date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2004-01-23 09:30:00,41.35,41.41,41.11,41.25,1248800.0,20.3797,20.4092,20.2614,20.3304,1248800.0
2004-01-23 10:00:00,41.27,41.43,41.23,41.33,707300.0,20.3402,20.4191,20.3205,20.3698,707300.0
2004-01-23 10:30:00,41.33,41.33,41.07,41.09,938500.0,20.3698,20.3698,20.2417,20.2515,938500.0
2004-01-23 11:00:00,41.1,41.15,40.99,41.02,884800.0,20.2565,20.2811,20.2022,20.217,884800.0
2004-01-23 11:30:00,41.02,41.1,41.0,41.06,544600.0,20.217,20.2565,20.2072,20.2367,544600.0
2004-01-23 12:00:00,41.06,41.07,41.0,41.04,471600.0,20.2367,20.2417,20.2072,20.2269,471600.0
2004-01-23 12:30:00,41.02,41.05,40.9,40.92,489000.0,20.217,20.2318,20.1579,20.1677,489000.0
2004-01-23 13:00:00,40.92,40.99,40.83,40.84,411300.0,20.1677,20.2022,20.1234,20.1283,411300.0
2004-01-23 13:30:00,40.84,41.07,40.84,40.95,590800.0,20.1283,20.2417,20.1283,20.1825,590800.0
2004-01-23 14:00:00,40.95,41.04,40.94,40.95,492300.0,20.1825,20.2269,20.1776,20.1825,492300.0
2004-01-23 14:30:00,40.95,41.0,40.85,40.87,512900.0,20.1825,20.2072,20.1332,20.1431,512900.0
2004-01-23 15:00:00,40.88,40.92,40.8,40.82,982700.0,20.148,20.1677,20.1086,20.1185,982700.0
2004-01-23 15:30:00,40.81,41.05,40.75,41.05,1399200.0,20.1135,20.2318,20.084,20.2318,1399200.0
2004-01-26 09:30:00,41.05,41.1,40.88,41.06,885300.0,20.2318,20.2565,20.148,20.2367,885300.0
2004-01-26 10:00:00,41.07,41.19,40.96,41.16,739200.0,20.2417,20.3008,20.1875,20.286,739200.0
2004-01-26 10:30:00,41.15,41.25,41.08,41.25,634000.0,20.2811,20.3304,20.2466,20.3304,634000.0
2004-01-26 11:00:00,41.25,41.29,41.02,41.08,545200.0,20.3304,20.3501,20.217,20.2466,545200.0
2004-01-26 11:30:00,41.09,41.14,41.05,41.08,395600.0,20.2515,20.2762,20.2318,20.2466,395600.0
2004-01-26 12:00:00,41.08,41.16,41.05,41.13,366000.0,20.2466,20.286,20.2318,20.2712,366000.0
2004-01-26 12:30:00,41.14,41.18,41.11,41.18,445700.0,20.2762,20.2959,20.2614,20.2959,445700.0
2004-01-26 13:00:00,41.18,41.2,41.14,41.2,365200.0,20.2959,20.3057,20.2762,20.3057,365200.0
2004-01-26 13:30:00,41.19,41.22,41.03,41.08,414100.0,20.3008,20.3156,20.222,20.2466,414100.0
2004-01-26 14:00:00,41.08,41.2,41.07,41.18,343400.0,20.2466,20.3057,20.2417,20.2959,343400.0
2004-01-26 14:30:00,41.18,41.23,41.15,41.22,591200.0,20.2959,20.3205,20.2811,20.3156,591200.0
2004-01-26 15:00:00,41.22,41.39,41.17,41.39,810300.0,20.3156,20.3994,20.291,20.3994,810300.0
2004-01-26 15:30:00,41.38,41.55,41.35,41.52,1322000.0,20.3945,20.4782,20.3797,20.4635,1322000.0
2004-01-27 09:30:00,41.43,41.72,41.4,41.7,1278400.0,20.4191,20.562,20.4043,20.5522,1278400.0
2004-01-27 10:00:00,41.7,41.71,41.58,41.61,775900.0,20.5522,20.5571,20.493,20.5078,775900.0
2004-01-27 10:30:00,41.61,41.77,41.59,41.63,887900.0,20.5078,20.5867,20.498,20.5177,887900.0
2004-01-27 11:00:00,41.64,41.71,41.5,41.57,632300.0,20.5226,20.5571,20.4536,20.4881,632300.0
2004-01-27 11:30:00,41.56,41.66,41.55,41.6,591900.0,20.4832,20.5325,20.4782,20.5029,591900.0
2004-01-27 12:00:00,41.6,41.6,41.44,41.56,577100.0,20.5029,20.5029,20.424,20.4832,577100.0
2004-01-27 12:30:00,41.56,41.61,41.52,41.53,337100.0,20.4832,20.5078,20.4635,20.4684,337100.0
2004-01-27 13:00:00,41.53,41.53,41.31,41.33,595200.0,20.4684,20.4684,20.36,20.3698,595200.0
2004-01-27 13:30:00,41.34,41.41,41.32,41.34,341700.0,20.3747,20.4092,20.3649,20.3747,341700.0
2004-01-27 14:00:00,41.34,41.36,41.15,41.25,566100.0,20.3747,20.3846,20.2811,20.3304,566100.0
2004-01-27 14:30:00,41.26,41.45,41.24,41.35,608400.0,20.3353,20.429,20.3255,20.3797,608400.0
2004-01-27 15:00:00,41.35,41.37,41.11,41.23,929700.0,20.3797,20.3895,20.2614,20.3205,929700.0
2004-01-27 15:30:00,41.22,41.27,41.15,41.24,793100.0,20.3156,20.3402,20.2811,20.3255,793100.0
2004-01-28 09:30:00,41.4,41.45,41.3,41.44,1003500.0,20.4043,20.429,20.355,20.424,1003500.0
2004-01-28 10:00:00,41.45,41.49,41.41,41.47,777800.0,20.429,20.4487,20.4092,20.4388,777800.0
2004-01-28 10:30:00,41.47,41.5,41.42,41.5,515500.0,20.4388,20.4536,20.4142,20.4536,515500.0
2004-01-28 11:00:00,41.49,41.56,41.41,41.43,574200.0,20.4487,20.4832,20.4092,20.4191,574200.0
2004-01-28 11:30:00,41.44,41.53,41.3,41.31,489200.0,20.424,20.4684,20.355,20.36,489200.0
2004-01-28 12:00:00,41.3,41.34,41.23,41.32,467800.0,20.355,20.3747,20.3205,20.3649,467800.0
2004-01-28 12:30:00,41.32,41.33,41.15,41.18,435500.0,20.3649,20.3698,20.2811,20.2959,435500.0
2004-01-28 13:00:00,41.2,41.24,41.11,41.16,384400.0,20.3057,20.3255,20.2614,20.286,384400.0
2004-01-28 13:30:00,41.16,41.24,41.15,41.22,283200.0,20.286,20.3255,20.2811,20.3156,283200.0
2004-01-28 14:00:00,41.23,41.23,40.59,40.75,1271200.0,20.3205,20.3205,20.0051,20.084,1271200.0
2004-01-28 14:30:00,40.76,41.0,40.41,40.79,1508600.0,20.0889,20.2072,19.9164,20.1037,1508600.0
2004-01-28 15:00:00,40.78,40.81,40.55,40.63,1182900.0,20.0987,20.1135,19.9854,20.0248,1182900.0
2004-01-28 15:30:00,40.62,40.79,40.41,40.79,1368600.0,20.0199,20.1037,19.9164,20.1037,1368600.0
2004-02-02 09:30:00,41.26,41.26,40.45,40.72,1423400.0,20.3353,20.3353,19.9361,20.0692,1423400.0
2004-02-02 10:00:00,40.72,40.74,40.47,40.51,1040200.0,20.0692,20.079,19.946,19.9657,1040200.0
2004-02-02 10:30:00,40.5,40.58,40.39,40.45,917200.0,19.9607,20.0002,19.9065,19.9361,917200.0
2004-02-02 11:00:00,40.4,40.58,40.39,40.58,621700.0,19.9115,20.0002,19.9065,20.0002,621700.0
2004-02-02 11:30:00,40.59,40.86,40.58,40.81,927400.0,20.0051,20.1382,20.0002,20.1135,927400.0
2004-02-02 12:00:00,40.82,40.95,40.81,40.92,638700.0,20.1185,20.1825,20.1135,20.1677,638700.0
2004-02-02 12:30:00,40.91,41.09,40.83,41.0,693000.0,20.1628,20.2515,20.1234,20.2072,693000.0
2004-02-02 13:00:00,41.0,41.04,40.91,41.0,380600.0,20.2072,20.2269,20.1628,20.2072,380600.0
2004-02-02 13:30:00,41.0,41.04,40.9,40.95,710500.0,20.2072,20.2269,20.1579,20.1825,710500.0
2004-02-02 14:00:00,40.95,40.97,40.87,40.91,664300.0,20.1825,20.1924,20.1431,20.1628,664300.0
2004-02-02 14:30:00,40.92,40.94,40.86,40.93,799800.0,20.1677,20.1776,20.1382,20.1727,799800.0
2004-02-02 15:00:00,40.94,40.94,40.84,40.86,1353300.0,20.1776,20.1776,20.1283,20.1382,1353300.0
2004-02-02 15:30:00,40.87,40.9,40.5,40.69,2432600.0,20.1431,20.1579,19.9607,20.0544,2432600.0
2004-02-03 09:30:00,40.8,40.8,40.38,40.63,1184200.0,20.1086,20.1086,19.9016,20.0248,1184200.0
2004-02-03 10:00:00,40.62,40.78,40.57,40.76,725200.0,20.0199,20.0987,19.9952,20.0889,725200.0
2004-02-03 10:30:00,40.77,40.77,40.52,40.61,762500.0,20.0938,20.0938,19.9706,20.015,762500.0
2004-02-03 11:00:00,40.6,40.66,40.52,40.58,569500.0,20.01,20.0396,19.9706,20.0002,569500.0
2004-02-03 11:30:00,40.57,40.63,40.5,40.56,578500.0,19.9952,20.0248,19.9607,19.9903,578500.0
2004-02-03 12:00:00,40.55,40.62,40.5,40.6,584400.0,19.9854,20.0199,19.9607,20.01,584400.0
2004-02-03 12:30:00,40.6,40.62,40.58,40.6,393700.0,20.01,20.0199,20.0002,20.01,393700.0
2004-02-03 13:00:00,40.59,40.62,40.55,40.57,527100.0,20.0051,20.0199,19.9854,19.9952,527100.0
2004-02-03 13:30:00,40.57,40.6,40.54,40.54,419500.0,19.9952,20.01,19.9805,19.9805,419500.0
2004-02-03 14:00:00,40.56,40.62,40.48,40.5,518800.0,19.9903,20.0199,19.9509,19.9607,518800.0
2004-02-03 14:30:00,40.49,40.55,40.41,40.49,875100.0,19.9558,19.9854,19.9164,19.9558,875100.0
2004-02-03 15:00:00,40.5,40.56,40.44,40.45,699500.0,19.9607,19.9903,19.9312,19.9361,699500.0
2004-02-03 15:30:00,40.44,40.5,40.4,40.41,1273600.0,19.9312,19.9607,19.9115,19.9164,1273600.0
2004-02-04 09:30:00,40.05,40.21,40.05,40.14,1428100.0,19.739,19.8178,19.739,19.7833,1428100.0
2004-02-04 10:00:00,40.14,40.45,40.06,40.44,934500.0,19.7833,19.9361,19.7439,19.9312,934500.0
2004-02-04 10:30:00,40.43,40.48,40.22,40.3,532500.0,19.9262,19.9509,19.8227,19.8622,532500.0
2004-02-04 11:00:00,40.3,40.4,40.24,40.37,659600.0,19.8622,19.9115,19.8326,19.8967,659600.0
2004-02-04 11:30:00,40.37,40.5,40.36,40.49,667600.0,19.8967,19.9607,19.8917,19.9558,667600.0
2004-02-04 12:00:00,40.48,40.51,40.42,40.46,511000.0,19.9509,19.9657,19.9213,19.941,511000.0
2004-02-04 12:30:00,40.46,40.47,40.35,40.37,478200.0,19.941,19.946,19.8868,19.8967,478200.0
2004-02-04 13:00:00,40.37,40.41,40.3,40.36,545400.0,19.8967,19.9164,19.8622,19.8917,545400.0
2004-02-04 13:30:00,40.35,40.36,40.26,40.26,431700.0,19.8868,19.8917,19.8425,19.8425,431700.0
2004-02-04 14:00:00,40.26,40.27,40.06,40.08,1076000.0,19.8425,19.8474,19.7439,19.7537,1076000.0
2004-02-04 14:30:00,40.08,40.3,40.08,40.24,1031600.0,19.7537,19.8622,19.7537,19.8326,1031600.0
2004-02-04 15:00:00,40.24,40.43,40.23,40.37,1076700.0,19.8326,19.9262,19.8277,19.8967,1076700.0
2004-02-04 15:30:00,40.37,40.45,40.3,40.34,1521800.0,19.8967,19.9361,19.8622,19.8819,1521800.0
2004-02-05 09:30:00,40.48,40.55,40.35,40.44,992500.0,19.9509,19.9854,19.8868,19.9312,992500.0
2004-02-05 10:00:00,40.44,40.5,40.32,40.34,703900.0,19.9312,19.9607,19.872,19.8819,703900.0
2004-02-05 10:30:00,40.34,40.46,40.33,40.36,687600.0,19.8819,19.941,19.877,19.8917,687600.0
2004-02-05 11:00:00,40.36,40.39,40.26,40.38,564100.0,19.8917,19.9065,19.8425,19.9016,564100.0
2004-02-05 11:30:00,40.38,40.39,40.2,40.21,795500.0,19.9016,19.9065,19.8129,19.8178,795500.0
2004-02-05 12:00:00,40.21,40.22,40.1,40.17,610900.0,19.8178,19.8227,19.7636,19.7981,610900.0
2004-02-05 12:30:00,40.17,40.31,40.09,40.31,934400.0,19.7981,19.8671,19.7587,19.8671,934400.0
2004-02-05 13:00:00,40.3,40.42,40.25,40.33,715600.0,19.8622,19.9213,19.8375,19.877,715600.0
2004-02-05 13:30:00,40.32,40.38,40.27,40.27,396000.0,19.872,19.9016,19.8474,19.8474,396000.0
2004-02-05 14:00:00,40.3,40.4,40.25,40.37,522000.0,19.8622,19.9115,19.8375,19.8967,522000.0
2004-02-05 14:30:00,40.37,40.47,40.3,40.35,493600.0,19.8967,19.946,19.8622,19.8868,493600.0
2004-02-05 15:00:00,40.35,40.49,40.32,40.49,597600.0,19.8868,19.9558,19.872,19.9558,597600.0
2004-02-05 15:30:00,40.49,40.51,40.35,40.4,950000.0,19.9558,19.9657,19.8868,19.9115,950000.0
2004-02-06 09:30:00,40.23,40.38,40.1,40.25,1128600.0,19.8277,19.9016,19.7636,19.8375,1128600.0
2004-02-06 10:00:00,40.26,40.51,40.22,40.36,936200.0,19.8425,19.9657,19.8227,19.8917,936200.0
2004-02-06 10:30:00,40.37,40.53,40.3,40.35,912800.0,19.8967,19.9755,19.8622,19.8868,912800.0
2004-02-06 11:00:00,40.35,40.39,40.26,40.39,560700.0,19.8868,19.9065,19.8425,19.9065,560700.0
2004-02-06 11:30:00,40.39,40.39,40.29,40.29,412600.0,19.9065,19.9065,19.8572,19.8572,412600.0
2004-02-06 12:00:00,40.29,40.4,40.28,40.34,356800.0,19.8572,19.9115,19.8523,19.8819,356800.0
2004-02-06 12:30:00,40.35,40.44,40.3,40.4,540800.0,19.8868,19.9312,19.8622,19.9115,540800.0
2004-02-06 13:00:00,40.39,40.42,40.34,40.37,258400.0,19.9065,19.9213,19.8819,19.8967,258400.0
2004-02-06 13:30:00,40.37,40.44,40.3,40.38,353200.0,19.8967,19.9312,19.8622,19.9016,353200.0
2004-02-06 14:00:00,40.38,40.42,40.33,40.41,397700.0,19.9016,19.9213,19.877,19.9164,397700.0
2004-02-06 14:30:00,40.4,40.42,40.35,40.41,401200.0,19.9115,19.9213,19.8868,19.9164,401200.0
2004-02-06 15:00:00,40.41,40.43,40.35,40.43,597900.0,19.9164,19.9262,19.8868,19.9262,597900.0
2004-02-06 15:30:00,40.43,40.56,40.42,40.51,1050300.0,19.9262,19.9903,19.9213,19.9657,1050300.0
2004-02-09 09:30:00,40.31,40.49,40.21,40.32,1260800.0,19.989,20.0783,19.9395,19.994,1260800.0
2004-02-09 10:00:00,40.32,40.48,40.32,40.38,681900.0,19.994,20.0733,19.994,20.0238,681900.0
2004-02-09 10:30:00,40.37,40.43,40.35,40.42,424300.0,20.0188,20.0485,20.0089,20.0436,424300.0
2004-02-09 11:00:00,40.41,40.48,40.39,40.47,491900.0,20.0386,20.0733,20.0287,20.0684,491900.0
2004-02-09 11:30:00,40.47,40.65,40.47,40.65,630600.0,20.0684,20.1576,20.0684,20.1576,630600.0
2004-02-09 12:00:00,40.66,40.73,40.58,40.6,602400.0,20.1626,20.1973,20.1229,20.1329,602400.0
2004-02-09 12:30:00,40.6,40.72,40.6,40.72,382200.0,20.1329,20.1924,20.1329,20.1924,382200.0
2004-02-09 13:00:00,40.72,40.8,40.7,40.8,506600.0,20.1924,20.232,20.1824,20.232,506600.0
2004-02-09 13:30:00,40.81,40.9,40.8,40.88,400600.0,20.237,20.2816,20.232,20.2717,400600.0
2004-02-09 14:00:00,40.87,40.88,40.72,40.82,325900.0,20.2667,20.2717,20.1924,20.2419,325900.0
2004-02-09 14:30:00,40.82,40.85,40.76,40.76,533600.0,20.2419,20.2568,20.2122,20.2122,533600.0
2004-02-09 15:00:00,40.77,40.8,40.67,40.7,711800.0,20.2172,20.232,20.1676,20.1824,711800.0
2004-02-09 15:30:00,40.71,40.78,40.66,40.73,1023300.0,20.1874,20.2221,20.1626,20.1973,1023300.0
2004-02-10 10:00:00,40.75,40.78,40.57,40.64,402100.0,20.2072,20.2221,20.118,20.1527,402100.0
2004-02-10 10:30:00,40.64,40.85,40.63,40.81,587300.0,20.1527,20.2568,20.1477,20.237,587300.0
2004-02-10 11:00:00,40.8,40.9,40.78,40.89,459100.0,20.232,20.2816,20.2221,20.2767,459100.0
2004-02-10 11:30:00,40.88,40.94,40.82,40.85,474400.0,20.2717,20.3015,20.2419,20.2568,474400.0
2004-02-10 12:00:00,40.85,41.0,40.82,41.0,566600.0,20.2568,20.3312,20.2419,20.3312,566600.0
2004-02-10 12:30:00,41.0,41.2,40.98,41.17,639900.0,20.3312,20.4304,20.3213,20.4155,639900.0
2004-02-10 13:00:00,41.16,41.2,41.04,41.06,480700.0,20.4105,20.4304,20.351,20.361,480700.0
2004-02-10 13:30:00,41.07,41.22,41.07,41.19,535600.0,20.3659,20.4403,20.3659,20.4254,535600.0
2004-02-10 14:00:00,41.19,41.23,40.97,41.09,644200.0,20.4254,20.4453,20.3163,20.3758,644200.0
2004-02-10 14:30:00,41.09,41.1,40.91,40.93,569300.0,20.3758,20.3808,20.2866,20.2965,569300.0
2004-02-10 15:00:00,40.93,41.05,40.92,41.02,623300.0,20.2965,20.356,20.2915,20.3411,623300.0
2004-02-10 15:30:00,41.03,41.18,40.97,41.09,886900.0,20.3461,20.4205,20.3163,20.3758,886900.0
2004-02-11 09:30:00,41.01,41.2,40.98,41.13,1341700.0,20.3362,20.4304,20.3213,20.3957,1341700.0
2004-02-11 10:00:00,41.13,41.22,41.04,41.2,730500.0,20.3957,20.4403,20.351,20.4304,730500.0
2004-02-11 10:30:00,41.2,41.34,41.16,41.16,797500.0,20.4304,20.4998,20.4105,20.4105,797500.0
2004-02-11 11:00:00,41.17,41.55,41.13,41.43,1220100.0,20.4155,20.6039,20.3957,20.5444,1220100.0
2004-02-11 11:30:00,41.43,41.66,41.43,41.66,705400.0,20.5444,20.6585,20.5444,20.6585,705400.0
2004-02-11 12:00:00,41.67,41.74,41.54,41.57,587100.0,20.6634,20.6982,20.599,20.6139,587100.0
2004-02-11 12:30:00,41.57,41.65,41.52,41.63,404300.0,20.6139,20.6535,20.5891,20.6436,404300.0
2004-02-11 13:00:00,41.63,41.71,41.61,41.62,465700.0,20.6436,20.6833,20.6337,20.6387,465700.0
2004-02-11 13:30:00,41.62,41.8,41.55,41.8,796300.0,20.6387,20.7279,20.6039,20.7279,796300.0
2004-02-11 14:00:00,41.79,41.93,41.76,41.78,1532200.0,20.723,20.7924,20.7081,20.718,1532200.0
2004-02-11 14:30:00,41.78,41.85,41.77,41.85,916800.0,20.718,20.7527,20.713,20.7527,916800.0
2004-02-11 15:00:00,41.84,41.94,41.79,41.9,1051100.0,20.7477,20.7973,20.723,20.7775,1051100.0
2004-02-11 15:30:00,41.9,41.98,41.83,41.91,1794100.0,20.7775,20.8172,20.7428,20.7825,1794100.0
2004-02-12 09:30:00,41.78,41.78,41.55,41.68,923700.0,20.718,20.718,20.6039,20.6684,923700.0
2004-02-12 10:00:00,41.67,41.9,41.65,41.83,825500.0,20.6634,20.7775,20.6535,20.7428,825500.0
2004-02-12 10:30:00,41.83,41.98,41.77,41.93,733500.0,20.7428,20.8172,20.713,20.7924,733500.0
2004-02-12 11:00:00,41.94,42.0,41.92,41.99,732200.0,20.7973,20.8271,20.7874,20.8221,732200.0
2004-02-12 11:30:00,41.99,42.0,41.92,41.95,699500.0,20.8221,20.8271,20.7874,20.8023,699500.0
2004-02-12 12:00:00,41.95,41.98,41.93,41.96,519800.0,20.8023,20.8172,20.7924,20.8073,519800.0
2004-02-12 12:30:00,41.96,41.98,41.88,41.96,353900.0,20.8073,20.8172,20.7676,20.8073,353900.0
2004-02-12 13:00:00,41.96,41.99,41.9,41.99,427900.0,20.8073,20.8221,20.7775,20.8221,427900.0
2004-02-12 13:30:00,41.99,42.0,41.93,41.99,546800.0,20.8221,20.8271,20.7924,20.8221,546800.0
2004-02-12 14:00:00,41.99,42.0,41.96,41.97,467000.0,20.8221,20.8271,20.8073,20.8122,467000.0
2004-02-12 14:30:00,41.98,42.0,41.96,41.99,593300.0,20.8172,20.8271,20.8073,20.8221,593300.0
2004-02-12 15:00:00,41.98,42.0,41.91,41.99,711700.0,20.8172,20.8271,20.7825,20.8221,711700.0
2004-02-12 15:30:00,41.98,41.99,41.85,41.91,855300.0,20.8172,20.8221,20.7527,20.7825,855300.0
2004-02-13 09:30:00,41.89,42.05,41.78,42.05,1775600.0,20.7725,20.8519,20.718,20.8519,1775600.0
2004-02-13 10:00:00,42.06,42.15,41.81,41.88,890000.0,20.8568,20.9015,20.7329,20.7676,890000.0
2004-02-13 10:30:00,41.87,41.89,41.62,41.68,1086200.0,20.7626,20.7725,20.6387,20.6684,1086200.0
2004-02-13 11:00:00,41.68,41.89,41.63,41.77,612400.0,20.6684,20.7725,20.6436,20.713,612400.0
2004-02-13 11:30:00,41.77,41.86,41.75,41.78,409700.0,20.713,20.7577,20.7031,20.718,409700.0
2004-02-13 12:00:00,41.78,41.85,41.63,41.75,733000.0,20.718,20.7527,20.6436,20.7031,733000.0
2004-02-13 12:30:00,41.75,41.79,41.66,41.74,421200.0,20.7031,20.723,20.6585,20.6982,421200.0
2004-02-13 13:00:00,41.75,41.89,41.75,41.83,395200.0,20.7031,20.7725,20.7031,20.7428,395200.0
2004-02-13 13:30:00,41.85,41.91,41.81,41.9,319300.0,20.7527,20.7825,20.7329,20.7775,319300.0
2004-02-13 14:00:00,41.9,41.94,41.88,41.93,505600.0,20.7775,20.7973,20.7676,20.7924,505600.0
2004-02-13 14:30:00,41.93,42.04,41.87,41.91,947300.0,20.7924,20.8469,20.7626,20.7825,947300.0
2004-02-13 15:00:00,41.91,41.93,41.82,41.92,639100.0,20.7825,20.7924,20.7378,20.7874,639100.0
2004-02-13 15:30:00,41.92,41.96,41.84,41.91,1069800.0,20.7874,20.8073,20.7477,20.7825,1069800.0
2004-02-17 09:30:00,42.2,42.39,42.14,42.23,1561000.0,20.9263,21.0205,20.8965,20.9411,1561000.0
2004-02-17 10:00:00,42.22,42.27,42.13,42.23,601800.0,20.9362,20.961,20.8916,20.9411,601800.0
2004-02-17 10:30:00,42.23,42.38,42.19,42.37,610200.0,20.9411,21.0155,20.9213,21.0106,610200.0
2004-02-17 11:00:00,42.38,42.39,42.28,42.37,543200.0,21.0155,21.0205,20.9659,21.0106,543200.0
2004-02-17 11:30:00,42.36,42.45,42.35,42.35,591300.0,21.0056,21.0502,21.0006,21.0006,591300.0
2004-02-17 12:00:00,42.36,42.41,42.33,42.39,398000.0,21.0056,21.0304,20.9907,21.0205,398000.0
2004-02-17 12:30:00,42.39,42.41,42.2,42.25,433300.0,21.0205,21.0304,20.9263,20.9511,433300.0
2004-02-17 13:00:00,42.25,42.31,42.16,42.16,425300.0,20.9511,20.9808,20.9064,20.9064,425300.0
2004-02-17 13:30:00,42.16,42.28,42.13,42.22,473000.0,20.9064,20.9659,20.8916,20.9362,473000.0
2004-02-17 14:00:00,42.24,42.38,42.23,42.37,450000.0,20.9461,21.0155,20.9411,21.0106,450000.0
2004-02-17 14:30:00,42.37,42.39,42.28,42.35,414900.0,21.0106,21.0205,20.9659,21.0006,414900.0
2004-02-17 15:00:00,42.36,42.37,42.26,42.31,391600.0,21.0056,21.0106,20.956,20.9808,391600.0
2004-02-17 15:30:00,42.3,42.3,42.18,42.23,806100.0,20.9759,20.9759,20.9163,20.9411,806100.0
2004-02-18 09:30:00,42.11,42.28,42.1,42.16,843800.0,20.8816,20.9659,20.8767,20.9064,843800.0
2004-02-18 10:00:00,42.18,42.19,42.06,42.06,484200.0,20.9163,20.9213,20.8568,20.8568,484200.0
2004-02-18 10:30:00,42.08,42.22,42.04,42.2,648000.0,20.8668,20.9362,20.8469,20.9263,648000.0
2004-02-18 11:00:00,42.19,42.22,42.13,42.16,390100.0,20.9213,20.9362,20.8916,20.9064,390100.0
2004-02-18 11:30:00,42.15,42.2,42.08,42.09,504100.0,20.9015,20.9263,20.8668,20.8717,504100.0
2004-02-18 12:00:00,42.09,42.17,42.06,42.17,454000.0,20.8717,20.9114,20.8568,20.9114,454000.0
2004-02-18 12:30:00,42.16,42.23,42.15,42.2,288600.0,20.9064,20.9411,20.9015,20.9263,288600.0
2004-02-18 13:00:00,42.19,42.22,42.15,42.16,292500.0,20.9213,20.9362,20.9015,20.9064,292500.0
2004-02-18 13:30:00,42.16,42.2,42.13,42.16,209300.0,20.9064,20.9263,20.8916,20.9064,209300.0
2004-02-18 14:00:00,42.15,42.16,41.89,41.93,781700.0,20.9015,20.9064,20.7725,20.7924,781700.0
2004-02-18 14:30:00,41.92,41.95,41.82,41.91,658500.0,20.7874,20.8023,20.7378,20.7825,658500.0
2004-02-18 15:00:00,41.92,41.98,41.84,41.84,518400.0,20.7874,20.8172,20.7477,20.7477,518400.0
2004-02-18 15:30:00,41.84,41.94,41.8,41.82,822800.0,20.7477,20.7973,20.7279,20.7378,822800.0
2004-02-19 09:30:00,41.9,42.05,41.9,41.98,1259800.0,20.7775,20.8519,20.7775,20.8172,1259800.0
2004-02-19 10:00:00,41.97,42.0,41.87,41.96,712500.0,20.8122,20.8271,20.7626,20.8073,712500.0
2004-02-19 10:30:00,41.97,42.16,41.96,42.13,656700.0,20.8122,20.9064,20.8073,20.8916,656700.0
2004-02-19 11:00:00,42.13,42.13,41.96,42.13,692600.0,20.8916,20.8916,20.8073,20.8916,692600.0
2004-02-19 11:30:00,42.12,42.19,42.07,42.13,714400.0,20.8866,20.9213,20.8618,20.8916,714400.0
2004-02-19 12:00:00,42.12,42.25,42.1,42.23,651700.0,20.8866,20.9511,20.8767,20.9411,651700.0
2004-02-19 12:30:00,42.23,42.25,42.2,42.21,254400.0,20.9411,20.9511,20.9263,20.9312,254400.0
2004-02-19 13:00:00,42.22,42.28,42.16,42.26,578000.0,20.9362,20.9659,20.9064,20.956,578000.0
2004-02-19 13:30:00,42.22,42.36,42.18,42.34,419300.0,20.9362,21.0056,20.9163,20.9957,419300.0
2004-02-19 14:00:00,42.34,42.38,42.28,42.32,268500.0,20.9957,21.0155,20.9659,20.9858,268500.0
2004-02-19 14:30:00,42.32,42.35,42.27,42.3,443200.0,20.9858,21.0006,20.961,20.9759,443200.0
2004-02-19 15:00:00,42.3,42.34,42.15,42.17,787000.0,20.9759,20.9957,20.9015,20.9114,787000.0
2004-02-19 15:30:00,42.17,42.27,41.86,41.95,1213900.0,20.9114,20.961,20.7577,20.8023,1213900.0
2004-02-20 09:30:00,42.2,42.45,42.17,42.39,1888400.0,20.9263,21.0502,20.9114,21.0205,1888400.0
2004-02-20 10:00:00,42.38,42.39,42.26,42.27,589800.0,21.0155,21.0205,20.956,20.961,589800.0
2004-02-20 10:30:00,42.27,42.3,42.11,42.17,796200.0,20.961,20.9759,20.8816,20.9114,796200.0
2004-02-20 11:00:00,42.17,42.2,42.05,42.06,740000.0,20.9114,20.9263,20.8519,20.8568,740000.0
2004-02-20 11:30:00,42.06,42.18,42.0,42.14,709500.0,20.8568,20.9163,20.8271,20.8965,709500.0
2004-02-20 12:00:00,42.13,42.21,42.13,42.18,454000.0,20.8916,20.9312,20.8916,20.9163,454000.0
2004-02-20 12:30:00,42.17,42.19,41.95,41.95,531700.0,20.9114,20.9213,20.8023,20.8023,531700.0
2004-02-20 13:00:00,41.95,42.04,41.95,42.01,344000.0,20.8023,20.8469,20.8023,20.832,344000.0
2004-02-20 13:30:00,42.01,42.15,41.98,42.13,394700.0,20.832,20.9015,20.8172,20.8916,394700.0
2004-02-20 14:00:00,42.12,42.29,42.1,42.28,615200.0,20.8866,20.9709,20.8767,20.9659,615200.0
2004-02-20 14:30:00,42.28,42.34,42.21,42.22,600600.0,20.9659,20.9957,20.9312,20.9362,600600.0
2004-02-20 15:00:00,42.22,42.23,41.97,42.1,782300.0,20.9362,20.9411,20.8122,20.8767,782300.0
2004-02-20 15:30:00,42.09,42.09,41.9,42.03,1037800.0,20.8717,20.8717,20.7775,20.842,1037800.0
2004-02-23 09:30:00,42.23,42.41,42.15,42.36,1046800.0,20.9411,21.0304,20.9015,21.0056,1046800.0
2004-02-23 10:00:00,42.36,42.45,42.27,42.39,854100.0,21.0056,21.0502,20.961,21.0205,854100.0
2004-02-23 10:30:00,42.38,42.44,42.32,42.41,641200.0,21.0155,21.0453,20.9858,21.0304,641200.0
2004-02-23 11:00:00,42.44,42.44,42.29,42.29,500400.0,21.0453,21.0453,20.9709,20.9709,500400.0
2004-02-23 11:30:00,42.3,42.44,42.25,42.36,554200.0,20.9759,21.0453,20.9511,21.0056,554200.0
2004-02-23 12:00:00,42.37,42.42,42.33,42.39,471300.0,21.0106,21.0354,20.9907,21.0205,471300.0
2004-02-23 12:30:00,42.38,42.5,42.37,42.49,591600.0,21.0155,21.075,21.0106,21.0701,591600.0
2004-02-23 13:00:00,42.49,42.5,42.47,42.49,356900.0,21.0701,21.075,21.0602,21.0701,356900.0
2004-02-23 13:30:00,42.48,42.5,42.41,42.45,419900.0,21.0651,21.075,21.0304,21.0502,419900.0
2004-02-23 14:00:00,42.45,42.5,42.4,42.48,551000.0,21.0502,21.075,21.0254,21.0651,551000.0
2004-02-23 14:30:00,42.48,42.5,42.46,42.48,464200.0,21.0651,21.075,21.0552,21.0651,464200.0
2004-02-23 15:00:00,42.48,42.63,42.47,42.57,1281500.0,21.0651,21.1395,21.0602,21.1097,1281500.0
2004-02-23 15:30:00,42.58,42.69,42.54,42.57,1397500.0,21.1147,21.1692,21.0949,21.1097,1397500.0
2004-02-24 09:30:00,42.5,42.5,42.3,42.37,1290600.0,21.075,21.075,20.9759,21.0106,1290600.0
2004-02-24 10:00:00,42.35,42.49,42.26,42.49,1236400.0,21.0006,21.0701,20.956,21.0701,1236400.0
2004-02-24 10:30:00,42.48,42.6,42.47,42.53,1106900.0,21.0651,21.1246,21.0602,21.0899,1106900.0
2004-02-24 11:00:00,42.52,42.58,42.4,42.41,743600.0,21.0849,21.1147,21.0254,21.0304,743600.0
2004-02-24 11:30:00,42.41,42.49,42.39,42.46,564800.0,21.0304,21.0701,21.0205,21.0552,564800.0
2004-02-24 12:00:00,42.46,42.49,42.38,42.44,611400.0,21.0552,21.0701,21.0155,21.0453,611400.0
2004-02-24 12:30:00,42.45,42.47,42.4,42.45,336200.0,21.0502,21.0602,21.0254,21.0502,336200.0
2004-02-24 13:00:00,42.46,42.54,42.43,42.54,393400.0,21.0552,21.0949,21.0403,21.0949,393400.0
2004-02-24 13:30:00,42.54,42.54,42.38,42.42,490600.0,21.0949,21.0949,21.0155,21.0354,490600.0
2004-02-24 14:00:00,42.41,42.42,42.26,42.31,862400.0,21.0304,21.0354,20.956,20.9808,862400.0
2004-02-24 14:30:00,42.31,42.35,42.21,42.28,672200.0,20.9808,21.0006,20.9312,20.9659,672200.0
2004-02-24 15:00:00,42.27,42.4,42.26,42.35,487300.0,20.961,21.0254,20.956,21.0006,487300.0
2004-02-24 15:30:00,42.35,42.4,42.23,42.36,717600.0,21.0006,21.0254,20.9411,21.0056,717600.0
2004-02-25 09:30:00,42.45,42.45,42.29,42.43,1473900.0,21.0502,21.0502,20.9709,21.0403,1473900.0
2004-02-25 10:00:00,42.44,42.63,42.43,42.57,1010300.0,21.0453,21.1395,21.0403,21.1097,1010300.0
2004-02-25 10:30:00,42.56,42.6,42.42,42.45,523400.0,21.1048,21.1246,21.0354,21.0502,523400.0
2004-02-25 11:00:00,42.45,42.61,42.44,42.6,904500.0,21.0502,21.1296,21.0453,21.1246,904500.0
2004-02-25 11:30:00,42.6,42.62,42.43,42.51,790800.0,21.1246,21.1345,21.0403,21.08,790800.0
2004-02-25 12:00:00,42.51,42.57,42.48,42.56,362500.0,21.08,21.1097,21.0651,21.1048,362500.0
2004-02-25 12:30:00,42.55,42.65,42.55,42.63,553200.0,21.0998,21.1494,21.0998,21.1395,553200.0
2004-02-25 13:00:00,42.63,42.66,42.58,42.61,639900.0,21.1395,21.1544,21.1147,21.1296,639900.0
2004-02-25 13:30:00,42.62,42.67,42.56,42.62,404900.0,21.1345,21.1593,21.1048,21.1345,404900.0
2004-02-25 14:00:00,42.62,42.63,42.56,42.6,413900.0,21.1345,21.1395,21.1048,21.1246,413900.0
2004-02-25 14:30:00,42.6,42.68,42.59,42.66,694100.0,21.1246,21.1643,21.1197,21.1544,694100.0
2004-02-25 15:00:00,42.67,42.75,42.64,42.73,789000.0,21.1593,21.199,21.1445,21.1891,789000.0
2004-02-25 15:30:00,42.74,42.75,42.65,42.65,1076700.0,21.194,21.199,21.1494,21.1494,1076700.0
2004-02-26 09:30:00,42.62,42.75,42.53,42.73,833100.0,21.1345,21.199,21.0899,21.1891,833100.0
2004-02-26 10:00:00,42.74,42.74,42.58,42.6,749900.0,21.194,21.194,21.1147,21.1246,749900.0
2004-02-26 10:30:00,42.58,42.62,42.5,42.6,812400.0,21.1147,21.1345,21.075,21.1246,812400.0
2004-02-26 11:00:00,42.6,42.63,42.56,42.59,816900.0,21.1246,21.1395,21.1048,21.1197,816900.0
2004-02-26 11:30:00,42.6,42.63,42.53,42.54,496900.0,21.1246,21.1395,21.0899,21.0949,496900.0
2004-02-26 12:00:00,42.55,42.56,42.51,42.52,432100.0,21.0998,21.1048,21.08,21.0849,432100.0
2004-02-26 12:30:00,42.51,42.58,42.48,42.48,621100.0,21.08,21.1147,21.0651,21.0651,621100.0
2004-02-26 13:00:00,42.48,42.5,42.36,42.41,481300.0,21.0651,21.075,21.0056,21.0304,481300.0
2004-02-26 13:30:00,42.39,42.42,42.35,42.39,485300.0,21.0205,21.0354,21.0006,21.0205,485300.0
2004-02-26 14:00:00,42.38,42.44,42.36,42.38,399700.0,21.0155,21.0453,21.0056,21.0155,399700.0
2004-02-26 14:30:00,42.37,42.42,42.36,42.38,526900.0,21.0106,21.0354,21.0056,21.0155,526900.0
2004-02-26 15:00:00,42.38,42.49,42.36,42.46,655000.0,21.0155,21.0701,21.0056,21.0552,655000.0
2004-02-26 15:30:00,42.46,42.48,42.3,42.32,955600.0,21.0552,21.0651,20.9759,20.9858,955600.0
2004-02-27 09:30:00,42.46,42.68,42.4,42.64,1335100.0,21.0552,21.1643,21.0254,21.1445,1335100.0
2004-02-27 10:00:00,42.64,42.73,42.56,42.57,1005900.0,21.1445,21.1891,21.1048,21.1097,1005900.0
2004-02-27 10:30:00,42.58,42.7,42.58,42.62,572000.0,21.1147,21.1742,21.1147,21.1345,572000.0
2004-02-27 11:00:00,42.62,42.68,42.56,42.56,708200.0,21.1345,21.1643,21.1048,21.1048,708200.0
2004-02-27 11:30:00,42.56,42.57,42.11,42.22,1243400.0,21.1048,21.1097,20.8816,20.9362,1243400.0
2004-02-27 12:00:00,42.22,42.35,42.22,42.28,567500.0,20.9362,21.0006,20.9362,20.9659,567500.0
2004-02-27 12:30:00,42.27,42.37,42.27,42.35,614500.0,20.961,21.0106,20.961,21.0006,614500.0
2004-02-27 13:00:00,42.35,42.4,42.32,42.38,371300.0,21.0006,21.0254,20.9858,21.0155,371300.0
2004-02-27 13:30:00,42.39,42.41,42.35,42.36,467100.0,21.0205,21.0304,21.0006,21.0056,467100.0
2004-02-27 14:00:00,42.37,42.49,42.35,42.43,501100.0,21.0106,21.0701,21.0006,21.0403,501100.0
2004-02-27 14:30:00,42.43,42.47,42.36,42.4,941900.0,21.0403,21.0602,21.0056,21.0254,941900.0
2004-02-27 15:00:00,42.39,42.5,42.38,42.48,1006000.0,21.0205,21.075,21.0155,21.0651,1006000.0
2004-02-27 15:30:00,42.48,42.48,42.19,42.23,1638200.0,21.0651,21.0651,20.9213,20.9411,1638200.0
2004-03-01 09:30:00,42.58,42.64,42.49,42.49,1563300.0,21.1147,21.1445,21.0701,21.0701,1563300.0
2004-03-01 10:00:00,42.49,42.54,42.41,42.42,984400.0,21.0701,21.0949,21.0304,21.0354,984400.0
2004-03-01 10:30:00,42.42,42.47,42.36,42.39,762400.0,21.0354,21.0602,21.0056,21.0205,762400.0
2004-03-01 11:00:00,42.38,42.43,42.31,42.41,916100.0,21.0155,21.0403,20.9808,21.0304,916100.0
2004-03-01 11:30:00,42.41,42.5,42.37,42.5,799200.0,21.0304,21.075,21.0106,21.075,799200.0
2004-03-01 12:00:00,42.5,42.56,42.47,42.47,1186700.0,21.075,21.1048,21.0602,21.0602,1186700.0
2004-03-01 12:30:00,42.47,42.51,42.44,42.5,1085800.0,21.0602,21.08,21.0453,21.075,1085800.0
2004-03-01 13:00:00,42.5,42.51,42.44,42.49,901900.0,21.075,21.08,21.0453,21.0701,901900.0
2004-03-01 13:30:00,42.5,42.59,42.45,42.56,853300.0,21.075,21.1197,21.0502,21.1048,853300.0
2004-03-01 14:00:00,42.55,42.62,42.55,42.57,1359100.0,21.0998,21.1345,21.0998,21.1097,1359100.0
2004-03-01 14:30:00,42.57,42.64,42.53,42.63,1316700.0,21.1097,21.1445,21.0899,21.1395,1316700.0
2004-03-01 15:00:00,42.62,42.62,42.49,42.51,891100.0,21.1345,21.1345,21.0701,21.08,891100.0
2004-03-01 15:30:00,42.51,42.6,42.48,42.52,2047400.0,21.08,21.1246,21.0651,21.0849,2047400.0
2004-03-02 09:30:00,42.2,42.36,42.2,42.3,1594600.0,20.9263,21.0056,20.9263,20.9759,1594600.0
2004-03-02 10:00:00,42.31,42.38,42.28,42.29,780400.0,20.9808,21.0155,20.9659,20.9709,780400.0
2004-03-02 10:30:00,42.28,42.34,42.28,42.29,612700.0,20.9659,20.9957,20.9659,20.9709,612700.0
2004-03-02 11:00:00,42.3,42.34,42.21,42.34,763400.0,20.9759,20.9957,20.9312,20.9957,763400.0
2004-03-02 11:30:00,42.34,42.37,42.26,42.31,576600.0,20.9957,21.0106,20.956,20.9808,576600.0
2004-03-02 12:00:00,42.31,42.34,42.2,42.29,689600.0,20.9808,20.9957,20.9263,20.9709,689600.0
2004-03-02 12:30:00,42.29,42.3,42.16,42.25,656700.0,20.9709,20.9759,20.9064,20.9511,656700.0
2004-03-02 13:00:00,42.25,42.29,42.21,42.25,638400.0,20.9511,20.9709,20.9312,20.9511,638400.0
2004-03-02 13:30:00,42.26,42.27,42.11,42.15,729100.0,20.956,20.961,20.8816,20.9015,729100.0
2004-03-02 14:00:00,42.14,42.18,42.08,42.12,641100.0,20.8965,20.9163,20.8668,20.8866,641100.0
2004-03-02 14:30:00,42.13,42.17,42.01,42.13,753900.0,20.8916,20.9114,20.832,20.8916,753900.0
2004-03-02 15:00:00,42.13,42.26,42.06,42.21,970500.0,20.8916,20.956,20.8568,20.9312,970500.0
2004-03-02 15:30:00,42.21,42.22,42.01,42.04,1185400.0,20.9312,20.9362,20.832,20.8469,1185400.0
2004-03-03 09:30:00,42.03,42.04,41.91,41.91,1341900.0,20.842,20.8469,20.7825,20.7825,1341900.0
2004-03-03 10:00:00,41.92,41.99,41.08,41.9,995200.0,20.7874,20.8221,20.3709,20.7775,995200.0
2004-03-03 10:30:00,41.9,41.92,41.66,41.67,930900.0,20.7775,20.7874,20.6585,20.6634,930900.0
2004-03-03 11:00:00,41.68,41.75,41.66,41.73,850800.0,20.6684,20.7031,20.6585,20.6932,850800.0
2004-03-03 11:30:00,41.72,41.73,41.6,41.73,884000.0,20.6882,20.6932,20.6287,20.6932,884000.0
2004-03-03 12:00:00,41.73,41.74,41.62,41.65,735200.0,20.6932,20.6982,20.6387,20.6535,735200.0
2004-03-03 12:30:00,41.65,41.72,41.63,41.66,399600.0,20.6535,20.6882,20.6436,20.6585,399600.0
2004-03-03 13:00:00,41.67,41.78,41.64,41.74,872900.0,20.6634,20.718,20.6486,20.6982,872900.0
2004-03-03 13:30:00,41.74,41.89,41.72,41.84,1029800.0,20.6982,20.7725,20.6882,20.7477,1029800.0
2004-03-03 14:00:00,41.84,41.88,41.8,41.84,870000.0,20.7477,20.7676,20.7279,20.7477,870000.0
2004-03-03 14:30:00,41.83,41.96,41.82,41.92,1065000.0,20.7428,20.8073,20.7378,20.7874,1065000.0
2004-03-03 15:00:00,41.94,41.96,41.89,41.94,895700.0,20.7973,20.8073,20.7725,20.7973,895700.0
2004-03-03 15:30:00,41.94,41.94,41.87,41.92,1442700.0,20.7973,20.7973,20.7626,20.7874,1442700.0
2004-03-04 09:30:00,41.8,41.85,41.71,41.72,1139000.0,20.7279,20.7527,20.6833,20.6882,1139000.0
2004-03-04 10:00:00,41.75,41.79,41.71,41.77,639100.0,20.7031,20.723,20.6833,20.713,639100.0
2004-03-04 10:30:00,41.77,41.77,41.68,41.74,612300.0,20.713,20.713,20.6684,20.6982,612300.0
2004-03-04 11:00:00,41.73,41.82,41.71,41.77,772900.0,20.6932,20.7378,20.6833,20.713,772900.0
2004-03-04 11:30:00,41.76,41.83,41.75,41.82,512000.0,20.7081,20.7428,20.7031,20.7378,512000.0
2004-03-04 12:00:00,41.82,41.83,41.71,41.72,486100.0,20.7378,20.7428,20.6833,20.6882,486100.0
2004-03-04 12:30:00,41.71,41.85,41.7,41.81,424900.0,20.6833,20.7527,20.6783,20.7329,424900.0
2004-03-04 13:00:00,41.85,41.87,41.77,41.82,386800.0,20.7527,20.7626,20.713,20.7378,386800.0
2004-03-04 13:30:00,41.81,41.83,41.74,41.78,338600.0,20.7329,20.7428,20.6982,20.718,338600.0
2004-03-04 14:00:00,41.79,41.81,41.77,41.78,377400.0,20.723,20.7329,20.713,20.718,377400.0
2004-03-04 14:30:00,41.78,41.79,41.75,41.78,504700.0,20.718,20.723,20.7031,20.718,504700.0
2004-03-04 15:00:00,41.77,41.77,41.71,41.74,619000.0,20.713,20.713,20.6833,20.6982,619000.0
2004-03-04 15:30:00,41.74,41.77,41.72,41.75,893200.0,20.6982,20.713,20.6882,20.7031,893200.0
2004-03-05 09:30:00,41.72,41.97,41.65,41.95,1672300.0,20.6882,20.8122,20.6535,20.8023,1672300.0
2004-03-05 10:00:00,41.96,42.27,41.95,42.2,1555900.0,20.8073,20.961,20.8023,20.9263,1555900.0
2004-03-05 10:30:00,42.21,42.49,42.19,42.36,1446900.0,20.9312,21.0701,20.9213,21.0056,1446900.0
2004-03-05 11:00:00,42.36,42.41,42.06,42.22,1065900.0,21.0056,21.0304,20.8568,20.9362,1065900.0
2004-03-05 11:30:00,42.23,42.45,42.21,42.45,675500.0,20.9411,21.0502,20.9312,21.0502,675500.0
2004-03-05 12:00:00,42.45,42.45,42.34,42.42,573200.0,21.0502,21.0502,20.9957,21.0354,573200.0
2004-03-05 12:30:00,42.43,42.47,42.34,42.46,646600.0,21.0403,21.0602,20.9957,21.0552,646600.0
2004-03-05 13:00:00,42.47,42.49,42.42,42.49,407300.0,21.0602,21.0701,21.0354,21.0701,407300.0
2004-03-05 13:30:00,42.49,42.54,42.43,42.49,548200.0,21.0701,21.0949,21.0403,21.0701,548200.0
2004-03-05 14:00:00,42.49,42.56,42.42,42.46,693700.0,21.0701,21.1048,21.0354,21.0552,693700.0
2004-03-05 14:30:00,42.47,42.5,42.4,42.45,769800.0,21.0602,21.075,21.0254,21.0502,769800.0
2004-03-05 15:00:00,42.45,42.52,42.36,42.47,744400.0,21.0502,21.0849,21.0056,21.0602,744400.0
2004-03-05 15:30:00,42.47,42.54,42.46,42.5,1168400.0,21.0602,21.0949,21.0552,21.075,1168400.0
2004-03-08 09:30:00,42.5,42.74,42.48,42.71,1337600.0,21.075,21.194,21.0651,21.1792,1337600.0
2004-03-08 10:00:00,42.71,42.72,42.62,42.64,869600.0,21.1792,21.1841,21.1345,21.1445,869600.0
2004-03-08 10:30:00,42.64,42.68,42.55,42.57,601000.0,21.1445,21.1643,21.0998,21.1097,601000.0
2004-03-08 11:00:00,42.57,42.67,42.56,42.6,1103900.0,21.1097,21.1593,21.1048,21.1246,1103900.0
2004-03-08 11:30:00,42.6,42.67,42.6,42.66,548300.0,21.1246,21.1593,21.1246,21.1544,548300.0
2004-03-08 12:00:00,42.67,42.69,42.6,42.63,549500.0,21.1593,21.1692,21.1246,21.1395,549500.0
2004-03-08 12:30:00,42.63,42.68,42.62,42.67,450700.0,21.1395,21.1643,21.1345,21.1593,450700.0
2004-03-08 13:00:00,42.67,42.68,42.53,42.57,598500.0,21.1593,21.1643,21.0899,21.1097,598500.0
2004-03-08 13:30:00,42.58,42.64,42.57,42.6,400800.0,21.1147,21.1445,21.1097,21.1246,400800.0
2004-03-08 14:00:00,42.6,42.62,42.4,42.46,900700.0,21.1246,21.1345,21.0254,21.0552,900700.0
2004-03-08 14:30:00,42.47,42.58,42.45,42.58,479100.0,21.0602,21.1147,21.0502,21.1147,479100.0
2004-03-08 15:00:00,42.57,42.63,42.48,42.61,626100.0,21.1097,21.1395,21.0651,21.1296,626100.0
2004-03-08 15:30:00,42.6,42.65,42.48,42.56,1213400.0,21.1246,21.1494,21.0651,21.1048,1213400.0
2004-03-09 09:30:00,42.35,42.63,42.32,42.61,1276500.0,21.0006,21.1395,20.9858,21.1296,1276500.0
2004-03-09 10:00:00,42.62,42.68,42.53,42.56,612900.0,21.1345,21.1643,21.0899,21.1048,612900.0
2004-03-09 10:30:00,42.56,42.64,42.54,42.64,775900.0,21.1048,21.1445,21.0949,21.1445,775900.0
2004-03-09 11:00:00,42.64,42.78,42.61,42.73,1050800.0,21.1445,21.2139,21.1296,21.1891,1050800.0
2004-03-09 11:30:00,42.72,42.88,42.71,42.85,1054000.0,21.1841,21.2635,21.1792,21.2486,1054000.0
2004-03-09 12:00:00,42.85,42.89,42.73,42.85,648200.0,21.2486,21.2684,21.1891,21.2486,648200.0
2004-03-09 12:30:00,42.87,42.95,42.83,42.83,753000.0,21.2585,21.2982,21.2387,21.2387,753000.0
2004-03-09 13:00:00,42.83,42.86,42.72,42.83,669000.0,21.2387,21.2535,21.1841,21.2387,669000.0
2004-03-09 13:30:00,42.81,42.83,42.68,42.68,568100.0,21.2288,21.2387,21.1643,21.1643,568100.0
2004-03-09 14:00:00,42.7,42.85,42.63,42.63,892900.0,21.1742,21.2486,21.1395,21.1395,892900.0
2004-03-09 14:30:00,42.63,42.72,42.6,42.69,734300.0,21.1395,21.1841,21.1246,21.1692,734300.0
2004-03-09 15:00:00,42.69,42.74,42.61,42.73,856000.0,21.1692,21.194,21.1296,21.1891,856000.0
2004-03-09 15:30:00,42.72,42.81,42.7,42.76,1308000.0,21.1841,21.2288,21.1742,21.204,1308000.0
2004-03-10 09:30:00,43.0,43.17,42.89,43.15,3217600.0,21.323,21.4073,21.2684,21.3974,3217600.0
2004-03-10 10:00:00,43.16,43.33,43.02,43.31,1626700.0,21.4023,21.4866,21.3329,21.4767,1626700.0
2004-03-10 10:30:00,43.35,43.4,43.12,43.14,1791100.0,21.4965,21.5213,21.3825,21.3924,1791100.0
2004-03-10 11:00:00,43.13,43.23,43.13,43.18,757000.0,21.3874,21.437,21.3874,21.4122,757000.0
2004-03-10 11:30:00,43.17,43.18,42.97,42.99,1076300.0,21.4073,21.4122,21.3081,21.318,1076300.0
2004-03-10 12:00:00,42.99,43.05,42.96,43.0,687300.0,21.318,21.3478,21.3031,21.323,687300.0
2004-03-10 12:30:00,42.99,43.05,42.93,42.98,553200.0,21.318,21.3478,21.2883,21.3131,553200.0
2004-03-10 13:00:00,42.96,42.99,42.75,42.92,801400.0,21.3031,21.318,21.199,21.2833,801400.0
2004-03-10 13:30:00,42.91,42.97,42.76,42.85,767900.0,21.2783,21.3081,21.204,21.2486,767900.0
2004-03-10 14:00:00,42.85,42.99,42.84,42.91,858500.0,21.2486,21.318,21.2436,21.2783,858500.0
2004-03-10 14:30:00,42.91,42.99,42.86,42.87,1080500.0,21.2783,21.318,21.2535,21.2585,1080500.0
2004-03-10 15:00:00,42.86,42.89,42.54,42.55,1613700.0,21.2535,21.2684,21.0949,21.0998,1613700.0
2004-03-10 15:30:00,42.55,42.69,42.43,42.44,1956700.0,21.0998,21.1692,21.0403,21.0453,1956700.0
2004-03-11 09:30:00,42.3,42.43,42.13,42.26,1869800.0,20.9759,21.0403,20.8916,20.956,1869800.0
2004-03-11 10:00:00,42.26,42.38,42.12,42.33,1396500.0,20.956,21.0155,20.8866,20.9907,1396500.0
2004-03-11 10:30:00,42.33,42.33,42.11,42.13,889800.0,20.9907,20.9907,20.8816,20.8916,889800.0
2004-03-11 11:00:00,42.14,42.14,41.96,41.98,1036100.0,20.8965,20.8965,20.8073,20.8172,1036100.0
2004-03-11 11:30:00,41.98,42.2,41.94,42.12,647200.0,20.8172,20.9263,20.7973,20.8866,647200.0
2004-03-11 12:00:00,42.12,42.28,42.08,42.22,695700.0,20.8866,20.9659,20.8668,20.9362,695700.0
2004-03-11 12:30:00,42.23,42.55,42.2,42.52,863200.0,20.9411,21.0998,20.9263,21.0849,863200.0
2004-03-11 13:00:00,42.52,42.52,42.31,42.33,492500.0,21.0849,21.0849,20.9808,20.9907,492500.0
2004-03-11 13:30:00,42.33,42.34,42.12,42.14,500800.0,20.9907,20.9957,20.8866,20.8965,500800.0
2004-03-11 14:00:00,42.14,42.3,42.1,42.21,596600.0,20.8965,20.9759,20.8767,20.9312,596600.0
2004-03-11 14:30:00,42.22,42.25,41.9,41.95,884600.0,20.9362,20.9511,20.7775,20.8023,884600.0
2004-03-11 15:00:00,41.95,42.06,41.61,41.62,1284800.0,20.8023,20.8568,20.6337,20.6387,1284800.0
2004-03-11 15:30:00,41.62,42.13,41.14,41.25,2597700.0,20.6387,20.8916,20.4006,20.4552,2597700.0
2004-03-12 09:30:00,41.45,41.71,41.36,41.63,2056200.0,20.5544,20.6833,20.5097,20.6436,2056200.0
2004-03-12 10:00:00,41.62,41.77,41.46,41.48,1001400.0,20.6387,20.713,20.5593,20.5692,1001400.0
2004-03-12 10:30:00,41.49,41.65,41.4,41.51,776800.0,20.5742,20.6535,20.5296,20.5841,776800.0
2004-03-12 11:00:00,41.5,41.73,41.5,41.73,761900.0,20.5791,20.6932,20.5791,20.6932,761900.0
2004-03-12 11:30:00,41.74,41.8,41.64,41.8,688400.0,20.6982,20.7279,20.6486,20.7279,688400.0
2004-03-12 12:00:00,41.8,41.84,41.68,41.74,432800.0,20.7279,20.7477,20.6684,20.6982,432800.0
2004-03-12 12:30:00,41.74,41.76,41.6,41.72,374700.0,20.6982,20.7081,20.6287,20.6882,374700.0
2004-03-12 13:00:00,41.71,41.85,41.71,41.78,410400.0,20.6833,20.7527,20.6833,20.718,410400.0
2004-03-12 13:30:00,41.77,41.97,41.75,41.95,479700.0,20.713,20.8122,20.7031,20.8023,479700.0
2004-03-12 14:00:00,41.95,42.07,41.9,41.93,644500.0,20.8023,20.8618,20.7775,20.7924,644500.0
2004-03-12 14:30:00,41.92,42.05,41.87,41.9,587700.0,20.7874,20.8519,20.7626,20.7775,587700.0
2004-03-12 15:00:00,41.89,42.04,41.8,42.0,947700.0,20.7725,20.8469,20.7279,20.8271,947700.0
2004-03-12 15:30:00,41.99,42.09,41.94,42.05,923600.0,20.8221,20.8717,20.7973,20.8519,923600.0
2004-03-15 09:30:00,41.78,42.21,41.76,42.07,1334500.0,20.718,20.9312,20.7081,20.8618,1334500.0
2004-03-15 10:00:00,42.05,42.29,41.99,42.15,934100.0,20.8519,20.9709,20.8221,20.9015,934100.0
2004-03-15 10:30:00,42.14,42.16,41.96,41.98,810500.0,20.8965,20.9064,20.8073,20.8172,810500.0
2004-03-15 11:00:00,41.97,42.07,41.93,42.0,711200.0,20.8122,20.8618,20.7924,20.8271,711200.0
2004-03-15 11:30:00,41.99,42.0,41.8,41.83,666400.0,20.8221,20.8271,20.7279,20.7428,666400.0
2004-03-15 12:00:00,41.83,42.0,41.77,41.99,551000.0,20.7428,20.8271,20.713,20.8221,551000.0
2004-03-15 12:30:00,41.99,42.11,41.86,42.09,634900.0,20.8221,20.8816,20.7577,20.8717,634900.0
2004-03-15 13:00:00,42.1,42.11,41.79,41.79,770900.0,20.8767,20.8816,20.723,20.723,770900.0
2004-03-15 13:30:00,41.79,41.87,41.73,41.87,498800.0,20.723,20.7626,20.6932,20.7626,498800.0
2004-03-15 14:00:00,41.87,42.02,41.78,41.82,699600.0,20.7626,20.837,20.718,20.7378,699600.0
2004-03-15 14:30:00,41.83,42.03,41.77,41.82,675800.0,20.7428,20.842,20.713,20.7378,675800.0
2004-03-15 15:00:00,41.83,41.97,41.79,41.83,719800.0,20.7428,20.8122,20.723,20.7428,719800.0
2004-03-15 15:30:00,41.83,41.9,41.65,41.78,1458200.0,20.7428,20.7775,20.6535,20.718,1458200.0
2004-03-16 09:30:00,41.95,42.0,41.88,41.88,981600.0,20.8023,20.8271,20.7676,20.7676,981600.0
2004-03-16 10:00:00,41.88,41.98,41.83,41.94,670200.0,20.7676,20.8172,20.7428,20.7973,670200.0
2004-03-16 10:30:00,41.94,42.06,41.93,41.97,691100.0,20.7973,20.8568,20.7924,20.8122,691100.0
2004-03-16 11:00:00,41.98,42.02,41.93,41.97,535000.0,20.8172,20.837,20.7924,20.8122,535000.0
2004-03-16 11:30:00,41.97,42.0,41.92,41.97,438600.0,20.8122,20.8271,20.7874,20.8122,438600.0
2004-03-16 12:00:00,41.97,41.98,41.89,41.93,460400.0,20.8122,20.8172,20.7725,20.7924,460400.0
2004-03-16 12:30:00,41.94,41.96,41.87,41.92,358300.0,20.7973,20.8073,20.7626,20.7874,358300.0
2004-03-16 13:00:00,41.91,42.14,41.9,42.12,605000.0,20.7825,20.8965,20.7775,20.8866,605000.0
2004-03-16 13:30:00,42.11,42.15,42.06,42.07,470900.0,20.8816,20.9015,20.8568,20.8618,470900.0
2004-03-16 14:00:00,42.07,42.25,42.05,42.12,926300.0,20.8618,20.9511,20.8519,20.8866,926300.0
2004-03-16 14:30:00,42.12,42.18,41.73,41.75,1125300.0,20.8866,20.9163,20.6932,20.7031,1125300.0
2004-03-16 15:00:00,41.76,41.99,41.68,41.93,927800.0,20.7081,20.8221,20.6684,20.7924,927800.0
2004-03-16 15:30:00,41.93,42.15,41.92,42.07,1082300.0,20.7924,20.9015,20.7874,20.8618,1082300.0
2004-03-17 09:30:00,42.24,42.35,42.16,42.32,1135500.0,20.9461,21.0006,20.9064,20.9858,1135500.0
2004-03-17 10:00:00,42.31,42.34,42.23,42.31,550100.0,20.9808,20.9957,20.9411,20.9808,550100.0
2004-03-17 10:30:00,42.27,42.32,42.22,42.28,594200.0,20.961,20.9858,20.9362,20.9659,594200.0
2004-03-17 11:00:00,42.27,42.48,42.26,42.45,870800.0,20.961,21.0651,20.956,21.0502,870800.0
2004-03-17 11:30:00,42.44,42.63,42.43,42.53,812300.0,21.0453,21.1395,21.0403,21.0899,812300.0
2004-03-17 12:00:00,42.53,42.54,42.42,42.45,556300.0,21.0899,21.0949,21.0354,21.0502,556300.0
2004-03-17 12:30:00,42.43,42.47,42.4,42.41,447700.0,21.0403,21.0602,21.0254,21.0304,447700.0
2004-03-17 13:00:00,42.41,42.41,42.27,42.35,486300.0,21.0304,21.0304,20.961,21.0006,486300.0
2004-03-17 13:30:00,42.35,42.39,42.29,42.35,451700.0,21.0006,21.0205,20.9709,21.0006,451700.0
2004-03-17 14:00:00,42.34,42.42,42.28,42.28,592900.0,20.9957,21.0354,20.9659,20.9659,592900.0
2004-03-17 14:30:00,42.3,42.37,42.25,42.28,524700.0,20.9759,21.0106,20.9511,20.9659,524700.0
2004-03-17 15:00:00,42.27,42.3,42.22,42.25,617000.0,20.961,20.9759,20.9362,20.9511,617000.0
2004-03-17 15:30:00,42.25,42.34,42.19,42.24,989700.0,20.9511,20.9957,20.9213,20.9461,989700.0
2004-03-18 09:30:00,42.1,42.4,42.05,42.38,1340000.0,20.8767,21.0254,20.8519,21.0155,1340000.0
2004-03-18 10:00:00,42.37,42.4,42.21,42.36,766900.0,21.0106,21.0254,20.9312,21.0056,766900.0
2004-03-18 10:30:00,42.35,42.46,42.22,42.27,875900.0,21.0006,21.0552,20.9362,20.961,875900.0
2004-03-18 11:00:00,42.27,42.27,42.1,42.15,711000.0,20.961,20.961,20.8767,20.9015,711000.0
2004-03-18 11:30:00,42.14,42.17,42.11,42.16,453900.0,20.8965,20.9114,20.8816,20.9064,453900.0
2004-03-18 12:00:00,42.15,42.16,41.96,42.01,669100.0,20.9015,20.9064,20.8073,20.832,669100.0
2004-03-18 12:30:00,42.02,42.3,42.01,42.21,738400.0,20.837,20.9759,20.832,20.9312,738400.0
2004-03-18 13:00:00,42.21,42.51,42.09,42.34,1169000.0,20.9312,21.08,20.8717,20.9957,1169000.0
2004-03-18 13:30:00,42.33,42.42,42.21,42.26,476200.0,20.9907,21.0354,20.9312,20.956,476200.0
2004-03-18 14:00:00,42.26,42.34,42.19,42.2,567600.0,20.956,20.9957,20.9213,20.9263,567600.0
2004-03-18 14:30:00,42.21,42.32,42.15,42.32,507200.0,20.9312,20.9858,20.9015,20.9858,507200.0
2004-03-18 15:00:00,42.31,42.51,42.31,42.5,948500.0,20.9808,21.08,20.9808,21.075,948500.0
2004-03-18 15:30:00,42.51,42.56,42.4,42.41,1097400.0,21.08,21.1048,21.0254,21.0304,1097400.0
2004-03-19 09:30:00,42.21,42.42,41.99,42.04,3260000.0,20.9312,21.0354,20.8221,20.8469,3260000.0
2004-03-19 10:00:00,42.04,42.1,41.98,42.03,905000.0,20.8469,20.8767,20.8172,20.842,905000.0
2004-03-19 10:30:00,42.02,42.14,42.0,42.04,941600.0,20.837,20.8965,20.8271,20.8469,941600.0
2004-03-19 11:00:00,42.05,42.07,41.99,42.02,589400.0,20.8519,20.8618,20.8221,20.837,589400.0
2004-03-19 11:30:00,42.02,42.11,42.01,42.02,656900.0,20.837,20.8816,20.832,20.837,656900.0
2004-03-19 12:00:00,42.01,42.04,41.91,42.02,698900.0,20.832,20.8469,20.7825,20.837,698900.0
2004-03-19 12:30:00,42.03,42.09,41.98,42.01,473500.0,20.842,20.8717,20.8172,20.832,473500.0
2004-03-19 13:00:00,42.01,42.09,41.94,41.94,938800.0,20.832,20.8717,20.7973,20.7973,938800.0
2004-03-19 13:30:00,41.95,41.98,41.88,41.89,600700.0,20.8023,20.8172,20.7676,20.7725,600700.0
2004-03-19 14:00:00,41.9,41.94,41.86,41.92,562500.0,20.7775,20.7973,20.7577,20.7874,562500.0
2004-03-19 14:30:00,41.92,41.94,41.75,41.8,1127200.0,20.7874,20.7973,20.7031,20.7279,1127200.0
2004-03-19 15:00:00,41.81,41.81,41.64,41.73,1181500.0,20.7329,20.7329,20.6486,20.6932,1181500.0
2004-03-19 15:30:00,41.74,41.75,41.47,41.54,2464800.0,20.6982,20.7031,20.5643,20.599,2464800.0
2004-03-22 09:30:00,41.25,41.4,41.12,41.25,1369600.0,20.4552,20.5296,20.3907,20.4552,1369600.0
2004-03-22 10:00:00,41.25,41.31,41.1,41.14,855000.0,20.4552,20.4849,20.3808,20.4006,855000.0
2004-03-22 10:30:00,41.13,41.25,41.09,41.19,791400.0,20.3957,20.4552,20.3758,20.4254,791400.0
2004-03-22 11:00:00,41.2,41.35,41.18,41.35,648600.0,20.4304,20.5048,20.4205,20.5048,648600.0
2004-03-22 11:30:00,41.35,41.48,41.23,41.25,738400.0,20.5048,20.5692,20.4453,20.4552,738400.0
2004-03-22 12:00:00,41.2,41.29,41.04,41.06,694200.0,20.4304,20.475,20.351,20.361,694200.0
2004-03-22 12:30:00,41.06,41.27,41.06,41.23,622100.0,20.361,20.4651,20.361,20.4453,622100.0
2004-03-22 13:00:00,41.23,41.3,41.12,41.17,632800.0,20.4453,20.48,20.3907,20.4155,632800.0
2004-03-22 13:30:00,41.18,41.2,41.04,41.1,659900.0,20.4205,20.4304,20.351,20.3808,659900.0
2004-03-22 14:00:00,41.12,41.12,40.83,40.9,1183400.0,20.3907,20.3907,20.2469,20.2816,1183400.0
2004-03-22 14:30:00,40.91,41.06,40.87,40.92,919300.0,20.2866,20.361,20.2667,20.2915,919300.0
2004-03-22 15:00:00,40.92,41.05,40.88,40.97,1074600.0,20.2915,20.356,20.2717,20.3163,1074600.0
2004-03-22 15:30:00,40.96,41.06,40.91,40.95,1325500.0,20.3114,20.361,20.2866,20.3064,1325500.0
2004-03-23 09:30:00,41.01,41.2,40.83,40.97,1455800.0,20.3362,20.4304,20.2469,20.3163,1455800.0
2004-03-23 10:00:00,40.96,40.97,40.7,40.72,962700.0,20.3114,20.3163,20.1824,20.1924,962700.0
2004-03-23 10:30:00,40.73,40.82,40.54,40.8,833200.0,20.1973,20.2419,20.1031,20.232,833200.0
2004-03-23 11:00:00,40.8,40.85,40.76,40.8,615100.0,20.232,20.2568,20.2122,20.232,615100.0
2004-03-23 11:30:00,40.8,40.82,40.67,40.75,578700.0,20.232,20.2419,20.1676,20.2072,578700.0
2004-03-23 12:00:00,40.74,40.78,40.54,40.59,571500.0,20.2023,20.2221,20.1031,20.1279,571500.0
2004-03-23 12:30:00,40.58,40.61,40.46,40.51,718100.0,20.1229,20.1378,20.0634,20.0882,718100.0
2004-03-23 13:00:00,40.52,40.64,40.51,40.58,355900.0,20.0932,20.1527,20.0882,20.1229,355900.0
2004-03-23 13:30:00,40.59,40.79,40.56,40.76,559200.0,20.1279,20.2271,20.113,20.2122,559200.0
2004-03-23 14:00:00,40.77,40.85,40.69,40.85,545300.0,20.2172,20.2568,20.1775,20.2568,545300.0
2004-03-23 14:30:00,40.85,40.98,40.85,40.93,784700.0,20.2568,20.3213,20.2568,20.2965,784700.0
2004-03-23 15:00:00,40.94,41.02,40.81,40.88,755300.0,20.3015,20.3411,20.237,20.2717,755300.0
2004-03-23 15:30:00,40.87,41.1,40.73,40.76,1499200.0,20.2667,20.3808,20.1973,20.2122,1499200.0
2004-03-24 09:30:00,40.7,40.91,40.66,40.83,1217400.0,20.1824,20.2866,20.1626,20.2469,1217400.0
2004-03-24 10:00:00,40.82,40.94,40.75,40.81,751300.0,20.2419,20.3015,20.2072,20.237,751300.0
2004-03-24 10:30:00,40.81,40.85,40.31,40.44,949500.0,20.237,20.2568,19.989,20.0535,949500.0
2004-03-24 11:00:00,40.44,40.44,40.13,40.4,1204000.0,20.0535,20.0535,19.8998,20.0337,1204000.0
2004-03-24 11:30:00,40.4,40.5,40.3,40.39,693000.0,20.0337,20.0833,19.9841,20.0287,693000.0
2004-03-24 12:00:00,40.41,40.49,40.36,40.45,566300.0,20.0386,20.0783,20.0138,20.0585,566300.0
2004-03-24 12:30:00,40.46,40.58,40.44,40.54,476000.0,20.0634,20.1229,20.0535,20.1031,476000.0
2004-03-24 13:00:00,40.53,40.54,40.42,40.46,397200.0,20.0981,20.1031,20.0436,20.0634,397200.0
2004-03-24 13:30:00,40.46,40.48,40.34,40.42,406400.0,20.0634,20.0733,20.0039,20.0436,406400.0
2004-03-24 14:00:00,40.41,40.43,40.31,40.34,597200.0,20.0386,20.0485,19.989,20.0039,597200.0
2004-03-24 14:30:00,40.34,40.4,40.17,40.25,877800.0,20.0039,20.0337,19.9196,19.9593,877800.0
2004-03-24 15:00:00,40.25,40.28,40.05,40.15,884200.0,19.9593,19.9742,19.8601,19.9097,884200.0
2004-03-24 15:30:00,40.15,40.26,39.5,40.08,2519400.0,19.9097,19.9642,19.5874,19.875,2519400.0
2004-03-25 09:30:00,40.2,40.36,40.1,40.16,1658700.0,19.9345,20.0138,19.8849,19.9147,1658700.0
2004-03-25 10:00:00,40.15,40.22,40.07,40.15,1191300.0,19.9097,19.9444,19.87,19.9097,1191300.0
2004-03-25 10:30:00,40.15,40.27,40.1,40.15,893300.0,19.9097,19.9692,19.8849,19.9097,893300.0
2004-03-25 11:00:00,40.16,40.17,40.01,40.08,707400.0,19.9147,19.9196,19.8403,19.875,707400.0
2004-03-25 11:30:00,40.07,40.14,40.03,40.03,2590500.0,19.87,19.9047,19.8502,19.8502,2590500.0
2004-03-25 12:00:00,40.03,40.14,40.03,40.14,516600.0,19.8502,19.9047,19.8502,19.9047,516600.0
2004-03-25 12:30:00,40.18,40.3,40.11,40.2,699600.0,19.9246,19.9841,19.8899,19.9345,699600.0
2004-03-25 13:00:00,40.2,40.27,40.14,40.22,394200.0,19.9345,19.9692,19.9047,19.9444,394200.0
2004-03-25 13:30:00,40.22,40.36,40.14,40.18,416100.0,19.9444,20.0138,19.9047,19.9246,416100.0
2004-03-25 14:00:00,40.18,40.23,40.12,40.17,463700.0,19.9246,19.9494,19.8948,19.9196,463700.0
2004-03-25 14:30:00,40.17,40.22,40.11,40.13,562700.0,19.9196,19.9444,19.8899,19.8998,562700.0
2004-03-25 15:00:00,40.13,40.18,40.1,40.17,825900.0,19.8998,19.9246,19.8849,19.9196,825900.0
2004-03-25 15:30:00,40.16,40.34,40.14,40.25,1061100.0,19.9147,20.0039,19.9047,19.9593,1061100.0
2004-03-26 09:30:00,40.35,40.5,40.32,40.43,1171000.0,20.0089,20.0833,19.994,20.0485,1171000.0
2004-03-26 10:00:00,40.43,40.49,40.4,40.48,887900.0,20.0485,20.0783,20.0337,20.0733,887900.0
2004-03-26 10:30:00,40.48,40.59,40.41,40.56,709800.0,20.0733,20.1279,20.0386,20.113,709800.0
2004-03-26 11:00:00,40.56,40.67,40.49,40.63,568700.0,20.113,20.1676,20.0783,20.1477,568700.0
2004-03-26 11:30:00,40.63,40.74,40.61,40.63,744400.0,20.1477,20.2023,20.1378,20.1477,744400.0
2004-03-26 12:00:00,40.62,40.66,40.58,40.65,605300.0,20.1428,20.1626,20.1229,20.1576,605300.0
2004-03-26 12:30:00,40.66,40.83,40.65,40.83,514400.0,20.1626,20.2469,20.1576,20.2469,514400.0
2004-03-26 13:00:00,40.84,41.07,40.84,41.01,891400.0,20.2519,20.3659,20.2519,20.3362,891400.0
2004-03-26 13:30:00,41.01,41.06,40.95,40.98,667300.0,20.3362,20.361,20.3064,20.3213,667300.0
2004-03-26 14:00:00,40.98,41.07,40.98,41.04,463300.0,20.3213,20.3659,20.3213,20.351,463300.0
2004-03-26 14:30:00,41.05,41.14,41.01,41.09,572500.0,20.356,20.4006,20.3362,20.3758,572500.0
2004-03-26 15:00:00,41.09,41.12,40.93,40.94,964800.0,20.3758,20.3907,20.2965,20.3015,964800.0
2004-03-26 15:30:00,40.94,40.99,40.67,40.78,1386200.0,20.3015,20.3262,20.1676,20.2221,1386200.0
2004-03-29 09:30:00,40.87,41.26,40.86,41.17,1316900.0,20.2667,20.4601,20.2618,20.4155,1316900.0
2004-03-29 10:00:00,41.18,41.41,41.11,41.21,934600.0,20.4205,20.5345,20.3858,20.4353,934600.0
2004-03-29 10:30:00,41.22,41.28,41.15,41.23,629800.0,20.4403,20.4701,20.4056,20.4453,629800.0
2004-03-29 11:00:00,41.23,41.28,41.19,41.26,637800.0,20.4453,20.4701,20.4254,20.4601,637800.0
2004-03-29 11:30:00,41.27,41.33,41.24,41.29,377100.0,20.4651,20.4948,20.4502,20.475,377100.0
2004-03-29 12:00:00,41.29,41.35,41.25,41.27,485000.0,20.475,20.5048,20.4552,20.4651,485000.0
2004-03-29 12:30:00,41.26,41.28,41.12,41.19,452600.0,20.4601,20.4701,20.3907,20.4254,452600.0
2004-03-29 13:00:00,41.18,41.24,41.1,41.19,445300.0,20.4205,20.4502,20.3808,20.4254,445300.0
2004-03-29 13:30:00,41.2,41.24,41.13,41.14,509000.0,20.4304,20.4502,20.3957,20.4006,509000.0
2004-03-29 14:00:00,41.14,41.23,41.09,41.11,639300.0,20.4006,20.4453,20.3758,20.3858,639300.0
2004-03-29 14:30:00,41.11,41.2,41.06,41.2,692600.0,20.3858,20.4304,20.361,20.4304,692600.0
2004-03-29 15:00:00,41.2,41.24,41.11,41.16,684000.0,20.4304,20.4502,20.3858,20.4105,684000.0
2004-03-29 15:30:00,41.16,41.18,41.0,41.1,1501900.0,20.4105,20.4205,20.3312,20.3808,1501900.0
2004-03-30 09:30:00,41.41,41.64,41.26,41.62,1442000.0,20.5345,20.6486,20.4601,20.6387,1442000.0
2004-03-30 10:00:00,41.6,41.64,41.42,41.61,968000.0,20.6287,20.6486,20.5395,20.6337,968000.0
2004-03-30 10:30:00,41.61,41.63,41.5,41.54,1072500.0,20.6337,20.6436,20.5791,20.599,1072500.0
2004-03-30 11:00:00,41.53,41.59,41.49,41.55,955900.0,20.594,20.6238,20.5742,20.6039,955900.0
2004-03-30 11:30:00,41.54,41.58,41.5,41.51,459700.0,20.599,20.6188,20.5791,20.5841,459700.0
2004-03-30 12:00:00,41.51,41.54,41.47,41.51,423100.0,20.5841,20.599,20.5643,20.5841,423100.0
2004-03-30 12:30:00,41.51,41.53,41.4,41.44,389400.0,20.5841,20.594,20.5296,20.5494,389400.0
2004-03-30 13:00:00,41.43,41.54,41.41,41.48,356900.0,20.5444,20.599,20.5345,20.5692,356900.0
2004-03-30 13:30:00,41.48,41.58,41.46,41.54,457900.0,20.5692,20.6188,20.5593,20.599,457900.0
2004-03-30 14:00:00,41.55,41.56,41.48,41.52,561400.0,20.6039,20.6089,20.5692,20.5891,561400.0
2004-03-30 14:30:00,41.52,41.55,41.47,41.51,653400.0,20.5891,20.6039,20.5643,20.5841,653400.0
2004-03-30 15:00:00,41.52,41.65,41.49,41.64,826500.0,20.5891,20.6535,20.5742,20.6486,826500.0
2004-03-30 15:30:00,41.64,41.66,41.51,41.55,1183900.0,20.6486,20.6585,20.5841,20.6039,1183900.0
2004-03-31 09:30:00,41.65,41.97,41.61,41.9,1809100.0,20.6535,20.8122,20.6337,20.7775,1809100.0
2004-03-31 10:00:00,41.89,41.92,41.75,41.8,1507900.0,20.7725,20.7874,20.7031,20.7279,1507900.0
2004-03-31 10:30:00,41.81,41.81,41.51,41.55,1040000.0,20.7329,20.7329,20.5841,20.6039,1040000.0
2004-03-31 11:00:00,41.56,41.68,41.51,41.64,663800.0,20.6089,20.6684,20.5841,20.6486,663800.0
2004-03-31 11:30:00,41.65,41.65,41.52,41.56,367600.0,20.6535,20.6535,20.5891,20.6089,367600.0
2004-03-31 12:00:00,41.57,41.68,41.55,41.57,516300.0,20.6139,20.6684,20.6039,20.6139,516300.0
2004-03-31 12:30:00,41.57,41.63,41.54,41.56,316100.0,20.6139,20.6436,20.599,20.6089,316100.0
2004-03-31 13:00:00,41.57,41.65,41.52,41.62,444700.0,20.6139,20.6535,20.5891,20.6387,444700.0
2004-03-31 13:30:00,41.61,41.64,41.43,41.47,548600.0,20.6337,20.6486,20.5444,20.5643,548600.0
2004-03-31 14:00:00,41.47,41.65,41.47,41.62,446300.0,20.5643,20.6535,20.5643,20.6387,446300.0
2004-03-31 14:30:00,41.62,41.89,41.62,41.83,1014400.0,20.6387,20.7725,20.6387,20.7428,1014400.0
2004-03-31 15:00:00,41.83,41.85,41.63,41.66,993600.0,20.7428,20.7527,20.6436,20.6585,993600.0
2004-03-31 15:30:00,41.67,41.73,41.57,41.58,1306200.0,20.6634,20.6932,20.6139,20.6188,1306200.0
2004-04-01 09:30:00,41.9,41.92,41.68,41.69,1194300.0,20.7775,20.7874,20.6684,20.6734,1194300.0
2004-04-01 10:00:00,41.68,41.99,41.68,41.99,1098300.0,20.6684,20.8221,20.6684,20.8221,1098300.0
2004-04-01 10:30:00,41.98,41.99,41.84,41.85,722500.0,20.8172,20.8221,20.7477,20.7527,722500.0
2004-04-01 11:00:00,41.84,41.92,41.8,41.85,473400.0,20.7477,20.7874,20.7279,20.7527,473400.0
2004-04-01 11:30:00,41.85,41.85,41.78,41.8,423300.0,20.7527,20.7527,20.718,20.7279,423300.0
2004-04-01 12:00:00,41.8,41.86,41.74,41.79,510600.0,20.7279,20.7577,20.6982,20.723,510600.0
2004-04-01 12:30:00,41.79,41.82,41.68,41.73,509100.0,20.723,20.7378,20.6684,20.6932,509100.0
2004-04-01 13:00:00,41.74,41.8,41.71,41.8,433100.0,20.6982,20.7279,20.6833,20.7279,433100.0
2004-04-01 13:30:00,41.79,41.86,41.73,41.82,444800.0,20.723,20.7577,20.6932,20.7378,444800.0
2004-04-01 14:00:00,41.81,41.82,41.58,41.61,899500.0,20.7329,20.7378,20.6188,20.6337,899500.0
2004-04-01 14:30:00,41.61,41.61,41.46,41.49,1144400.0,20.6337,20.6337,20.5593,20.5742,1144400.0
2004-04-01 15:00:00,41.5,41.62,41.43,41.48,1180100.0,20.5791,20.6387,20.5444,20.5692,1180100.0
2004-04-01 15:30:00,41.48,41.6,41.48,41.55,1449100.0,20.5692,20.6287,20.5692,20.6039,1449100.0
2004-04-02 09:30:00,41.99,41.99,41.73,41.84,2188300.0,20.8221,20.8221,20.6932,20.7477,2188300.0
2004-04-02 10:00:00,41.83,41.85,41.64,41.73,1073300.0,20.7428,20.7527,20.6486,20.6932,1073300.0
2004-04-02 10:30:00,41.73,41.96,41.68,41.95,1060300.0,20.6932,20.8073,20.6684,20.8023,1060300.0
2004-04-02 11:00:00,41.94,41.96,41.8,41.82,718300.0,20.7973,20.8073,20.7279,20.7378,718300.0
2004-04-02 11:30:00,41.83,41.93,41.81,41.85,665600.0,20.7428,20.7924,20.7329,20.7527,665600.0
2004-04-02 12:00:00,41.84,41.85,41.71,41.74,481500.0,20.7477,20.7527,20.6833,20.6982,481500.0
2004-04-02 12:30:00,41.74,41.92,41.73,41.91,491800.0,20.6982,20.7874,20.6932,20.7825,491800.0
2004-04-02 13:00:00,41.91,41.94,41.81,41.84,359900.0,20.7825,20.7973,20.7329,20.7477,359900.0
2004-04-02 13:30:00,41.83,41.88,41.78,41.88,439600.0,20.7428,20.7676,20.718,20.7676,439600.0
2004-04-02 14:00:00,41.88,41.89,41.69,41.71,603800.0,20.7676,20.7725,20.6734,20.6833,603800.0
2004-04-02 14:30:00,41.71,41.77,41.6,41.64,738000.0,20.6833,20.713,20.6287,20.6486,738000.0
2004-04-02 15:00:00,41.63,41.86,41.63,41.86,640100.0,20.6436,20.7577,20.6436,20.7577,640100.0
2004-04-02 15:30:00,41.85,41.95,41.82,41.9,1080600.0,20.7527,20.8023,20.7378,20.7775,1080600.0
2004-04-05 09:30:00,41.97,42.2,41.95,42.1,1263600.0,20.8122,20.9263,20.8023,20.8767,1263600.0
2004-04-05 10:00:00,42.1,42.21,42.04,42.09,632800.0,20.8767,20.9312,20.8469,20.8717,632800.0
2004-04-05 10:30:00,42.09,42.14,42.02,42.07,570200.0,20.8717,20.8965,20.837,20.8618,570200.0
2004-04-05 11:00:00,42.08,42.29,42.06,42.25,727300.0,20.8668,20.9709,20.8568,20.9511,727300.0
2004-04-05 11:30:00,42.26,42.27,42.18,42.22,497900.0,20.956,20.961,20.9163,20.9362,497900.0
2004-04-05 12:00:00,42.22,42.28,42.17,42.25,363300.0,20.9362,20.9659,20.9114,20.9511,363300.0
2004-04-05 12:30:00,42.23,42.33,42.23,42.26,410800.0,20.9411,20.9907,20.9411,20.956,410800.0
2004-04-05 13:00:00,42.26,42.27,42.2,42.24,307900.0,20.956,20.961,20.9263,20.9461,307900.0
2004-04-05 13:30:00,42.24,42.26,42.15,42.18,380700.0,20.9461,20.956,20.9015,20.9163,380700.0
2004-04-05 14:00:00,42.18,42.22,42.1,42.11,441900.0,20.9163,20.9362,20.8767,20.8816,441900.0
2004-04-05 14:30:00,42.11,42.17,42.09,42.13,415900.0,20.8816,20.9114,20.8717,20.8916,415900.0
2004-04-05 15:00:00,42.14,42.25,42.12,42.22,600100.0,20.8965,20.9511,20.8866,20.9362,600100.0
2004-04-05 15:30:00,42.22,42.31,42.21,42.3,1246200.0,20.9362,20.9808,20.9312,20.9759,1246200.0
2004-04-06 09:30:00,42.06,42.4,42.06,42.26,1166600.0,20.8568,21.0254,20.8568,20.956,1166600.0
2004-04-06 10:00:00,42.26,42.28,42.07,42.1,576400.0,20.956,20.9659,20.8618,20.8767,576400.0
2004-04-06 10:30:00,42.11,42.15,42.01,42.07,552400.0,20.8816,20.9015,20.832,20.8618,552400.0
2004-04-06 11:00:00,42.07,42.11,42.01,42.09,472500.0,20.8618,20.8816,20.832,20.8717,472500.0
2004-04-06 11:30:00,42.11,42.14,42.01,42.03,465700.0,20.8816,20.8965,20.832,20.842,465700.0
2004-04-06 12:00:00,42.03,42.13,42.0,42.1,373000.0,20.842,20.8916,20.8271,20.8767,373000.0
2004-04-06 12:30:00,42.1,42.13,42.06,42.09,353100.0,20.8767,20.8916,20.8568,20.8717,353100.0
2004-04-06 13:00:00,42.08,42.17,42.07,42.14,271600.0,20.8668,20.9114,20.8618,20.8965,271600.0
2004-04-06 13:30:00,42.14,42.28,42.14,42.2,433300.0,20.8965,20.9659,20.8965,20.9263,433300.0
2004-04-06 14:00:00,42.21,42.26,42.17,42.22,332100.0,20.9312,20.956,20.9114,20.9362,332100.0
2004-04-06 14:30:00,42.22,42.29,42.17,42.17,426200.0,20.9362,20.9709,20.9114,20.9114,426200.0
2004-04-06 15:00:00,42.18,42.2,42.08,42.14,709900.0,20.9163,20.9263,20.8668,20.8965,709900.0
2004-04-06 15:30:00,42.12,42.25,42.12,42.19,805400.0,20.8866,20.9511,20.8866,20.9213,805400.0
2004-04-07 09:30:00,42.02,42.17,42.01,42.16,694200.0,20.837,20.9114,20.832,20.9064,694200.0
2004-04-07 10:00:00,42.16,42.17,41.97,42.0,567500.0,20.9064,20.9114,20.8122,20.8271,567500.0
2004-04-07 10:30:00,42.0,42.2,41.98,42.07,792100.0,20.8271,20.9263,20.8172,20.8618,792100.0
2004-04-07 11:00:00,42.06,42.28,42.05,42.13,848600.0,20.8568,20.9659,20.8519,20.8916,848600.0
2004-04-07 11:30:00,42.12,42.17,42.07,42.1,430000.0,20.8866,20.9114,20.8618,20.8767,430000.0
2004-04-07 12:00:00,42.1,42.16,42.04,42.11,500400.0,20.8767,20.9064,20.8469,20.8816,500400.0
2004-04-07 12:30:00,42.14,42.19,42.07,42.11,408300.0,20.8965,20.9213,20.8618,20.8816,408300.0
2004-04-07 13:00:00,42.11,42.17,42.08,42.11,323000.0,20.8816,20.9114,20.8668,20.8816,323000.0
2004-04-07 13:30:00,42.11,42.16,42.02,42.05,359800.0,20.8816,20.9064,20.837,20.8519,359800.0
2004-04-07 14:00:00,42.05,42.07,41.98,42.05,363400.0,20.8519,20.8618,20.8172,20.8519,363400.0
2004-04-07 14:30:00,42.05,42.15,41.96,42.1,610900.0,20.8519,20.9015,20.8073,20.8767,610900.0
2004-04-07 15:00:00,42.09,42.24,42.05,42.06,956400.0,20.8717,20.9461,20.8519,20.8568,956400.0
2004-04-07 15:30:00,42.06,42.06,41.88,41.9,1605900.0,20.8568,20.8568,20.7676,20.7775,1605900.0
2004-04-08 09:30:00,42.23,42.43,42.16,42.42,1297800.0,20.9411,21.0403,20.9064,21.0354,1297800.0
2004-04-08 10:00:00,42.41,42.54,42.38,42.54,1530700.0,21.0304,21.0949,21.0155,21.0949,1530700.0
2004-04-08 10:30:00,42.54,42.54,42.44,42.51,661000.0,21.0949,21.0949,21.0453,21.08,661000.0
2004-04-08 11:00:00,42.51,42.57,42.48,42.54,686000.0,21.08,21.1097,21.0651,21.0949,686000.0
2004-04-08 11:30:00,42.54,42.72,42.52,42.68,672700.0,21.0949,21.1841,21.0849,21.1643,672700.0
2004-04-08 12:00:00,42.7,42.91,42.65,42.83,878100.0,21.1742,21.2783,21.1494,21.2387,878100.0
2004-04-08 12:30:00,42.84,42.85,42.75,42.76,410800.0,21.2436,21.2486,21.199,21.204,410800.0
2004-04-08 13:00:00,42.76,42.93,42.73,42.75,543100.0,21.204,21.2883,21.1891,21.199,543100.0
2004-04-08 13:30:00,42.75,42.8,42.63,42.63,571100.0,21.199,21.2238,21.1395,21.1395,571100.0
2004-04-08 14:00:00,42.63,42.71,42.48,42.56,583700.0,21.1395,21.1792,21.0651,21.1048,583700.0
2004-04-08 14:30:00,42.55,42.65,42.44,42.5,605400.0,21.0998,21.1494,21.0453,21.075,605400.0
2004-04-08 15:00:00,42.51,42.54,42.33,42.41,825900.0,21.08,21.0949,20.9907,21.0304,825900.0
2004-04-08 15:30:00,42.4,42.51,42.34,42.44,1276500.0,21.0254,21.08,20.9957,21.0453,1276500.0
2004-04-12 09:30:00,42.7,42.99,42.6,42.99,1382700.0,21.1742,21.318,21.1246,21.318,1382700.0
2004-04-12 10:00:00,42.99,43.04,42.9,42.97,1126800.0,21.318,21.3428,21.2734,21.3081,1126800.0
2004-04-12 10:30:00,42.96,43.14,42.91,43.13,755000.0,21.3031,21.3924,21.2783,21.3874,755000.0
2004-04-12 11:00:00,43.11,43.14,43.04,43.08,499000.0,21.3775,21.3924,21.3428,21.3626,499000.0
2004-04-12 11:30:00,43.08,43.15,43.03,43.15,503400.0,21.3626,21.3974,21.3378,21.3974,503400.0
2004-04-12 12:00:00,43.14,43.37,43.14,43.24,847900.0,21.3924,21.5064,21.3924,21.442,847900.0
2004-04-12 12:30:00,43.24,43.3,43.2,43.28,456800.0,21.442,21.4717,21.4221,21.4618,456800.0
2004-04-12 13:00:00,43.28,43.32,43.22,43.22,648100.0,21.4618,21.4817,21.4321,21.4321,648100.0
2004-04-12 13:30:00,43.23,43.33,43.21,43.24,583200.0,21.437,21.4866,21.4271,21.442,583200.0
2004-04-12 14:00:00,43.26,43.29,43.16,43.18,550000.0,21.4519,21.4668,21.4023,21.4122,550000.0
2004-04-12 14:30:00,43.17,43.22,43.1,43.16,445600.0,21.4073,21.4321,21.3726,21.4023,445600.0
2004-04-12 15:00:00,43.16,43.18,43.1,43.13,643100.0,21.4023,21.4122,21.3726,21.3874,643100.0
2004-04-12 15:30:00,43.12,43.19,43.08,43.13,980100.0,21.3825,21.4172,21.3626,21.3874,980100.0
2004-04-13 09:30:00,43.39,43.44,43.22,43.33,1148600.0,21.5164,21.5412,21.4321,21.4866,1148600.0
2004-04-13 10:00:00,43.33,43.38,43.2,43.26,800700.0,21.4866,21.5114,21.4221,21.4519,800700.0
2004-04-13 10:30:00,43.26,43.33,43.2,43.24,484600.0,21.4519,21.4866,21.4221,21.442,484600.0
2004-04-13 11:00:00,43.24,43.32,43.15,43.23,558500.0,21.442,21.4817,21.3974,21.437,558500.0
2004-04-13 11:30:00,43.23,43.27,43.18,43.18,407300.0,21.437,21.4569,21.4122,21.4122,407300.0
2004-04-13 12:00:00,43.19,43.19,43.05,43.12,609200.0,21.4172,21.4172,21.3478,21.3825,609200.0
2004-04-13 12:30:00,43.12,43.17,43.07,43.14,780200.0,21.3825,21.4073,21.3577,21.3924,780200.0
2004-04-13 13:00:00,43.13,43.16,43.03,43.03,576400.0,21.3874,21.4023,21.3378,21.3378,576400.0
2004-04-13 13:30:00,43.03,43.04,42.9,42.96,688800.0,21.3378,21.3428,21.2734,21.3031,688800.0
2004-04-13 14:00:00,42.96,43.03,42.91,43.01,540900.0,21.3031,21.3378,21.2783,21.3279,540900.0
2004-04-13 14:30:00,43.01,43.08,42.92,43.0,597400.0,21.3279,21.3626,21.2833,21.323,597400.0
2004-04-13 15:00:00,43.01,43.06,42.93,43.05,698600.0,21.3279,21.3527,21.2883,21.3478,698600.0
2004-04-13 15:30:00,43.05,43.08,42.8,42.84,1540500.0,21.3478,21.3626,21.2238,21.2436,1540500.0
2004-04-14 09:30:00,42.58,42.87,42.51,42.82,1686000.0,21.1147,21.2585,21.08,21.2337,1686000.0
2004-04-14 10:00:00,42.8,42.97,42.75,42.93,831500.0,21.2238,21.3081,21.199,21.2883,831500.0
2004-04-14 10:30:00,42.92,42.98,42.77,42.91,1100300.0,21.2833,21.3131,21.2089,21.2783,1100300.0
2004-04-14 11:00:00,42.91,43.11,42.89,43.08,744800.0,21.2783,21.3775,21.2684,21.3626,744800.0
2004-04-14 11:30:00,43.08,43.18,43.02,43.15,505300.0,21.3626,21.4122,21.3329,21.3974,505300.0
2004-04-14 12:00:00,43.15,43.26,43.14,43.23,629800.0,21.3974,21.4519,21.3924,21.437,629800.0
2004-04-14 12:30:00,43.22,43.28,43.11,43.16,528400.0,21.4321,21.4618,21.3775,21.4023,528400.0
2004-04-14 13:00:00,43.16,43.25,43.14,43.18,450500.0,21.4023,21.4469,21.3924,21.4122,450500.0
2004-04-14 13:30:00,43.18,43.24,43.16,43.21,261300.0,21.4122,21.442,21.4023,21.4271,261300.0
2004-04-14 14:00:00,43.21,43.24,43.07,43.08,556900.0,21.4271,21.442,21.3577,21.3626,556900.0
2004-04-14 14:30:00,43.08,43.13,42.93,43.07,788300.0,21.3626,21.3874,21.2883,21.3577,788300.0
2004-04-14 15:00:00,43.08,43.15,42.95,43.15,850000.0,21.3626,21.3974,21.2982,21.3974,850000.0
2004-04-14 15:30:00,43.15,43.3,43.08,43.29,1344900.0,21.3974,21.4717,21.3626,21.4668,1344900.0
2004-04-15 09:30:00,43.3,44.3,42.15,43.38,1677300.0,21.4717,21.9676,20.9015,21.5114,1677300.0
2004-04-15 10:00:00,43.39,43.52,43.36,43.44,747400.0,21.5164,21.5808,21.5015,21.5412,747400.0
2004-04-15 10:30:00,43.44,43.49,43.33,43.47,803700.0,21.5412,21.566,21.4866,21.556,803700.0
2004-04-15 11:00:00,43.47,43.63,43.45,43.58,873000.0,21.556,21.6354,21.5461,21.6106,873000.0
2004-04-15 11:30:00,43.57,43.63,43.52,43.58,680000.0,21.6056,21.6354,21.5808,21.6106,680000.0
2004-04-15 12:00:00,43.58,43.67,43.31,43.35,785900.0,21.6106,21.6552,21.4767,21.4965,785900.0
2004-04-15 12:30:00,43.35,43.69,43.27,43.68,768200.0,21.4965,21.6651,21.4569,21.6602,768200.0
2004-04-15 13:00:00,43.69,43.7,43.51,43.56,526800.0,21.6651,21.6701,21.5759,21.6007,526800.0
2004-04-15 13:30:00,43.56,43.59,43.49,43.5,463600.0,21.6007,21.6155,21.566,21.5709,463600.0
2004-04-15 14:00:00,43.5,43.53,43.3,43.44,930700.0,21.5709,21.5858,21.4717,21.5412,930700.0
2004-04-15 14:30:00,43.43,43.71,43.41,43.66,911400.0,21.5362,21.675,21.5263,21.6503,911400.0
2004-04-15 15:00:00,43.67,43.7,43.61,43.64,659400.0,21.6552,21.6701,21.6255,21.6403,659400.0
2004-04-15 15:30:00,43.65,43.83,43.62,43.68,1672400.0,21.6453,21.7346,21.6304,21.6602,1672400.0
2004-04-16 09:30:00,43.74,43.88,43.55,43.86,2102100.0,21.6899,21.7593,21.5957,21.7494,2102100.0
2004-04-16 10:00:00,43.87,43.9,43.66,43.75,968600.0,21.7544,21.7693,21.6503,21.6949,968600.0
2004-04-16 10:30:00,43.76,43.82,43.66,43.7,560900.0,21.6998,21.7296,21.6503,21.6701,560900.0
2004-04-16 11:00:00,43.69,43.79,43.65,43.66,513200.0,21.6651,21.7147,21.6453,21.6503,513200.0
2004-04-16 11:30:00,43.67,43.74,43.63,43.69,635600.0,21.6552,21.6899,21.6354,21.6651,635600.0
2004-04-16 12:00:00,43.69,43.82,43.66,43.77,461300.0,21.6651,21.7296,21.6503,21.7048,461300.0
2004-04-16 12:30:00,43.78,43.85,43.75,43.78,336600.0,21.7098,21.7445,21.6949,21.7098,336600.0
2004-04-16 13:00:00,43.8,43.87,43.76,43.81,313900.0,21.7197,21.7544,21.6998,21.7246,313900.0
2004-04-16 13:30:00,43.8,43.84,43.73,43.77,274500.0,21.7197,21.7395,21.685,21.7048,274500.0
2004-04-16 14:00:00,43.77,43.83,43.75,43.79,493000.0,21.7048,21.7346,21.6949,21.7147,493000.0
2004-04-16 14:30:00,43.79,43.8,43.57,43.68,591900.0,21.7147,21.7197,21.6056,21.6602,591900.0
2004-04-16 15:00:00,43.68,43.79,43.59,43.67,680000.0,21.6602,21.7147,21.6155,21.6552,680000.0
2004-04-16 15:30:00,43.66,43.86,43.66,43.85,1167200.0,21.6503,21.7494,21.6503,21.7445,1167200.0
2004-04-19 09:30:00,43.85,43.86,43.64,43.73,1044700.0,21.7445,21.7494,21.6403,21.685,1044700.0
2004-04-19 10:00:00,43.73,43.79,43.62,43.73,558200.0,21.685,21.7147,21.6304,21.685,558200.0
2004-04-19 10:30:00,43.72,43.76,43.63,43.76,564600.0,21.68,21.6998,21.6354,21.6998,564600.0
2004-04-19 11:00:00,43.77,43.8,43.7,43.73,429300.0,21.7048,21.7197,21.6701,21.685,429300.0
2004-04-19 11:30:00,43.73,43.75,43.63,43.67,355100.0,21.685,21.6949,21.6354,21.6552,355100.0
2004-04-19 12:00:00,43.67,43.75,43.63,43.66,303400.0,21.6552,21.6949,21.6354,21.6503,303400.0
2004-04-19 12:30:00,43.65,43.7,43.62,43.69,295500.0,21.6453,21.6701,21.6304,21.6651,295500.0
2004-04-19 13:00:00,43.7,43.75,43.51,43.51,459300.0,21.6701,21.6949,21.5759,21.5759,459300.0
2004-04-19 13:30:00,43.51,43.58,43.49,43.55,441200.0,21.5759,21.6106,21.566,21.5957,441200.0
2004-04-19 14:00:00,43.55,43.58,43.47,43.57,312700.0,21.5957,21.6106,21.556,21.6056,312700.0
2004-04-19 14:30:00,43.58,43.58,43.5,43.56,465100.0,21.6106,21.6106,21.5709,21.6007,465100.0
2004-04-19 15:00:00,43.56,43.7,43.55,43.69,650200.0,21.6007,21.6701,21.5957,21.6651,650200.0
2004-04-19 15:30:00,43.7,43.74,43.63,43.73,767700.0,21.6701,21.6899,21.6354,21.685,767700.0
2004-04-20 09:30:00,43.72,43.72,43.58,43.67,1197300.0,21.68,21.68,21.6106,21.6552,1197300.0
2004-04-20 10:00:00,43.68,43.7,43.48,43.5,637700.0,21.6602,21.6701,21.561,21.5709,637700.0
2004-04-20 10:30:00,43.5,43.52,43.35,43.36,620800.0,21.5709,21.5808,21.4965,21.5015,620800.0
2004-04-20 11:00:00,43.34,43.35,43.19,43.29,1090000.0,21.4916,21.4965,21.4172,21.4668,1090000.0
2004-04-20 11:30:00,43.29,43.3,43.19,43.26,606900.0,21.4668,21.4717,21.4172,21.4519,606900.0
2004-04-20 12:00:00,43.25,43.29,43.22,43.29,344900.0,21.4469,21.4668,21.4321,21.4668,344900.0
2004-04-20 12:30:00,43.29,43.31,43.23,43.26,271800.0,21.4668,21.4767,21.437,21.4519,271800.0
2004-04-20 13:00:00,43.27,43.32,43.26,43.27,261900.0,21.4569,21.4817,21.4519,21.4569,261900.0
2004-04-20 13:30:00,43.27,43.3,43.23,43.25,246800.0,21.4569,21.4717,21.437,21.4469,246800.0
2004-04-20 14:00:00,43.26,43.29,43.23,43.26,392400.0,21.4519,21.4668,21.437,21.4519,392400.0
2004-04-20 14:30:00,43.27,43.3,43.1,43.11,637200.0,21.4569,21.4717,21.3726,21.3775,637200.0
2004-04-20 15:00:00,43.11,43.23,43.03,43.05,838700.0,21.3775,21.437,21.3378,21.3478,838700.0
2004-04-20 15:30:00,43.05,43.1,42.7,42.71,1918800.0,21.3478,21.3726,21.1742,21.1792,1918800.0
2004-04-21 09:30:00,42.56,42.73,42.5,42.56,1467400.0,21.1048,21.1891,21.075,21.1048,1467400.0
2004-04-21 10:00:00,42.56,42.69,42.43,42.6,1098300.0,21.1048,21.1692,21.0403,21.1246,1098300.0
2004-04-21 10:30:00,42.59,42.66,42.4,42.49,768100.0,21.1197,21.1544,21.0254,21.0701,768100.0
2004-04-21 11:00:00,42.49,42.76,42.44,42.72,566800.0,21.0701,21.204,21.0453,21.1841,566800.0
2004-04-21 11:30:00,42.71,42.76,42.51,42.75,499000.0,21.1792,21.204,21.08,21.199,499000.0
2004-04-21 12:00:00,42.75,42.98,42.72,42.92,622000.0,21.199,21.3131,21.1841,21.2833,622000.0
2004-04-21 12:30:00,42.92,42.94,42.79,42.79,415400.0,21.2833,21.2932,21.2188,21.2188,415400.0
2004-04-21 13:00:00,42.79,42.88,42.78,42.83,463200.0,21.2188,21.2635,21.2139,21.2387,463200.0
2004-04-21 13:30:00,42.84,42.9,42.82,42.89,331500.0,21.2436,21.2734,21.2337,21.2684,331500.0
2004-04-21 14:00:00,42.9,42.99,42.86,42.96,777700.0,21.2734,21.318,21.2535,21.3031,777700.0
2004-04-21 14:30:00,42.95,42.99,42.78,42.79,553400.0,21.2982,21.318,21.2139,21.2188,553400.0
2004-04-21 15:00:00,42.8,42.97,42.79,42.9,539100.0,21.2238,21.3081,21.2188,21.2734,539100.0
2004-04-21 15:30:00,42.91,42.97,42.8,42.96,1165200.0,21.2783,21.3081,21.2238,21.3031,1165200.0
2004-04-22 09:30:00,42.69,42.92,42.6,42.91,856200.0,21.1692,21.2833,21.1246,21.2783,856200.0
2004-04-22 10:00:00,42.93,42.99,42.79,42.83,759700.0,21.2883,21.318,21.2188,21.2387,759700.0
2004-04-22 10:30:00,42.84,42.98,42.81,42.91,507100.0,21.2436,21.3131,21.2288,21.2783,507100.0
2004-04-22 11:00:00,42.9,43.23,42.9,43.14,1072800.0,21.2734,21.437,21.2734,21.3924,1072800.0
2004-04-22 11:30:00,43.14,43.31,43.14,43.15,708000.0,21.3924,21.4767,21.3924,21.3974,708000.0
2004-04-22 12:00:00,43.15,43.25,43.1,43.25,506600.0,21.3974,21.4469,21.3726,21.4469,506600.0
2004-04-22 12:30:00,43.25,43.32,43.21,43.24,398600.0,21.4469,21.4817,21.4271,21.442,398600.0
2004-04-22 13:00:00,43.23,43.34,43.23,43.33,460900.0,21.437,21.4916,21.437,21.4866,460900.0
2004-04-22 13:30:00,43.33,43.55,43.32,43.49,1068700.0,21.4866,21.5957,21.4817,21.566,1068700.0
2004-04-22 14:00:00,43.5,43.5,43.28,43.3,681500.0,21.5709,21.5709,21.4618,21.4717,681500.0
2004-04-22 14:30:00,43.29,43.46,43.25,43.44,534900.0,21.4668,21.5511,21.4469,21.5412,534900.0
2004-04-22 15:00:00,43.43,43.43,43.32,43.38,617600.0,21.5362,21.5362,21.4817,21.5114,617600.0
2004-04-22 15:30:00,43.38,43.5,43.31,43.48,1117100.0,21.5114,21.5709,21.4767,21.561,1117100.0
2004-04-23 09:30:00,43.25,43.25,42.95,43.04,1120900.0,21.4469,21.4469,21.2982,21.3428,1120900.0
2004-04-23 10:00:00,43.04,43.05,42.95,43.03,709100.0,21.3428,21.3478,21.2982,21.3378,709100.0
2004-04-23 10:30:00,43.01,43.1,42.99,43.08,545500.0,21.3279,21.3726,21.318,21.3626,545500.0
2004-04-23 11:00:00,43.07,43.08,42.95,42.96,463200.0,21.3577,21.3626,21.2982,21.3031,463200.0
2004-04-23 11:30:00,42.95,43.03,42.91,42.94,515100.0,21.2982,21.3378,21.2783,21.2932,515100.0
2004-04-23 12:00:00,42.94,42.95,42.77,42.83,456700.0,21.2932,21.2982,21.2089,21.2387,456700.0
2004-04-23 12:30:00,42.84,42.94,42.81,42.87,450100.0,21.2436,21.2932,21.2288,21.2585,450100.0
2004-04-23 13:00:00,42.87,42.93,42.77,42.86,353900.0,21.2585,21.2883,21.2089,21.2535,353900.0
2004-04-23 13:30:00,42.85,42.98,42.85,42.98,361000.0,21.2486,21.3131,21.2486,21.3131,361000.0
2004-04-23 14:00:00,42.97,43.06,42.86,43.06,392500.0,21.3081,21.3527,21.2535,21.3527,392500.0
2004-04-23 14:30:00,43.06,43.08,42.96,43.01,462400.0,21.3527,21.3626,21.3031,21.3279,462400.0
2004-04-23 15:00:00,43.01,43.04,42.94,43.02,501700.0,21.3279,21.3428,21.2932,21.3329,501700.0
2004-04-23 15:30:00,43.02,43.04,42.95,43.0,786300.0,21.3329,21.3428,21.2982,21.323,786300.0
2004-04-26 09:30:00,43.25,43.4,43.2,43.34,1330200.0,21.4469,21.5213,21.4221,21.4916,1330200.0
2004-04-26 10:00:00,43.35,43.44,43.16,43.19,913400.0,21.4965,21.5412,21.4023,21.4172,913400.0
2004-04-26 10:30:00,43.2,43.26,43.1,43.19,628100.0,21.4221,21.4519,21.3726,21.4172,628100.0
2004-04-26 11:00:00,43.2,43.27,43.14,43.25,449200.0,21.4221,21.4569,21.3924,21.4469,449200.0
2004-04-26 11:30:00,43.25,43.3,43.22,43.24,399300.0,21.4469,21.4717,21.4321,21.442,399300.0
2004-04-26 12:00:00,43.24,43.34,43.23,43.3,423400.0,21.442,21.4916,21.437,21.4717,423400.0
2004-04-26 12:30:00,43.3,43.31,43.17,43.19,458800.0,21.4717,21.4767,21.4073,21.4172,458800.0
2004-04-26 13:00:00,43.18,43.28,43.18,43.21,320500.0,21.4122,21.4618,21.4122,21.4271,320500.0
2004-04-26 13:30:00,43.2,43.23,43.14,43.19,407600.0,21.4221,21.437,21.3924,21.4172,407600.0
2004-04-26 14:00:00,43.19,43.23,43.04,43.09,643000.0,21.4172,21.437,21.3428,21.3676,643000.0
2004-04-26 14:30:00,43.08,43.2,43.06,43.18,546800.0,21.3626,21.4221,21.3527,21.4122,546800.0
2004-04-26 15:00:00,43.17,43.17,42.99,43.05,892200.0,21.4073,21.4073,21.318,21.3478,892200.0
2004-04-26 15:30:00,43.04,43.07,42.97,43.03,1054300.0,21.3428,21.3577,21.3081,21.3378,1054300.0
2004-04-27 09:30:00,43.07,43.4,43.06,43.36,1391900.0,21.3577,21.5213,21.3527,21.5015,1391900.0
2004-04-27 10:00:00,43.36,43.6,43.33,43.58,1443200.0,21.5015,21.6205,21.4866,21.6106,1443200.0
2004-04-27 10:30:00,43.58,43.69,43.54,43.68,727100.0,21.6106,21.6651,21.5907,21.6602,727100.0
2004-04-27 11:00:00,43.67,43.8,43.67,43.7,983900.0,21.6552,21.7197,21.6552,21.6701,983900.0
2004-04-27 11:30:00,43.71,43.81,43.67,43.78,673700.0,21.675,21.7246,21.6552,21.7098,673700.0
2004-04-27 12:00:00,43.78,43.79,43.73,43.76,439300.0,21.7098,21.7147,21.685,21.6998,439300.0
2004-04-27 12:30:00,43.77,43.85,43.75,43.83,557100.0,21.7048,21.7445,21.6949,21.7346,557100.0
2004-04-27 13:00:00,43.83,43.89,43.68,43.86,1534700.0,21.7346,21.7643,21.6602,21.7494,1534700.0
2004-04-27 13:30:00,43.87,43.95,43.83,43.94,842500.0,21.7544,21.7941,21.7346,21.7891,842500.0
2004-04-27 14:00:00,43.94,43.97,43.8,43.8,698200.0,21.7891,21.804,21.7197,21.7197,698200.0
2004-04-27 14:30:00,43.79,43.88,43.53,43.64,1048800.0,21.7147,21.7593,21.5858,21.6403,1048800.0
2004-04-27 15:00:00,43.64,43.78,43.63,43.7,816300.0,21.6403,21.7098,21.6354,21.6701,816300.0
2004-04-27 15:30:00,43.69,43.77,43.59,43.77,1395700.0,21.6651,21.7048,21.6155,21.7048,1395700.0
2004-04-28 09:30:00,43.68,43.69,43.5,43.68,1509500.0,21.6602,21.6651,21.5709,21.6602,1509500.0
2004-04-28 10:00:00,43.68,43.8,43.6,43.7,742900.0,21.6602,21.7197,21.6205,21.6701,742900.0
2004-04-28 10:30:00,43.69,43.74,43.53,43.54,777600.0,21.6651,21.6899,21.5858,21.5907,777600.0
2004-04-28 11:00:00,43.53,43.56,43.36,43.36,637600.0,21.5858,21.6007,21.5015,21.5015,637600.0
2004-04-28 11:30:00,43.36,43.53,43.36,43.49,617900.0,21.5015,21.5858,21.5015,21.566,617900.0
2004-04-28 12:00:00,43.49,43.55,43.48,43.5,501700.0,21.566,21.5957,21.561,21.5709,501700.0
2004-04-28 12:30:00,43.5,43.65,43.5,43.64,431500.0,21.5709,21.6453,21.5709,21.6403,431500.0
2004-04-28 13:00:00,43.64,43.66,43.5,43.51,433000.0,21.6403,21.6503,21.5709,21.5759,433000.0
2004-04-28 13:30:00,43.5,43.55,43.44,43.52,766600.0,21.5709,21.5957,21.5412,21.5808,766600.0
2004-04-28 14:00:00,43.51,43.73,43.48,43.61,799900.0,21.5759,21.685,21.561,21.6255,799900.0
2004-04-28 14:30:00,43.61,43.66,43.27,43.36,1130600.0,21.6255,21.6503,21.4569,21.5015,1130600.0
2004-04-28 15:00:00,43.37,43.43,43.23,43.25,927400.0,21.5064,21.5362,21.437,21.4469,927400.0
2004-04-28 15:30:00,43.24,43.32,43.12,43.12,1384800.0,21.442,21.4817,21.3825,21.3825,1384800.0
2004-04-29 09:30:00,43.25,43.4,43.0,43.36,1376500.0,21.4469,21.5213,21.323,21.5015,1376500.0
2004-04-29 10:00:00,43.36,43.72,43.3,43.6,1386400.0,21.5015,21.68,21.4717,21.6205,1386400.0
2004-04-29 10:30:00,43.6,43.62,43.43,43.5,927700.0,21.6205,21.6304,21.5362,21.5709,927700.0
2004-04-29 11:00:00,43.5,43.58,43.27,43.27,903900.0,21.5709,21.6106,21.4569,21.4569,903900.0
2004-04-29 11:30:00,43.28,43.45,43.17,43.34,639300.0,21.4618,21.5461,21.4073,21.4916,639300.0
2004-04-29 12:00:00,43.35,43.42,43.25,43.25,660900.0,21.4965,21.5312,21.4469,21.4469,660900.0
2004-04-29 12:30:00,43.27,43.32,43.11,43.17,720500.0,21.4569,21.4817,21.3775,21.4073,720500.0
2004-04-29 13:00:00,43.17,43.25,43.11,43.18,673900.0,21.4073,21.4469,21.3775,21.4122,673900.0
2004-04-29 13:30:00,43.17,43.3,43.11,43.11,803500.0,21.4073,21.4717,21.3775,21.3775,803500.0
2004-04-29 14:00:00,43.11,43.15,42.6,42.62,909700.0,21.3775,21.3974,21.1246,21.1345,909700.0
2004-04-29 14:30:00,42.64,42.84,42.61,42.71,881100.0,21.1445,21.2436,21.1296,21.1792,881100.0
2004-04-29 15:00:00,42.69,42.69,42.5,42.55,1404000.0,21.1692,21.1692,21.075,21.0998,1404000.0
2004-04-29 15:30:00,42.55,42.78,42.5,42.55,1595700.0,21.0998,21.2139,21.075,21.0998,1595700.0
2004-04-30 09:30:00,42.9,43.15,42.81,43.09,1176300.0,21.2734,21.3974,21.2288,21.3676,1176300.0
2004-04-30 10:00:00,43.09,43.19,42.86,43.15,874800.0,21.3676,21.4172,21.2535,21.3974,874800.0
2004-04-30 10:30:00,43.15,43.37,43.07,43.34,902500.0,21.3974,21.5064,21.3577,21.4916,902500.0
2004-04-30 11:00:00,43.34,43.46,43.27,43.34,839000.0,21.4916,21.5511,21.4569,21.4916,839000.0
2004-04-30 11:30:00,43.34,43.35,43.09,43.19,738500.0,21.4916,21.4965,21.3676,21.4172,738500.0
2004-04-30 12:00:00,43.18,43.26,43.11,43.23,464200.0,21.4122,21.4519,21.3775,21.437,464200.0
2004-04-30 12:30:00,43.22,43.33,43.18,43.23,473300.0,21.4321,21.4866,21.4122,21.437,473300.0
2004-04-30 13:00:00,43.23,43.37,43.18,43.26,423900.0,21.437,21.5064,21.4122,21.4519,423900.0
2004-04-30 13:30:00,43.28,43.39,43.21,43.31,579000.0,21.4618,21.5164,21.4271,21.4767,579000.0
2004-04-30 14:00:00,43.3,43.37,43.15,43.23,611500.0,21.4717,21.5064,21.3974,21.437,611500.0
2004-04-30 14:30:00,43.23,43.34,43.13,43.14,735500.0,21.437,21.4916,21.3874,21.3924,735500.0
2004-04-30 15:00:00,43.14,43.85,42.77,42.83,993400.0,21.3924,21.7445,21.2089,21.2387,993400.0
2004-04-30 15:30:00,42.82,43.09,42.66,42.66,1768100.0,21.2337,21.3676,21.1544,21.1544,1768100.0
2004-05-03 09:30:00,42.9,43.21,42.83,43.19,1255900.0,21.2734,21.4271,21.2387,21.4172,1255900.0
2004-05-03 10:00:00,43.21,43.25,43.01,43.23,960000.0,21.4271,21.4469,21.3279,21.437,960000.0
2004-05-03 10:30:00,43.22,43.25,43.17,43.23,755500.0,21.4321,21.4469,21.4073,21.437,755500.0
2004-05-03 11:00:00,43.23,43.36,43.21,43.29,626900.0,21.437,21.5015,21.4271,21.4668,626900.0
2004-05-03 11:30:00,43.27,43.35,43.23,43.34,653100.0,21.4569,21.4965,21.437,21.4916,653100.0
2004-05-03 12:00:00,43.34,43.41,43.23,43.31,748600.0,21.4916,21.5263,21.437,21.4767,748600.0
2004-05-03 12:30:00,43.31,43.42,43.26,43.42,900900.0,21.4767,21.5312,21.4519,21.5312,900900.0
2004-05-03 13:00:00,43.42,43.44,43.29,43.29,617300.0,21.5312,21.5412,21.4668,21.4668,617300.0
2004-05-03 13:30:00,43.31,43.44,43.25,43.39,478800.0,21.4767,21.5412,21.4469,21.5164,478800.0
2004-05-03 14:00:00,43.38,43.6,43.37,43.57,699100.0,21.5114,21.6205,21.5064,21.6056,699100.0
2004-05-03 14:30:00,43.55,43.62,43.36,43.42,842700.0,21.5957,21.6304,21.5015,21.5312,842700.0
2004-05-03 15:00:00,43.44,43.67,43.43,43.65,1013400.0,21.5412,21.6552,21.5362,21.6453,1013400.0
2004-05-03 15:30:00,43.64,43.7,43.56,43.68,1506900.0,21.6403,21.6701,21.6007,21.6602,1506900.0
2004-05-04 09:30:00,43.64,43.8,43.47,43.7,1398500.0,21.6403,21.7197,21.556,21.6701,1398500.0
2004-05-04 10:00:00,43.7,43.79,43.6,43.75,661300.0,21.6701,21.7147,21.6205,21.6949,661300.0
2004-05-04 10:30:00,43.76,43.85,43.71,43.73,614900.0,21.6998,21.7445,21.675,21.685,614900.0
2004-05-04 11:00:00,43.73,43.76,43.64,43.68,676100.0,21.685,21.6998,21.6403,21.6602,676100.0
2004-05-04 11:30:00,43.67,43.75,43.45,43.45,630200.0,21.6552,21.6949,21.5461,21.5461,630200.0
2004-05-04 12:00:00,43.47,43.47,43.32,43.39,563100.0,21.556,21.556,21.4817,21.5164,563100.0
2004-05-04 12:30:00,43.39,43.39,43.25,43.32,641000.0,21.5164,21.5164,21.4469,21.4817,641000.0
2004-05-04 13:00:00,43.33,43.36,43.31,43.35,487900.0,21.4866,21.5015,21.4767,21.4965,487900.0
2004-05-04 13:30:00,43.36,43.46,43.34,43.45,590600.0,21.5015,21.5511,21.4916,21.5461,590600.0
2004-05-04 14:00:00,43.46,43.77,43.4,43.67,1101800.0,21.5511,21.7048,21.5213,21.6552,1101800.0
2004-05-04 14:30:00,43.69,43.89,43.57,43.86,1153300.0,21.6651,21.7643,21.6056,21.7494,1153300.0
2004-05-04 15:00:00,43.89,43.89,43.48,43.48,992300.0,21.7643,21.7643,21.561,21.561,992300.0
2004-05-04 15:30:00,43.47,43.6,43.4,43.55,1167500.0,21.556,21.6205,21.5213,21.5957,1167500.0
2004-05-05 09:30:00,43.38,43.45,43.21,43.44,1141800.0,21.5114,21.5461,21.4271,21.5412,1141800.0
2004-05-05 10:00:00,43.43,43.59,43.28,43.5,878900.0,21.5362,21.6155,21.4618,21.5709,878900.0
2004-05-05 10:30:00,43.5,43.54,43.35,43.43,741200.0,21.5709,21.5907,21.4965,21.5362,741200.0
2004-05-05 11:00:00,43.42,43.64,43.41,43.61,1033200.0,21.5312,21.6403,21.5263,21.6255,1033200.0
2004-05-05 11:30:00,43.61,43.78,43.6,43.75,785600.0,21.6255,21.7098,21.6205,21.6949,785600.0
2004-05-05 12:00:00,43.75,43.76,43.64,43.68,549100.0,21.6949,21.6998,21.6403,21.6602,549100.0
2004-05-05 12:30:00,43.68,43.78,43.61,43.78,361500.0,21.6602,21.7098,21.6255,21.7098,361500.0
2004-05-05 13:00:00,43.77,43.8,43.63,43.7,441300.0,21.7048,21.7197,21.6354,21.6701,441300.0
2004-05-05 13:30:00,43.7,43.85,43.68,43.84,508700.0,21.6701,21.7445,21.6602,21.7395,508700.0
2004-05-05 14:00:00,43.85,43.96,43.84,43.94,887500.0,21.7445,21.799,21.7395,21.7891,887500.0
2004-05-05 14:30:00,43.94,43.97,43.88,43.93,931000.0,21.7891,21.804,21.7593,21.7841,931000.0
2004-05-05 15:00:00,43.92,43.99,43.85,43.97,1111000.0,21.7792,21.8139,21.7445,21.804,1111000.0
2004-05-05 15:30:00,43.97,44.0,43.92,44.0,2112400.0,21.804,21.8189,21.7792,21.8189,2112400.0
2004-05-06 09:30:00,43.9,44.15,43.85,44.08,2347900.0,21.7693,21.8932,21.7445,21.8585,2347900.0
2004-05-06 10:00:00,44.07,44.24,43.71,43.77,1578000.0,21.8536,21.9379,21.675,21.7048,1578000.0
2004-05-06 10:30:00,43.77,43.84,43.55,43.59,1138400.0,21.7048,21.7395,21.5957,21.6155,1138400.0
2004-05-06 11:00:00,43.59,43.74,43.53,43.67,778100.0,21.6155,21.6899,21.5858,21.6552,778100.0
2004-05-06 11:30:00,43.67,43.78,43.65,43.65,434000.0,21.6552,21.7098,21.6453,21.6453,434000.0
2004-05-06 12:00:00,43.65,43.83,43.6,43.63,580900.0,21.6453,21.7346,21.6205,21.6354,580900.0
2004-05-06 12:30:00,43.64,43.71,43.3,43.62,683000.0,21.6403,21.675,21.4717,21.6304,683000.0
2004-05-06 13:00:00,43.62,43.74,43.61,43.7,335500.0,21.6304,21.6899,21.6255,21.6701,335500.0
2004-05-06 13:30:00,43.7,43.72,43.58,43.7,337700.0,21.6701,21.68,21.6106,21.6701,337700.0
2004-05-06 14:00:00,43.7,43.72,43.55,43.68,685600.0,21.6701,21.68,21.5957,21.6602,685600.0
2004-05-06 14:30:00,43.67,43.77,43.6,43.76,547100.0,21.6552,21.7048,21.6205,21.6998,547100.0
2004-05-06 15:00:00,43.76,43.9,43.7,43.85,725100.0,21.6998,21.7693,21.6701,21.7445,725100.0
2004-05-06 15:30:00,43.85,43.99,43.75,43.82,973800.0,21.7445,21.8139,21.6949,21.7296,973800.0
2004-05-07 09:30:00,43.5,43.8,43.49,43.73,1325600.0,21.5709,21.7197,21.566,21.685,1325600.0
2004-05-07 10:00:00,43.56,43.64,43.46,43.62,1041700.0,21.6007,21.6403,21.5511,21.6304,1041700.0
2004-05-07 10:30:00,43.62,43.78,43.52,43.66,732400.0,21.6304,21.7098,21.5808,21.6503,732400.0
2004-05-07 11:00:00,43.66,43.67,43.56,43.66,517900.0,21.6503,21.6552,21.6007,21.6503,517900.0
2004-05-07 11:30:00,43.66,43.69,43.5,43.54,461000.0,21.6503,21.6651,21.5709,21.5907,461000.0
2004-05-07 12:00:00,43.55,43.55,43.45,43.47,296400.0,21.5957,21.5957,21.5461,21.556,296400.0
2004-05-07 12:30:00,43.45,43.6,43.45,43.53,310400.0,21.5461,21.6205,21.5461,21.5858,310400.0
2004-05-07 13:00:00,43.54,43.63,43.51,43.51,360300.0,21.5907,21.6354,21.5759,21.5759,360300.0
2004-05-07 13:30:00,43.52,43.55,43.28,43.35,564600.0,21.5808,21.5957,21.4618,21.4965,564600.0
2004-05-07 14:00:00,43.35,43.38,43.05,43.22,720300.0,21.4965,21.5114,21.3478,21.4321,720300.0
2004-05-07 14:30:00,43.21,43.33,43.06,43.2,753600.0,21.4271,21.4866,21.3527,21.4221,753600.0
2004-05-07 15:00:00,43.2,43.35,43.16,43.27,980600.0,21.4221,21.4965,21.4023,21.4569,980600.0
2004-05-07 15:30:00,43.27,43.49,43.22,43.28,1568800.0,21.4569,21.566,21.4321,21.4618,1568800.0
2004-05-10 09:30:00,42.63,42.85,42.03,42.09,2396700.0,21.1395,21.2486,20.842,20.8717,2396700.0
2004-05-10 10:00:00,42.09,42.12,41.59,42.04,1771000.0,20.8717,20.8866,20.6238,20.8469,1771000.0
2004-05-10 10:30:00,42.03,42.21,41.74,42.2,1243700.0,20.842,20.9312,20.6982,20.9263,1243700.0
2004-05-10 11:00:00,42.2,42.29,41.82,41.9,1411200.0,20.9263,20.9709,20.7378,20.7775,1411200.0
2004-05-10 11:30:00,41.9,42.04,41.81,41.97,936400.0,20.7775,20.8469,20.7329,20.8122,936400.0
2004-05-10 12:00:00,42.0,42.16,41.97,42.16,659100.0,20.8271,20.9064,20.8122,20.9064,659100.0
2004-05-10 12:30:00,42.17,42.3,42.06,42.27,775500.0,20.9114,20.9759,20.8568,20.961,775500.0
2004-05-10 13:00:00,42.27,42.27,42.04,42.06,755100.0,20.961,20.961,20.8469,20.8568,755100.0
2004-05-10 13:30:00,42.06,42.13,41.93,42.07,694700.0,20.8568,20.8916,20.7924,20.8618,694700.0
2004-05-10 14:00:00,42.07,42.07,41.91,41.99,705300.0,20.8618,20.8618,20.7825,20.8221,705300.0
2004-05-10 14:30:00,41.98,42.03,41.9,42.01,769400.0,20.8172,20.842,20.7775,20.832,769400.0
2004-05-10 15:00:00,42.01,42.05,41.86,41.89,1019300.0,20.832,20.8519,20.7577,20.7725,1019300.0
2004-05-10 15:30:00,41.91,42.17,41.84,42.08,1815500.0,20.7825,20.9114,20.7477,20.8668,1815500.0
2004-05-11 09:30:00,42.3,42.3,42.0,42.19,2149100.0,21.1088,21.1088,20.9591,21.0539,2149100.0
2004-05-11 10:00:00,42.18,42.21,42.07,42.17,1044000.0,21.0489,21.0639,20.994,21.0439,1044000.0
2004-05-11 10:30:00,42.17,42.5,42.14,42.31,1119100.0,21.0439,21.2086,21.029,21.1138,1119100.0
2004-05-11 11:00:00,42.31,42.42,42.26,42.31,681500.0,21.1138,21.1687,21.0888,21.1138,681500.0
2004-05-11 11:30:00,42.31,42.38,42.29,42.34,376900.0,21.1138,21.1487,21.1038,21.1288,376900.0
2004-05-11 12:00:00,42.33,42.39,42.31,42.35,483300.0,21.1238,21.1537,21.1138,21.1337,483300.0
2004-05-11 12:30:00,42.35,42.35,42.27,42.33,320300.0,21.1337,21.1337,21.0938,21.1238,320300.0
2004-05-11 13:00:00,42.32,42.36,42.18,42.26,419600.0,21.1188,21.1387,21.0489,21.0888,419600.0
2004-05-11 13:30:00,42.27,42.29,42.11,42.14,725000.0,21.0938,21.1038,21.014,21.029,725000.0
2004-05-11 14:00:00,42.13,42.37,42.13,42.35,541900.0,21.024,21.1437,21.024,21.1337,541900.0
2004-05-11 14:30:00,42.35,42.47,42.32,42.46,574900.0,21.1337,21.1936,21.1188,21.1886,574900.0
2004-05-11 15:00:00,42.46,42.64,42.46,42.54,814900.0,21.1886,21.2785,21.1886,21.2286,814900.0
2004-05-11 15:30:00,42.54,42.63,42.4,42.61,1605200.0,21.2286,21.2735,21.1587,21.2635,1605200.0
2004-05-12 09:30:00,42.27,42.8,42.26,42.74,1615600.0,21.0938,21.3583,21.0888,21.3284,1615600.0
2004-05-12 10:00:00,42.74,42.75,42.43,42.44,1167300.0,21.3284,21.3334,21.1737,21.1787,1167300.0
2004-05-12 10:30:00,42.43,42.69,42.4,42.68,992100.0,21.1737,21.3034,21.1587,21.2984,992100.0
2004-05-12 11:00:00,42.64,42.7,42.51,42.54,872400.0,21.2785,21.3084,21.2136,21.2286,872400.0
2004-05-12 11:30:00,42.56,42.67,42.52,42.54,621700.0,21.2385,21.2934,21.2186,21.2286,621700.0
2004-05-12 12:00:00,42.55,42.57,42.36,42.48,615800.0,21.2336,21.2435,21.1387,21.1986,615800.0
2004-05-12 12:30:00,42.48,42.65,42.45,42.61,466500.0,21.1986,21.2835,21.1837,21.2635,466500.0
2004-05-12 13:00:00,42.6,42.73,42.52,42.55,909000.0,21.2585,21.3234,21.2186,21.2336,909000.0
2004-05-12 13:30:00,42.56,42.64,42.37,42.49,501800.0,21.2385,21.2785,21.1437,21.2036,501800.0
2004-05-12 14:00:00,42.49,42.68,42.47,42.66,635200.0,21.2036,21.2984,21.1936,21.2884,635200.0
2004-05-12 14:30:00,42.67,42.75,42.56,42.72,806600.0,21.2934,21.3334,21.2385,21.3184,806600.0
2004-05-12 15:00:00,42.71,43.03,42.7,42.89,1756600.0,21.3134,21.4731,21.3084,21.4032,1756600.0
2004-05-12 15:30:00,42.88,43.02,42.77,43.0,1903400.0,21.3982,21.4681,21.3433,21.4581,1903400.0
2004-05-13 09:30:00,42.65,43.22,42.65,43.04,1393100.0,21.2835,21.5679,21.2835,21.4781,1393100.0
2004-05-13 10:00:00,43.04,43.04,42.89,42.99,869200.0,21.4781,21.4781,21.4032,21.4531,869200.0
2004-05-13 10:30:00,42.98,43.01,42.83,42.98,837300.0,21.4481,21.4631,21.3733,21.4481,837300.0
2004-05-13 11:00:00,42.97,42.98,42.83,42.84,587300.0,21.4431,21.4481,21.3733,21.3783,587300.0
2004-05-13 11:30:00,42.84,43.09,42.81,42.93,806200.0,21.3783,21.503,21.3633,21.4232,806200.0
2004-05-13 12:00:00,42.93,42.97,42.82,42.83,443200.0,21.4232,21.4431,21.3683,21.3733,443200.0
2004-05-13 12:30:00,42.83,42.97,42.83,42.88,353400.0,21.3733,21.4431,21.3733,21.3982,353400.0
2004-05-13 13:00:00,42.89,42.93,42.84,42.87,340900.0,21.4032,21.4232,21.3783,21.3932,340900.0
2004-05-13 13:30:00,42.87,42.89,42.71,42.74,778000.0,21.3932,21.4032,21.3134,21.3284,778000.0
2004-05-13 14:00:00,42.73,42.75,42.55,42.65,656600.0,21.3234,21.3334,21.2336,21.2835,656600.0
2004-05-13 14:30:00,42.62,42.69,42.55,42.61,771900.0,21.2685,21.3034,21.2336,21.2635,771900.0
2004-05-13 15:00:00,42.61,42.77,42.57,42.68,849700.0,21.2635,21.3433,21.2435,21.2984,849700.0
2004-05-13 15:30:00,42.68,42.89,42.59,42.74,941500.0,21.2984,21.4032,21.2535,21.3284,941500.0
2004-05-14 09:30:00,42.8,43.18,42.73,42.9,1503000.0,21.3583,21.5479,21.3234,21.4082,1503000.0
2004-05-14 10:00:00,42.89,43.0,42.73,42.89,836900.0,21.4032,21.4581,21.3234,21.4032,836900.0
2004-05-14 10:30:00,42.89,43.25,42.87,43.2,1013400.0,21.4032,21.5829,21.3932,21.5579,1013400.0
2004-05-14 11:00:00,43.19,43.3,43.14,43.21,823100.0,21.5529,21.6078,21.528,21.5629,823100.0
2004-05-14 11:30:00,43.22,43.23,42.85,43.21,541600.0,21.5679,21.5729,21.3833,21.5629,541600.0
2004-05-14 12:00:00,42.75,43.48,42.75,43.43,724500.0,21.3334,21.6976,21.3334,21.6727,724500.0
2004-05-14 12:30:00,43.42,43.48,43.34,43.42,476900.0,21.6677,21.6976,21.6278,21.6677,476900.0
2004-05-14 13:00:00,43.43,43.56,43.4,43.46,680600.0,21.6727,21.7376,21.6577,21.6877,680600.0
2004-05-14 13:30:00,43.44,43.47,43.28,43.3,474000.0,21.6777,21.6927,21.5978,21.6078,474000.0
2004-05-14 14:00:00,43.29,43.4,43.29,43.33,735600.0,21.6028,21.6577,21.6028,21.6228,735600.0
2004-05-14 14:30:00,43.33,43.36,43.23,43.31,532400.0,21.6228,21.6378,21.5729,21.6128,532400.0
2004-05-14 15:00:00,43.3,43.33,43.19,43.32,640800.0,21.6078,21.6228,21.5529,21.6178,640800.0
2004-05-14 15:30:00,43.31,43.39,43.14,43.27,1209700.0,21.6128,21.6527,21.528,21.5929,1209700.0
2004-05-17 09:30:00,43.3,43.49,43.27,43.4,1521900.0,21.6078,21.7026,21.5929,21.6577,1521900.0
2004-05-17 10:00:00,43.4,43.5,43.28,43.47,1247000.0,21.6577,21.7076,21.5978,21.6927,1247000.0
2004-05-17 10:30:00,43.48,43.54,43.39,43.39,947900.0,21.6976,21.7276,21.6527,21.6527,947900.0
2004-05-17 11:00:00,43.39,43.4,43.25,43.34,683800.0,21.6527,21.6577,21.5829,21.6278,683800.0
2004-05-17 11:30:00,43.34,43.36,43.25,43.26,410700.0,21.6278,21.6378,21.5829,21.5879,410700.0
2004-05-17 12:00:00,43.26,43.31,43.13,43.23,574500.0,21.5879,21.6128,21.523,21.5729,574500.0
2004-05-17 12:30:00,43.23,43.26,43.15,43.22,464900.0,21.5729,21.5879,21.533,21.5679,464900.0
2004-05-17 13:00:00,43.23,43.32,43.19,43.19,349100.0,21.5729,21.6178,21.5529,21.5529,349100.0
2004-05-17 13:30:00,43.18,43.22,43.01,43.12,632000.0,21.5479,21.5679,21.4631,21.518,632000.0
2004-05-17 14:00:00,43.12,43.37,43.09,43.33,599400.0,21.518,21.6428,21.503,21.6228,599400.0
2004-05-17 14:30:00,43.34,43.36,43.16,43.21,485000.0,21.6278,21.6378,21.538,21.5629,485000.0
2004-05-17 15:00:00,43.21,43.33,43.18,43.19,652200.0,21.5629,21.6228,21.5479,21.5529,652200.0
2004-05-17 15:30:00,43.2,43.22,43.05,43.05,1267000.0,21.5579,21.5679,21.4831,21.4831,1267000.0
2004-05-18 09:30:00,43.05,43.06,42.66,42.72,1562400.0,21.4831,21.4881,21.2884,21.3184,1562400.0
2004-05-18 10:00:00,42.72,42.81,42.65,42.73,880200.0,21.3184,21.3633,21.2835,21.3234,880200.0
2004-05-18 10:30:00,42.73,42.91,42.66,42.85,933700.0,21.3234,21.4132,21.2884,21.3833,933700.0
2004-05-18 11:00:00,42.85,42.9,42.81,42.89,1016900.0,21.3833,21.4082,21.3633,21.4032,1016900.0
2004-05-18 11:30:00,42.89,42.9,42.81,42.85,550100.0,21.4032,21.4082,21.3633,21.3833,550100.0
2004-05-18 12:00:00,42.85,42.9,42.71,42.72,690400.0,21.3833,21.4082,21.3134,21.3184,690400.0
2004-05-18 12:30:00,42.72,42.74,42.65,42.67,608300.0,21.3184,21.3284,21.2835,21.2934,608300.0
2004-05-18 13:00:00,42.66,42.77,42.65,42.7,434600.0,21.2884,21.3433,21.2835,21.3084,434600.0
2004-05-18 13:30:00,42.71,42.76,42.56,42.56,419900.0,21.3134,21.3383,21.2385,21.2385,419900.0
2004-05-18 14:00:00,42.56,42.73,42.55,42.64,580200.0,21.2385,21.3234,21.2336,21.2785,580200.0
2004-05-18 14:30:00,42.63,42.71,42.61,42.61,495400.0,21.2735,21.3134,21.2635,21.2635,495400.0
2004-05-18 15:00:00,42.61,42.73,42.58,42.72,605400.0,21.2635,21.3234,21.2485,21.3184,605400.0
2004-05-18 15:30:00,42.72,42.82,42.68,42.71,1060100.0,21.3184,21.3683,21.2984,21.3134,1060100.0
2004-05-19 09:30:00,42.8,42.88,42.45,42.46,1876000.0,21.3583,21.3982,21.1837,21.1886,1876000.0
2004-05-19 10:00:00,42.45,42.73,42.44,42.72,1588200.0,21.1837,21.3234,21.1787,21.3184,1588200.0
2004-05-19 10:30:00,42.72,42.76,42.61,42.68,1330600.0,21.3184,21.3383,21.2635,21.2984,1330600.0
2004-05-19 11:00:00,42.68,42.87,42.67,42.82,813100.0,21.2984,21.3932,21.2934,21.3683,813100.0
2004-05-19 11:30:00,42.87,42.97,42.8,42.96,717700.0,21.3932,21.4431,21.3583,21.4382,717700.0
2004-05-19 12:00:00,42.97,43.11,42.94,43.11,704000.0,21.4431,21.513,21.4282,21.513,704000.0
2004-05-19 12:30:00,43.11,43.12,42.95,42.95,514500.0,21.513,21.518,21.4332,21.4332,514500.0
2004-05-19 13:00:00,42.95,42.98,42.8,42.82,423000.0,21.4332,21.4481,21.3583,21.3683,423000.0
2004-05-19 13:30:00,42.82,43.04,42.82,43.0,549300.0,21.3683,21.4781,21.3683,21.4581,549300.0
2004-05-19 14:00:00,43.0,43.03,42.65,42.76,818200.0,21.4581,21.4731,21.2835,21.3383,818200.0
2004-05-19 14:30:00,42.76,42.82,42.65,42.73,699500.0,21.3383,21.3683,21.2835,21.3234,699500.0
2004-05-19 15:00:00,42.74,42.8,42.65,42.71,852300.0,21.3284,21.3583,21.2835,21.3134,852300.0
2004-05-19 15:30:00,42.71,42.75,42.51,42.62,1488800.0,21.3134,21.3334,21.2136,21.2685,1488800.0
2004-05-20 09:30:00,42.56,42.93,42.52,42.84,827900.0,21.2385,21.4232,21.2186,21.3783,827900.0
2004-05-20 10:00:00,42.84,42.97,42.8,42.91,530200.0,21.3783,21.4431,21.3583,21.4132,530200.0
2004-05-20 10:30:00,42.9,43.07,42.85,43.02,654700.0,21.4082,21.493,21.3833,21.4681,654700.0
2004-05-20 11:00:00,43.02,43.04,42.94,42.94,534200.0,21.4681,21.4781,21.4282,21.4282,534200.0
2004-05-20 11:30:00,42.95,43.05,42.94,43.0,360700.0,21.4332,21.4831,21.4282,21.4581,360700.0
2004-05-20 12:00:00,43.0,43.02,42.87,42.87,703500.0,21.4581,21.4681,21.3932,21.3932,703500.0
2004-05-20 12:30:00,42.87,43.01,42.85,43.01,751700.0,21.3932,21.4631,21.3833,21.4631,751700.0
2004-05-20 13:00:00,43.0,43.01,42.93,42.95,398100.0,21.4581,21.4631,21.4232,21.4332,398100.0
2004-05-20 13:30:00,42.95,43.0,42.9,42.98,382700.0,21.4332,21.4581,21.4082,21.4481,382700.0
2004-05-20 14:00:00,42.97,42.99,42.85,42.91,454800.0,21.4431,21.4531,21.3833,21.4132,454800.0
2004-05-20 14:30:00,42.91,42.93,42.75,42.88,678600.0,21.4132,21.4232,21.3334,21.3982,678600.0
2004-05-20 15:00:00,42.87,42.88,42.8,42.85,689300.0,21.3932,21.3982,21.3583,21.3833,689300.0
2004-05-20 15:30:00,42.86,42.92,42.72,42.73,840800.0,21.3883,21.4182,21.3184,21.3234,840800.0
2004-05-21 09:30:00,42.98,43.23,42.83,43.22,2407600.0,21.4481,21.5729,21.3733,21.5679,2407600.0
2004-05-21 10:00:00,43.21,43.28,42.88,43.11,1435100.0,21.5629,21.5978,21.3982,21.513,1435100.0
2004-05-21 10:30:00,43.1,43.13,42.99,43.06,949900.0,21.508,21.523,21.4531,21.4881,949900.0
2004-05-21 11:00:00,43.06,43.09,42.9,42.96,871000.0,21.4881,21.503,21.4082,21.4382,871000.0
2004-05-21 11:30:00,42.97,43.04,42.89,42.93,533300.0,21.4431,21.4781,21.4032,21.4232,533300.0
2004-05-21 12:00:00,42.92,42.93,42.85,42.89,369500.0,21.4182,21.4232,21.3833,21.4032,369500.0
2004-05-21 12:30:00,42.89,42.92,42.84,42.85,299900.0,21.4032,21.4182,21.3783,21.3833,299900.0
2004-05-21 13:00:00,42.85,42.86,42.71,42.74,542800.0,21.3833,21.3883,21.3134,21.3284,542800.0
2004-05-21 13:30:00,42.74,42.74,42.45,42.59,881600.0,21.3284,21.3284,21.1837,21.2535,881600.0
2004-05-21 14:00:00,42.6,42.62,42.48,42.58,412300.0,21.2585,21.2685,21.1986,21.2485,412300.0
2004-05-21 14:30:00,42.57,42.67,42.49,42.54,1008800.0,21.2435,21.2934,21.2036,21.2286,1008800.0
2004-05-21 15:00:00,42.53,42.63,42.47,42.61,798900.0,21.2236,21.2735,21.1936,21.2635,798900.0
2004-05-21 15:30:00,42.62,42.72,42.55,42.62,1164900.0,21.2685,21.3184,21.2336,21.2685,1164900.0
2004-05-24 09:30:00,42.66,42.89,42.66,42.77,1088400.0,21.2884,21.4032,21.2884,21.3433,1088400.0
2004-05-24 10:00:00,42.76,42.77,42.0,42.57,1181800.0,21.3383,21.3433,20.9591,21.2435,1181800.0
2004-05-24 10:30:00,42.58,42.77,42.5,42.71,734400.0,21.2485,21.3433,21.2086,21.3134,734400.0
2004-05-24 11:00:00,42.71,42.81,42.67,42.8,1019100.0,21.3134,21.3633,21.2934,21.3583,1019100.0
2004-05-24 11:30:00,42.8,43.05,42.79,43.01,1206500.0,21.3583,21.4831,21.3533,21.4631,1206500.0
2004-05-24 12:00:00,43.0,43.04,42.89,42.89,663600.0,21.4581,21.4781,21.4032,21.4032,663600.0
2004-05-24 12:30:00,42.88,42.93,42.75,42.76,475600.0,21.3982,21.4232,21.3334,21.3383,475600.0
2004-05-24 13:00:00,42.76,42.85,42.75,42.81,460000.0,21.3383,21.3833,21.3334,21.3633,460000.0
2004-05-24 13:30:00,42.81,42.92,42.79,42.88,661300.0,21.3633,21.4182,21.3533,21.3982,661300.0
2004-05-24 14:00:00,42.89,42.89,42.82,42.86,504800.0,21.4032,21.4032,21.3683,21.3883,504800.0
2004-05-24 14:30:00,42.86,42.89,42.81,42.88,558200.0,21.3883,21.4032,21.3633,21.3982,558200.0
2004-05-24 15:00:00,42.88,42.97,42.85,42.91,889200.0,21.3982,21.4431,21.3833,21.4132,889200.0
2004-05-24 15:30:00,42.91,42.96,42.79,42.8,1660600.0,21.4132,21.4382,21.3533,21.3583,1660600.0
2004-05-25 09:30:00,43.0,43.29,43.0,43.23,1613900.0,21.4581,21.6028,21.4581,21.5729,1613900.0
2004-05-25 10:00:00,43.22,43.3,43.14,43.29,1394100.0,21.5679,21.6078,21.528,21.6028,1394100.0
2004-05-25 10:30:00,43.29,43.4,43.27,43.36,851900.0,21.6028,21.6577,21.5929,21.6378,851900.0
2004-05-25 11:00:00,43.35,43.37,43.2,43.23,623900.0,21.6328,21.6428,21.5579,21.5729,623900.0
2004-05-25 11:30:00,43.23,43.34,43.2,43.26,585700.0,21.5729,21.6278,21.5579,21.5879,585700.0
2004-05-25 12:00:00,43.25,43.4,43.25,43.34,628500.0,21.5829,21.6577,21.5829,21.6278,628500.0
2004-05-25 12:30:00,43.33,43.5,43.32,43.5,1028700.0,21.6228,21.7076,21.6178,21.7076,1028700.0
2004-05-25 13:00:00,43.5,43.55,43.41,43.49,673000.0,21.7076,21.7326,21.6627,21.7026,673000.0
2004-05-25 13:30:00,43.49,43.57,43.42,43.45,714300.0,21.7026,21.7426,21.6677,21.6827,714300.0
2004-05-25 14:00:00,43.44,43.5,43.41,43.45,518400.0,21.6777,21.7076,21.6627,21.6827,518400.0
2004-05-25 14:30:00,43.45,43.57,43.38,43.56,607500.0,21.6827,21.7426,21.6477,21.7376,607500.0
2004-05-25 15:00:00,43.55,43.75,43.54,43.73,903100.0,21.7326,21.8324,21.7276,21.8224,903100.0
2004-05-25 15:30:00,43.73,43.81,43.71,43.8,1566200.0,21.8224,21.8623,21.8124,21.8573,1566200.0
2004-05-26 09:30:00,43.78,43.82,43.53,43.53,732600.0,21.8474,21.8673,21.7226,21.7226,732600.0
2004-05-26 10:00:00,43.52,43.57,43.41,43.41,733700.0,21.7176,21.7426,21.6627,21.6627,733700.0
2004-05-26 10:30:00,43.41,43.64,43.39,43.43,959800.0,21.6627,21.7775,21.6527,21.6727,959800.0
2004-05-26 11:00:00,43.43,43.52,43.38,43.47,458500.0,21.6727,21.7176,21.6477,21.6927,458500.0
2004-05-26 11:30:00,43.48,43.58,43.4,43.45,575100.0,21.6976,21.7475,21.6577,21.6827,575100.0
2004-05-26 12:00:00,43.44,43.47,43.39,43.44,302400.0,21.6777,21.6927,21.6527,21.6777,302400.0
2004-05-26 12:30:00,43.44,43.48,43.32,43.32,372600.0,21.6777,21.6976,21.6178,21.6178,372600.0
2004-05-26 13:00:00,43.33,43.47,43.28,43.46,479200.0,21.6228,21.6927,21.5978,21.6877,479200.0
2004-05-26 13:30:00,43.46,43.53,43.36,43.36,402500.0,21.6877,21.7226,21.6378,21.6378,402500.0
2004-05-26 14:00:00,43.37,43.45,43.31,43.42,489800.0,21.6428,21.6827,21.6128,21.6677,489800.0
2004-05-26 14:30:00,43.41,43.5,43.38,43.44,582100.0,21.6627,21.7076,21.6477,21.6777,582100.0
2004-05-26 15:00:00,43.44,43.51,43.43,43.44,561000.0,21.6777,21.7126,21.6727,21.6777,561000.0
2004-05-26 15:30:00,43.44,43.64,43.44,43.55,905300.0,21.6777,21.7775,21.6777,21.7326,905300.0
2004-05-27 09:30:00,43.65,43.7,43.27,43.34,1175100.0,21.7825,21.8074,21.5929,21.6278,1175100.0
2004-05-27 10:00:00,43.34,43.65,43.33,43.45,1004600.0,21.6278,21.7825,21.6228,21.6827,1004600.0
2004-05-27 10:30:00,43.46,43.46,43.23,43.37,846100.0,21.6877,21.6877,21.5729,21.6428,846100.0
2004-05-27 11:00:00,43.37,43.4,43.11,43.22,851400.0,21.6428,21.6577,21.513,21.5679,851400.0
2004-05-27 11:30:00,43.22,43.25,43.17,43.23,604700.0,21.5679,21.5829,21.5429,21.5729,604700.0
2004-05-27 12:00:00,43.23,43.25,43.01,43.09,803500.0,21.5729,21.5829,21.4631,21.503,803500.0
2004-05-27 12:30:00,43.09,43.17,43.05,43.07,470500.0,21.503,21.5429,21.4831,21.493,470500.0
2004-05-27 13:00:00,43.07,43.16,43.05,43.12,341600.0,21.493,21.538,21.4831,21.518,341600.0
2004-05-27 13:30:00,43.12,43.22,43.12,43.16,394700.0,21.518,21.5679,21.518,21.538,394700.0
2004-05-27 14:00:00,43.17,43.18,43.09,43.14,495600.0,21.5429,21.5479,21.503,21.528,495600.0
2004-05-27 14:30:00,43.14,43.26,43.11,43.2,560600.0,21.528,21.5879,21.513,21.5579,560600.0
2004-05-27 15:00:00,43.2,43.3,43.14,43.28,726400.0,21.5579,21.6078,21.528,21.5978,726400.0
2004-05-27 15:30:00,43.28,43.42,43.25,43.36,1435600.0,21.5978,21.6677,21.5829,21.6378,1435600.0
2004-05-28 09:30:00,43.1,43.31,43.06,43.14,1288100.0,21.508,21.6128,21.4881,21.528,1288100.0
2004-05-28 10:00:00,43.14,43.3,43.14,43.22,920100.0,21.528,21.6078,21.528,21.5679,920100.0
2004-05-28 10:30:00,43.23,43.4,43.22,43.29,538500.0,21.5729,21.6577,21.5679,21.6028,538500.0
2004-05-28 11:00:00,43.31,43.49,43.29,43.49,548400.0,21.6128,21.7026,21.6028,21.7026,548400.0
2004-05-28 11:30:00,43.49,43.52,43.24,43.46,405100.0,21.7026,21.7176,21.5779,21.6877,405100.0
2004-05-28 12:00:00,43.46,43.5,43.42,43.44,413000.0,21.6877,21.7076,21.6677,21.6777,413000.0
2004-05-28 12:30:00,43.43,43.44,43.31,43.36,319400.0,21.6727,21.6777,21.6128,21.6378,319400.0
2004-05-28 13:00:00,43.37,43.39,43.36,43.38,197000.0,21.6428,21.6527,21.6378,21.6477,197000.0
2004-05-28 13:30:00,43.38,43.4,43.3,43.39,339700.0,21.6477,21.6577,21.6078,21.6527,339700.0
2004-05-28 14:00:00,43.4,43.48,43.36,43.44,368200.0,21.6577,21.6976,21.6378,21.6777,368200.0
2004-05-28 14:30:00,43.44,43.44,43.34,43.35,304200.0,21.6777,21.6777,21.6278,21.6328,304200.0
2004-05-28 15:00:00,43.35,43.36,43.18,43.26,531600.0,21.6328,21.6378,21.5479,21.5879,531600.0
2004-05-28 15:30:00,43.25,43.41,43.2,43.32,1047900.0,21.5829,21.6627,21.5579,21.6178,1047900.0
2004-06-01 09:30:00,43.5,43.78,43.5,43.75,1247900.0,21.7076,21.8474,21.7076,21.8324,1247900.0
2004-06-01 10:00:00,43.75,43.85,43.57,43.64,869700.0,21.8324,21.8823,21.7426,21.7775,869700.0
2004-06-01 10:30:00,43.63,43.74,43.6,43.72,809700.0,21.7725,21.8274,21.7575,21.8174,809700.0
2004-06-01 11:00:00,43.71,43.75,43.55,43.57,829100.0,21.8124,21.8324,21.7326,21.7426,829100.0
2004-06-01 11:30:00,43.57,43.67,43.47,43.64,628800.0,21.7426,21.7925,21.6927,21.7775,628800.0
2004-06-01 12:00:00,43.64,43.66,43.58,43.65,480600.0,21.7775,21.7875,21.7475,21.7825,480600.0
2004-06-01 12:30:00,43.64,43.7,43.4,43.58,316600.0,21.7775,21.8074,21.6577,21.7475,316600.0
2004-06-01 13:00:00,43.59,43.63,43.58,43.62,253300.0,21.7525,21.7725,21.7475,21.7675,253300.0
2004-06-01 13:30:00,43.62,43.63,43.53,43.57,505900.0,21.7675,21.7725,21.7226,21.7426,505900.0
2004-06-01 14:00:00,43.56,43.61,43.41,43.41,604900.0,21.7376,21.7625,21.6627,21.6627,604900.0
2004-06-01 14:30:00,43.42,43.64,43.38,43.63,802900.0,21.6677,21.7775,21.6477,21.7725,802900.0
2004-06-01 15:00:00,43.64,43.64,43.58,43.61,593000.0,21.7775,21.7775,21.7475,21.7625,593000.0
2004-06-01 15:30:00,43.61,43.79,43.6,43.71,1306300.0,21.7625,21.8523,21.7575,21.8124,1306300.0
2004-06-02 09:30:00,43.85,43.93,43.8,43.86,1251500.0,21.8823,21.9222,21.8573,21.8873,1251500.0
2004-06-02 10:00:00,43.87,43.98,43.85,43.94,1068600.0,21.8923,21.9472,21.8823,21.9272,1068600.0
2004-06-02 10:30:00,43.94,43.96,43.88,43.89,877400.0,21.9272,21.9372,21.8973,21.9022,877400.0
2004-06-02 11:00:00,43.87,43.93,43.77,43.78,523300.0,21.8923,21.9222,21.8424,21.8474,523300.0
2004-06-02 11:30:00,43.79,43.85,43.73,43.8,481900.0,21.8523,21.8823,21.8224,21.8573,481900.0
2004-06-02 12:00:00,43.8,43.89,43.75,43.87,501700.0,21.8573,21.9022,21.8324,21.8923,501700.0
2004-06-02 12:30:00,43.88,43.93,43.78,43.79,306800.0,21.8973,21.9222,21.8474,21.8523,306800.0
2004-06-02 13:00:00,43.79,43.89,43.79,43.87,392300.0,21.8523,21.9022,21.8523,21.8923,392300.0
2004-06-02 13:30:00,43.88,43.9,43.71,43.74,523200.0,21.8973,21.9072,21.8124,21.8274,523200.0
2004-06-02 14:00:00,43.74,43.97,43.72,43.97,829200.0,21.8274,21.9422,21.8174,21.9422,829200.0
2004-06-02 14:30:00,43.97,43.99,43.86,43.87,797600.0,21.9422,21.9522,21.8873,21.8923,797600.0
2004-06-02 15:00:00,43.86,43.9,43.82,43.9,705700.0,21.8873,21.9072,21.8673,21.9072,705700.0
2004-06-02 15:30:00,43.9,43.92,43.74,43.79,1297900.0,21.9072,21.9172,21.8274,21.8523,1297900.0
2004-06-03 09:30:00,43.71,43.95,43.71,43.9,1014100.0,21.8124,21.9322,21.8124,21.9072,1014100.0
2004-06-03 10:00:00,43.91,43.91,43.78,43.79,604700.0,21.9122,21.9122,21.8474,21.8523,604700.0
2004-06-03 10:30:00,43.78,43.81,43.71,43.77,617100.0,21.8474,21.8623,21.8124,21.8424,617100.0
2004-06-03 11:00:00,43.78,43.86,43.75,43.79,607800.0,21.8474,21.8873,21.8324,21.8523,607800.0
2004-06-03 11:30:00,43.8,43.85,43.57,43.68,732900.0,21.8573,21.8823,21.7426,21.7975,732900.0
2004-06-03 12:00:00,43.68,43.73,43.63,43.68,475900.0,21.7975,21.8224,21.7725,21.7975,475900.0
2004-06-03 12:30:00,43.67,43.71,43.62,43.64,337200.0,21.7925,21.8124,21.7675,21.7775,337200.0
2004-06-03 13:00:00,43.64,43.75,43.62,43.74,401900.0,21.7775,21.8324,21.7675,21.8274,401900.0
2004-06-03 13:30:00,43.74,43.77,43.65,43.69,854600.0,21.8274,21.8424,21.7825,21.8024,854600.0
2004-06-03 14:00:00,43.69,43.7,43.58,43.63,596400.0,21.8024,21.8074,21.7475,21.7725,596400.0
2004-06-03 14:30:00,43.66,43.73,43.62,43.69,554700.0,21.7875,21.8224,21.7675,21.8024,554700.0
2004-06-03 15:00:00,43.69,43.77,43.64,43.7,582700.0,21.8024,21.8424,21.7775,21.8074,582700.0
2004-06-03 15:30:00,43.71,43.71,43.56,43.58,850900.0,21.8124,21.8124,21.7376,21.7475,850900.0
2004-06-04 09:30:00,43.5,43.51,43.26,43.35,1451800.0,21.7076,21.7126,21.5879,21.6328,1451800.0
2004-06-04 10:00:00,43.34,43.36,43.21,43.29,943800.0,21.6278,21.6378,21.5629,21.6028,943800.0
2004-06-04 10:30:00,43.29,43.49,43.27,43.44,1201400.0,21.6028,21.7026,21.5929,21.6777,1201400.0
2004-06-04 11:00:00,43.44,43.46,43.3,43.32,457600.0,21.6777,21.6877,21.6078,21.6178,457600.0
2004-06-04 11:30:00,43.31,43.37,43.26,43.34,458200.0,21.6128,21.6428,21.5879,21.6278,458200.0
2004-06-04 12:00:00,43.34,43.36,43.28,43.33,385800.0,21.6278,21.6378,21.5978,21.6228,385800.0
2004-06-04 12:30:00,43.35,43.57,43.32,43.49,754000.0,21.6328,21.7426,21.6178,21.7026,754000.0
2004-06-04 13:00:00,43.51,43.59,43.45,43.58,387700.0,21.7126,21.7525,21.6827,21.7475,387700.0
2004-06-04 13:30:00,43.58,43.58,43.47,43.54,822300.0,21.7475,21.7475,21.6927,21.7276,822300.0
2004-06-04 14:00:00,43.53,43.54,43.35,43.4,456700.0,21.7226,21.7276,21.6328,21.6577,456700.0
2004-06-04 14:30:00,43.4,43.43,43.33,43.38,546000.0,21.6577,21.6727,21.6228,21.6477,546000.0
2004-06-04 15:00:00,43.37,43.44,43.34,43.39,716500.0,21.6428,21.6777,21.6278,21.6527,716500.0
2004-06-04 15:30:00,43.39,43.45,43.26,43.37,1104600.0,21.6527,21.6827,21.5879,21.6428,1104600.0
2004-06-07 09:30:00,44.0,44.0,43.62,43.71,859200.0,21.9571,21.9571,21.7675,21.8124,859200.0
2004-06-07 10:00:00,43.7,43.85,43.67,43.84,782100.0,21.8074,21.8823,21.7925,21.8773,782100.0
2004-06-07 10:30:00,43.84,43.93,43.79,43.92,724400.0,21.8773,21.9222,21.8523,21.9172,724400.0
2004-06-07 11:00:00,43.93,43.98,43.92,43.96,805700.0,21.9222,21.9472,21.9172,21.9372,805700.0
2004-06-07 11:30:00,43.97,43.97,43.89,43.94,557500.0,21.9422,21.9422,21.9022,21.9272,557500.0
2004-06-07 12:00:00,43.94,43.96,43.89,43.91,673000.0,21.9272,21.9372,21.9022,21.9122,673000.0
2004-06-07 12:30:00,43.92,43.92,43.78,43.87,536000.0,21.9172,21.9172,21.8474,21.8923,536000.0
2004-06-07 13:00:00,43.87,43.96,43.86,43.93,482900.0,21.8923,21.9372,21.8873,21.9222,482900.0
2004-06-07 13:30:00,43.93,43.96,43.87,43.9,580400.0,21.9222,21.9372,21.8923,21.9072,580400.0
2004-06-07 14:00:00,43.9,43.93,43.85,43.88,502800.0,21.9072,21.9222,21.8823,21.8973,502800.0
2004-06-07 14:30:00,43.88,43.98,43.87,43.96,637700.0,21.8973,21.9472,21.8923,21.9372,637700.0
2004-06-07 15:00:00,43.97,44.0,43.0,43.99,952200.0,21.9422,21.9571,21.4581,21.9522,952200.0
2004-06-07 15:30:00,43.99,44.0,43.96,43.99,1848100.0,21.9522,21.9571,21.9372,21.9522,1848100.0
2004-06-08 09:30:00,43.99,44.13,43.89,43.93,2341200.0,21.9522,22.022,21.9022,21.9222,2341200.0
2004-06-08 10:00:00,43.94,44.06,43.93,44.05,914700.0,21.9272,21.9871,21.9222,21.9821,914700.0
2004-06-08 10:30:00,44.05,44.12,44.02,44.09,564900.0,21.9821,22.017,21.9671,22.0021,564900.0
2004-06-08 11:00:00,44.07,44.11,44.05,44.06,863700.0,21.9921,22.012,21.9821,21.9871,863700.0
2004-06-08 11:30:00,44.07,44.07,43.96,44.01,525500.0,21.9921,21.9921,21.9372,21.9621,525500.0
2004-06-08 12:00:00,44.01,44.13,44.0,44.12,587900.0,21.9621,22.022,21.9571,22.017,587900.0
2004-06-08 12:30:00,44.12,44.17,44.07,44.13,449500.0,22.017,22.042,21.9921,22.022,449500.0
2004-06-08 13:00:00,44.14,44.19,44.12,44.17,385000.0,22.027,22.052,22.017,22.042,385000.0
2004-06-08 13:30:00,44.17,44.24,44.16,44.23,560400.0,22.042,22.0769,22.037,22.0719,560400.0
2004-06-08 14:00:00,44.22,44.24,44.11,44.15,633300.0,22.0669,22.0769,22.012,22.032,633300.0
2004-06-08 14:30:00,44.16,44.2,43.9,43.95,1062300.0,22.037,22.0569,21.9072,21.9322,1062300.0
2004-06-08 15:00:00,43.96,43.96,43.72,43.77,1120300.0,21.9372,21.9372,21.8174,21.8424,1120300.0
2004-06-08 15:30:00,43.77,44.0,43.75,43.89,1411300.0,21.8424,21.9571,21.8324,21.9022,1411300.0
2004-06-09 09:30:00,43.35,43.52,43.35,43.44,2396100.0,21.6328,21.7176,21.6328,21.6777,2396100.0
2004-06-09 10:00:00,43.44,43.47,43.22,43.33,1033300.0,21.6777,21.6927,21.5679,21.6228,1033300.0
2004-06-09 10:30:00,43.32,43.36,43.22,43.28,1002200.0,21.6178,21.6378,21.5679,21.5978,1002200.0
2004-06-09 11:00:00,43.29,43.32,43.1,43.15,807700.0,21.6028,21.6178,21.508,21.533,807700.0
2004-06-09 11:30:00,43.15,43.3,43.14,43.29,905100.0,21.533,21.6078,21.528,21.6028,905100.0
2004-06-09 12:00:00,43.28,43.35,43.21,43.34,671200.0,21.5978,21.6328,21.5629,21.6278,671200.0
2004-06-09 12:30:00,43.34,43.41,43.34,43.4,415400.0,21.6278,21.6627,21.6278,21.6577,415400.0
2004-06-09 13:00:00,43.39,43.42,43.3,43.38,321700.0,21.6527,21.6677,21.6078,21.6477,321700.0
2004-06-09 13:30:00,43.38,43.48,43.35,43.46,710300.0,21.6477,21.6976,21.6328,21.6877,710300.0
2004-06-09 14:00:00,43.45,43.64,43.38,43.64,645900.0,21.6827,21.7775,21.6477,21.7775,645900.0
2004-06-09 14:30:00,43.64,43.69,43.58,43.63,544400.0,21.7775,21.8024,21.7475,21.7725,544400.0
2004-06-09 15:00:00,43.62,43.64,43.52,43.54,620500.0,21.7675,21.7775,21.7176,21.7276,620500.0
2004-06-09 15:30:00,43.53,43.61,43.46,43.47,997200.0,21.7226,21.7625,21.6877,21.6927,997200.0
2004-06-10 09:30:00,43.65,43.78,43.62,43.73,918300.0,21.7825,21.8474,21.7675,21.8224,918300.0
2004-06-10 10:00:00,43.74,43.85,43.69,43.8,608200.0,21.8274,21.8823,21.8024,21.8573,608200.0
2004-06-10 10:30:00,43.8,43.9,43.79,43.9,469700.0,21.8573,21.9072,21.8523,21.9072,469700.0
2004-06-10 11:00:00,43.89,43.99,43.89,43.98,683900.0,21.9022,21.9522,21.9022,21.9472,683900.0
2004-06-10 11:30:00,43.97,44.08,43.97,44.02,706000.0,21.9422,21.9971,21.9422,21.9671,706000.0
2004-06-10 12:00:00,44.02,44.08,44.0,44.02,443200.0,21.9671,21.9971,21.9571,21.9671,443200.0
2004-06-10 12:30:00,44.02,44.02,43.94,43.96,409800.0,21.9671,21.9671,21.9272,21.9372,409800.0
2004-06-10 13:00:00,43.97,44.0,43.96,43.99,313900.0,21.9422,21.9571,21.9372,21.9522,313900.0
2004-06-10 13:30:00,43.99,44.06,43.93,44.06,476300.0,21.9522,21.9871,21.9222,21.9871,476300.0
2004-06-10 14:00:00,44.07,44.08,43.98,44.06,558100.0,21.9921,21.9971,21.9472,21.9871,558100.0
2004-06-10 14:30:00,44.06,44.14,44.02,44.1,497900.0,21.9871,22.027,21.9671,22.007,497900.0
2004-06-10 15:00:00,44.09,44.1,44.01,44.07,506500.0,22.0021,22.007,21.9621,21.9921,506500.0
2004-06-10 15:30:00,44.06,44.09,43.97,43.99,1186300.0,21.9871,22.0021,21.9422,21.9522,1186300.0
2004-06-14 09:30:00,43.99,43.99,43.71,43.84,1121800.0,21.9522,21.9522,21.8124,21.8773,1121800.0
2004-06-14 10:00:00,43.84,43.91,43.77,43.89,817300.0,21.8773,21.9122,21.8424,21.9022,817300.0
2004-06-14 10:30:00,43.88,44.07,43.88,44.06,884800.0,21.8973,21.9921,21.8973,21.9871,884800.0
2004-06-14 11:00:00,44.06,44.07,43.98,44.02,512600.0,21.9871,21.9921,21.9472,21.9671,512600.0
2004-06-14 11:30:00,44.02,44.03,43.96,43.96,396400.0,21.9671,21.9721,21.9372,21.9372,396400.0
2004-06-14 12:00:00,43.96,43.96,43.83,43.94,602400.0,21.9372,21.9372,21.8723,21.9272,602400.0
2004-06-14 12:30:00,43.94,43.98,43.9,43.97,269600.0,21.9272,21.9472,21.9072,21.9422,269600.0
2004-06-14 13:00:00,43.97,43.98,43.94,43.95,337700.0,21.9422,21.9472,21.9272,21.9322,337700.0
2004-06-14 13:30:00,43.96,43.98,43.87,43.9,359900.0,21.9372,21.9472,21.8923,21.9072,359900.0
2004-06-14 14:00:00,43.89,43.92,43.86,43.87,256800.0,21.9022,21.9172,21.8873,21.8923,256800.0
2004-06-14 14:30:00,43.86,43.87,43.77,43.78,497300.0,21.8873,21.8923,21.8424,21.8474,497300.0
2004-06-14 15:00:00,43.78,43.85,43.75,43.82,570400.0,21.8474,21.8823,21.8324,21.8673,570400.0
2004-06-14 15:30:00,43.83,43.95,43.81,43.84,1111500.0,21.8723,21.9322,21.8623,21.8773,1111500.0
2004-06-15 09:30:00,44.01,44.25,44.01,44.2,1648900.0,21.9621,22.0819,21.9621,22.0569,1648900.0
2004-06-15 10:00:00,44.19,44.44,44.18,44.37,1450300.0,22.052,22.1767,22.047,22.1418,1450300.0
2004-06-15 10:30:00,44.37,44.41,44.23,44.26,964100.0,22.1418,22.1617,22.0719,22.0869,964100.0
2004-06-15 11:00:00,44.26,44.35,44.17,44.22,1294600.0,22.0869,22.1318,22.042,22.0669,1294600.0
2004-06-15 11:30:00,44.23,44.32,44.23,44.27,662600.0,22.0719,22.1168,22.0719,22.0919,662600.0
2004-06-15 12:00:00,44.26,44.32,44.25,44.32,458300.0,22.0869,22.1168,22.0819,22.1168,458300.0
2004-06-15 12:30:00,44.32,44.36,44.26,44.27,612400.0,22.1168,22.1368,22.0869,22.0919,612400.0
2004-06-15 13:00:00,44.27,44.33,44.23,44.26,553400.0,22.0919,22.1218,22.0719,22.0869,553400.0
2004-06-15 13:30:00,44.24,44.27,44.21,44.26,560400.0,22.0769,22.0919,22.0619,22.0869,560400.0
2004-06-15 14:00:00,44.27,44.31,44.12,44.17,679600.0,22.0919,22.1118,22.017,22.042,679600.0
2004-06-15 14:30:00,44.17,44.19,44.11,44.15,618500.0,22.042,22.052,22.012,22.032,618500.0
2004-06-15 15:00:00,44.15,44.15,43.93,43.98,988800.0,22.032,22.032,21.9222,21.9472,988800.0
2004-06-15 15:30:00,43.98,44.09,43.94,44.09,1013700.0,21.9472,22.0021,21.9272,22.0021,1013700.0
2004-06-16 09:30:00,44.4,44.45,44.25,44.41,1395000.0,22.1568,22.1817,22.0819,22.1617,1395000.0
2004-06-16 10:00:00,44.4,44.51,44.4,44.5,1533000.0,22.1568,22.2116,22.1568,22.2067,1533000.0
2004-06-16 10:30:00,44.49,44.68,44.48,44.64,1118900.0,22.2017,22.2965,22.1967,22.2765,1118900.0
2004-06-16 11:00:00,44.64,44.69,44.55,44.67,987600.0,22.2765,22.3015,22.2316,22.2915,987600.0
2004-06-16 11:30:00,44.68,44.69,44.58,44.65,706100.0,22.2965,22.3015,22.2466,22.2815,706100.0
2004-06-16 12:00:00,44.65,44.75,44.64,44.74,687200.0,22.2815,22.3314,22.2765,22.3264,687200.0
2004-06-16 12:30:00,44.74,44.75,44.65,44.67,404200.0,22.3264,22.3314,22.2815,22.2915,404200.0
2004-06-16 13:00:00,44.68,44.69,44.59,44.6,333900.0,22.2965,22.3015,22.2516,22.2566,333900.0
2004-06-16 13:30:00,44.6,44.63,44.57,44.61,927300.0,22.2566,22.2715,22.2416,22.2615,927300.0
2004-06-16 14:00:00,44.61,44.68,44.61,44.64,415800.0,22.2615,22.2965,22.2615,22.2765,415800.0
2004-06-16 14:30:00,44.64,44.72,44.6,44.72,922000.0,22.2765,22.3164,22.2566,22.3164,922000.0
2004-06-16 15:00:00,44.72,44.85,44.72,44.83,809500.0,22.3164,22.3813,22.3164,22.3713,809500.0
2004-06-16 15:30:00,44.84,44.86,44.61,44.72,1388000.0,22.3763,22.3863,22.2615,22.3164,1388000.0
2004-06-17 09:30:00,44.8,44.85,44.66,44.72,1102600.0,22.3564,22.3813,22.2865,22.3164,1102600.0
2004-06-17 10:00:00,44.7,44.76,44.65,44.76,968400.0,22.3065,22.3364,22.2815,22.3364,968400.0
2004-06-17 10:30:00,44.75,44.79,44.72,44.75,578100.0,22.3314,22.3514,22.3164,22.3314,578100.0
2004-06-17 11:00:00,44.74,44.82,44.71,44.82,530200.0,22.3264,22.3663,22.3114,22.3663,530200.0
2004-06-17 11:30:00,44.82,44.9,44.79,44.79,546600.0,22.3663,22.4063,22.3514,22.3514,546600.0
2004-06-17 12:00:00,44.82,44.84,44.77,44.8,512200.0,22.3663,22.3763,22.3414,22.3564,512200.0
2004-06-17 12:30:00,44.8,44.95,44.75,44.76,323200.0,22.3564,22.4312,22.3314,22.3364,323200.0
2004-06-17 13:00:00,44.76,44.84,44.73,44.8,443600.0,22.3364,22.3763,22.3214,22.3564,443600.0
2004-06-17 13:30:00,44.8,44.89,44.78,44.85,482400.0,22.3564,22.4013,22.3464,22.3813,482400.0
2004-06-17 14:00:00,44.85,44.89,44.8,44.82,480400.0,22.3813,22.4013,22.3564,22.3663,480400.0
2004-06-17 14:30:00,44.82,44.83,44.76,44.77,547300.0,22.3663,22.3713,22.3364,22.3414,547300.0
2004-06-17 15:00:00,44.77,44.85,44.75,44.8,696200.0,22.3414,22.3813,22.3314,22.3564,696200.0
2004-06-17 15:30:00,44.8,44.84,44.74,44.75,929500.0,22.3564,22.3763,22.3264,22.3314,929500.0
2004-06-18 09:30:00,44.77,44.87,44.69,44.86,2856400.0,22.3414,22.3913,22.3015,22.3863,2856400.0
2004-06-18 10:00:00,44.85,44.95,44.85,44.95,1421000.0,22.3813,22.4312,22.3813,22.4312,1421000.0
2004-06-18 10:30:00,44.95,44.97,44.91,44.91,747400.0,22.4312,22.4412,22.4113,22.4113,747400.0
2004-06-18 11:00:00,44.91,44.93,44.75,44.82,1031300.0,22.4113,22.4212,22.3314,22.3663,1031300.0
2004-06-18 11:30:00,44.82,44.88,44.82,44.87,429600.0,22.3663,22.3963,22.3663,22.3913,429600.0
2004-06-18 12:00:00,44.87,44.87,44.8,44.82,403400.0,22.3913,22.3913,22.3564,22.3663,403400.0
2004-06-18 12:30:00,44.82,44.83,44.73,44.73,425500.0,22.3663,22.3713,22.3214,22.3214,425500.0
2004-06-18 13:00:00,44.74,44.84,44.73,44.82,511600.0,22.3264,22.3763,22.3214,22.3663,511600.0
2004-06-18 13:30:00,44.82,44.89,44.8,44.86,481000.0,22.3663,22.4013,22.3564,22.3863,481000.0
2004-06-18 14:00:00,44.87,44.91,44.85,44.89,359100.0,22.3913,22.4113,22.3813,22.4013,359100.0
2004-06-18 14:30:00,44.89,44.89,44.65,44.72,761400.0,22.4013,22.4013,22.2815,22.3164,761400.0
2004-06-18 15:00:00,44.72,44.82,44.68,44.8,685100.0,22.3164,22.3663,22.2965,22.3564,685100.0
2004-06-18 15:30:00,44.81,44.94,44.79,44.93,1167900.0,22.3614,22.4262,22.3514,22.4212,1167900.0
2004-06-21 09:30:00,44.89,44.96,44.84,44.95,928100.0,22.4013,22.4362,22.3763,22.4312,928100.0
2004-06-21 10:00:00,44.95,45.0,44.94,44.96,965800.0,22.4312,22.4562,22.4262,22.4362,965800.0
2004-06-21 10:30:00,44.96,44.97,44.86,44.88,936100.0,22.4362,22.4412,22.3863,22.3963,936100.0
2004-06-21 11:00:00,44.88,44.92,44.84,44.92,378800.0,22.3963,22.4162,22.3763,22.4162,378800.0
2004-06-21 11:30:00,44.93,44.96,44.89,44.92,420900.0,22.4212,22.4362,22.4013,22.4162,420900.0
2004-06-21 12:00:00,44.92,44.93,44.84,44.85,427400.0,22.4162,22.4212,22.3763,22.3813,427400.0
2004-06-21 12:30:00,44.84,44.86,44.79,44.79,305600.0,22.3763,22.3863,22.3514,22.3514,305600.0
2004-06-21 13:00:00,44.79,44.84,44.77,44.81,409100.0,22.3514,22.3763,22.3414,22.3614,409100.0
2004-06-21 13:30:00,44.81,44.89,44.79,44.89,373700.0,22.3614,22.4013,22.3514,22.4013,373700.0
2004-06-21 14:00:00,44.89,44.92,44.85,44.91,353900.0,22.4013,22.4162,22.3813,22.4113,353900.0
2004-06-21 14:30:00,44.92,44.93,44.85,44.9,416700.0,22.4162,22.4212,22.3813,22.4063,416700.0
2004-06-21 15:00:00,44.9,44.96,44.83,44.84,698100.0,22.4063,22.4362,22.3713,22.3763,698100.0
2004-06-21 15:30:00,44.84,44.85,44.65,44.72,1611300.0,22.3763,22.3813,22.2815,22.3164,1611300.0
2004-06-22 09:30:00,44.43,44.77,44.4,44.76,1305500.0,22.1717,22.3414,22.1568,22.3364,1305500.0
2004-06-22 10:00:00,44.76,44.81,44.62,44.67,778000.0,22.3364,22.3614,22.2665,22.2915,778000.0
2004-06-22 10:30:00,44.67,44.7,44.52,44.54,481200.0,22.2915,22.3065,22.2166,22.2266,481200.0
2004-06-22 11:00:00,44.54,44.55,44.42,44.44,685100.0,22.2266,22.2316,22.1667,22.1767,685100.0
2004-06-22 11:30:00,44.43,44.52,44.43,44.45,365100.0,22.1717,22.2166,22.1717,22.1817,365100.0
2004-06-22 12:00:00,44.46,44.53,44.43,44.47,377400.0,22.1867,22.2216,22.1717,22.1917,377400.0
2004-06-22 12:30:00,44.48,44.68,44.47,44.65,552000.0,22.1967,22.2965,22.1917,22.2815,552000.0
2004-06-22 13:00:00,44.64,44.75,44.62,44.72,432700.0,22.2765,22.3314,22.2665,22.3164,432700.0
2004-06-22 13:30:00,44.72,44.75,44.69,44.7,459800.0,22.3164,22.3314,22.3015,22.3065,459800.0
2004-06-22 14:00:00,44.71,44.93,44.65,44.92,795100.0,22.3114,22.4212,22.2815,22.4162,795100.0
2004-06-22 14:30:00,44.92,44.95,44.86,44.93,686100.0,22.4162,22.4312,22.3863,22.4212,686100.0
2004-06-22 15:00:00,44.93,44.99,44.92,44.95,883700.0,22.4212,22.4512,22.4162,22.4312,883700.0
2004-06-22 15:30:00,44.95,44.98,44.83,44.92,948300.0,22.4312,22.4462,22.3713,22.4162,948300.0
2004-06-23 09:30:00,44.91,44.98,44.83,44.95,932800.0,22.4113,22.4462,22.3713,22.4312,932800.0
2004-06-23 10:00:00,44.96,44.99,44.93,44.98,697900.0,22.4362,22.4512,22.4212,22.4462,697900.0
2004-06-23 10:30:00,44.97,44.98,44.86,44.89,971500.0,22.4412,22.4462,22.3863,22.4013,971500.0
2004-06-23 11:00:00,44.89,44.95,44.88,44.95,781800.0,22.4013,22.4312,22.3963,22.4312,781800.0
2004-06-23 11:30:00,44.94,45.0,44.94,44.99,1553100.0,22.4262,22.4562,22.4262,22.4512,1553100.0
2004-06-23 12:00:00,44.99,45.05,44.97,44.99,1781300.0,22.4512,22.4811,22.4412,22.4512,1781300.0
2004-06-23 12:30:00,44.98,45.03,44.94,44.97,756300.0,22.4462,22.4711,22.4262,22.4412,756300.0
2004-06-23 13:00:00,44.97,45.05,44.94,45.05,408800.0,22.4412,22.4811,22.4262,22.4811,408800.0
2004-06-23 13:30:00,45.04,45.16,45.0,45.11,646700.0,22.4761,22.536,22.4562,22.5111,646700.0
2004-06-23 14:00:00,45.11,45.2,44.95,45.15,675200.0,22.5111,22.556,22.4312,22.531,675200.0
2004-06-23 14:30:00,45.15,45.22,45.07,45.22,658000.0,22.531,22.566,22.4911,22.566,658000.0
2004-06-23 15:00:00,45.21,45.44,45.21,45.39,1319000.0,22.561,22.6757,22.561,22.6508,1319000.0
2004-06-23 15:30:00,45.38,45.47,45.33,45.45,1788500.0,22.6458,22.6907,22.6208,22.6807,1788500.0
2004-06-24 09:30:00,45.31,45.52,45.3,45.48,1079700.0,22.6109,22.7157,22.6059,22.6957,1079700.0
2004-06-24 10:00:00,45.48,45.53,45.33,45.34,803600.0,22.6957,22.7207,22.6208,22.6258,803600.0
2004-06-24 10:30:00,45.33,45.4,45.32,45.37,549800.0,22.6208,22.6558,22.6159,22.6408,549800.0
2004-06-24 11:00:00,45.38,45.46,45.35,45.46,501400.0,22.6458,22.6857,22.6308,22.6857,501400.0
2004-06-24 11:30:00,45.46,45.47,45.35,45.35,660100.0,22.6857,22.6907,22.6308,22.6308,660100.0
2004-06-24 12:00:00,45.36,45.4,45.34,45.38,464200.0,22.6358,22.6558,22.6258,22.6458,464200.0
2004-06-24 12:30:00,45.38,45.43,45.37,45.41,388900.0,22.6458,22.6707,22.6408,22.6608,388900.0
2004-06-24 13:00:00,45.42,45.45,45.35,45.36,353800.0,22.6658,22.6807,22.6308,22.6358,353800.0
2004-06-24 13:30:00,45.35,45.39,45.32,45.33,507200.0,22.6308,22.6508,22.6159,22.6208,507200.0
2004-06-24 14:00:00,45.33,45.38,45.28,45.34,619800.0,22.6208,22.6458,22.5959,22.6258,619800.0
2004-06-24 14:30:00,45.33,45.41,45.33,45.35,499900.0,22.6208,22.6608,22.6208,22.6308,499900.0
2004-06-24 15:00:00,45.35,45.42,45.35,45.4,729600.0,22.6308,22.6658,22.6308,22.6558,729600.0
2004-06-24 15:30:00,45.41,45.41,45.26,45.28,916800.0,22.6608,22.6608,22.5859,22.5959,916800.0
2004-06-25 09:30:00,45.28,45.28,45.07,45.11,1020600.0,22.5959,22.5959,22.4911,22.5111,1020600.0
2004-06-25 10:00:00,45.11,45.19,45.02,45.16,986100.0,22.5111,22.551,22.4661,22.536,986100.0
2004-06-25 10:30:00,45.16,45.25,45.08,45.13,972500.0,22.536,22.5809,22.4961,22.521,972500.0
2004-06-25 11:00:00,45.14,45.16,45.06,45.07,706900.0,22.526,22.536,22.4861,22.4911,706900.0
2004-06-25 11:30:00,45.07,45.11,45.01,45.02,669600.0,22.4911,22.5111,22.4612,22.4661,669600.0
2004-06-25 12:00:00,45.02,45.03,44.82,44.85,918600.0,22.4661,22.4711,22.3663,22.3813,918600.0
2004-06-25 12:30:00,44.85,44.9,44.81,44.87,801400.0,22.3813,22.4063,22.3614,22.3913,801400.0
2004-06-25 13:00:00,44.87,44.97,44.86,44.92,608600.0,22.3913,22.4412,22.3863,22.4162,608600.0
2004-06-25 13:30:00,44.92,45.03,44.91,45.0,473000.0,22.4162,22.4711,22.4113,22.4562,473000.0
2004-06-25 14:00:00,45.0,45.01,44.83,44.91,656100.0,22.4562,22.4612,22.3713,22.4113,656100.0
2004-06-25 14:30:00,44.91,44.95,44.85,44.85,694700.0,22.4113,22.4312,22.3813,22.3813,694700.0
2004-06-25 15:00:00,44.85,44.92,44.75,44.81,1108000.0,22.3813,22.4162,22.3314,22.3614,1108000.0
2004-06-25 15:30:00,44.81,44.87,44.74,44.82,1797000.0,22.3614,22.3913,22.3264,22.3663,1797000.0
2004-06-28 09:30:00,44.5,44.62,44.39,44.57,2248900.0,22.2067,22.2665,22.1518,22.2416,2248900.0
2004-06-28 10:00:00,44.57,44.6,44.49,44.49,1279700.0,22.2416,22.2566,22.2017,22.2017,1279700.0
2004-06-28 10:30:00,44.49,44.5,44.38,44.39,1130000.0,22.2017,22.2067,22.1468,22.1518,1130000.0
2004-06-28 11:00:00,44.39,44.41,44.33,44.39,734800.0,22.1518,22.1617,22.1218,22.1518,734800.0
2004-06-28 11:30:00,44.4,44.43,44.37,44.4,734300.0,22.1568,22.1717,22.1418,22.1568,734300.0
2004-06-28 12:00:00,44.4,44.49,44.39,44.46,465100.0,22.1568,22.2017,22.1518,22.1867,465100.0
2004-06-28 12:30:00,44.46,44.47,44.41,44.45,377700.0,22.1867,22.1917,22.1617,22.1817,377700.0
2004-06-28 13:00:00,44.44,44.47,44.41,44.43,342900.0,22.1767,22.1917,22.1617,22.1717,342900.0
2004-06-28 13:30:00,44.43,44.44,44.31,44.31,486400.0,22.1717,22.1767,22.1118,22.1118,486400.0
2004-06-28 14:00:00,44.32,44.36,44.14,44.18,881600.0,22.1168,22.1368,22.027,22.047,881600.0
2004-06-28 14:30:00,44.18,44.22,44.0,44.2,1085100.0,22.047,22.0669,21.9571,22.0569,1085100.0
2004-06-28 15:00:00,44.19,44.31,44.12,44.3,841900.0,22.052,22.1118,22.017,22.1068,841900.0
2004-06-28 15:30:00,44.31,44.36,44.25,44.36,1046300.0,22.1118,22.1368,22.0819,22.1368,1046300.0
2004-06-29 09:30:00,44.25,44.6,44.23,44.59,902200.0,22.0819,22.2566,22.0719,22.2516,902200.0
2004-06-29 10:00:00,44.6,44.66,44.5,44.52,829400.0,22.2566,22.2865,22.2067,22.2166,829400.0
2004-06-29 10:30:00,44.52,44.53,44.4,44.43,650500.0,22.2166,22.2216,22.1568,22.1717,650500.0
2004-06-29 11:00:00,44.43,44.47,44.36,44.41,500100.0,22.1717,22.1917,22.1368,22.1617,500100.0
2004-06-29 11:30:00,44.42,44.47,44.4,44.44,473500.0,22.1667,22.1917,22.1568,22.1767,473500.0
2004-06-29 12:00:00,44.45,44.53,44.45,44.5,475400.0,22.1817,22.2216,22.1817,22.2067,475400.0
2004-06-29 12:30:00,44.49,44.56,44.47,44.55,402700.0,22.2017,22.2366,22.1917,22.2316,402700.0
2004-06-29 13:00:00,44.56,44.64,44.55,44.58,498800.0,22.2366,22.2765,22.2316,22.2466,498800.0
2004-06-29 13:30:00,44.58,44.63,44.49,44.62,711100.0,22.2466,22.2715,22.2017,22.2665,711100.0
2004-06-29 14:00:00,44.63,44.75,44.53,44.57,997500.0,22.2715,22.3314,22.2216,22.2416,997500.0
2004-06-29 14:30:00,44.58,44.71,44.53,44.66,825300.0,22.2466,22.3114,22.2216,22.2865,825300.0
2004-06-29 15:00:00,44.66,44.7,44.59,44.62,830000.0,22.2865,22.3065,22.2516,22.2665,830000.0
2004-06-29 15:30:00,44.62,44.63,44.52,44.58,885700.0,22.2665,22.2715,22.2166,22.2466,885700.0
2004-06-30 09:30:00,44.52,44.54,44.43,44.48,791300.0,22.2166,22.2266,22.1717,22.1967,791300.0
2004-06-30 10:00:00,44.48,44.49,44.31,44.39,615000.0,22.1967,22.2017,22.1118,22.1518,615000.0
2004-06-30 10:30:00,44.38,44.63,44.35,44.55,714600.0,22.1468,22.2715,22.1318,22.2316,714600.0
2004-06-30 11:00:00,44.54,44.57,44.5,44.52,538700.0,22.2266,22.2416,22.2067,22.2166,538700.0
2004-06-30 11:30:00,44.52,44.52,44.34,44.42,717400.0,22.2166,22.2166,22.1268,22.1667,717400.0
2004-06-30 12:00:00,44.42,44.43,44.33,44.37,333600.0,22.1667,22.1717,22.1218,22.1418,333600.0
2004-06-30 12:30:00,44.37,44.42,44.36,44.38,361700.0,22.1418,22.1667,22.1368,22.1468,361700.0
2004-06-30 13:00:00,44.38,44.4,44.32,44.36,534400.0,22.1468,22.1568,22.1168,22.1368,534400.0
2004-06-30 13:30:00,44.35,44.37,44.18,44.2,670100.0,22.1318,22.1418,22.047,22.0569,670100.0
2004-06-30 14:00:00,44.18,44.49,44.17,44.44,875300.0,22.047,22.2017,22.042,22.1767,875300.0
2004-06-30 14:30:00,44.43,44.6,44.42,44.56,960400.0,22.1717,22.2566,22.1667,22.2366,960400.0
2004-06-30 15:00:00,44.56,44.59,44.4,44.5,987600.0,22.2366,22.2516,22.1568,22.2067,987600.0
2004-06-30 15:30:00,44.49,44.59,44.41,44.42,1387500.0,22.2017,22.2516,22.1617,22.1667,1387500.0
2004-07-01 09:30:00,44.53,44.57,44.34,44.37,1074500.0,22.2216,22.2416,22.1268,22.1418,1074500.0
2004-07-01 10:00:00,44.35,44.52,44.34,44.37,615900.0,22.1318,22.2166,22.1268,22.1418,615900.0
2004-07-01 10:30:00,44.37,44.47,44.37,44.45,721900.0,22.1418,22.1917,22.1418,22.1817,721900.0
2004-07-01 11:00:00,44.43,44.44,44.2,44.43,1458300.0,22.1717,22.1767,22.0569,22.1717,1458300.0
2004-07-01 11:30:00,44.43,44.46,44.29,44.36,724200.0,22.1717,22.1867,22.1019,22.1368,724200.0
2004-07-01 12:00:00,44.36,44.45,44.32,44.45,590600.0,22.1368,22.1817,22.1168,22.1817,590600.0
2004-07-01 12:30:00,44.46,44.55,44.44,44.53,537500.0,22.1867,22.2316,22.1767,22.2216,537500.0
2004-07-01 13:00:00,44.53,44.54,44.38,44.42,698300.0,22.2216,22.2266,22.1468,22.1667,698300.0
2004-07-01 13:30:00,44.44,44.48,44.24,44.35,609500.0,22.1767,22.1967,22.0769,22.1318,609500.0
2004-07-01 14:00:00,44.35,44.43,44.32,44.43,569100.0,22.1318,22.1717,22.1168,22.1717,569100.0
2004-07-01 14:30:00,44.42,44.44,44.35,44.41,589300.0,22.1667,22.1767,22.1318,22.1617,589300.0
2004-07-01 15:00:00,44.41,44.46,44.35,44.42,1058000.0,22.1617,22.1867,22.1318,22.1667,1058000.0
2004-07-01 15:30:00,44.41,44.63,44.41,44.59,1248800.0,22.1617,22.2715,22.1617,22.2516,1248800.0
2004-07-02 09:30:00,44.4,44.64,44.33,44.64,924700.0,22.1568,22.2765,22.1218,22.2765,924700.0
2004-07-02 10:00:00,44.63,44.86,44.55,44.85,799400.0,22.2715,22.3863,22.2316,22.3813,799400.0
2004-07-02 10:30:00,44.86,44.88,44.71,44.72,457900.0,22.3863,22.3963,22.3114,22.3164,457900.0
2004-07-02 11:00:00,44.73,44.83,44.73,44.76,463100.0,22.3214,22.3713,22.3214,22.3364,463100.0
2004-07-02 11:30:00,44.76,44.77,44.62,44.74,331800.0,22.3364,22.3414,22.2665,22.3264,331800.0
2004-07-02 12:00:00,44.74,44.78,44.62,44.68,347800.0,22.3264,22.3464,22.2665,22.2965,347800.0
2004-07-02 12:30:00,44.68,44.75,44.66,44.7,232900.0,22.2965,22.3314,22.2865,22.3065,232900.0
2004-07-02 13:00:00,44.7,44.81,44.68,44.78,358400.0,22.3065,22.3614,22.2965,22.3464,358400.0
2004-07-02 13:30:00,44.78,44.84,44.76,44.8,265000.0,22.3464,22.3763,22.3364,22.3564,265000.0
2004-07-02 14:00:00,44.8,44.82,44.71,44.81,375100.0,22.3564,22.3663,22.3114,22.3614,375100.0
2004-07-02 14:30:00,44.82,44.82,44.69,44.77,367600.0,22.3663,22.3663,22.3015,22.3414,367600.0
2004-07-02 15:00:00,44.77,44.81,44.77,44.79,399200.0,22.3414,22.3614,22.3414,22.3514,399200.0
2004-07-02 15:30:00,44.8,44.81,44.65,44.73,803900.0,22.3564,22.3614,22.2815,22.3214,803900.0
2004-07-06 09:30:00,44.8,45.08,44.77,45.05,1235600.0,22.3564,22.4961,22.3414,22.4811,1235600.0
2004-07-06 10:00:00,45.04,45.07,44.91,44.98,805100.0,22.4761,22.4911,22.4113,22.4462,805100.0
2004-07-06 10:30:00,44.98,45.0,44.87,44.87,1122400.0,22.4462,22.4562,22.3913,22.3913,1122400.0
2004-07-06 11:00:00,44.88,44.91,44.82,44.84,516400.0,22.3963,22.4113,22.3663,22.3763,516400.0
2004-07-06 11:30:00,44.83,44.85,44.74,44.8,363800.0,22.3713,22.3813,22.3264,22.3564,363800.0
2004-07-06 12:00:00,44.79,44.87,44.76,44.87,455500.0,22.3514,22.3913,22.3364,22.3913,455500.0
2004-07-06 12:30:00,44.86,44.87,44.79,44.86,416500.0,22.3863,22.3913,22.3514,22.3863,416500.0
2004-07-06 13:00:00,44.86,44.94,44.8,44.91,556000.0,22.3863,22.4262,22.3564,22.4113,556000.0
2004-07-06 13:30:00,44.91,44.94,44.82,44.84,294600.0,22.4113,22.4262,22.3663,22.3763,294600.0
2004-07-06 14:00:00,44.83,44.91,44.83,44.85,478000.0,22.3713,22.4113,22.3713,22.3813,478000.0
2004-07-06 14:30:00,44.85,44.97,44.85,44.93,553600.0,22.3813,22.4412,22.3813,22.4212,553600.0
2004-07-06 15:00:00,44.93,45.06,44.92,45.0,826300.0,22.4212,22.4861,22.4162,22.4562,826300.0
2004-07-06 15:30:00,45.0,45.1,44.99,45.09,1386500.0,22.4562,22.5061,22.4512,22.5011,1386500.0
2004-07-07 09:30:00,45.1,45.1,44.9,44.91,1492000.0,22.5061,22.5061,22.4063,22.4113,1492000.0
2004-07-07 10:00:00,44.91,45.05,44.9,45.03,538200.0,22.4113,22.4811,22.4063,22.4711,538200.0
2004-07-07 10:30:00,45.02,45.04,44.97,45.04,374600.0,22.4661,22.4761,22.4412,22.4761,374600.0
2004-07-07 11:00:00,45.04,45.08,45.0,45.04,415900.0,22.4761,22.4961,22.4562,22.4761,415900.0
2004-07-07 11:30:00,45.05,45.09,45.0,45.05,593400.0,22.4811,22.5011,22.4562,22.4811,593400.0
2004-07-07 12:00:00,45.06,45.12,45.05,45.07,392200.0,22.4861,22.516,22.4811,22.4911,392200.0
2004-07-07 12:30:00,45.05,45.1,45.05,45.09,288400.0,22.4811,22.5061,22.4811,22.5011,288400.0
2004-07-07 13:00:00,45.1,45.2,45.07,45.18,347400.0,22.5061,22.556,22.4911,22.546,347400.0
2004-07-07 13:30:00,45.18,45.19,45.07,45.17,529300.0,22.546,22.551,22.4911,22.541,529300.0
2004-07-07 14:00:00,45.18,45.23,45.12,45.23,546700.0,22.546,22.5709,22.516,22.5709,546700.0
2004-07-07 14:30:00,45.22,45.33,45.2,45.26,575600.0,22.566,22.6208,22.556,22.5859,575600.0
2004-07-07 15:00:00,45.27,45.32,45.2,45.23,812400.0,22.5909,22.6159,22.556,22.5709,812400.0
2004-07-07 15:30:00,45.23,45.36,45.19,45.31,1539800.0,22.5709,22.6358,22.551,22.6109,1539800.0
2004-07-08 09:30:00,45.49,45.5,45.21,45.24,1282500.0,22.7007,22.7057,22.561,22.5759,1282500.0
2004-07-08 10:00:00,45.22,45.4,45.22,45.4,1032000.0,22.566,22.6558,22.566,22.6558,1032000.0
2004-07-08 10:30:00,45.4,45.42,45.34,45.35,978500.0,22.6558,22.6658,22.6258,22.6308,978500.0
2004-07-08 11:00:00,45.35,45.37,45.25,45.32,828200.0,22.6308,22.6408,22.5809,22.6159,828200.0
2004-07-08 11:30:00,45.33,45.4,45.31,45.4,755900.0,22.6208,22.6558,22.6109,22.6558,755900.0
2004-07-08 12:00:00,45.4,45.45,45.39,45.43,463800.0,22.6558,22.6807,22.6508,22.6707,463800.0
2004-07-08 12:30:00,45.43,45.5,45.36,45.38,491300.0,22.6707,22.7057,22.6358,22.6458,491300.0
2004-07-08 13:00:00,45.37,45.4,45.3,45.38,431500.0,22.6408,22.6558,22.6059,22.6458,431500.0
2004-07-08 13:30:00,45.38,45.43,45.34,45.39,404300.0,22.6458,22.6707,22.6258,22.6508,404300.0
2004-07-08 14:00:00,45.39,45.4,45.3,45.35,717200.0,22.6508,22.6558,22.6059,22.6308,717200.0
2004-07-08 14:30:00,45.35,45.46,45.34,45.45,826800.0,22.6308,22.6857,22.6258,22.6807,826800.0
2004-07-08 15:00:00,45.46,45.53,45.4,45.5,668500.0,22.6857,22.7207,22.6558,22.7057,668500.0
2004-07-08 15:30:00,45.5,45.53,45.27,45.32,1054000.0,22.7057,22.7207,22.5909,22.6159,1054000.0
2004-07-09 09:30:00,45.45,45.49,45.28,45.29,790100.0,22.6807,22.7007,22.5959,22.6009,790100.0
2004-07-09 10:00:00,45.3,45.37,45.22,45.33,697300.0,22.6059,22.6408,22.566,22.6208,697300.0
2004-07-09 10:30:00,45.34,45.4,45.27,45.37,555300.0,22.6258,22.6558,22.5909,22.6408,555300.0
2004-07-09 11:00:00,45.36,45.4,45.31,45.4,478400.0,22.6358,22.6558,22.6109,22.6558,478400.0
2004-07-09 11:30:00,45.4,45.43,45.31,45.36,596700.0,22.6558,22.6707,22.6109,22.6358,596700.0
2004-07-09 12:00:00,45.36,45.4,45.32,45.39,433000.0,22.6358,22.6558,22.6159,22.6508,433000.0
2004-07-09 12:30:00,45.38,45.44,45.37,45.41,572200.0,22.6458,22.6757,22.6408,22.6608,572200.0
2004-07-09 13:00:00,45.43,45.55,45.41,45.49,696800.0,22.6707,22.7306,22.6608,22.7007,696800.0
2004-07-09 13:30:00,45.49,45.49,45.4,45.44,527700.0,22.7007,22.7007,22.6558,22.6757,527700.0
2004-07-09 14:00:00,45.44,45.44,45.37,45.41,458100.0,22.6757,22.6757,22.6408,22.6608,458100.0
2004-07-09 14:30:00,45.41,45.42,45.37,45.42,400500.0,22.6608,22.6658,22.6408,22.6658,400500.0
2004-07-09 15:00:00,45.41,45.44,45.36,45.41,560800.0,22.6608,22.6757,22.6358,22.6608,560800.0
2004-07-09 15:30:00,45.41,45.47,45.36,45.42,733700.0,22.6608,22.6907,22.6358,22.6658,733700.0
2004-07-13 09:30:00,45.1,45.29,45.09,45.1,792900.0,22.5061,22.6009,22.5011,22.5061,792900.0
2004-07-13 10:00:00,45.1,45.11,45.02,45.05,832000.0,22.5061,22.5111,22.4661,22.4811,832000.0
2004-07-13 10:30:00,45.05,45.05,44.92,44.92,725600.0,22.4811,22.4811,22.4162,22.4162,725600.0
2004-07-13 11:00:00,44.92,44.97,44.87,44.93,583500.0,22.4162,22.4412,22.3913,22.4212,583500.0
2004-07-13 11:30:00,44.92,44.95,44.85,44.93,573300.0,22.4162,22.4312,22.3813,22.4212,573300.0
2004-07-13 12:00:00,44.92,44.98,44.9,44.92,456000.0,22.4162,22.4462,22.4063,22.4162,456000.0
2004-07-13 12:30:00,44.93,45.1,44.92,45.08,512900.0,22.4212,22.5061,22.4162,22.4961,512900.0
2004-07-13 13:00:00,45.09,45.14,44.95,45.06,513400.0,22.5011,22.526,22.4312,22.4861,513400.0
2004-07-13 13:30:00,45.06,45.12,44.97,45.1,455400.0,22.4861,22.516,22.4412,22.5061,455400.0
2004-07-13 14:00:00,45.11,45.22,45.11,45.18,624500.0,22.5111,22.566,22.5111,22.546,624500.0
2004-07-13 14:30:00,45.18,45.24,45.16,45.17,578300.0,22.546,22.5759,22.536,22.541,578300.0
2004-07-13 15:00:00,45.16,45.26,45.16,45.23,549400.0,22.536,22.5859,22.536,22.5709,549400.0
2004-07-13 15:30:00,45.23,45.27,45.19,45.22,595000.0,22.5709,22.5909,22.551,22.566,595000.0
2004-07-14 09:30:00,44.95,45.27,44.95,45.22,715100.0,22.4312,22.5909,22.4312,22.566,715100.0
2004-07-14 10:00:00,45.23,45.25,45.12,45.2,581600.0,22.5709,22.5809,22.516,22.556,581600.0
2004-07-14 10:30:00,45.21,45.3,45.13,45.27,560600.0,22.561,22.6059,22.521,22.5909,560600.0
2004-07-14 11:00:00,45.27,45.35,45.26,45.33,411200.0,22.5909,22.6308,22.5859,22.6208,411200.0
2004-07-14 11:30:00,45.32,45.4,45.31,45.38,447100.0,22.6159,22.6558,22.6109,22.6458,447100.0
2004-07-14 12:00:00,45.39,45.49,45.38,45.47,352900.0,22.6508,22.7007,22.6458,22.6907,352900.0
2004-07-14 12:30:00,45.47,45.48,45.35,45.37,424200.0,22.6907,22.6957,22.6308,22.6408,424200.0
2004-07-14 13:00:00,45.37,45.38,45.21,45.3,485700.0,22.6408,22.6458,22.561,22.6059,485700.0
2004-07-14 13:30:00,45.3,45.34,45.26,45.33,437200.0,22.6059,22.6258,22.5859,22.6208,437200.0
2004-07-14 14:00:00,45.32,45.36,45.27,45.35,378800.0,22.6159,22.6358,22.5909,22.6308,378800.0
2004-07-14 14:30:00,45.36,45.4,45.27,45.35,596200.0,22.6358,22.6558,22.5909,22.6308,596200.0
2004-07-14 15:00:00,45.34,45.4,45.25,45.28,685700.0,22.6258,22.6558,22.5809,22.5959,685700.0
2004-07-14 15:30:00,45.28,45.47,45.25,45.45,1279200.0,22.5959,22.6907,22.5809,22.6807,1279200.0
2004-07-15 09:30:00,45.37,45.44,45.35,45.39,704600.0,22.6408,22.6757,22.6308,22.6508,704600.0
2004-07-15 10:00:00,45.39,45.43,45.35,45.39,453600.0,22.6508,22.6707,22.6308,22.6508,453600.0
2004-07-15 10:30:00,45.39,45.41,45.33,45.34,450800.0,22.6508,22.6608,22.6208,22.6258,450800.0
2004-07-15 11:00:00,45.34,45.36,45.27,45.28,330600.0,22.6258,22.6358,22.5909,22.5959,330600.0
2004-07-15 11:30:00,45.28,45.37,45.24,45.31,477800.0,22.5959,22.6408,22.5759,22.6109,477800.0
2004-07-15 12:00:00,45.31,45.44,45.31,45.38,488900.0,22.6109,22.6757,22.6109,22.6458,488900.0
2004-07-15 12:30:00,45.39,45.52,45.36,45.49,665600.0,22.6508,22.7157,22.6358,22.7007,665600.0
2004-07-15 13:00:00,45.49,45.59,45.49,45.52,544200.0,22.7007,22.7506,22.7007,22.7157,544200.0
2004-07-15 13:30:00,45.53,45.53,45.45,45.46,476700.0,22.7207,22.7207,22.6807,22.6857,476700.0
2004-07-15 14:00:00,45.47,45.57,45.44,45.57,417700.0,22.6907,22.7406,22.6757,22.7406,417700.0
2004-07-15 14:30:00,45.57,45.58,45.5,45.53,392600.0,22.7406,22.7456,22.7057,22.7207,392600.0
2004-07-15 15:00:00,45.54,45.56,45.46,45.46,428000.0,22.7256,22.7356,22.6857,22.6857,428000.0
2004-07-15 15:30:00,45.45,45.47,45.2,45.33,1076200.0,22.6807,22.6907,22.556,22.6208,1076200.0
2004-07-16 09:30:00,45.7,45.74,45.48,45.6,2103400.0,22.8055,22.8254,22.6957,22.7556,2103400.0
2004-07-16 10:00:00,45.6,45.69,45.57,45.6,612200.0,22.7556,22.8005,22.7406,22.7556,612200.0
2004-07-16 10:30:00,45.59,45.67,45.54,45.62,705100.0,22.7506,22.7905,22.7256,22.7656,705100.0
2004-07-16 11:00:00,45.62,45.76,45.61,45.71,664400.0,22.7656,22.8354,22.7606,22.8105,664400.0
2004-07-16 11:30:00,45.71,45.77,45.68,45.75,584800.0,22.8105,22.8404,22.7955,22.8304,584800.0
2004-07-16 12:00:00,45.75,45.77,45.7,45.75,381600.0,22.8304,22.8404,22.8055,22.8304,381600.0
2004-07-16 12:30:00,45.75,45.88,45.75,45.87,532700.0,22.8304,22.8953,22.8304,22.8903,532700.0
2004-07-16 13:00:00,45.86,45.92,45.82,45.9,437800.0,22.8853,22.9153,22.8654,22.9053,437800.0
2004-07-16 13:30:00,45.9,45.91,45.83,45.89,488300.0,22.9053,22.9103,22.8704,22.9003,488300.0
2004-07-16 14:00:00,45.88,45.89,45.82,45.84,546300.0,22.8953,22.9003,22.8654,22.8753,546300.0
2004-07-16 14:30:00,45.84,45.89,45.8,45.84,793100.0,22.8753,22.9003,22.8554,22.8753,793100.0
2004-07-16 15:00:00,45.84,45.91,45.82,45.91,861200.0,22.8753,22.9103,22.8654,22.9103,861200.0
2004-07-16 15:30:00,45.9,45.95,45.8,45.83,1605000.0,22.9053,22.9302,22.8554,22.8704,1605000.0
2004-07-19 09:30:00,45.8,45.81,45.6,45.73,780600.0,22.8554,22.8604,22.7556,22.8205,780600.0
2004-07-19 10:00:00,45.73,45.94,45.73,45.88,675400.0,22.8205,22.9253,22.8205,22.8953,675400.0
2004-07-19 10:30:00,45.87,46.03,45.85,46.03,1358300.0,22.8903,22.9702,22.8803,22.9702,1358300.0
2004-07-19 11:00:00,46.03,46.05,45.91,45.93,642000.0,22.9702,22.9801,22.9103,22.9203,642000.0
2004-07-19 11:30:00,45.92,45.99,45.81,45.86,559500.0,22.9153,22.9502,22.8604,22.8853,559500.0
2004-07-19 12:00:00,45.86,45.92,45.81,45.81,441700.0,22.8853,22.9153,22.8604,22.8604,441700.0
2004-07-19 12:30:00,45.81,45.82,45.69,45.78,495400.0,22.8604,22.8654,22.8005,22.8454,495400.0
2004-07-19 13:00:00,45.78,45.83,45.74,45.78,442700.0,22.8454,22.8704,22.8254,22.8454,442700.0
2004-07-19 13:30:00,45.78,45.81,45.7,45.8,372000.0,22.8454,22.8604,22.8055,22.8554,372000.0
2004-07-19 14:00:00,45.8,45.99,45.79,45.97,608800.0,22.8554,22.9502,22.8504,22.9402,608800.0
2004-07-19 14:30:00,45.96,46.09,45.96,46.03,643100.0,22.9352,23.0001,22.9352,22.9702,643100.0
2004-07-19 15:00:00,46.03,46.04,46.0,46.02,759200.0,22.9702,22.9752,22.9552,22.9652,759200.0
2004-07-19 15:30:00,46.02,46.04,45.83,45.9,1113700.0,22.9652,22.9752,22.8704,22.9053,1113700.0
2004-07-20 09:30:00,45.74,45.86,45.74,45.84,1011900.0,22.8254,22.8853,22.8254,22.8753,1011900.0
2004-07-20 10:00:00,45.83,45.88,45.82,45.84,753500.0,22.8704,22.8953,22.8654,22.8753,753500.0
2004-07-20 10:30:00,45.83,46.09,45.83,46.08,1015600.0,22.8704,23.0001,22.8704,22.9951,1015600.0
2004-07-20 11:00:00,46.08,46.09,45.92,45.94,655800.0,22.9951,23.0001,22.9153,22.9253,655800.0
2004-07-20 11:30:00,45.94,46.0,45.93,45.96,474900.0,22.9253,22.9552,22.9203,22.9352,474900.0
2004-07-20 12:00:00,45.97,46.05,45.95,46.04,471400.0,22.9402,22.9801,22.9302,22.9752,471400.0
2004-07-20 12:30:00,46.04,46.1,46.03,46.05,391400.0,22.9752,23.0051,22.9702,22.9801,391400.0
2004-07-20 13:00:00,46.06,46.08,46.01,46.01,293800.0,22.9851,22.9951,22.9602,22.9602,293800.0
2004-07-20 13:30:00,46.01,46.03,45.97,46.0,355300.0,22.9602,22.9702,22.9402,22.9552,355300.0
2004-07-20 14:00:00,45.99,46.11,45.99,46.07,547600.0,22.9502,23.0101,22.9502,22.9901,547600.0
2004-07-20 14:30:00,46.07,46.13,45.83,45.87,934300.0,22.9901,23.0201,22.8704,22.8903,934300.0
2004-07-20 15:00:00,45.87,45.99,45.8,45.9,814000.0,22.8903,22.9502,22.8554,22.9053,814000.0
2004-07-20 15:30:00,45.92,45.98,45.83,45.89,859500.0,22.9153,22.9452,22.8704,22.9003,859500.0
2004-07-21 09:30:00,45.78,46.82,45.77,45.96,968700.0,22.8454,23.3644,22.8404,22.9352,968700.0
2004-07-21 10:00:00,45.96,46.12,45.84,46.02,812800.0,22.9352,23.0151,22.8753,22.9652,812800.0
2004-07-21 10:30:00,46.02,46.03,45.9,45.95,815700.0,22.9652,22.9702,22.9053,22.9302,815700.0
2004-07-21 11:00:00,45.95,45.95,45.85,45.94,749400.0,22.9302,22.9302,22.8803,22.9253,749400.0
2004-07-21 11:30:00,45.94,45.94,45.87,45.87,519900.0,22.9253,22.9253,22.8903,22.8903,519900.0
2004-07-21 12:00:00,45.87,45.89,45.81,45.85,475200.0,22.8903,22.9003,22.8604,22.8803,475200.0
2004-07-21 12:30:00,45.84,45.9,45.81,45.85,386300.0,22.8753,22.9053,22.8604,22.8803,386300.0
2004-07-21 13:00:00,45.85,45.91,45.8,45.82,420500.0,22.8803,22.9103,22.8554,22.8654,420500.0
2004-07-21 13:30:00,45.82,45.9,45.81,45.84,533400.0,22.8654,22.9053,22.8604,22.8753,533400.0
2004-07-21 14:00:00,45.84,45.84,45.73,45.75,709700.0,22.8753,22.8753,22.8205,22.8304,709700.0
2004-07-21 14:30:00,45.74,45.79,45.6,45.62,801900.0,22.8254,22.8504,22.7556,22.7656,801900.0
2004-07-21 15:00:00,45.62,45.63,45.44,45.47,809300.0,22.7656,22.7706,22.6757,22.6907,809300.0
2004-07-21 15:30:00,45.48,45.5,45.18,45.2,1588000.0,22.6957,22.7057,22.546,22.556,1588000.0
2004-07-22 09:30:00,45.11,45.42,45.11,45.3,1087000.0,22.5111,22.6658,22.5111,22.6059,1087000.0
2004-07-22 10:00:00,45.3,45.31,45.11,45.14,797300.0,22.6059,22.6109,22.5111,22.526,797300.0
2004-07-22 10:30:00,45.14,45.35,45.12,45.34,874900.0,22.526,22.6308,22.516,22.6258,874900.0
2004-07-22 11:00:00,45.31,45.34,45.15,45.3,695000.0,22.6109,22.6258,22.531,22.6059,695000.0
2004-07-22 11:30:00,45.3,45.32,45.22,45.31,574100.0,22.6059,22.6159,22.566,22.6109,574100.0
2004-07-22 12:00:00,45.32,45.5,45.31,45.49,740000.0,22.6159,22.7057,22.6109,22.7007,740000.0
2004-07-22 12:30:00,45.49,45.65,45.47,45.56,611100.0,22.7007,22.7805,22.6907,22.7356,611100.0
2004-07-22 13:00:00,45.55,45.58,45.36,45.42,501100.0,22.7306,22.7456,22.6358,22.6658,501100.0
2004-07-22 13:30:00,45.42,45.58,45.42,45.53,432300.0,22.6658,22.7456,22.6658,22.7207,432300.0
2004-07-22 14:00:00,45.53,45.64,45.47,45.51,613000.0,22.7207,22.7755,22.6907,22.7107,613000.0
2004-07-22 14:30:00,45.52,45.59,45.48,45.58,628100.0,22.7157,22.7506,22.6957,22.7456,628100.0
2004-07-22 15:00:00,45.57,45.65,45.52,45.6,589700.0,22.7406,22.7805,22.7157,22.7556,589700.0
2004-07-22 15:30:00,45.59,45.64,45.39,45.4,909600.0,22.7506,22.7755,22.6508,22.6558,909600.0
2004-07-23 09:30:00,45.27,45.41,45.26,45.38,723600.0,22.5909,22.6608,22.5859,22.6458,723600.0
2004-07-23 10:00:00,45.38,45.39,45.24,45.33,648400.0,22.6458,22.6508,22.5759,22.6208,648400.0
2004-07-23 10:30:00,45.33,45.37,45.22,45.28,736500.0,22.6208,22.6408,22.566,22.5959,736500.0
2004-07-23 11:00:00,45.28,45.29,45.1,45.21,639700.0,22.5959,22.6009,22.5061,22.561,639700.0
2004-07-23 11:30:00,45.21,45.21,45.08,45.15,423200.0,22.561,22.561,22.4961,22.531,423200.0
2004-07-23 12:00:00,45.15,45.19,45.11,45.14,266600.0,22.531,22.551,22.5111,22.526,266600.0
2004-07-23 12:30:00,45.13,45.22,45.08,45.18,318100.0,22.521,22.566,22.4961,22.546,318100.0
2004-07-23 13:00:00,45.19,45.33,45.19,45.33,302800.0,22.551,22.6208,22.551,22.6208,302800.0
2004-07-23 13:30:00,45.33,45.35,45.28,45.34,357100.0,22.6208,22.6308,22.5959,22.6258,357100.0
2004-07-23 14:00:00,45.35,45.36,45.19,45.3,460300.0,22.6308,22.6358,22.551,22.6059,460300.0
2004-07-23 14:30:00,45.3,45.31,45.23,45.27,466600.0,22.6059,22.6109,22.5709,22.5909,466600.0
2004-07-23 15:00:00,45.27,45.39,45.18,45.39,652300.0,22.5909,22.6508,22.546,22.6508,652300.0
2004-07-23 15:30:00,45.39,45.48,45.29,45.31,841100.0,22.6508,22.6957,22.6009,22.6109,841100.0
2004-07-26 09:30:00,45.27,45.45,45.16,45.44,799800.0,22.5909,22.6807,22.536,22.6757,799800.0
2004-07-26 10:00:00,45.43,45.48,45.32,45.48,850500.0,22.6707,22.6957,22.6159,22.6957,850500.0
2004-07-26 10:30:00,45.48,45.55,45.42,45.42,674300.0,22.6957,22.7306,22.6658,22.6658,674300.0
2004-07-26 11:00:00,45.42,45.42,45.26,45.28,738000.0,22.6658,22.6658,22.5859,22.5959,738000.0
2004-07-26 11:30:00,45.27,45.41,45.22,45.37,667900.0,22.5909,22.6608,22.566,22.6408,667900.0
2004-07-26 12:00:00,45.38,45.42,45.35,45.36,334600.0,22.6458,22.6658,22.6308,22.6358,334600.0
2004-07-26 12:30:00,45.35,45.38,45.26,45.29,399200.0,22.6308,22.6458,22.5859,22.6009,399200.0
2004-07-26 13:00:00,45.29,45.4,45.28,45.38,524200.0,22.6009,22.6558,22.5959,22.6458,524200.0
2004-07-26 13:30:00,45.38,45.4,45.24,45.27,512900.0,22.6458,22.6558,22.5759,22.5909,512900.0
2004-07-26 14:00:00,45.27,45.36,45.15,45.3,608500.0,22.5909,22.6358,22.531,22.6059,608500.0
2004-07-26 14:30:00,45.29,45.32,45.1,45.14,624300.0,22.6009,22.6159,22.5061,22.526,624300.0
2004-07-26 15:00:00,45.13,45.27,45.11,45.24,641500.0,22.521,22.5909,22.5111,22.5759,641500.0
2004-07-26 15:30:00,45.23,45.4,45.23,45.31,1067200.0,22.5709,22.6558,22.5709,22.6109,1067200.0
2004-07-27 09:30:00,45.32,45.32,45.15,45.24,881900.0,22.6159,22.6159,22.531,22.5759,881900.0
2004-07-27 10:00:00,45.25,45.27,45.17,45.22,568700.0,22.5809,22.5909,22.541,22.566,568700.0
2004-07-27 10:30:00,45.22,45.26,45.16,45.23,525600.0,22.566,22.5859,22.536,22.5709,525600.0
2004-07-27 11:00:00,45.23,45.27,45.2,45.25,560700.0,22.5709,22.5909,22.556,22.5809,560700.0
2004-07-27 11:30:00,45.25,45.32,45.16,45.27,635500.0,22.5809,22.6159,22.536,22.5909,635500.0
2004-07-27 12:00:00,45.26,45.35,45.26,45.32,455100.0,22.5859,22.6308,22.5859,22.6159,455100.0
2004-07-27 12:30:00,45.32,45.32,45.27,45.29,426700.0,22.6159,22.6159,22.5909,22.6009,426700.0
2004-07-27 13:00:00,45.3,45.3,45.19,45.24,403300.0,22.6059,22.6059,22.551,22.5759,403300.0
2004-07-27 13:30:00,45.23,45.24,45.15,45.24,474900.0,22.5709,22.5759,22.531,22.5759,474900.0
2004-07-27 14:00:00,45.24,45.41,45.23,45.41,802200.0,22.5759,22.6608,22.5709,22.6608,802200.0
2004-07-27 14:30:00,45.41,45.44,45.3,45.44,1056400.0,22.6608,22.6757,22.6059,22.6757,1056400.0
2004-07-27 15:00:00,45.43,45.45,45.32,45.33,684700.0,22.6707,22.6807,22.6159,22.6208,684700.0
2004-07-27 15:30:00,45.33,45.45,45.32,45.41,959300.0,22.6208,22.6807,22.6159,22.6608,959300.0
2004-07-28 09:30:00,45.25,45.44,45.25,45.35,671100.0,22.5809,22.6757,22.5809,22.6308,671100.0
2004-07-28 10:00:00,45.35,45.37,45.18,45.28,584700.0,22.6308,22.6408,22.546,22.5959,584700.0
2004-07-28 10:30:00,45.28,45.4,45.25,45.38,696100.0,22.5959,22.6558,22.5809,22.6458,696100.0
2004-07-28 11:00:00,45.38,45.4,45.27,45.36,877200.0,22.6458,22.6558,22.5909,22.6358,877200.0
2004-07-28 11:30:00,45.37,45.59,45.35,45.46,814800.0,22.6408,22.7506,22.6308,22.6857,814800.0
2004-07-28 12:00:00,45.46,45.47,45.33,45.37,463100.0,22.6857,22.6907,22.6208,22.6408,463100.0
2004-07-28 12:30:00,45.37,45.46,45.36,45.45,440200.0,22.6408,22.6857,22.6358,22.6807,440200.0
2004-07-28 13:00:00,45.44,45.57,45.44,45.55,405200.0,22.6757,22.7406,22.6757,22.7306,405200.0
2004-07-28 13:30:00,45.55,45.59,45.49,45.52,418200.0,22.7306,22.7506,22.7007,22.7157,418200.0
2004-07-28 14:00:00,45.52,45.63,45.25,45.58,511900.0,22.7157,22.7706,22.5809,22.7456,511900.0
2004-07-28 14:30:00,45.59,45.71,45.57,45.71,713200.0,22.7506,22.8105,22.7406,22.8105,713200.0
2004-07-28 15:00:00,45.71,45.85,45.66,45.8,1032200.0,22.8105,22.8803,22.7855,22.8554,1032200.0
2004-07-28 15:30:00,45.81,45.94,44.6,45.79,1597500.0,22.8604,22.9253,22.2566,22.8504,1597500.0
2004-07-29 09:30:00,46.06,46.15,45.76,45.95,1495300.0,22.9851,23.03,22.8354,22.9302,1495300.0
2004-07-29 10:00:00,45.97,45.97,45.78,45.9,828300.0,22.9402,22.9402,22.8454,22.9053,828300.0
2004-07-29 10:30:00,45.93,46.13,45.91,46.05,1138300.0,22.9203,23.0201,22.9103,22.9801,1138300.0
2004-07-29 11:00:00,46.05,46.11,45.97,45.98,622500.0,22.9801,23.0101,22.9402,22.9452,622500.0
2004-07-29 11:30:00,45.97,46.09,45.97,46.07,416700.0,22.9402,23.0001,22.9402,22.9901,416700.0
2004-07-29 12:00:00,46.08,46.17,46.02,46.12,716000.0,22.9951,23.04,22.9652,23.0151,716000.0
2004-07-29 12:30:00,46.12,46.19,46.08,46.15,664900.0,23.0151,23.05,22.9951,23.03,664900.0
2004-07-29 13:00:00,46.14,46.17,46.06,46.07,518400.0,23.0251,23.04,22.9851,22.9901,518400.0
2004-07-29 13:30:00,46.08,46.14,46.07,46.09,501000.0,22.9951,23.0251,22.9901,23.0001,501000.0
2004-07-29 14:00:00,46.1,46.12,46.0,46.03,975400.0,23.0051,23.0151,22.9552,22.9702,975400.0
2004-07-29 14:30:00,46.02,46.13,45.98,46.13,705900.0,22.9652,23.0201,22.9452,23.0201,705900.0
2004-07-29 15:00:00,46.12,46.21,46.06,46.07,1689200.0,23.0151,23.06,22.9851,22.9901,1689200.0
2004-07-29 15:30:00,46.07,46.09,45.99,46.06,1521800.0,22.9901,23.0001,22.9502,22.9851,1521800.0
2004-07-30 09:30:00,46.13,46.26,46.13,46.24,1300500.0,23.0201,23.0849,23.0201,23.075,1300500.0
2004-07-30 10:00:00,46.24,46.34,46.16,46.2,875800.0,23.075,23.1249,23.035,23.055,875800.0
2004-07-30 10:30:00,46.2,46.31,46.15,46.25,599900.0,23.055,23.1099,23.03,23.0799,599900.0
2004-07-30 11:00:00,46.26,46.34,46.19,46.2,708500.0,23.0849,23.1249,23.05,23.055,708500.0
2004-07-30 11:30:00,46.21,46.25,46.11,46.2,458200.0,23.06,23.0799,23.0101,23.055,458200.0
2004-07-30 12:00:00,46.0,46.26,46.0,46.24,322900.0,22.9552,23.0849,22.9552,23.075,322900.0
2004-07-30 12:30:00,46.24,46.28,46.23,46.23,279600.0,23.075,23.0949,23.07,23.07,279600.0
2004-07-30 13:00:00,46.22,46.26,46.16,46.22,377800.0,23.065,23.0849,23.035,23.065,377800.0
2004-07-30 13:30:00,46.23,46.24,46.11,46.2,343400.0,23.07,23.075,23.0101,23.055,343400.0
2004-07-30 14:00:00,46.2,46.22,46.13,46.21,380500.0,23.055,23.065,23.0201,23.06,380500.0
2004-07-30 14:30:00,46.22,46.31,46.13,46.19,539700.0,23.065,23.1099,23.0201,23.05,539700.0
2004-07-30 15:00:00,46.19,46.2,45.98,46.07,665400.0,23.05,23.055,22.9452,22.9901,665400.0
2004-07-30 15:30:00,46.07,46.3,46.06,46.29,888600.0,22.9901,23.1049,22.9851,23.0999,888600.0
2004-08-02 09:30:00,46.29,46.38,46.2,46.22,1066800.0,23.0999,23.1448,23.055,23.065,1066800.0
2004-08-02 10:00:00,46.23,46.28,46.19,46.26,571700.0,23.07,23.0949,23.05,23.0849,571700.0
2004-08-02 10:30:00,46.26,46.28,46.2,46.21,511600.0,23.0849,23.0949,23.055,23.06,511600.0
2004-08-02 11:00:00,46.2,46.21,45.86,45.87,764800.0,23.055,23.06,22.8853,22.8903,764800.0
2004-08-02 11:30:00,45.87,46.0,45.87,46.0,567000.0,22.8903,22.9552,22.8903,22.9552,567000.0
2004-08-02 12:00:00,45.99,46.05,45.94,45.97,399400.0,22.9502,22.9801,22.9253,22.9402,399400.0
2004-08-02 12:30:00,45.98,46.1,45.95,46.07,346800.0,22.9452,23.0051,22.9302,22.9901,346800.0
2004-08-02 13:00:00,46.07,46.24,46.07,46.2,438800.0,22.9901,23.075,22.9901,23.055,438800.0
2004-08-02 13:30:00,46.19,46.31,46.01,46.29,626000.0,23.05,23.1099,22.9602,23.0999,626000.0
2004-08-02 14:00:00,46.29,46.3,46.01,46.25,547100.0,23.0999,23.1049,22.9602,23.0799,547100.0
2004-08-02 14:30:00,46.26,46.33,46.24,46.3,579400.0,23.0849,23.1199,23.075,23.1049,579400.0
2004-08-02 15:00:00,46.3,46.41,46.28,46.35,655800.0,23.1049,23.1598,23.0949,23.1299,655800.0
2004-08-02 15:30:00,46.34,46.42,46.25,46.25,831200.0,23.1249,23.1648,23.0799,23.0799,831200.0
2004-08-03 09:30:00,46.32,46.54,46.31,46.53,1463100.0,23.1149,23.2247,23.1099,23.2197,1463100.0
2004-08-03 10:00:00,46.54,46.62,45.6,46.55,978300.0,23.2247,23.2646,22.7556,23.2297,978300.0
2004-08-03 10:30:00,46.58,46.66,46.51,46.6,1275200.0,23.2446,23.2845,23.2097,23.2546,1275200.0
2004-08-03 11:00:00,46.6,46.65,46.55,46.64,530600.0,23.2546,23.2796,23.2297,23.2746,530600.0
2004-08-03 11:30:00,46.64,46.76,46.64,46.75,723700.0,23.2746,23.3345,23.2746,23.3295,723700.0
2004-08-03 12:00:00,46.76,46.81,46.73,46.76,532800.0,23.3345,23.3594,23.3195,23.3345,532800.0
2004-08-03 12:30:00,46.76,46.8,46.68,46.71,402400.0,23.3345,23.3544,23.2945,23.3095,402400.0
2004-08-03 13:00:00,46.71,46.85,46.69,46.85,616800.0,23.3095,23.3794,23.2995,23.3794,616800.0
2004-08-03 13:30:00,46.84,46.86,46.78,46.82,568400.0,23.3744,23.3844,23.3444,23.3644,568400.0
2004-08-03 14:00:00,46.82,46.86,46.73,46.85,547000.0,23.3644,23.3844,23.3195,23.3794,547000.0
2004-08-03 14:30:00,46.84,46.91,46.79,46.89,870800.0,23.3744,23.4093,23.3494,23.3993,870800.0
2004-08-03 15:00:00,46.89,46.94,46.84,46.91,935800.0,23.3993,23.4243,23.3744,23.4093,935800.0
2004-08-03 15:30:00,46.9,46.94,46.75,46.89,1346300.0,23.4043,23.4243,23.3295,23.3993,1346300.0
2004-08-04 09:30:00,46.86,46.86,46.59,46.73,1135600.0,23.3844,23.3844,23.2496,23.3195,1135600.0
2004-08-04 10:00:00,46.74,46.75,46.55,46.69,861000.0,23.3245,23.3295,23.2297,23.2995,861000.0
2004-08-04 10:30:00,46.68,46.8,46.53,46.57,946000.0,23.2945,23.3544,23.2197,23.2396,946000.0
2004-08-04 11:00:00,46.56,46.69,46.51,46.59,734800.0,23.2346,23.2995,23.2097,23.2496,734800.0
2004-08-04 11:30:00,46.59,46.64,46.54,46.58,507800.0,23.2496,23.2746,23.2247,23.2446,507800.0
2004-08-04 12:00:00,46.59,46.68,46.58,46.64,379200.0,23.2496,23.2945,23.2446,23.2746,379200.0
2004-08-04 12:30:00,46.63,46.64,46.57,46.59,282800.0,23.2696,23.2746,23.2396,23.2496,282800.0
2004-08-04 13:00:00,46.59,46.6,46.42,46.45,459400.0,23.2496,23.2546,23.1648,23.1798,459400.0
2004-08-04 13:30:00,46.44,46.58,46.43,46.47,554100.0,23.1748,23.2446,23.1698,23.1897,554100.0
2004-08-04 14:00:00,46.47,46.47,46.23,46.27,1289400.0,23.1897,23.1897,23.07,23.0899,1289400.0
2004-08-04 14:30:00,46.27,46.38,46.25,46.32,707400.0,23.0899,23.1448,23.0799,23.1149,707400.0
2004-08-04 15:00:00,46.33,46.39,46.31,46.34,864700.0,23.1199,23.1498,23.1099,23.1249,864700.0
2004-08-04 15:30:00,46.34,46.34,46.14,46.22,1402700.0,23.1249,23.1249,23.0251,23.065,1402700.0
2004-08-05 09:30:00,46.25,46.33,46.16,46.25,1134600.0,23.0799,23.1199,23.035,23.0799,1134600.0
2004-08-05 10:00:00,46.22,46.26,46.12,46.13,669000.0,23.065,23.0849,23.0151,23.0201,669000.0
2004-08-05 10:30:00,46.13,46.22,46.09,46.11,660200.0,23.0201,23.065,23.0001,23.0101,660200.0
2004-08-05 11:00:00,46.11,46.12,45.92,45.93,720700.0,23.0101,23.0151,22.9153,22.9203,720700.0
2004-08-05 11:30:00,45.93,45.98,45.78,45.97,881900.0,22.9203,22.9452,22.8454,22.9402,881900.0
2004-08-05 12:00:00,45.98,45.98,45.67,45.78,939500.0,22.9452,22.9452,22.7905,22.8454,939500.0
2004-08-05 12:30:00,45.78,45.81,45.58,45.8,529000.0,22.8454,22.8604,22.7456,22.8554,529000.0
2004-08-05 13:00:00,45.8,46.03,45.79,45.91,777300.0,22.8554,22.9702,22.8504,22.9103,777300.0
2004-08-05 13:30:00,45.9,46.09,45.88,46.05,511200.0,22.9053,23.0001,22.8953,22.9801,511200.0
2004-08-05 14:00:00,46.05,46.2,46.03,46.15,588700.0,22.9801,23.055,22.9702,23.03,588700.0
2004-08-05 14:30:00,46.16,46.27,45.9,45.97,937800.0,23.035,23.0899,22.9053,22.9402,937800.0
2004-08-05 15:00:00,45.96,46.1,45.96,45.98,617000.0,22.9352,23.0051,22.9352,22.9452,617000.0
2004-08-05 15:30:00,45.98,46.02,45.74,45.83,1574100.0,22.9452,22.9652,22.8254,22.8704,1574100.0
2004-08-06 09:30:00,45.57,45.78,45.48,45.5,1077100.0,22.7406,22.8454,22.6957,22.7057,1077100.0
2004-08-06 10:00:00,45.5,45.6,45.32,45.47,1151600.0,22.7057,22.7556,22.6159,22.6907,1151600.0
2004-08-06 10:30:00,45.47,45.5,45.25,45.25,892800.0,22.6907,22.7057,22.5809,22.5809,892800.0
2004-08-06 11:00:00,45.24,45.5,45.16,45.33,1030800.0,22.5759,22.7057,22.536,22.6208,1030800.0
2004-08-06 11:30:00,45.33,45.35,45.18,45.29,710700.0,22.6208,22.6308,22.546,22.6009,710700.0
2004-08-06 12:00:00,45.29,45.36,45.23,45.25,543300.0,22.6009,22.6358,22.5709,22.5809,543300.0
2004-08-06 12:30:00,45.26,45.27,45.16,45.25,471800.0,22.5859,22.5909,22.536,22.5809,471800.0
2004-08-06 13:00:00,45.26,45.33,45.2,45.3,366300.0,22.5859,22.6208,22.556,22.6059,366300.0
2004-08-06 13:30:00,45.29,45.3,45.12,45.23,388900.0,22.6009,22.6059,22.516,22.5709,388900.0
2004-08-06 14:00:00,45.23,45.25,45.12,45.25,487700.0,22.5709,22.5809,22.516,22.5809,487700.0
2004-08-06 14:30:00,45.25,45.85,45.17,45.18,640600.0,22.5809,22.8803,22.541,22.546,640600.0
2004-08-06 15:00:00,45.18,45.21,45.04,45.09,972200.0,22.546,22.561,22.4761,22.5011,972200.0
2004-08-06 15:30:00,45.06,45.3,45.0,45.12,1592300.0,22.4861,22.6059,22.4562,22.516,1592300.0
2004-08-09 09:30:00,45.24,45.64,45.23,45.6,1031500.0,22.5759,22.7755,22.5709,22.7556,1031500.0
2004-08-09 10:00:00,45.58,45.84,45.55,45.82,996800.0,22.7456,22.8753,22.7306,22.8654,996800.0
2004-08-09 10:30:00,45.82,45.84,45.68,45.75,968600.0,22.8654,22.8753,22.7955,22.8304,968600.0
2004-08-09 11:00:00,45.75,45.95,45.74,45.9,653700.0,22.8304,22.9302,22.8254,22.9053,653700.0
2004-08-09 11:30:00,45.9,45.91,45.77,45.79,534000.0,22.9053,22.9103,22.8404,22.8504,534000.0
2004-08-09 12:00:00,45.79,45.86,45.73,45.8,396600.0,22.8504,22.8853,22.8205,22.8554,396600.0
2004-08-09 12:30:00,45.81,45.85,45.78,45.78,446100.0,22.8604,22.8803,22.8454,22.8454,446100.0
2004-08-09 13:00:00,45.79,45.88,45.79,45.84,347600.0,22.8504,22.8953,22.8504,22.8753,347600.0
2004-08-09 13:30:00,45.85,45.88,45.79,45.85,375400.0,22.8803,22.8953,22.8504,22.8803,375400.0
2004-08-09 14:00:00,45.85,46.02,45.85,46.0,1374200.0,22.8803,22.9652,22.8803,22.9552,1374200.0
2004-08-09 14:30:00,46.0,46.04,45.96,45.98,662500.0,22.9552,22.9752,22.9352,22.9452,662500.0
2004-08-09 15:00:00,45.99,46.0,45.88,45.89,622800.0,22.9502,22.9552,22.8953,22.9003,622800.0
2004-08-09 15:30:00,45.9,45.91,45.55,45.58,979900.0,22.9053,22.9103,22.7306,22.7456,979900.0
2004-08-10 09:30:00,45.51,45.65,45.4,45.42,1607500.0,22.7107,22.7805,22.6558,22.6658,1607500.0
2004-08-10 10:00:00,45.42,45.56,45.4,45.52,775500.0,22.6658,22.7356,22.6558,22.7157,775500.0
2004-08-10 10:30:00,45.51,45.56,45.45,45.5,655700.0,22.7107,22.7356,22.6807,22.7057,655700.0
2004-08-10 11:00:00,45.5,45.51,45.32,45.34,875600.0,22.7057,22.7107,22.6159,22.6258,875600.0
2004-08-10 11:30:00,45.34,45.4,45.33,45.35,463800.0,22.6258,22.6558,22.6208,22.6308,463800.0
2004-08-10 12:00:00,45.36,45.44,45.34,45.38,404400.0,22.6358,22.6757,22.6258,22.6458,404400.0
2004-08-10 12:30:00,45.38,45.39,45.29,45.29,319700.0,22.6458,22.6508,22.6009,22.6009,319700.0
2004-08-10 13:00:00,45.29,45.3,45.25,45.26,260300.0,22.6009,22.6059,22.5809,22.5859,260300.0
2004-08-10 13:30:00,45.27,45.39,45.26,45.39,580100.0,22.5909,22.6508,22.5859,22.6508,580100.0
2004-08-10 14:00:00,45.38,45.45,45.31,45.32,611600.0,22.6458,22.6807,22.6109,22.6159,611600.0
2004-08-10 14:30:00,45.32,45.47,45.25,45.39,1101900.0,22.6159,22.6907,22.5809,22.6508,1101900.0
2004-08-10 15:00:00,45.39,45.39,45.13,45.14,1134900.0,22.6508,22.6508,22.521,22.526,1134900.0
2004-08-10 15:30:00,45.14,45.33,45.12,45.27,1404800.0,22.526,22.6208,22.516,22.5909,1404800.0
2004-08-11 09:30:00,45.15,45.32,45.15,45.24,1791600.0,22.6658,22.7512,22.6658,22.711,1791600.0
2004-08-11 10:00:00,45.23,45.24,45.11,45.17,1376100.0,22.706,22.711,22.6457,22.6759,1376100.0
2004-08-11 10:30:00,45.17,45.37,45.11,45.2,1399900.0,22.6759,22.7763,22.6457,22.6909,1399900.0
2004-08-11 11:00:00,45.2,45.25,44.89,44.92,1332100.0,22.6909,22.716,22.5353,22.5504,1332100.0
2004-08-11 11:30:00,44.92,45.04,44.9,44.9,802500.0,22.5504,22.6106,22.5403,22.5403,802500.0
2004-08-11 12:00:00,44.9,44.93,44.78,44.86,623200.0,22.5403,22.5554,22.4801,22.5202,623200.0
2004-08-11 12:30:00,44.84,44.89,44.81,44.83,356500.0,22.5102,22.5353,22.4951,22.5052,356500.0
2004-08-11 13:00:00,44.82,44.89,44.79,44.8,430300.0,22.5002,22.5353,22.4851,22.4901,430300.0
2004-08-11 13:30:00,44.8,44.83,44.65,44.66,902700.0,22.4901,22.5052,22.4148,22.4198,902700.0
2004-08-11 14:00:00,44.67,44.76,44.5,44.72,1009000.0,22.4249,22.47,22.3395,22.45,1009000.0
2004-08-11 14:30:00,44.72,44.94,44.68,44.93,810900.0,22.45,22.5604,22.4299,22.5554,810900.0
2004-08-11 15:00:00,44.93,45.11,44.89,45.07,868500.0,22.5554,22.6457,22.5353,22.6257,868500.0
2004-08-11 15:30:00,45.07,45.13,45.0,45.11,983800.0,22.6257,22.6558,22.5905,22.6457,983800.0
2004-08-12 09:30:00,45.0,45.43,44.95,45.32,1040100.0,22.5905,22.8064,22.5654,22.7512,1040100.0
2004-08-12 10:00:00,45.32,45.33,45.11,45.14,872300.0,22.7512,22.7562,22.6457,22.6608,872300.0
2004-08-12 10:30:00,45.14,45.19,45.04,45.05,646100.0,22.6608,22.6859,22.6106,22.6156,646100.0
2004-08-12 11:00:00,45.04,45.19,45.0,45.15,715000.0,22.6106,22.6859,22.5905,22.6658,715000.0
2004-08-12 11:30:00,45.16,45.16,44.99,45.02,477100.0,22.6708,22.6708,22.5855,22.6006,477100.0
2004-08-12 12:00:00,45.02,45.05,44.85,44.88,521900.0,22.6006,22.6156,22.5152,22.5303,521900.0
2004-08-12 12:30:00,44.88,45.0,44.85,44.98,503700.0,22.5303,22.5905,22.5152,22.5805,503700.0
2004-08-12 13:00:00,44.98,45.03,44.91,44.99,733100.0,22.5805,22.6056,22.5453,22.5855,733100.0
2004-08-12 13:30:00,44.99,45.07,44.94,45.01,536000.0,22.5855,22.6257,22.5604,22.5955,536000.0
2004-08-12 14:00:00,45.01,45.07,44.85,44.89,543600.0,22.5955,22.6257,22.5152,22.5353,543600.0
2004-08-12 14:30:00,44.89,44.96,44.79,44.87,605700.0,22.5353,22.5704,22.4851,22.5253,605700.0
2004-08-12 15:00:00,44.87,44.88,44.69,44.72,814800.0,22.5253,22.5303,22.4349,22.45,814800.0
2004-08-12 15:30:00,44.71,45.35,44.53,44.57,1231600.0,22.4449,22.7662,22.3546,22.3747,1231600.0
2004-08-13 09:30:00,44.56,44.95,44.56,44.91,1329400.0,22.3696,22.5654,22.3696,22.5453,1329400.0
2004-08-13 10:00:00,44.91,44.96,44.64,44.94,782200.0,22.5453,22.5704,22.4098,22.5604,782200.0
2004-08-13 10:30:00,44.94,45.12,44.91,44.93,984900.0,22.5604,22.6508,22.5453,22.5554,984900.0
2004-08-13 11:00:00,44.93,45.02,44.89,44.89,482800.0,22.5554,22.6006,22.5353,22.5353,482800.0
2004-08-13 11:30:00,44.9,44.96,44.84,44.88,546700.0,22.5403,22.5704,22.5102,22.5303,546700.0
2004-08-13 12:00:00,44.88,44.9,44.83,44.87,421400.0,22.5303,22.5403,22.5052,22.5253,421400.0
2004-08-13 12:30:00,44.87,44.93,44.81,44.9,444700.0,22.5253,22.5554,22.4951,22.5403,444700.0
2004-08-13 13:00:00,44.88,45.03,44.87,44.99,775200.0,22.5303,22.6056,22.5253,22.5855,775200.0
2004-08-13 13:30:00,44.98,45.05,44.96,45.03,477400.0,22.5805,22.6156,22.5704,22.6056,477400.0
2004-08-13 14:00:00,45.03,45.04,44.96,45.01,491500.0,22.6056,22.6106,22.5704,22.5955,491500.0
2004-08-13 14:30:00,45.01,45.04,44.85,44.85,498400.0,22.5955,22.6106,22.5152,22.5152,498400.0
2004-08-13 15:00:00,44.86,44.97,44.8,44.83,603300.0,22.5202,22.5755,22.4901,22.5052,603300.0
2004-08-13 15:30:00,44.83,44.97,44.8,44.97,893100.0,22.5052,22.5755,22.4901,22.5755,893100.0
2004-08-16 09:30:00,45.02,45.11,44.86,45.04,918600.0,22.6006,22.6457,22.5202,22.6106,918600.0
2004-08-16 10:00:00,45.04,45.17,44.99,45.11,806300.0,22.6106,22.6759,22.5855,22.6457,806300.0
2004-08-16 10:30:00,45.1,45.2,45.09,45.13,718100.0,22.6407,22.6909,22.6357,22.6558,718100.0
2004-08-16 11:00:00,45.13,45.24,44.98,45.0,909900.0,22.6558,22.711,22.5805,22.5905,909900.0
2004-08-16 11:30:00,45.0,45.03,44.94,45.0,471900.0,22.5905,22.6056,22.5604,22.5905,471900.0
2004-08-16 12:00:00,45.0,45.08,44.97,45.03,476000.0,22.5905,22.6307,22.5755,22.6056,476000.0
2004-08-16 12:30:00,45.05,45.09,45.01,45.06,415600.0,22.6156,22.6357,22.5955,22.6206,415600.0
2004-08-16 13:00:00,45.07,45.15,45.04,45.09,415400.0,22.6257,22.6658,22.6106,22.6357,415400.0
2004-08-16 13:30:00,45.09,45.13,45.06,45.12,431700.0,22.6357,22.6558,22.6206,22.6508,431700.0
2004-08-16 14:00:00,45.13,45.28,45.09,45.11,665800.0,22.6558,22.7311,22.6357,22.6457,665800.0
2004-08-16 14:30:00,45.12,45.12,45.0,45.02,556300.0,22.6508,22.6508,22.5905,22.6006,556300.0
2004-08-16 15:00:00,45.02,45.03,44.95,45.02,862300.0,22.6006,22.6056,22.5654,22.6006,862300.0
2004-08-16 15:30:00,45.03,45.16,44.95,45.13,1114500.0,22.6056,22.6708,22.5654,22.6558,1114500.0
2004-08-17 09:30:00,44.77,44.96,44.61,44.66,1736000.0,22.4751,22.5704,22.3947,22.4198,1736000.0
2004-08-17 10:00:00,44.66,44.68,44.53,44.6,1014100.0,22.4198,22.4299,22.3546,22.3897,1014100.0
2004-08-17 10:30:00,44.59,44.6,44.24,44.24,1209500.0,22.3847,22.3897,22.209,22.209,1209500.0
2004-08-17 11:00:00,44.25,44.46,44.23,44.39,878400.0,22.214,22.3194,22.204,22.2843,878400.0
2004-08-17 11:30:00,44.39,44.5,44.35,44.39,750300.0,22.2843,22.3395,22.2642,22.2843,750300.0
2004-08-17 12:00:00,44.39,44.4,44.31,44.33,391000.0,22.2843,22.2893,22.2441,22.2542,391000.0
2004-08-17 12:30:00,44.32,44.38,44.29,44.38,451800.0,22.2491,22.2793,22.2341,22.2793,451800.0
2004-08-17 13:00:00,44.38,44.46,44.35,44.42,484500.0,22.2793,22.3194,22.2642,22.2993,484500.0
2004-08-17 13:30:00,44.41,44.44,44.34,44.37,381200.0,22.2943,22.3094,22.2592,22.2742,381200.0
2004-08-17 14:00:00,44.37,44.39,44.31,44.38,543300.0,22.2742,22.2843,22.2441,22.2793,543300.0
2004-08-17 14:30:00,44.37,44.45,44.35,44.39,628000.0,22.2742,22.3144,22.2642,22.2843,628000.0
2004-08-17 15:00:00,44.39,44.4,44.29,44.34,678900.0,22.2843,22.2893,22.2341,22.2592,678900.0
2004-08-17 15:30:00,44.35,44.45,44.2,44.31,1429200.0,22.2642,22.3144,22.1889,22.2441,1429200.0
2004-08-18 09:30:00,44.4,44.91,44.32,44.85,1453200.0,22.2893,22.5453,22.2491,22.5152,1453200.0
2004-08-18 10:00:00,44.85,44.96,44.72,44.72,1138300.0,22.5152,22.5704,22.45,22.45,1138300.0
2004-08-18 10:30:00,44.73,44.81,44.58,44.72,1250500.0,22.455,22.4951,22.3797,22.45,1250500.0
2004-08-18 11:00:00,44.7,44.83,44.65,44.76,934900.0,22.4399,22.5052,22.4148,22.47,934900.0
2004-08-18 11:30:00,44.77,44.78,44.6,44.72,657100.0,22.4751,22.4801,22.3897,22.45,657100.0
2004-08-18 12:00:00,44.72,44.76,44.67,44.73,552300.0,22.45,22.47,22.4249,22.455,552300.0
2004-08-18 12:30:00,44.75,44.78,44.68,44.68,401000.0,22.465,22.4801,22.4299,22.4299,401000.0
2004-08-18 13:00:00,44.68,44.74,44.61,44.64,446500.0,22.4299,22.46,22.3947,22.4098,446500.0
2004-08-18 13:30:00,44.64,44.69,44.55,44.58,641200.0,22.4098,22.4349,22.3646,22.3797,641200.0
2004-08-18 14:00:00,44.58,44.76,44.57,44.62,979700.0,22.3797,22.47,22.3747,22.3998,979700.0
2004-08-18 14:30:00,44.63,44.7,44.56,44.66,777500.0,22.4048,22.4399,22.3696,22.4198,777500.0
2004-08-18 15:00:00,44.66,44.67,44.58,44.64,791400.0,22.4198,22.4249,22.3797,22.4098,791400.0
2004-08-18 15:30:00,44.64,44.84,44.6,44.81,1242200.0,22.4098,22.5102,22.3897,22.4951,1242200.0
2004-08-19 09:30:00,44.78,44.99,44.76,44.97,1026800.0,22.4801,22.5855,22.47,22.5755,1026800.0
2004-08-19 10:00:00,44.97,44.97,44.89,44.92,840100.0,22.5755,22.5755,22.5353,22.5504,840100.0
2004-08-19 10:30:00,44.91,45.12,44.91,45.1,1218500.0,22.5453,22.6508,22.5453,22.6407,1218500.0
2004-08-19 11:00:00,45.12,45.18,45.06,45.1,528200.0,22.6508,22.6809,22.6206,22.6407,528200.0
2004-08-19 11:30:00,45.09,45.11,44.94,45.0,514500.0,22.6357,22.6457,22.5604,22.5905,514500.0
2004-08-19 12:00:00,45.0,45.07,44.93,45.07,457200.0,22.5905,22.6257,22.5554,22.6257,457200.0
2004-08-19 12:30:00,45.06,45.1,44.98,44.99,474100.0,22.6206,22.6407,22.5805,22.5855,474100.0
2004-08-19 13:00:00,44.99,45.0,44.89,44.9,375900.0,22.5855,22.5905,22.5353,22.5403,375900.0
2004-08-19 13:30:00,44.89,44.94,44.83,44.88,597300.0,22.5353,22.5604,22.5052,22.5303,597300.0
2004-08-19 14:00:00,44.88,44.91,44.8,44.86,817200.0,22.5303,22.5453,22.4901,22.5202,817200.0
2004-08-19 14:30:00,44.87,44.92,44.76,44.83,738700.0,22.5253,22.5504,22.47,22.5052,738700.0
2004-08-19 15:00:00,44.82,44.93,44.81,44.91,770800.0,22.5002,22.5554,22.4951,22.5453,770800.0
2004-08-19 15:30:00,44.91,45.09,44.9,45.05,1767700.0,22.5453,22.6357,22.5403,22.6156,1767700.0
2004-08-20 09:30:00,45.19,45.56,45.14,45.49,1865400.0,22.6859,22.8716,22.6608,22.8365,1865400.0
2004-08-20 10:00:00,45.5,45.52,45.42,45.44,685400.0,22.8415,22.8516,22.8014,22.8114,685400.0
2004-08-20 10:30:00,45.44,45.61,45.43,45.5,789700.0,22.8114,22.8967,22.8064,22.8415,789700.0
2004-08-20 11:00:00,45.49,45.5,45.41,45.43,501900.0,22.8365,22.8415,22.7963,22.8064,501900.0
2004-08-20 11:30:00,45.42,45.43,45.27,45.4,498300.0,22.8014,22.8064,22.7261,22.7913,498300.0
2004-08-20 12:00:00,45.4,45.5,45.38,45.43,362100.0,22.7913,22.8415,22.7813,22.8064,362100.0
2004-08-20 12:30:00,45.43,45.65,45.42,45.55,569000.0,22.8064,22.9168,22.8014,22.8666,569000.0
2004-08-20 13:00:00,45.55,45.59,45.46,45.53,467600.0,22.8666,22.8867,22.8214,22.8566,467600.0
2004-08-20 13:30:00,45.52,45.63,45.51,45.54,421400.0,22.8516,22.9068,22.8465,22.8616,421400.0
2004-08-20 14:00:00,45.54,45.61,45.51,45.51,553300.0,22.8616,22.8967,22.8465,22.8465,553300.0
2004-08-20 14:30:00,45.51,45.58,45.4,45.42,593900.0,22.8465,22.8817,22.7913,22.8014,593900.0
2004-08-20 15:00:00,45.43,45.46,45.19,45.2,907500.0,22.8064,22.8214,22.6859,22.6909,907500.0
2004-08-20 15:30:00,45.19,45.35,45.16,45.25,1460600.0,22.6859,22.7662,22.6708,22.716,1460600.0
2004-08-23 09:30:00,45.45,45.49,45.26,45.44,1065800.0,22.8164,22.8365,22.721,22.8114,1065800.0
2004-08-23 10:00:00,45.43,45.55,45.4,45.48,528400.0,22.8064,22.8666,22.7913,22.8315,528400.0
2004-08-23 10:30:00,45.48,45.5,45.4,45.41,503700.0,22.8315,22.8415,22.7913,22.7963,503700.0
2004-08-23 11:00:00,45.4,45.41,45.15,45.17,669400.0,22.7913,22.7963,22.6658,22.6759,669400.0
2004-08-23 11:30:00,45.17,45.22,45.1,45.1,431500.0,22.6759,22.701,22.6407,22.6407,431500.0
2004-08-23 12:00:00,45.1,45.11,44.85,44.9,536600.0,22.6407,22.6457,22.5152,22.5403,536600.0
2004-08-23 12:30:00,44.89,45.03,44.88,44.97,450000.0,22.5353,22.6056,22.5303,22.5755,450000.0
2004-08-23 13:00:00,44.97,45.05,44.96,45.03,379600.0,22.5755,22.6156,22.5704,22.6056,379600.0
2004-08-23 13:30:00,45.03,45.14,45.03,45.11,474700.0,22.6056,22.6608,22.6056,22.6457,474700.0
2004-08-23 14:00:00,45.11,45.22,45.08,45.17,534100.0,22.6457,22.701,22.6307,22.6759,534100.0
2004-08-23 14:30:00,45.16,45.17,44.94,44.95,602200.0,22.6708,22.6759,22.5604,22.5654,602200.0
2004-08-23 15:00:00,44.95,44.97,44.85,44.91,756500.0,22.5654,22.5755,22.5152,22.5453,756500.0
2004-08-23 15:30:00,44.9,45.03,44.9,44.98,1063600.0,22.5403,22.6056,22.5403,22.5805,1063600.0
2004-08-24 09:30:00,44.99,44.99,44.25,44.71,1527500.0,22.5855,22.5855,22.214,22.4449,1527500.0
2004-08-24 10:00:00,44.72,44.76,44.54,44.57,1079200.0,22.45,22.47,22.3596,22.3747,1079200.0
2004-08-24 10:30:00,44.56,44.79,44.51,44.78,736800.0,22.3696,22.4851,22.3445,22.4801,736800.0
2004-08-24 11:00:00,44.78,44.88,44.69,44.82,759400.0,22.4801,22.5303,22.4349,22.5002,759400.0
2004-08-24 11:30:00,44.81,44.85,44.69,44.69,453800.0,22.4951,22.5152,22.4349,22.4349,453800.0
2004-08-24 12:00:00,44.68,44.75,44.59,44.72,409200.0,22.4299,22.465,22.3847,22.45,409200.0
2004-08-24 12:30:00,44.72,44.79,44.67,44.68,447600.0,22.45,22.4851,22.4249,22.4299,447600.0
2004-08-24 13:00:00,44.68,44.79,44.65,44.76,522200.0,22.4299,22.4851,22.4148,22.47,522200.0
2004-08-24 13:30:00,44.75,44.77,44.71,44.73,276900.0,22.465,22.4751,22.4449,22.455,276900.0
2004-08-24 14:00:00,44.73,44.74,44.64,44.71,446400.0,22.455,22.46,22.4098,22.4449,446400.0
2004-08-24 14:30:00,44.71,44.73,44.68,44.68,403300.0,22.4449,22.455,22.4299,22.4299,403300.0
2004-08-24 15:00:00,44.69,44.79,44.64,44.77,614800.0,22.4349,22.4851,22.4098,22.4751,614800.0
2004-08-24 15:30:00,44.76,44.92,44.76,44.85,1188200.0,22.47,22.5504,22.47,22.5152,1188200.0
2004-08-25 09:30:00,44.96,45.15,44.92,45.07,1193500.0,22.5704,22.6658,22.5504,22.6257,1193500.0
2004-08-25 10:00:00,45.08,45.08,44.95,44.95,871500.0,22.6307,22.6307,22.5654,22.5654,871500.0
2004-08-25 10:30:00,44.95,45.01,44.9,44.98,556100.0,22.5654,22.5955,22.5403,22.5805,556100.0
2004-08-25 11:00:00,44.98,45.08,44.96,45.0,490200.0,22.5805,22.6307,22.5704,22.5905,490200.0
2004-08-25 11:30:00,44.99,45.02,44.96,44.97,399000.0,22.5855,22.6006,22.5704,22.5755,399000.0
2004-08-25 12:00:00,44.97,45.05,44.96,44.99,477400.0,22.5755,22.6156,22.5704,22.5855,477400.0
2004-08-25 12:30:00,44.98,45.1,44.98,45.04,406000.0,22.5805,22.6407,22.5805,22.6106,406000.0
2004-08-25 13:00:00,45.05,45.14,45.04,45.11,647500.0,22.6156,22.6608,22.6106,22.6457,647500.0
2004-08-25 13:30:00,45.1,45.11,45.03,45.09,346000.0,22.6407,22.6457,22.6056,22.6357,346000.0
2004-08-25 14:00:00,45.1,45.15,45.06,45.11,639700.0,22.6407,22.6658,22.6206,22.6457,639700.0
2004-08-25 14:30:00,45.11,45.14,45.06,45.07,570400.0,22.6457,22.6608,22.6206,22.6257,570400.0
2004-08-25 15:00:00,45.07,45.13,45.03,45.08,577400.0,22.6257,22.6558,22.6056,22.6307,577400.0
2004-08-25 15:30:00,45.08,45.19,45.05,45.19,1197700.0,22.6307,22.6859,22.6156,22.6859,1197700.0
2004-08-26 09:30:00,45.0,45.19,44.95,44.95,945000.0,22.5905,22.6859,22.5654,22.5654,945000.0
2004-08-26 10:00:00,44.95,45.06,44.94,44.99,470500.0,22.5654,22.6206,22.5604,22.5855,470500.0
2004-08-26 10:30:00,44.98,45.04,44.93,45.01,838600.0,22.5805,22.6106,22.5554,22.5955,838600.0
2004-08-26 11:00:00,45.01,45.08,44.99,45.03,467900.0,22.5955,22.6307,22.5855,22.6056,467900.0
2004-08-26 11:30:00,45.03,45.13,44.98,45.08,420200.0,22.6056,22.6558,22.5805,22.6307,420200.0
2004-08-26 12:00:00,45.07,45.22,45.06,45.2,492500.0,22.6257,22.701,22.6206,22.6909,492500.0
2004-08-26 12:30:00,45.19,45.21,45.07,45.1,495300.0,22.6859,22.6959,22.6257,22.6407,495300.0
2004-08-26 13:00:00,45.1,45.15,45.04,45.13,613300.0,22.6407,22.6658,22.6106,22.6558,613300.0
2004-08-26 13:30:00,45.13,45.27,45.12,45.22,527400.0,22.6558,22.7261,22.6508,22.701,527400.0
2004-08-26 14:00:00,45.22,45.32,45.13,45.28,638800.0,22.701,22.7512,22.6558,22.7311,638800.0
2004-08-26 14:30:00,45.29,45.31,45.24,45.28,435000.0,22.7361,22.7461,22.711,22.7311,435000.0
2004-08-26 15:00:00,45.28,45.34,45.22,45.34,705400.0,22.7311,22.7612,22.701,22.7612,705400.0
2004-08-26 15:30:00,45.33,45.39,45.25,45.28,873100.0,22.7562,22.7863,22.716,22.7311,873100.0
2004-08-27 09:30:00,45.37,45.58,45.36,45.5,866800.0,22.7763,22.8817,22.7712,22.8415,866800.0
2004-08-27 10:00:00,45.49,45.55,45.47,45.49,727400.0,22.8365,22.8666,22.8265,22.8365,727400.0
2004-08-27 10:30:00,45.49,45.51,45.4,45.41,370700.0,22.8365,22.8465,22.7913,22.7963,370700.0
2004-08-27 11:00:00,45.41,45.44,45.38,45.43,335100.0,22.7963,22.8114,22.7813,22.8064,335100.0
2004-08-27 11:30:00,45.43,45.44,45.35,45.37,348000.0,22.8064,22.8114,22.7662,22.7763,348000.0
2004-08-27 12:00:00,45.37,45.42,45.36,45.39,264600.0,22.7763,22.8014,22.7712,22.7863,264600.0
2004-08-27 12:30:00,45.4,45.46,45.39,45.44,238000.0,22.7913,22.8214,22.7863,22.8114,238000.0
2004-08-27 13:00:00,45.44,45.53,45.44,45.51,314700.0,22.8114,22.8566,22.8114,22.8465,314700.0
2004-08-27 13:30:00,45.51,45.52,45.44,45.46,389200.0,22.8465,22.8516,22.8114,22.8214,389200.0
2004-08-27 14:00:00,45.46,45.5,45.41,45.42,376800.0,22.8214,22.8415,22.7963,22.8014,376800.0
2004-08-27 14:30:00,45.43,45.51,45.39,45.49,300100.0,22.8064,22.8465,22.7863,22.8365,300100.0
2004-08-27 15:00:00,45.5,45.53,45.44,45.48,603400.0,22.8415,22.8566,22.8114,22.8315,603400.0
2004-08-27 15:30:00,45.48,45.5,45.41,45.45,743800.0,22.8315,22.8415,22.7963,22.8164,743800.0
2004-08-30 09:30:00,45.35,45.65,45.32,45.61,835800.0,22.7662,22.9168,22.7512,22.8967,835800.0
2004-08-30 10:00:00,45.61,45.69,45.55,45.58,542100.0,22.8967,22.9369,22.8666,22.8817,542100.0
2004-08-30 10:30:00,45.57,45.58,45.5,45.52,609800.0,22.8767,22.8817,22.8415,22.8516,609800.0
2004-08-30 11:00:00,45.52,45.56,45.35,45.35,489700.0,22.8516,22.8716,22.7662,22.7662,489700.0
2004-08-30 11:30:00,45.37,45.43,45.22,45.22,536100.0,22.7763,22.8064,22.701,22.701,536100.0
2004-08-30 12:00:00,45.23,45.23,45.15,45.18,358700.0,22.706,22.706,22.6658,22.6809,358700.0
2004-08-30 12:30:00,45.18,45.24,45.15,45.22,338800.0,22.6809,22.711,22.6658,22.701,338800.0
2004-08-30 13:00:00,45.23,45.25,45.19,45.21,279000.0,22.706,22.716,22.6859,22.6959,279000.0
2004-08-30 13:30:00,45.22,45.26,45.21,45.25,380600.0,22.701,22.721,22.6959,22.716,380600.0
2004-08-30 14:00:00,45.25,45.29,45.21,45.29,340900.0,22.716,22.7361,22.6959,22.7361,340900.0
2004-08-30 14:30:00,45.29,45.29,45.14,45.16,496400.0,22.7361,22.7361,22.6608,22.6708,496400.0
2004-08-30 15:00:00,45.15,45.21,45.09,45.19,607100.0,22.6658,22.6959,22.6357,22.6859,607100.0
2004-08-30 15:30:00,45.19,45.2,45.09,45.13,869800.0,22.6859,22.6909,22.6357,22.6558,869800.0
2004-08-31 09:30:00,45.24,45.44,45.24,45.42,748900.0,22.711,22.8114,22.711,22.8014,748900.0
2004-08-31 10:00:00,45.42,45.43,45.31,45.4,617600.0,22.8014,22.8064,22.7461,22.7913,617600.0
2004-08-31 10:30:00,45.39,45.42,45.28,45.3,634200.0,22.7863,22.8014,22.7311,22.7411,634200.0
2004-08-31 11:00:00,45.3,45.4,45.28,45.34,284000.0,22.7411,22.7913,22.7311,22.7612,284000.0
2004-08-31 11:30:00,45.34,45.44,45.33,45.4,410000.0,22.7612,22.8114,22.7562,22.7913,410000.0
2004-08-31 12:00:00,45.4,45.59,45.39,45.55,525700.0,22.7913,22.8867,22.7863,22.8666,525700.0
2004-08-31 12:30:00,45.55,45.64,45.55,45.61,410100.0,22.8666,22.9118,22.8666,22.8967,410100.0
2004-08-31 13:00:00,45.6,45.69,45.52,45.69,483300.0,22.8917,22.9369,22.8516,22.9369,483300.0
2004-08-31 13:30:00,45.68,45.81,45.68,45.78,824100.0,22.9319,22.9971,22.9319,22.9821,824100.0
2004-08-31 14:00:00,45.79,45.82,45.7,45.81,817900.0,22.9871,23.0022,22.9419,22.9971,817900.0
2004-08-31 14:30:00,45.84,46.02,45.77,45.97,1291200.0,23.0122,23.1026,22.9771,23.0775,1291200.0
2004-08-31 15:00:00,45.97,46.0,45.86,45.98,795900.0,23.0775,23.0925,23.0222,23.0825,795900.0
2004-08-31 15:30:00,45.98,46.12,45.98,46.11,1841600.0,23.0825,23.1528,23.0825,23.1477,1841600.0
2004-09-01 09:30:00,46.2,46.25,46.03,46.23,1199600.0,23.1929,23.218,23.1076,23.208,1199600.0
2004-09-01 10:00:00,46.22,46.51,46.22,46.49,1037100.0,23.203,23.3486,23.203,23.3385,1037100.0
2004-09-01 10:30:00,46.5,46.5,46.36,46.36,935900.0,23.3435,23.3435,23.2733,23.2733,935900.0
2004-09-01 11:00:00,46.35,46.47,46.35,46.42,390500.0,23.2682,23.3285,23.2682,23.3034,390500.0
2004-09-01 11:30:00,46.43,46.43,46.31,46.34,490700.0,23.3084,23.3084,23.2482,23.2632,490700.0
2004-09-01 12:00:00,46.34,46.42,46.34,46.38,431500.0,23.2632,23.3034,23.2632,23.2833,431500.0
2004-09-01 12:30:00,46.38,46.46,46.35,46.44,909700.0,23.2833,23.3235,23.2682,23.3134,909700.0
2004-09-01 13:00:00,46.44,46.49,46.22,46.44,1191400.0,23.3134,23.3385,23.203,23.3134,1191400.0
2004-09-01 13:30:00,46.42,46.49,46.4,46.46,433400.0,23.3034,23.3385,23.2933,23.3235,433400.0
2004-09-01 14:00:00,46.46,46.52,46.45,46.5,620900.0,23.3235,23.3536,23.3184,23.3435,620900.0
2004-09-01 14:30:00,46.52,46.55,46.46,46.51,508000.0,23.3536,23.3686,23.3235,23.3486,508000.0
2004-09-01 15:00:00,46.5,46.54,46.36,46.36,861400.0,23.3435,23.3636,23.2733,23.2733,861400.0
2004-09-01 15:30:00,46.36,46.5,46.36,46.46,1151600.0,23.2733,23.3435,23.2733,23.3235,1151600.0
2004-09-02 09:30:00,46.71,46.71,46.54,46.6,883000.0,23.449,23.449,23.3636,23.3937,883000.0
2004-09-02 10:00:00,46.62,46.66,46.52,46.55,577200.0,23.4038,23.4239,23.3536,23.3686,577200.0
2004-09-02 10:30:00,46.54,46.56,46.45,46.52,621800.0,23.3636,23.3737,23.3184,23.3536,621800.0
2004-09-02 11:00:00,46.53,46.57,46.48,46.51,454000.0,23.3586,23.3787,23.3335,23.3486,454000.0
2004-09-02 11:30:00,46.52,46.6,46.51,46.54,303000.0,23.3536,23.3937,23.3486,23.3636,303000.0
2004-09-02 12:00:00,46.54,46.58,46.5,46.54,310700.0,23.3636,23.3837,23.3435,23.3636,310700.0
2004-09-02 12:30:00,46.54,46.6,46.54,46.55,413600.0,23.3636,23.3937,23.3636,23.3686,413600.0
2004-09-02 13:00:00,46.55,46.62,46.55,46.61,571700.0,23.3686,23.4038,23.3686,23.3988,571700.0
2004-09-02 13:30:00,46.61,46.63,46.6,46.61,513200.0,23.3988,23.4088,23.3937,23.3988,513200.0
2004-09-02 14:00:00,46.6,46.75,46.6,46.75,884900.0,23.3937,23.469,23.3937,23.469,884900.0
2004-09-02 14:30:00,46.75,46.85,46.68,46.84,742700.0,23.469,23.5192,23.4339,23.5142,742700.0
2004-09-02 15:00:00,46.84,46.95,46.82,46.91,1081800.0,23.5142,23.5694,23.5042,23.5494,1081800.0
2004-09-02 15:30:00,46.92,46.99,46.87,46.98,1387900.0,23.5544,23.5895,23.5293,23.5845,1387900.0
2004-09-03 09:30:00,46.98,46.99,46.88,46.97,1500000.0,23.5845,23.5895,23.5343,23.5795,1500000.0
2004-09-03 10:00:00,46.98,47.0,46.94,46.97,914500.0,23.5845,23.5945,23.5644,23.5795,914500.0
2004-09-03 10:30:00,46.97,47.13,46.96,47.01,1575500.0,23.5795,23.6598,23.5745,23.5996,1575500.0
2004-09-03 11:00:00,47.01,47.01,46.9,46.97,611500.0,23.5996,23.5996,23.5443,23.5795,611500.0
2004-09-03 11:30:00,46.97,47.1,46.96,47.08,542500.0,23.5795,23.6447,23.5745,23.6347,542500.0
2004-09-03 12:00:00,47.07,47.08,46.97,46.99,429800.0,23.6297,23.6347,23.5795,23.5895,429800.0
2004-09-03 12:30:00,46.99,47.02,46.97,47.01,273200.0,23.5895,23.6046,23.5795,23.5996,273200.0
2004-09-03 13:00:00,47.0,47.07,47.0,47.03,228300.0,23.5945,23.6297,23.5945,23.6096,228300.0
2004-09-03 13:30:00,47.03,47.11,47.03,47.09,512300.0,23.6096,23.6498,23.6096,23.6397,512300.0
2004-09-03 14:00:00,47.09,47.11,47.02,47.05,342800.0,23.6397,23.6498,23.6046,23.6196,342800.0
2004-09-03 14:30:00,47.06,47.08,46.98,47.07,411600.0,23.6247,23.6347,23.5845,23.6297,411600.0
2004-09-03 15:00:00,47.07,47.24,47.05,47.19,630200.0,23.6297,23.715,23.6196,23.6899,630200.0
2004-09-03 15:30:00,47.2,47.21,47.05,47.09,850500.0,23.6949,23.7,23.6196,23.6397,850500.0
2004-09-07 09:30:00,47.07,47.07,46.65,46.72,2261800.0,23.6297,23.6297,23.4188,23.454,2261800.0
2004-09-07 10:00:00,46.71,46.94,46.71,46.85,913100.0,23.449,23.5644,23.449,23.5192,913100.0
2004-09-07 10:30:00,46.86,46.89,46.78,46.85,686900.0,23.5243,23.5393,23.4841,23.5192,686900.0
2004-09-07 11:00:00,46.85,47.02,46.85,47.0,846000.0,23.5192,23.6046,23.5192,23.5945,846000.0
2004-09-07 11:30:00,46.99,47.16,46.99,47.08,569200.0,23.5895,23.6749,23.5895,23.6347,569200.0
2004-09-07 12:00:00,47.08,47.11,47.04,47.06,455700.0,23.6347,23.6498,23.6146,23.6247,455700.0
2004-09-07 12:30:00,47.06,47.12,47.01,47.1,506000.0,23.6247,23.6548,23.5996,23.6447,506000.0
2004-09-07 13:00:00,47.09,47.12,47.05,47.09,627600.0,23.6397,23.6548,23.6196,23.6397,627600.0
2004-09-07 13:30:00,47.08,47.12,47.01,47.02,553700.0,23.6347,23.6548,23.5996,23.6046,553700.0
2004-09-07 14:00:00,47.02,47.1,46.98,47.06,628800.0,23.6046,23.6447,23.5845,23.6247,628800.0
2004-09-07 14:30:00,47.06,47.13,46.97,47.08,990000.0,23.6247,23.6598,23.5795,23.6347,990000.0
2004-09-07 15:00:00,47.08,47.14,47.06,47.08,721000.0,23.6347,23.6648,23.6247,23.6347,721000.0
2004-09-07 15:30:00,47.07,47.25,47.0,47.16,1573000.0,23.6297,23.72,23.5945,23.6749,1573000.0
2004-09-08 09:30:00,47.0,47.08,46.95,47.04,1111500.0,23.5945,23.6347,23.5694,23.6146,1111500.0
2004-09-08 10:00:00,47.04,47.15,47.03,47.14,753400.0,23.6146,23.6698,23.6096,23.6648,753400.0
2004-09-08 10:30:00,47.14,47.15,46.98,47.03,752700.0,23.6648,23.6698,23.5845,23.6096,752700.0
2004-09-08 11:00:00,47.04,47.12,47.01,47.09,641900.0,23.6146,23.6548,23.5996,23.6397,641900.0
2004-09-08 11:30:00,47.09,47.14,47.06,47.12,509100.0,23.6397,23.6648,23.6247,23.6548,509100.0
2004-09-08 12:00:00,47.13,47.18,47.11,47.14,625300.0,23.6598,23.6849,23.6498,23.6648,625300.0
2004-09-08 12:30:00,47.13,47.15,47.07,47.13,375700.0,23.6598,23.6698,23.6297,23.6598,375700.0
2004-09-08 13:00:00,47.13,47.22,47.13,47.14,549700.0,23.6598,23.705,23.6598,23.6648,549700.0
2004-09-08 13:30:00,47.13,47.2,47.12,47.17,387200.0,23.6598,23.6949,23.6548,23.6799,387200.0
2004-09-08 14:00:00,47.16,47.22,47.15,47.18,415500.0,23.6749,23.705,23.6698,23.6849,415500.0
2004-09-08 14:30:00,47.16,47.18,47.1,47.14,614200.0,23.6749,23.6849,23.6447,23.6648,614200.0
2004-09-08 15:00:00,47.14,47.18,47.08,47.15,710400.0,23.6648,23.6849,23.6347,23.6698,710400.0
2004-09-08 15:30:00,47.14,47.23,47.09,47.1,827700.0,23.6648,23.71,23.6397,23.6447,827700.0
2004-09-09 09:30:00,47.21,47.26,47.1,47.16,1132400.0,23.7,23.7251,23.6447,23.6749,1132400.0
2004-09-09 10:00:00,47.18,47.2,47.1,47.17,517100.0,23.6849,23.6949,23.6447,23.6799,517100.0
2004-09-09 10:30:00,47.18,47.29,47.16,47.28,744900.0,23.6849,23.7401,23.6749,23.7351,744900.0
2004-09-09 11:00:00,47.28,47.3,47.17,47.25,656700.0,23.7351,23.7451,23.6799,23.72,656700.0
2004-09-09 11:30:00,47.25,47.34,47.22,47.34,736500.0,23.72,23.7652,23.705,23.7652,736500.0
2004-09-09 12:00:00,47.33,47.4,47.32,47.38,673900.0,23.7602,23.7953,23.7552,23.7853,673900.0
2004-09-09 12:30:00,47.38,47.43,47.35,47.42,627000.0,23.7853,23.8104,23.7702,23.8054,627000.0
2004-09-09 13:00:00,47.41,47.49,47.39,47.48,875000.0,23.8004,23.8405,23.7903,23.8355,875000.0
2004-09-09 13:30:00,47.48,47.5,47.39,47.43,557100.0,23.8355,23.8455,23.7903,23.8104,557100.0
2004-09-09 14:00:00,47.43,47.49,47.41,47.49,422400.0,23.8104,23.8405,23.8004,23.8405,422400.0
2004-09-09 14:30:00,47.49,47.55,47.46,47.51,970300.0,23.8405,23.8706,23.8255,23.8506,970300.0
2004-09-09 15:00:00,47.53,47.53,47.47,47.48,556100.0,23.8606,23.8606,23.8305,23.8355,556100.0
2004-09-09 15:30:00,47.49,47.53,47.4,47.47,1154700.0,23.8405,23.8606,23.7953,23.8305,1154700.0
2004-09-10 09:30:00,47.59,47.59,47.35,47.53,1285100.0,23.8907,23.8907,23.7702,23.8606,1285100.0
2004-09-10 10:00:00,47.53,47.64,47.49,47.59,951000.0,23.8606,23.9158,23.8405,23.8907,951000.0
2004-09-10 10:30:00,47.59,47.59,47.42,47.44,716600.0,23.8907,23.8907,23.8054,23.8154,716600.0
2004-09-10 11:00:00,47.43,47.49,47.38,47.46,586500.0,23.8104,23.8405,23.7853,23.8255,586500.0
2004-09-10 11:30:00,47.46,47.46,47.36,47.36,388700.0,23.8255,23.8255,23.7753,23.7753,388700.0
2004-09-10 12:00:00,47.35,47.37,47.32,47.34,364000.0,23.7702,23.7803,23.7552,23.7652,364000.0
2004-09-10 12:30:00,47.33,47.38,47.28,47.29,217700.0,23.7602,23.7853,23.7351,23.7401,217700.0
2004-09-10 13:00:00,47.29,47.41,47.28,47.4,335000.0,23.7401,23.8004,23.7351,23.7953,335000.0
2004-09-10 13:30:00,47.4,47.42,47.22,47.23,400900.0,23.7953,23.8054,23.705,23.71,400900.0
2004-09-10 14:00:00,47.24,47.27,47.12,47.15,447200.0,23.715,23.7301,23.6548,23.6698,447200.0
2004-09-10 14:30:00,47.14,47.35,47.12,47.28,710300.0,23.6648,23.7702,23.6548,23.7351,710300.0
2004-09-10 15:00:00,47.29,47.49,47.25,47.47,780300.0,23.7401,23.8405,23.72,23.8305,780300.0
2004-09-10 15:30:00,47.47,47.5,47.34,47.37,703300.0,23.8305,23.8455,23.7652,23.7803,703300.0
2004-09-13 09:30:00,47.53,47.68,47.42,47.57,1181800.0,23.8606,23.9359,23.8054,23.8807,1181800.0
2004-09-13 10:00:00,47.56,47.67,47.55,47.58,778100.0,23.8757,23.9309,23.8706,23.8857,778100.0
2004-09-13 10:30:00,47.57,47.6,47.44,47.49,632600.0,23.8807,23.8957,23.8154,23.8405,632600.0
2004-09-13 11:00:00,47.49,47.53,47.41,47.41,570700.0,23.8405,23.8606,23.8004,23.8004,570700.0
2004-09-13 11:30:00,47.42,47.49,47.41,47.45,351400.0,23.8054,23.8405,23.8004,23.8204,351400.0
2004-09-13 12:00:00,47.46,47.57,47.44,47.53,396400.0,23.8255,23.8807,23.8154,23.8606,396400.0
2004-09-13 12:30:00,47.52,47.55,47.44,47.48,318100.0,23.8556,23.8706,23.8154,23.8355,318100.0
2004-09-13 13:00:00,47.48,47.51,47.43,47.47,316100.0,23.8355,23.8506,23.8104,23.8305,316100.0
2004-09-13 13:30:00,47.47,47.5,47.37,47.48,509800.0,23.8305,23.8455,23.7803,23.8355,509800.0
2004-09-13 14:00:00,47.48,47.53,47.43,47.47,403000.0,23.8355,23.8606,23.8104,23.8305,403000.0
2004-09-13 14:30:00,47.47,47.52,47.42,47.5,579100.0,23.8305,23.8556,23.8054,23.8455,579100.0
2004-09-13 15:00:00,47.5,47.56,47.45,47.51,544700.0,23.8455,23.8757,23.8204,23.8506,544700.0
2004-09-13 15:30:00,47.52,47.52,47.39,47.5,802200.0,23.8556,23.8556,23.7903,23.8455,802200.0
2004-09-14 09:30:00,47.63,47.78,47.5,47.72,1043400.0,23.9108,23.9861,23.8455,23.956,1043400.0
2004-09-14 10:00:00,47.75,47.75,47.5,47.52,831600.0,23.971,23.971,23.8455,23.8556,831600.0
2004-09-14 10:30:00,47.52,47.55,47.38,47.39,617800.0,23.8556,23.8706,23.7853,23.7903,617800.0
2004-09-14 11:00:00,47.38,47.46,47.38,47.44,495500.0,23.7853,23.8255,23.7853,23.8154,495500.0
2004-09-14 11:30:00,47.44,47.66,47.43,47.65,596500.0,23.8154,23.9259,23.8104,23.9208,596500.0
2004-09-14 12:00:00,47.65,47.7,47.62,47.65,479300.0,23.9208,23.9459,23.9058,23.9208,479300.0
2004-09-14 12:30:00,47.65,47.7,47.63,47.7,372200.0,23.9208,23.9459,23.9108,23.9459,372200.0
2004-09-14 13:00:00,47.69,47.71,47.6,47.61,388200.0,23.9409,23.951,23.8957,23.9008,388200.0
2004-09-14 13:30:00,47.61,47.66,47.54,47.59,477900.0,23.9008,23.9259,23.8656,23.8907,477900.0
2004-09-14 14:00:00,47.6,47.62,47.54,47.59,474500.0,23.8957,23.9058,23.8656,23.8907,474500.0
2004-09-14 14:30:00,47.6,47.64,47.5,47.62,490700.0,23.8957,23.9158,23.8455,23.9058,490700.0
2004-09-14 15:00:00,47.63,47.66,47.59,47.65,502500.0,23.9108,23.9259,23.8907,23.9208,502500.0
2004-09-14 15:30:00,47.65,47.65,47.44,47.5,1139300.0,23.9208,23.9208,23.8154,23.8455,1139300.0
2004-09-15 09:30:00,47.55,47.64,47.43,47.44,1003700.0,23.8706,23.9158,23.8104,23.8154,1003700.0
2004-09-15 10:00:00,47.44,47.51,47.36,47.39,799500.0,23.8154,23.8506,23.7753,23.7903,799500.0
2004-09-15 10:30:00,47.39,47.53,47.37,47.45,902600.0,23.7903,23.8606,23.7803,23.8204,902600.0
2004-09-15 11:00:00,47.45,47.46,47.37,47.41,547400.0,23.8204,23.8255,23.7803,23.8004,547400.0
2004-09-15 11:30:00,47.41,47.58,47.38,47.57,587400.0,23.8004,23.8857,23.7853,23.8807,587400.0
2004-09-15 12:00:00,47.57,47.61,47.54,47.54,289100.0,23.8807,23.9008,23.8656,23.8656,289100.0
2004-09-15 12:30:00,47.54,47.59,47.51,47.56,409300.0,23.8656,23.8907,23.8506,23.8757,409300.0
2004-09-15 13:00:00,47.55,47.67,47.55,47.66,517100.0,23.8706,23.9309,23.8706,23.9259,517100.0
2004-09-15 13:30:00,47.66,47.76,47.66,47.71,640500.0,23.9259,23.9761,23.9259,23.951,640500.0
2004-09-15 14:00:00,47.71,47.71,47.6,47.64,588500.0,23.951,23.951,23.8957,23.9158,588500.0
2004-09-15 14:30:00,47.64,47.71,47.59,47.62,631300.0,23.9158,23.951,23.8907,23.9058,631300.0
2004-09-15 15:00:00,47.62,47.66,47.56,47.61,601100.0,23.9058,23.9259,23.8757,23.9008,601100.0
2004-09-15 15:30:00,47.61,47.62,47.43,47.46,1268100.0,23.9008,23.9058,23.8104,23.8255,1268100.0
2004-09-16 09:30:00,47.31,47.46,47.31,47.39,1020600.0,23.7502,23.8255,23.7502,23.7903,1020600.0
2004-09-16 10:00:00,47.38,47.47,47.35,47.37,607700.0,23.7853,23.8305,23.7702,23.7803,607700.0
2004-09-16 10:30:00,47.38,47.4,47.32,47.33,508600.0,23.7853,23.7953,23.7552,23.7602,508600.0
2004-09-16 11:00:00,47.33,47.36,47.3,47.36,571700.0,23.7602,23.7753,23.7451,23.7753,571700.0
2004-09-16 11:30:00,47.36,47.41,47.35,47.4,469900.0,23.7753,23.8004,23.7702,23.7953,469900.0
2004-09-16 12:00:00,47.4,47.45,47.36,47.42,438400.0,23.7953,23.8204,23.7753,23.8054,438400.0
2004-09-16 12:30:00,47.42,47.49,47.42,47.45,291900.0,23.8054,23.8405,23.8054,23.8204,291900.0
2004-09-16 13:00:00,47.45,47.47,47.44,47.46,202500.0,23.8204,23.8305,23.8154,23.8255,202500.0
2004-09-16 13:30:00,47.45,47.52,47.45,47.48,204600.0,23.8204,23.8556,23.8204,23.8355,204600.0
2004-09-16 14:00:00,47.48,47.57,47.48,47.57,531500.0,23.8355,23.8807,23.8355,23.8807,531500.0
2004-09-16 14:30:00,47.57,47.58,47.53,47.57,260200.0,23.8807,23.8857,23.8606,23.8807,260200.0
2004-09-16 15:00:00,47.57,47.59,47.47,47.5,585200.0,23.8807,23.8907,23.8305,23.8455,585200.0
2004-09-16 15:30:00,47.49,47.58,47.49,47.52,527500.0,23.8405,23.8857,23.8405,23.8556,527500.0
2004-09-17 09:30:00,47.78,47.91,47.72,47.83,4198000.0,23.9861,24.0514,23.956,24.0112,4198000.0
2004-09-17 10:00:00,47.84,47.87,47.74,47.85,818300.0,24.0162,24.0313,23.966,24.0212,818300.0
2004-09-17 10:30:00,47.85,48.12,47.85,48.1,1683300.0,24.0212,24.1568,24.0212,24.1468,1683300.0
2004-09-17 11:00:00,48.11,48.11,47.99,48.05,768300.0,24.1518,24.1518,24.0915,24.1217,768300.0
2004-09-17 11:30:00,48.05,48.08,48.02,48.07,408400.0,24.1217,24.1367,24.1066,24.1317,408400.0
2004-09-17 12:00:00,48.07,48.23,48.04,48.22,594900.0,24.1317,24.212,24.1166,24.207,594900.0
2004-09-17 12:30:00,48.23,48.33,48.21,48.24,719100.0,24.212,24.2622,24.202,24.217,719100.0
2004-09-17 13:00:00,48.24,48.33,48.23,48.31,486800.0,24.217,24.2622,24.212,24.2522,486800.0
2004-09-17 13:30:00,48.31,48.37,48.2,48.37,670100.0,24.2522,24.2823,24.197,24.2823,670100.0
2004-09-17 14:00:00,48.36,48.4,48.3,48.35,657700.0,24.2773,24.2974,24.2472,24.2723,657700.0
2004-09-17 14:30:00,48.35,48.51,48.34,48.46,826100.0,24.2723,24.3526,24.2672,24.3275,826100.0
2004-09-17 15:00:00,48.46,48.56,48.44,48.45,1072200.0,24.3275,24.3777,24.3174,24.3225,1072200.0
2004-09-17 15:30:00,48.45,48.5,48.37,48.37,1452000.0,24.3225,24.3476,24.2823,24.2823,1452000.0
2004-09-20 09:30:00,48.38,48.62,48.37,48.6,1370000.0,24.2873,24.4078,24.2823,24.3978,1370000.0
2004-09-20 10:00:00,48.6,48.61,48.5,48.5,1030900.0,24.3978,24.4028,24.3476,24.3476,1030900.0
2004-09-20 10:30:00,48.5,48.52,48.4,48.43,718900.0,24.3476,24.3576,24.2974,24.3124,718900.0
2004-09-20 11:00:00,48.43,48.59,48.35,48.37,661400.0,24.3124,24.3927,24.2723,24.2823,661400.0
2004-09-20 11:30:00,48.38,48.42,48.36,48.39,580900.0,24.2873,24.3074,24.2773,24.2923,580900.0
2004-09-20 12:00:00,48.39,48.39,48.35,48.36,341600.0,24.2923,24.2923,24.2723,24.2773,341600.0
2004-09-20 12:30:00,48.37,48.39,48.29,48.3,567600.0,24.2823,24.2923,24.2421,24.2472,567600.0
2004-09-20 13:00:00,48.31,48.4,48.31,48.38,333400.0,24.2522,24.2974,24.2522,24.2873,333400.0
2004-09-20 13:30:00,48.38,48.46,48.34,48.43,571900.0,24.2873,24.3275,24.2672,24.3124,571900.0
2004-09-20 14:00:00,48.43,48.44,48.31,48.37,589700.0,24.3124,24.3174,24.2522,24.2823,589700.0
2004-09-20 14:30:00,48.38,48.56,48.33,48.38,592200.0,24.2873,24.3777,24.2622,24.2873,592200.0
2004-09-20 15:00:00,48.38,48.38,48.3,48.37,846900.0,24.2873,24.2873,24.2472,24.2823,846900.0
2004-09-20 15:30:00,48.35,48.38,48.12,48.21,1240200.0,24.2723,24.2873,24.1568,24.202,1240200.0
2004-09-21 09:30:00,48.5,48.63,48.49,48.6,1480500.0,24.3476,24.4128,24.3425,24.3978,1480500.0
2004-09-21 10:00:00,48.61,48.76,48.6,48.69,975600.0,24.4028,24.4781,24.3978,24.4429,975600.0
2004-09-21 10:30:00,48.69,48.92,48.68,48.92,785500.0,24.4429,24.5584,24.4379,24.5584,785500.0
2004-09-21 11:00:00,48.91,49.03,48.91,48.97,1240800.0,24.5534,24.6136,24.5534,24.5835,1240800.0
2004-09-21 11:30:00,48.97,48.98,48.81,48.95,681700.0,24.5835,24.5885,24.5032,24.5735,681700.0
2004-09-21 12:00:00,48.95,49.08,48.93,49.05,1387000.0,24.5735,24.6387,24.5634,24.6237,1387000.0
2004-09-21 12:30:00,49.05,49.17,49.04,49.14,696700.0,24.6237,24.6839,24.6186,24.6688,696700.0
2004-09-21 13:00:00,49.15,49.26,49.14,49.25,672300.0,24.6739,24.7291,24.6688,24.7241,672300.0
2004-09-21 13:30:00,49.25,49.26,49.18,49.2,554600.0,24.7241,24.7291,24.6889,24.699,554600.0
2004-09-21 14:00:00,49.2,49.34,49.15,49.27,1258400.0,24.699,24.7692,24.6739,24.7341,1258400.0
2004-09-21 14:30:00,49.27,49.53,49.27,49.53,1359900.0,24.7341,24.8646,24.7341,24.8646,1359900.0
2004-09-21 15:00:00,49.52,49.62,49.46,49.47,1452700.0,24.8596,24.9098,24.8295,24.8345,1452700.0
2004-09-21 15:30:00,49.47,49.56,49.36,49.47,1778200.0,24.8345,24.8797,24.7793,24.8345,1778200.0
2004-09-22 09:30:00,49.2,49.22,48.8,48.92,1587200.0,24.699,24.709,24.4982,24.5584,1587200.0
2004-09-22 10:00:00,48.93,48.96,48.73,48.82,1287200.0,24.5634,24.5785,24.463,24.5082,1287200.0
2004-09-22 10:30:00,48.82,48.88,48.71,48.75,1042600.0,24.5082,24.5383,24.453,24.4731,1042600.0
2004-09-22 11:00:00,48.74,48.84,48.72,48.77,646400.0,24.468,24.5182,24.458,24.4831,646400.0
2004-09-22 11:30:00,48.77,48.98,48.73,48.91,1721200.0,24.4831,24.5885,24.463,24.5534,1721200.0
2004-09-22 12:00:00,48.91,48.99,48.91,48.93,491200.0,24.5534,24.5935,24.5534,24.5634,491200.0
2004-09-22 12:30:00,48.93,48.97,48.91,48.96,387300.0,24.5634,24.5835,24.5534,24.5785,387300.0
2004-09-22 13:00:00,48.96,48.97,48.92,48.93,451200.0,24.5785,24.5835,24.5584,24.5634,451200.0
2004-09-22 13:30:00,48.93,48.94,48.71,48.75,730400.0,24.5634,24.5684,24.453,24.4731,730400.0
2004-09-22 14:00:00,48.75,48.87,48.72,48.84,767600.0,24.4731,24.5333,24.458,24.5182,767600.0
2004-09-22 14:30:00,48.85,48.91,48.77,48.82,731100.0,24.5233,24.5534,24.4831,24.5082,731100.0
2004-09-22 15:00:00,48.82,48.84,48.73,48.79,674800.0,24.5082,24.5182,24.463,24.4931,674800.0
2004-09-22 15:30:00,48.78,48.91,48.73,48.87,1605300.0,24.4881,24.5534,24.463,24.5333,1605300.0
2004-09-23 09:30:00,48.1,48.36,47.9,48.18,2336700.0,24.1468,24.2773,24.0463,24.1869,2336700.0
2004-09-23 10:00:00,48.18,48.24,47.92,47.94,1602300.0,24.1869,24.217,24.0564,24.0664,1602300.0
2004-09-23 10:30:00,47.94,47.98,47.75,47.96,1505600.0,24.0664,24.0865,23.971,24.0765,1505600.0
2004-09-23 11:00:00,47.96,48.06,47.87,48.06,1165500.0,24.0765,24.1267,24.0313,24.1267,1165500.0
2004-09-23 11:30:00,48.07,48.07,47.88,47.88,847100.0,24.1317,24.1317,24.0363,24.0363,847100.0
2004-09-23 12:00:00,47.85,47.89,47.77,47.88,664500.0,24.0212,24.0413,23.9811,24.0363,664500.0
2004-09-23 12:30:00,47.88,47.91,47.81,47.84,704200.0,24.0363,24.0514,24.0012,24.0162,704200.0
2004-09-23 13:00:00,47.85,47.97,47.84,47.94,682800.0,24.0212,24.0815,24.0162,24.0664,682800.0
2004-09-23 13:30:00,47.93,47.97,47.84,47.89,574900.0,24.0614,24.0815,24.0162,24.0413,574900.0
2004-09-23 14:00:00,47.9,48.11,47.88,47.94,942800.0,24.0463,24.1518,24.0363,24.0664,942800.0
2004-09-23 14:30:00,47.94,48.04,47.84,47.87,848600.0,24.0664,24.1166,24.0162,24.0313,848600.0
2004-09-23 15:00:00,47.86,47.91,47.79,47.83,1081700.0,24.0263,24.0514,23.9911,24.0112,1081700.0
2004-09-23 15:30:00,47.84,47.85,47.68,47.79,1771300.0,24.0162,24.0212,23.9359,23.9911,1771300.0
2004-09-24 09:30:00,47.65,47.95,47.6,47.89,2043200.0,23.9208,24.0714,23.8957,24.0413,2043200.0
2004-09-24 10:00:00,47.89,48.0,47.88,47.96,1159300.0,24.0413,24.0965,24.0363,24.0765,1159300.0
2004-09-24 10:30:00,47.96,48.02,47.88,47.99,1111100.0,24.0765,24.1066,24.0363,24.0915,1111100.0
2004-09-24 11:00:00,48.0,48.03,47.86,47.86,938600.0,24.0965,24.1116,24.0263,24.0263,938600.0
2004-09-24 11:30:00,47.86,47.88,47.75,47.76,685000.0,24.0263,24.0363,23.971,23.9761,685000.0
2004-09-24 12:00:00,47.76,47.87,47.74,47.81,531600.0,23.9761,24.0313,23.966,24.0012,531600.0
2004-09-24 12:30:00,47.84,47.87,47.8,47.84,406300.0,24.0162,24.0313,23.9961,24.0162,406300.0
2004-09-24 13:00:00,47.83,47.93,47.81,47.86,332800.0,24.0112,24.0614,24.0012,24.0263,332800.0
2004-09-24 13:30:00,47.86,47.99,47.85,47.97,669900.0,24.0263,24.0915,24.0212,24.0815,669900.0
2004-09-24 14:00:00,47.98,48.02,47.86,47.87,578800.0,24.0865,24.1066,24.0263,24.0313,578800.0
2004-09-24 14:30:00,47.88,47.88,47.78,47.85,562900.0,24.0363,24.0363,23.9861,24.0212,562900.0
2004-09-24 15:00:00,47.85,47.9,47.72,47.85,784900.0,24.0212,24.0463,23.956,24.0212,784900.0
2004-09-24 15:30:00,47.86,47.9,47.77,47.84,1077700.0,24.0263,24.0463,23.9811,24.0162,1077700.0
2004-09-27 09:30:00,47.65,48.15,47.65,48.1,1611600.0,23.9208,24.1719,23.9208,24.1468,1611600.0
2004-09-27 10:00:00,48.11,48.19,47.95,47.96,957000.0,24.1518,24.1919,24.0714,24.0765,957000.0
2004-09-27 10:30:00,47.95,47.99,47.82,47.9,774300.0,24.0714,24.0915,24.0062,24.0463,774300.0
2004-09-27 11:00:00,47.92,48.14,47.91,48.11,589300.0,24.0564,24.1668,24.0514,24.1518,589300.0
2004-09-27 11:30:00,48.12,48.23,48.12,48.16,586300.0,24.1568,24.212,24.1568,24.1769,586300.0
2004-09-27 12:00:00,48.17,48.26,48.14,48.25,474400.0,24.1819,24.2271,24.1668,24.2221,474400.0
2004-09-27 12:30:00,48.24,48.27,48.15,48.21,575700.0,24.217,24.2321,24.1719,24.202,575700.0
2004-09-27 13:00:00,48.21,48.22,48.11,48.18,454700.0,24.202,24.207,24.1518,24.1869,454700.0
2004-09-27 13:30:00,48.17,48.2,48.1,48.15,385500.0,24.1819,24.197,24.1468,24.1719,385500.0
2004-09-27 14:00:00,48.16,48.17,47.96,47.97,669600.0,24.1769,24.1819,24.0765,24.0815,669600.0
2004-09-27 14:30:00,47.97,48.02,47.91,48.01,702400.0,24.0815,24.1066,24.0514,24.1016,702400.0
2004-09-27 15:00:00,48.01,48.13,48.01,48.11,726600.0,24.1016,24.1618,24.1016,24.1518,726600.0
2004-09-27 15:30:00,48.11,48.12,47.91,47.97,1082400.0,24.1518,24.1568,24.0514,24.0815,1082400.0
2004-09-28 09:30:00,48.15,48.48,48.15,48.42,1645200.0,24.1719,24.3375,24.1719,24.3074,1645200.0
2004-09-28 10:00:00,48.4,48.46,48.23,48.29,947400.0,24.2974,24.3275,24.212,24.2421,947400.0
2004-09-28 10:30:00,48.29,48.39,48.18,48.32,799700.0,24.2421,24.2923,24.1869,24.2572,799700.0
2004-09-28 11:00:00,48.32,48.39,48.21,48.22,581400.0,24.2572,24.2923,24.202,24.207,581400.0
2004-09-28 11:30:00,48.22,48.39,48.13,48.32,733100.0,24.207,24.2923,24.1618,24.2572,733100.0
2004-09-28 12:00:00,48.32,48.34,48.23,48.24,556200.0,24.2572,24.2672,24.212,24.217,556200.0
2004-09-28 12:30:00,48.24,48.3,48.21,48.29,441800.0,24.217,24.2472,24.202,24.2421,441800.0
2004-09-28 13:00:00,48.29,48.37,48.28,48.33,547500.0,24.2421,24.2823,24.2371,24.2622,547500.0
2004-09-28 13:30:00,48.33,48.54,48.33,48.5,1112800.0,24.2622,24.3676,24.2622,24.3476,1112800.0
2004-09-28 14:00:00,48.5,48.6,48.44,48.58,725400.0,24.3476,24.3978,24.3174,24.3877,725400.0
2004-09-28 14:30:00,48.59,48.76,48.58,48.71,959500.0,24.3927,24.4781,24.3877,24.453,959500.0
2004-09-28 15:00:00,48.72,48.77,48.57,48.57,849000.0,24.458,24.4831,24.3827,24.3827,849000.0
2004-09-28 15:30:00,48.58,48.59,48.42,48.5,1327200.0,24.3877,24.3927,24.3074,24.3476,1327200.0
2004-09-29 09:30:00,48.42,49.79,48.1,48.21,1517300.0,24.3074,24.9952,24.1468,24.202,1517300.0
2004-09-29 10:00:00,48.2,48.23,48.06,48.12,1281100.0,24.197,24.212,24.1267,24.1568,1281100.0
2004-09-29 10:30:00,48.12,48.17,47.78,47.89,1508300.0,24.1568,24.1819,23.9861,24.0413,1508300.0
2004-09-29 11:00:00,47.89,47.9,47.77,47.79,759800.0,24.0413,24.0463,23.9811,23.9911,759800.0
2004-09-29 11:30:00,47.78,47.9,47.73,47.9,566600.0,23.9861,24.0463,23.961,24.0463,566600.0
2004-09-29 12:00:00,47.89,47.97,47.86,47.96,409400.0,24.0413,24.0815,24.0263,24.0765,409400.0
2004-09-29 12:30:00,47.97,48.07,47.87,47.87,888100.0,24.0815,24.1317,24.0313,24.0313,888100.0
2004-09-29 13:00:00,47.86,47.88,47.77,47.79,539900.0,24.0263,24.0363,23.9811,23.9911,539900.0
2004-09-29 13:30:00,47.8,47.8,47.68,47.78,584700.0,23.9961,23.9961,23.9359,23.9861,584700.0
2004-09-29 14:00:00,47.78,47.8,47.63,47.71,919400.0,23.9861,23.9961,23.9108,23.951,919400.0
2004-09-29 14:30:00,47.71,47.78,47.61,47.66,685800.0,23.951,23.9861,23.9008,23.9259,685800.0
2004-09-29 15:00:00,47.65,47.76,47.64,47.76,884500.0,23.9208,23.9761,23.9158,23.9761,884500.0
2004-09-29 15:30:00,47.75,48.03,47.75,48.01,1698300.0,23.971,24.1116,23.971,24.1016,1698300.0
2004-09-30 09:30:00,48.15,48.19,48.05,48.07,1443000.0,24.1719,24.1919,24.1217,24.1317,1443000.0
2004-09-30 10:00:00,48.07,48.36,48.07,48.26,889500.0,24.1317,24.2773,24.1317,24.2271,889500.0
2004-09-30 10:30:00,48.26,48.28,48.16,48.16,682800.0,24.2271,24.2371,24.1769,24.1769,682800.0
2004-09-30 11:00:00,48.18,48.23,47.99,48.06,708400.0,24.1869,24.212,24.0915,24.1267,708400.0
2004-09-30 11:30:00,48.08,48.13,48.03,48.08,440500.0,24.1367,24.1618,24.1116,24.1367,440500.0
2004-09-30 12:00:00,48.07,48.16,47.99,48.15,469500.0,24.1317,24.1769,24.0915,24.1719,469500.0
2004-09-30 12:30:00,48.15,48.2,48.13,48.15,335000.0,24.1719,24.197,24.1618,24.1719,335000.0
2004-09-30 13:00:00,48.15,48.25,48.12,48.24,425800.0,24.1719,24.2221,24.1568,24.217,425800.0
2004-09-30 13:30:00,48.24,48.37,48.23,48.34,525300.0,24.217,24.2823,24.212,24.2672,525300.0
2004-09-30 14:00:00,48.34,48.38,48.29,48.32,502400.0,24.2672,24.2873,24.2421,24.2572,502400.0
2004-09-30 14:30:00,48.32,48.35,48.25,48.33,707100.0,24.2572,24.2723,24.2221,24.2622,707100.0
2004-09-30 15:00:00,48.32,48.33,48.19,48.19,889300.0,24.2572,24.2622,24.1919,24.1919,889300.0
2004-09-30 15:30:00,48.19,48.31,48.11,48.3,1531200.0,24.1919,24.2522,24.1518,24.2472,1531200.0
2004-10-01 09:30:00,48.45,48.51,48.36,48.44,1249800.0,24.3225,24.3526,24.2773,24.3174,1249800.0
2004-10-01 10:00:00,48.45,48.77,48.45,48.67,1066900.0,24.3225,24.4831,24.3225,24.4329,1066900.0
2004-10-01 10:30:00,48.67,48.92,48.67,48.92,782700.0,24.4329,24.5584,24.4329,24.5584,782700.0
2004-10-01 11:00:00,48.92,48.96,48.79,48.88,760200.0,24.5584,24.5785,24.4931,24.5383,760200.0
2004-10-01 11:30:00,48.87,48.93,48.78,48.78,615600.0,24.5333,24.5634,24.4881,24.4881,615600.0
2004-10-01 12:00:00,48.78,48.81,48.72,48.78,440400.0,24.4881,24.5032,24.458,24.4881,440400.0
2004-10-01 12:30:00,48.78,48.87,48.78,48.82,520800.0,24.4881,24.5333,24.4881,24.5082,520800.0
2004-10-01 13:00:00,48.81,48.86,48.75,48.81,416800.0,24.5032,24.5283,24.4731,24.5032,416800.0
2004-10-01 13:30:00,48.8,48.81,48.66,48.69,359900.0,24.4982,24.5032,24.4279,24.4429,359900.0
2004-10-01 14:00:00,48.69,48.7,48.54,48.6,682300.0,24.4429,24.448,24.3676,24.3978,682300.0
2004-10-01 14:30:00,48.6,48.8,48.6,48.76,614800.0,24.3978,24.4982,24.3978,24.4781,614800.0
2004-10-01 15:00:00,48.76,48.78,48.69,48.74,646800.0,24.4781,24.4881,24.4429,24.468,646800.0
2004-10-01 15:30:00,48.74,48.89,48.66,48.88,1282700.0,24.468,24.5433,24.4279,24.5383,1282700.0
2004-10-04 09:30:00,48.75,48.85,48.52,48.77,1276100.0,24.4731,24.5233,24.3576,24.4831,1276100.0
2004-10-04 10:00:00,48.76,48.98,48.76,48.96,923200.0,24.4781,24.5885,24.4781,24.5785,923200.0
2004-10-04 10:30:00,48.97,49.0,48.89,48.95,866500.0,24.5835,24.5986,24.5433,24.5735,866500.0
2004-10-04 11:00:00,48.95,49.06,48.95,48.98,784600.0,24.5735,24.6287,24.5735,24.5885,784600.0
2004-10-04 11:30:00,48.98,48.99,48.88,48.94,543400.0,24.5885,24.5935,24.5383,24.5684,543400.0
2004-10-04 12:00:00,48.94,48.98,48.91,48.96,481400.0,24.5684,24.5885,24.5534,24.5785,481400.0
2004-10-04 12:30:00,48.96,49.06,48.94,49.01,578600.0,24.5785,24.6287,24.5684,24.6036,578600.0
2004-10-04 13:00:00,49.01,49.07,48.99,49.04,381800.0,24.6036,24.6337,24.5935,24.6186,381800.0
2004-10-04 13:30:00,49.05,49.17,49.04,49.17,678800.0,24.6237,24.6839,24.6186,24.6839,678800.0
2004-10-04 14:00:00,49.17,49.42,49.15,49.36,1161600.0,24.6839,24.8094,24.6739,24.7793,1161600.0
2004-10-04 14:30:00,49.37,49.45,49.25,49.27,1213500.0,24.7843,24.8245,24.7241,24.7341,1213500.0
2004-10-04 15:00:00,49.28,49.28,49.15,49.17,921900.0,24.7391,24.7391,24.6739,24.6839,921900.0
2004-10-04 15:30:00,49.17,49.19,48.89,48.93,1463000.0,24.6839,24.6939,24.5433,24.5634,1463000.0
2004-10-05 09:30:00,49.12,49.38,49.1,49.38,1362100.0,24.6588,24.7893,24.6488,24.7893,1362100.0
2004-10-05 10:00:00,49.37,49.48,49.32,49.42,921100.0,24.7843,24.8395,24.7592,24.8094,921100.0
2004-10-05 10:30:00,49.42,49.43,49.12,49.4,751900.0,24.8094,24.8144,24.6588,24.7994,751900.0
2004-10-05 11:00:00,49.39,49.41,49.32,49.37,573300.0,24.7943,24.8044,24.7592,24.7843,573300.0
2004-10-05 11:30:00,49.37,49.43,49.3,49.41,480600.0,24.7843,24.8144,24.7492,24.8044,480600.0
2004-10-05 12:00:00,49.4,49.48,49.36,49.45,440200.0,24.7994,24.8395,24.7793,24.8245,440200.0
2004-10-05 12:30:00,49.45,49.52,49.43,49.46,722700.0,24.8245,24.8596,24.8144,24.8295,722700.0
2004-10-05 13:00:00,49.46,49.49,49.3,49.31,554800.0,24.8295,24.8445,24.7492,24.7542,554800.0
2004-10-05 13:30:00,49.32,49.4,49.27,49.38,670500.0,24.7592,24.7994,24.7341,24.7893,670500.0
2004-10-05 14:00:00,49.38,49.42,49.27,49.29,866300.0,24.7893,24.8094,24.7341,24.7441,866300.0
2004-10-05 14:30:00,49.28,49.36,49.25,49.35,708000.0,24.7391,24.7793,24.7241,24.7743,708000.0
2004-10-05 15:00:00,49.35,49.4,49.28,49.36,694800.0,24.7743,24.7994,24.7391,24.7793,694800.0
2004-10-05 15:30:00,49.36,49.37,49.18,49.32,967600.0,24.7793,24.7843,24.6889,24.7592,967600.0
2004-10-06 09:30:00,49.35,49.72,48.4,49.68,1459000.0,24.7743,24.96,24.2974,24.9399,1459000.0
2004-10-06 10:00:00,49.68,49.78,49.62,49.78,1059600.0,24.9399,24.9901,24.9098,24.9901,1059600.0
2004-10-06 10:30:00,49.77,49.89,49.75,49.82,1167200.0,24.9851,25.0454,24.9751,25.0102,1167200.0
2004-10-06 11:00:00,49.82,49.89,49.8,49.83,641000.0,25.0102,25.0454,25.0002,25.0152,641000.0
2004-10-06 11:30:00,49.84,49.86,49.79,49.83,431000.0,25.0203,25.0303,24.9952,25.0152,431000.0
2004-10-06 12:00:00,49.83,49.9,49.82,49.86,572200.0,25.0152,25.0504,25.0102,25.0303,572200.0
2004-10-06 12:30:00,49.87,49.94,49.86,49.91,397800.0,25.0353,25.0705,25.0303,25.0554,397800.0
2004-10-06 13:00:00,49.91,49.91,49.84,49.84,290200.0,25.0554,25.0554,25.0203,25.0203,290200.0
2004-10-06 13:30:00,49.84,49.92,49.83,49.88,300100.0,25.0203,25.0604,25.0152,25.0403,300100.0
2004-10-06 14:00:00,49.89,49.96,49.88,49.95,645600.0,25.0454,25.0805,25.0403,25.0755,645600.0
2004-10-06 14:30:00,49.95,50.0,49.88,49.98,774600.0,25.0755,25.1006,25.0403,25.0905,774600.0
2004-10-06 15:00:00,49.97,50.0,49.93,49.99,1355400.0,25.0855,25.1006,25.0654,25.0956,1355400.0
2004-10-06 15:30:00,49.99,50.03,49.95,50.03,2308500.0,25.0956,25.1156,25.0755,25.1156,2308500.0
2004-10-07 09:30:00,49.33,50.46,49.33,50.41,1577600.0,24.7642,25.3315,24.7642,25.3064,1577600.0
2004-10-07 10:00:00,50.41,50.43,50.24,50.25,781300.0,25.3064,25.3164,25.2211,25.2261,781300.0
2004-10-07 10:30:00,50.23,50.23,49.84,49.98,1092400.0,25.216,25.216,25.0203,25.0905,1092400.0
2004-10-07 11:00:00,49.99,50.0,49.69,49.7,779500.0,25.0956,25.1006,24.9449,24.95,779500.0
2004-10-07 11:30:00,49.69,49.82,49.63,49.81,625300.0,24.9449,25.0102,24.9148,25.0052,625300.0
2004-10-07 12:00:00,49.82,49.95,49.81,49.89,515700.0,25.0102,25.0755,25.0052,25.0454,515700.0
2004-10-07 12:30:00,49.89,49.9,49.67,49.83,454400.0,25.0454,25.0504,24.9349,25.0152,454400.0
2004-10-07 13:00:00,49.83,49.95,49.82,49.88,340400.0,25.0152,25.0755,25.0102,25.0403,340400.0
2004-10-07 13:30:00,49.87,50.02,49.87,49.89,671000.0,25.0353,25.1106,25.0353,25.0454,671000.0
2004-10-07 14:00:00,49.88,49.92,49.84,49.85,345300.0,25.0403,25.0604,25.0203,25.0253,345300.0
2004-10-07 14:30:00,49.85,49.86,49.74,49.77,478100.0,25.0253,25.0303,24.97,24.9851,478100.0
2004-10-07 15:00:00,49.76,49.85,49.68,49.79,649300.0,24.9801,25.0253,24.9399,24.9952,649300.0
2004-10-07 15:30:00,49.79,49.8,49.65,49.68,1025000.0,24.9952,25.0002,24.9249,24.9399,1025000.0
2004-10-08 09:30:00,49.8,50.12,49.74,50.11,1255300.0,25.0002,25.1608,24.97,25.1558,1255300.0
2004-10-08 10:00:00,50.12,50.12,49.83,49.9,960900.0,25.1608,25.1608,25.0152,25.0504,960900.0
2004-10-08 10:30:00,49.9,50.01,49.83,49.9,877300.0,25.0504,25.1056,25.0152,25.0504,877300.0
2004-10-08 11:00:00,49.9,49.93,49.75,49.85,563100.0,25.0504,25.0654,24.9751,25.0253,563100.0
2004-10-08 11:30:00,49.85,50.01,49.8,49.95,655300.0,25.0253,25.1056,25.0002,25.0755,655300.0
2004-10-08 12:00:00,49.95,50.08,49.95,50.04,408900.0,25.0755,25.1407,25.0755,25.1207,408900.0
2004-10-08 12:30:00,50.04,50.24,50.02,50.23,724600.0,25.1207,25.2211,25.1106,25.216,724600.0
2004-10-08 13:00:00,50.23,50.24,50.03,50.09,468400.0,25.216,25.2211,25.1156,25.1458,468400.0
2004-10-08 13:30:00,50.08,50.13,50.07,50.08,404000.0,25.1407,25.1658,25.1357,25.1407,404000.0
2004-10-08 14:00:00,50.08,50.13,49.99,50.02,442400.0,25.1407,25.1658,25.0956,25.1106,442400.0
2004-10-08 14:30:00,50.01,50.02,49.91,49.93,710900.0,25.1056,25.1106,25.0554,25.0654,710900.0
2004-10-08 15:00:00,49.93,49.99,49.84,49.91,706600.0,25.0654,25.0956,25.0203,25.0554,706600.0
2004-10-08 15:30:00,49.92,49.93,49.82,49.84,942900.0,25.0604,25.0654,25.0102,25.0203,942900.0
2004-10-11 09:30:00,50.0,50.04,49.7,49.76,1099300.0,25.1006,25.1207,24.95,24.9801,1099300.0
2004-10-11 10:00:00,49.76,49.81,49.63,49.69,581500.0,24.9801,25.0052,24.9148,24.9449,581500.0
2004-10-11 10:30:00,49.69,49.69,49.45,49.61,659800.0,24.9449,24.9449,24.8245,24.9048,659800.0
2004-10-11 11:00:00,49.61,49.67,49.56,49.58,465800.0,24.9048,24.9349,24.8797,24.8897,465800.0
2004-10-11 11:30:00,49.59,49.6,49.48,49.52,422900.0,24.8947,24.8998,24.8395,24.8596,422900.0
2004-10-11 12:00:00,49.53,49.53,49.41,49.46,306000.0,24.8646,24.8646,24.8044,24.8295,306000.0
2004-10-11 12:30:00,49.45,49.59,49.45,49.57,215800.0,24.8245,24.8947,24.8245,24.8847,215800.0
2004-10-11 13:00:00,49.57,49.7,49.56,49.7,270500.0,24.8847,24.95,24.8797,24.95,270500.0
2004-10-11 13:30:00,49.71,49.94,49.71,49.92,387900.0,24.955,25.0705,24.955,25.0604,387900.0
2004-10-11 14:00:00,49.92,49.96,49.89,49.93,344700.0,25.0604,25.0805,25.0454,25.0654,344700.0
2004-10-11 14:30:00,49.93,49.99,49.87,49.88,407900.0,25.0654,25.0956,25.0353,25.0403,407900.0
2004-10-11 15:00:00,49.89,49.91,49.75,49.75,403300.0,25.0454,25.0554,24.9751,24.9751,403300.0
2004-10-11 15:30:00,49.75,49.86,49.7,49.82,574300.0,24.9751,25.0303,24.95,25.0102,574300.0
2004-10-12 09:30:00,49.55,49.88,49.52,49.75,1223600.0,24.8747,25.0403,24.8596,24.9751,1223600.0
2004-10-12 10:00:00,49.76,49.76,49.47,49.5,796600.0,24.9801,24.9801,24.8345,24.8496,796600.0
2004-10-12 10:30:00,49.5,49.56,49.35,49.42,908200.0,24.8496,24.8797,24.7743,24.8094,908200.0
2004-10-12 11:00:00,49.43,49.93,49.33,49.38,598300.0,24.8144,25.0654,24.7642,24.7893,598300.0
2004-10-12 11:30:00,49.38,49.57,49.34,49.54,529100.0,24.7893,24.8847,24.7692,24.8696,529100.0
2004-10-12 12:00:00,49.54,49.72,49.54,49.65,549600.0,24.8696,24.96,24.8696,24.9249,549600.0
2004-10-12 12:30:00,49.66,49.67,49.55,49.59,292500.0,24.9299,24.9349,24.8747,24.8947,292500.0
2004-10-12 13:00:00,49.6,49.66,49.56,49.63,355100.0,24.8998,24.9299,24.8797,24.9148,355100.0
2004-10-12 13:30:00,49.62,49.7,49.56,49.6,373800.0,24.9098,24.95,24.8797,24.8998,373800.0
2004-10-12 14:00:00,49.63,49.64,49.44,49.59,558800.0,24.9148,24.9198,24.8194,24.8947,558800.0
2004-10-12 14:30:00,49.59,49.71,49.56,49.62,668200.0,24.8947,24.955,24.8797,24.9098,668200.0
2004-10-12 15:00:00,49.62,49.63,49.48,49.58,664900.0,24.9098,24.9148,24.8395,24.8897,664900.0
2004-10-12 15:30:00,49.59,49.6,49.39,49.39,1019500.0,24.8947,24.8998,24.7943,24.7943,1019500.0
2004-10-13 09:30:00,48.95,48.96,48.61,48.67,1939400.0,24.5735,24.5785,24.4028,24.4329,1939400.0
2004-10-13 10:00:00,48.66,48.67,48.41,48.42,1343400.0,24.4279,24.4329,24.3024,24.3074,1343400.0
2004-10-13 10:30:00,48.43,48.48,48.35,48.4,1048900.0,24.3124,24.3375,24.2723,24.2974,1048900.0
2004-10-13 11:00:00,48.4,48.48,48.36,48.48,1043400.0,24.2974,24.3375,24.2773,24.3375,1043400.0
2004-10-13 11:30:00,48.48,48.72,48.44,48.66,875500.0,24.3375,24.458,24.3174,24.4279,875500.0
2004-10-13 12:00:00,48.67,48.67,48.52,48.64,560200.0,24.4329,24.4329,24.3576,24.4178,560200.0
2004-10-13 12:30:00,48.64,48.65,48.36,48.48,494700.0,24.4178,24.4229,24.2773,24.3375,494700.0
2004-10-13 13:00:00,48.49,48.55,48.32,48.35,663400.0,24.3425,24.3727,24.2572,24.2723,663400.0
2004-10-13 13:30:00,48.35,48.41,48.18,48.41,1124400.0,24.2723,24.3024,24.1869,24.3024,1124400.0
2004-10-13 14:00:00,48.41,48.57,48.38,48.42,947300.0,24.3024,24.3827,24.2873,24.3074,947300.0
2004-10-13 14:30:00,48.43,48.49,48.39,48.44,658800.0,24.3124,24.3425,24.2923,24.3174,658800.0
2004-10-13 15:00:00,48.44,48.52,48.29,48.34,978300.0,24.3174,24.3576,24.2421,24.2672,978300.0
2004-10-13 15:30:00,48.33,48.63,48.3,48.53,1243400.0,24.2622,24.4128,24.2472,24.3626,1243400.0
2004-10-14 09:30:00,48.54,49.05,48.53,48.88,1672200.0,24.3676,24.6237,24.3626,24.5383,1672200.0
2004-10-14 10:00:00,48.88,49.1,48.85,49.0,756700.0,24.5383,24.6488,24.5233,24.5986,756700.0
2004-10-14 10:30:00,48.99,49.05,48.8,48.95,1264000.0,24.5935,24.6237,24.4982,24.5735,1264000.0
2004-10-14 11:00:00,48.93,49.03,48.88,48.99,896000.0,24.5634,24.6136,24.5383,24.5935,896000.0
2004-10-14 11:30:00,48.99,49.01,48.83,48.88,697100.0,24.5935,24.6036,24.5132,24.5383,697100.0
2004-10-14 12:00:00,48.87,48.9,48.78,48.87,446300.0,24.5333,24.5484,24.4881,24.5333,446300.0
2004-10-14 12:30:00,48.86,48.96,48.81,48.92,516500.0,24.5283,24.5785,24.5032,24.5584,516500.0
2004-10-14 13:00:00,48.92,49.13,48.91,49.12,554700.0,24.5584,24.6638,24.5534,24.6588,554700.0
2004-10-14 13:30:00,49.08,49.12,49.04,49.08,470200.0,24.6387,24.6588,24.6186,24.6387,470200.0
2004-10-14 14:00:00,49.08,49.09,48.87,48.98,569500.0,24.6387,24.6437,24.5333,24.5885,569500.0
2004-10-14 14:30:00,48.98,49.02,48.93,48.95,427300.0,24.5885,24.6086,24.5634,24.5735,427300.0
2004-10-14 15:00:00,48.95,48.96,48.74,48.8,657800.0,24.5735,24.5785,24.468,24.4982,657800.0
2004-10-14 15:30:00,48.79,48.91,48.69,48.73,1237300.0,24.4931,24.5534,24.4429,24.463,1237300.0
2004-10-15 09:30:00,48.95,48.99,48.84,48.88,1876700.0,24.5735,24.5935,24.5182,24.5383,1876700.0
2004-10-15 10:00:00,48.88,49.07,48.87,49.03,1020300.0,24.5383,24.6337,24.5333,24.6136,1020300.0
2004-10-15 10:30:00,49.03,49.05,48.82,48.89,700500.0,24.6136,24.6237,24.5082,24.5433,700500.0
2004-10-15 11:00:00,48.89,48.89,48.77,48.77,543900.0,24.5433,24.5433,24.4831,24.4831,543900.0
2004-10-15 11:30:00,48.78,48.83,48.72,48.74,448200.0,24.4881,24.5132,24.458,24.468,448200.0
2004-10-15 12:00:00,48.74,48.95,48.65,48.89,952300.0,24.468,24.5735,24.4229,24.5433,952300.0
2004-10-15 12:30:00,48.89,48.95,48.83,48.92,425300.0,24.5433,24.5735,24.5132,24.5584,425300.0
2004-10-15 13:00:00,48.92,49.0,48.88,48.98,325300.0,24.5584,24.5986,24.5383,24.5885,325300.0
2004-10-15 13:30:00,48.98,49.13,48.97,49.11,656200.0,24.5885,24.6638,24.5835,24.6538,656200.0
2004-10-15 14:00:00,49.11,49.2,49.08,49.1,525200.0,24.6538,24.699,24.6387,24.6488,525200.0
2004-10-15 14:30:00,49.1,49.12,49.02,49.09,431200.0,24.6488,24.6588,24.6086,24.6437,431200.0
2004-10-15 15:00:00,49.09,49.12,48.97,49.11,903900.0,24.6437,24.6588,24.5835,24.6538,903900.0
2004-10-15 15:30:00,49.11,49.12,48.98,49.03,722000.0,24.6538,24.6588,24.5885,24.6136,722000.0
2004-10-18 09:30:00,48.8,49.1,48.76,49.01,947900.0,24.4982,24.6488,24.4781,24.6036,947900.0
2004-10-18 10:00:00,49.02,49.05,48.9,48.91,708200.0,24.6086,24.6237,24.5484,24.5534,708200.0
2004-10-18 10:30:00,48.91,48.98,48.8,48.8,501700.0,24.5534,24.5885,24.4982,24.4982,501700.0
2004-10-18 11:00:00,48.8,48.9,48.7,48.89,567300.0,24.4982,24.5484,24.448,24.5433,567300.0
2004-10-18 11:30:00,48.89,48.99,48.87,48.97,377500.0,24.5433,24.5935,24.5333,24.5835,377500.0
2004-10-18 12:00:00,48.97,49.16,48.96,49.04,750700.0,24.5835,24.6789,24.5785,24.6186,750700.0
2004-10-18 12:30:00,49.04,49.05,48.86,48.9,539000.0,24.6186,24.6237,24.5283,24.5484,539000.0
2004-10-18 13:00:00,48.91,49.0,48.9,48.99,413300.0,24.5534,24.5986,24.5484,24.5935,413300.0
2004-10-18 13:30:00,49.0,49.0,48.74,48.8,515000.0,24.5986,24.5986,24.468,24.4982,515000.0
2004-10-18 14:00:00,48.79,48.85,48.74,48.81,431500.0,24.4931,24.5233,24.468,24.5032,431500.0
2004-10-18 14:30:00,48.82,48.94,48.7,48.83,672000.0,24.5082,24.5684,24.448,24.5132,672000.0
2004-10-18 15:00:00,48.83,48.88,48.74,48.88,667800.0,24.5132,24.5383,24.468,24.5383,667800.0
2004-10-18 15:30:00,48.87,48.89,48.72,48.77,914000.0,24.5333,24.5433,24.458,24.4831,914000.0
2004-10-19 09:30:00,48.5,48.78,48.45,48.69,1413500.0,24.3476,24.4881,24.3225,24.4429,1413500.0
2004-10-19 10:00:00,48.69,48.81,48.63,48.69,781800.0,24.4429,24.5032,24.4128,24.4429,781800.0
2004-10-19 10:30:00,48.69,48.84,48.67,48.75,545600.0,24.4429,24.5182,24.4329,24.4731,545600.0
2004-10-19 11:00:00,48.75,48.78,48.57,48.65,760800.0,24.4731,24.4881,24.3827,24.4229,760800.0
2004-10-19 11:30:00,48.65,48.71,48.59,48.61,802900.0,24.4229,24.453,24.3927,24.4028,802900.0
2004-10-19 12:00:00,48.62,48.62,48.5,48.57,500900.0,24.4078,24.4078,24.3476,24.3827,500900.0
2004-10-19 12:30:00,48.56,48.6,48.45,48.48,387100.0,24.3777,24.3978,24.3225,24.3375,387100.0
2004-10-19 13:00:00,48.48,48.59,48.46,48.58,448300.0,24.3375,24.3927,24.3275,24.3877,448300.0
2004-10-19 13:30:00,48.59,48.6,48.49,48.51,431700.0,24.3927,24.3978,24.3425,24.3526,431700.0
2004-10-19 14:00:00,48.51,48.54,48.42,48.48,540300.0,24.3526,24.3676,24.3074,24.3375,540300.0
2004-10-19 14:30:00,48.49,48.52,48.34,48.35,744000.0,24.3425,24.3576,24.2672,24.2723,744000.0
2004-10-19 15:00:00,48.35,48.4,48.23,48.31,857100.0,24.2723,24.2974,24.212,24.2522,857100.0
2004-10-19 15:30:00,48.32,48.43,48.26,48.34,1229400.0,24.2572,24.3124,24.2271,24.2672,1229400.0
2004-10-20 09:30:00,48.3,48.45,48.25,48.38,1051200.0,24.2472,24.3225,24.2221,24.2873,1051200.0
2004-10-20 10:00:00,48.39,48.48,48.3,48.42,652700.0,24.2923,24.3375,24.2472,24.3074,652700.0
2004-10-20 10:30:00,48.42,48.81,48.4,48.81,1090200.0,24.3074,24.5032,24.2974,24.5032,1090200.0
2004-10-20 11:00:00,48.8,48.98,48.79,48.92,785800.0,24.4982,24.5885,24.4931,24.5584,785800.0
2004-10-20 11:30:00,48.91,48.93,48.74,48.78,623400.0,24.5534,24.5634,24.468,24.4881,623400.0
2004-10-20 12:00:00,48.79,48.96,48.77,48.94,619800.0,24.4931,24.5785,24.4831,24.5684,619800.0
2004-10-20 12:30:00,48.94,48.97,48.8,48.88,477300.0,24.5684,24.5835,24.4982,24.5383,477300.0
2004-10-20 13:00:00,48.88,48.95,48.86,48.88,308600.0,24.5383,24.5735,24.5283,24.5383,308600.0
2004-10-20 13:30:00,48.89,48.89,48.65,48.66,496800.0,24.5433,24.5433,24.4229,24.4279,496800.0
2004-10-20 14:00:00,48.67,48.8,48.63,48.66,569400.0,24.4329,24.4982,24.4128,24.4279,569400.0
2004-10-20 14:30:00,48.63,48.74,48.5,48.71,830700.0,24.4128,24.468,24.3476,24.453,830700.0
2004-10-20 15:00:00,48.71,48.8,48.62,48.76,842400.0,24.453,24.4982,24.4078,24.4781,842400.0
2004-10-20 15:30:00,48.76,48.88,48.76,48.86,1181900.0,24.4781,24.5383,24.4781,24.5283,1181900.0
2004-10-21 09:30:00,48.85,48.94,48.71,48.77,1057800.0,24.5233,24.5684,24.453,24.4831,1057800.0
2004-10-21 10:00:00,48.77,48.8,48.55,48.69,803800.0,24.4831,24.4982,24.3727,24.4429,803800.0
2004-10-21 10:30:00,48.68,49.02,48.66,48.97,1016400.0,24.4379,24.6086,24.4279,24.5835,1016400.0
2004-10-21 11:00:00,48.95,48.98,48.76,48.84,650500.0,24.5735,24.5885,24.4781,24.5182,650500.0
2004-10-21 11:30:00,48.84,49.06,48.82,49.04,627500.0,24.5182,24.6287,24.5082,24.6186,627500.0
2004-10-21 12:00:00,49.03,49.09,48.7,48.75,702300.0,24.6136,24.6437,24.448,24.4731,702300.0
2004-10-21 12:30:00,48.76,48.77,48.6,48.72,674900.0,24.4781,24.4831,24.3978,24.458,674900.0
2004-10-21 13:00:00,48.72,48.73,48.52,48.56,499900.0,24.458,24.463,24.3576,24.3777,499900.0
2004-10-21 13:30:00,48.57,48.63,48.5,48.54,481700.0,24.3827,24.4128,24.3476,24.3676,481700.0
2004-10-21 14:00:00,48.55,48.9,48.55,48.9,589200.0,24.3727,24.5484,24.3727,24.5484,589200.0
2004-10-21 14:30:00,48.89,49.02,48.87,48.97,654200.0,24.5433,24.6086,24.5333,24.5835,654200.0
2004-10-21 15:00:00,48.97,49.01,48.91,48.93,649400.0,24.5835,24.6036,24.5534,24.5634,649400.0
2004-10-21 15:30:00,48.92,48.95,48.77,48.81,657600.0,24.5584,24.5735,24.4831,24.5032,657600.0
2004-10-22 09:30:00,48.89,49.09,48.85,49.01,903900.0,24.5433,24.6437,24.5233,24.6036,903900.0
2004-10-22 10:00:00,49.02,49.02,48.9,48.95,457800.0,24.6086,24.6086,24.5484,24.5735,457800.0
2004-10-22 10:30:00,48.94,49.09,48.92,49.04,567300.0,24.5684,24.6437,24.5584,24.6186,567300.0
2004-10-22 11:00:00,49.04,49.08,48.97,49.02,563200.0,24.6186,24.6387,24.5835,24.6086,563200.0
2004-10-22 11:30:00,49.01,49.13,48.99,49.1,564600.0,24.6036,24.6638,24.5935,24.6488,564600.0
2004-10-22 12:00:00,49.11,49.24,49.09,49.24,400900.0,24.6538,24.719,24.6437,24.719,400900.0
2004-10-22 12:30:00,49.24,49.3,49.15,49.15,424900.0,24.719,24.7492,24.6739,24.6739,424900.0
2004-10-22 13:00:00,49.15,49.2,49.03,49.06,488400.0,24.6739,24.699,24.6136,24.6287,488400.0
2004-10-22 13:30:00,49.05,49.09,48.87,48.97,704600.0,24.6237,24.6437,24.5333,24.5835,704600.0
2004-10-22 14:00:00,48.96,49.1,48.92,49.07,431700.0,24.5785,24.6488,24.5584,24.6337,431700.0
2004-10-22 14:30:00,49.06,49.11,48.88,48.91,585400.0,24.6287,24.6538,24.5383,24.5534,585400.0
2004-10-22 15:00:00,48.9,48.92,48.75,48.78,812000.0,24.5484,24.5584,24.4731,24.4881,812000.0
2004-10-22 15:30:00,48.79,48.93,48.63,48.68,989600.0,24.4931,24.5634,24.4128,24.4379,989600.0
2004-10-25 09:30:00,48.6,48.98,48.52,48.85,1148000.0,24.3978,24.5885,24.3576,24.5233,1148000.0
2004-10-25 10:00:00,48.86,48.96,48.79,48.93,814000.0,24.5283,24.5785,24.4931,24.5634,814000.0
2004-10-25 10:30:00,48.94,48.94,48.75,48.89,688300.0,24.5684,24.5684,24.4731,24.5433,688300.0
2004-10-25 11:00:00,48.89,48.89,48.71,48.74,647100.0,24.5433,24.5433,24.453,24.468,647100.0
2004-10-25 11:30:00,48.76,48.81,48.63,48.79,571300.0,24.4781,24.5032,24.4128,24.4931,571300.0
2004-10-25 12:00:00,48.79,48.87,48.7,48.84,462500.0,24.4931,24.5333,24.448,24.5182,462500.0
2004-10-25 12:30:00,48.84,48.92,48.75,48.92,433900.0,24.5182,24.5584,24.4731,24.5584,433900.0
2004-10-25 13:00:00,48.94,49.08,48.91,48.92,616700.0,24.5684,24.6387,24.5534,24.5584,616700.0
2004-10-25 13:30:00,48.92,48.99,48.88,48.91,325300.0,24.5584,24.5935,24.5383,24.5534,325300.0
2004-10-25 14:00:00,48.91,48.97,48.78,48.86,380500.0,24.5534,24.5835,24.4881,24.5283,380500.0
2004-10-25 14:30:00,48.86,48.93,48.78,48.79,417800.0,24.5283,24.5634,24.4881,24.4931,417800.0
2004-10-25 15:00:00,48.78,48.95,48.75,48.88,527400.0,24.4881,24.5735,24.4731,24.5383,527400.0
2004-10-25 15:30:00,48.88,48.98,48.76,48.81,716700.0,24.5383,24.5885,24.4781,24.5032,716700.0
2004-10-26 09:30:00,48.74,48.87,48.7,48.74,1112400.0,24.468,24.5333,24.448,24.468,1112400.0
2004-10-26 10:00:00,48.75,48.91,48.74,48.81,811900.0,24.4731,24.5534,24.468,24.5032,811900.0
2004-10-26 10:30:00,48.81,49.0,48.78,48.9,596000.0,24.5032,24.5986,24.4881,24.5484,596000.0
2004-10-26 11:00:00,48.9,49.04,48.86,48.93,823600.0,24.5484,24.6186,24.5283,24.5634,823600.0
2004-10-26 11:30:00,48.94,48.97,48.85,48.96,420700.0,24.5684,24.5835,24.5233,24.5785,420700.0
2004-10-26 12:00:00,48.95,49.13,48.9,49.1,686600.0,24.5735,24.6638,24.5484,24.6488,686600.0
2004-10-26 12:30:00,49.1,49.22,49.08,49.14,681200.0,24.6488,24.709,24.6387,24.6688,681200.0
2004-10-26 13:00:00,49.16,49.27,49.13,49.23,549000.0,24.6789,24.7341,24.6638,24.714,549000.0
2004-10-26 13:30:00,49.22,49.35,49.19,49.26,450100.0,24.709,24.7743,24.6939,24.7291,450100.0
2004-10-26 14:00:00,49.26,49.3,49.15,49.2,526800.0,24.7291,24.7492,24.6739,24.699,526800.0
2004-10-26 14:30:00,49.19,49.32,49.16,49.31,513400.0,24.6939,24.7592,24.6789,24.7542,513400.0
2004-10-26 15:00:00,49.31,49.38,49.22,49.23,668900.0,24.7542,24.7893,24.709,24.714,668900.0
2004-10-26 15:30:00,49.22,49.39,49.16,49.39,1498200.0,24.709,24.7943,24.6789,24.7943,1498200.0
2004-10-27 09:30:00,49.35,49.38,49.18,49.19,923800.0,24.7743,24.7893,24.6889,24.6939,923800.0
2004-10-27 10:00:00,49.2,49.24,49.06,49.18,593000.0,24.699,24.719,24.6287,24.6889,593000.0
2004-10-27 10:30:00,49.17,49.27,49.04,49.16,783300.0,24.6839,24.7341,24.6186,24.6789,783300.0
2004-10-27 11:00:00,49.15,49.16,48.95,49.05,962300.0,24.6739,24.6789,24.5735,24.6237,962300.0
2004-10-27 11:30:00,49.05,49.06,48.62,48.69,907600.0,24.6237,24.6287,24.4078,24.4429,907600.0
2004-10-27 12:00:00,48.69,48.74,48.57,48.61,1005400.0,24.4429,24.468,24.3827,24.4028,1005400.0
2004-10-27 12:30:00,48.61,49.26,48.5,48.69,678000.0,24.4028,24.7291,24.3476,24.4429,678000.0
2004-10-27 13:00:00,48.69,48.84,48.67,48.79,687200.0,24.4429,24.5182,24.4329,24.4931,687200.0
2004-10-27 13:30:00,48.8,48.84,48.62,48.63,657700.0,24.4982,24.5182,24.4078,24.4128,657700.0
2004-10-27 14:00:00,48.62,48.75,48.57,48.61,666000.0,24.4078,24.4731,24.3827,24.4028,666000.0
2004-10-27 14:30:00,48.61,48.76,48.57,48.75,878600.0,24.4028,24.4781,24.3827,24.4731,878600.0
2004-10-27 15:00:00,48.8,48.89,48.66,48.88,1038200.0,24.4982,24.5433,24.4279,24.5383,1038200.0
2004-10-27 15:30:00,48.88,48.98,48.84,48.94,1518300.0,24.5383,24.5885,24.5182,24.5684,1518300.0
2004-10-28 09:30:00,48.6,48.79,48.53,48.59,1435200.0,24.3978,24.4931,24.3626,24.3927,1435200.0
2004-10-28 10:00:00,48.6,48.66,48.42,48.55,1146800.0,24.3978,24.4279,24.3074,24.3727,1146800.0
2004-10-28 10:30:00,48.54,48.89,48.53,48.88,867900.0,24.3676,24.5433,24.3626,24.5383,867900.0
2004-10-28 11:00:00,48.89,49.09,48.86,49.05,1346000.0,24.5433,24.6437,24.5283,24.6237,1346000.0
2004-10-28 11:30:00,49.05,49.1,48.81,48.89,747000.0,24.6237,24.6488,24.5032,24.5433,747000.0
2004-10-28 12:00:00,48.9,49.06,48.78,49.01,774200.0,24.5484,24.6287,24.4881,24.6036,774200.0
2004-10-28 12:30:00,48.99,49.01,48.84,48.88,574600.0,24.5935,24.6036,24.5182,24.5383,574600.0
2004-10-28 13:00:00,48.88,48.92,48.77,48.81,518200.0,24.5383,24.5584,24.4831,24.5032,518200.0
2004-10-28 13:30:00,48.8,48.83,48.63,48.63,839200.0,24.4982,24.5132,24.4128,24.4128,839200.0
2004-10-28 14:00:00,48.63,48.72,48.62,48.66,906900.0,24.4128,24.458,24.4078,24.4279,906900.0
2004-10-28 14:30:00,48.65,48.66,48.39,48.48,1011200.0,24.4229,24.4279,24.2923,24.3375,1011200.0
2004-10-28 15:00:00,48.48,48.51,48.0,48.37,1280300.0,24.3375,24.3526,24.0965,24.2823,1280300.0
2004-10-28 15:30:00,48.37,48.63,48.35,48.6,1731800.0,24.2823,24.4128,24.2723,24.3978,1731800.0
2004-10-29 09:30:00,48.32,48.97,48.32,48.77,1393600.0,24.2572,24.5835,24.2572,24.4831,1393600.0
2004-10-29 10:00:00,48.77,48.87,48.66,48.81,815300.0,24.4831,24.5333,24.4279,24.5032,815300.0
2004-10-29 10:30:00,48.83,48.96,48.72,48.9,837700.0,24.5132,24.5785,24.458,24.5484,837700.0
2004-10-29 11:00:00,48.9,48.99,48.86,48.96,827700.0,24.5484,24.5935,24.5283,24.5785,827700.0
2004-10-29 11:30:00,48.96,49.15,48.95,49.13,846300.0,24.5785,24.6739,24.5735,24.6638,846300.0
2004-10-29 12:00:00,49.14,49.19,49.13,49.14,530000.0,24.6688,24.6939,24.6638,24.6688,530000.0
2004-10-29 12:30:00,49.14,49.19,49.08,49.11,512800.0,24.6688,24.6939,24.6387,24.6538,512800.0
2004-10-29 13:00:00,49.11,49.2,49.07,49.2,457100.0,24.6538,24.699,24.6337,24.699,457100.0
2004-10-29 13:30:00,49.2,49.21,49.05,49.07,774100.0,24.699,24.704,24.6237,24.6337,774100.0
2004-10-29 14:00:00,49.06,49.08,48.95,49.05,743100.0,24.6287,24.6387,24.5735,24.6237,743100.0
2004-10-29 14:30:00,49.05,49.12,49.0,49.09,671100.0,24.6237,24.6588,24.5986,24.6437,671100.0
2004-10-29 15:00:00,49.1,49.18,49.09,49.15,899500.0,24.6488,24.6889,24.6437,24.6739,899500.0
2004-10-29 15:30:00,49.15,49.25,49.12,49.19,1819200.0,24.6739,24.7241,24.6588,24.6939,1819200.0
2004-11-01 09:30:00,49.4,49.5,49.35,49.42,1454700.0,24.7994,24.8496,24.7743,24.8094,1454700.0
2004-11-01 10:00:00,49.43,49.45,49.33,49.33,997300.0,24.8144,24.8245,24.7642,24.7642,997300.0
2004-11-01 10:30:00,49.32,49.4,49.25,49.28,863300.0,24.7592,24.7994,24.7241,24.7391,863300.0
2004-11-01 11:00:00,49.29,49.33,48.85,48.89,1245100.0,24.7441,24.7642,24.5233,24.5433,1245100.0
2004-11-01 11:30:00,48.9,49.04,48.85,48.99,820300.0,24.5484,24.6186,24.5233,24.5935,820300.0
2004-11-01 12:00:00,48.99,49.06,48.87,49.02,681400.0,24.5935,24.6287,24.5333,24.6086,681400.0
2004-11-01 12:30:00,49.02,49.02,48.82,48.84,477400.0,24.6086,24.6086,24.5082,24.5182,477400.0
2004-11-01 13:00:00,48.79,48.83,48.7,48.75,809500.0,24.4931,24.5132,24.448,24.4731,809500.0
2004-11-01 13:30:00,48.74,48.81,48.63,48.7,577500.0,24.468,24.5032,24.4128,24.448,577500.0
2004-11-01 14:00:00,48.68,49.48,48.51,48.64,814300.0,24.4379,24.8395,24.3526,24.4178,814300.0
2004-11-01 14:30:00,48.65,48.74,48.57,48.67,833700.0,24.4229,24.468,24.3827,24.4329,833700.0
2004-11-01 15:00:00,48.67,48.72,48.56,48.67,812300.0,24.4329,24.458,24.3777,24.4329,812300.0
2004-11-01 15:30:00,48.67,48.86,48.61,48.84,1492600.0,24.4329,24.5283,24.4028,24.5182,1492600.0
2004-11-02 09:30:00,48.56,48.76,48.53,48.64,1536700.0,24.3777,24.4781,24.3626,24.4178,1536700.0
2004-11-02 10:00:00,48.65,48.87,48.6,48.81,1346700.0,24.4229,24.5333,24.3978,24.5032,1346700.0
2004-11-02 10:30:00,48.81,48.86,48.61,48.77,763000.0,24.5032,24.5283,24.4028,24.4831,763000.0
2004-11-02 11:00:00,48.77,48.79,48.62,48.77,954200.0,24.4831,24.4931,24.4078,24.4831,954200.0
2004-11-02 11:30:00,48.77,48.93,48.76,48.83,675500.0,24.4831,24.5634,24.4781,24.5132,675500.0
2004-11-02 12:00:00,48.82,48.85,48.57,48.82,514500.0,24.5082,24.5233,24.3827,24.5082,514500.0
2004-11-02 12:30:00,48.81,48.91,48.78,48.79,398600.0,24.5032,24.5534,24.4881,24.4931,398600.0
2004-11-02 13:00:00,48.79,48.86,48.71,48.79,492500.0,24.4931,24.5283,24.453,24.4931,492500.0
2004-11-02 13:30:00,48.8,48.8,48.68,48.73,324300.0,24.4982,24.4982,24.4379,24.463,324300.0
2004-11-02 14:00:00,48.72,48.76,48.65,48.69,591600.0,24.458,24.4781,24.4229,24.4429,591600.0
2004-11-02 14:30:00,48.68,48.7,48.32,48.48,919600.0,24.4379,24.448,24.2572,24.3375,919600.0
2004-11-02 15:00:00,48.49,48.55,48.28,48.36,1010400.0,24.3425,24.3727,24.2371,24.2773,1010400.0
2004-11-02 15:30:00,48.36,48.5,48.25,48.4,1154800.0,24.2773,24.3476,24.2221,24.2974,1154800.0
2004-11-03 09:30:00,49.0,49.15,48.69,48.92,1834100.0,24.5986,24.6739,24.4429,24.5584,1834100.0
2004-11-03 10:00:00,48.93,49.05,48.76,48.99,1219500.0,24.5634,24.6237,24.4781,24.5935,1219500.0
2004-11-03 10:30:00,48.99,48.99,48.58,48.69,1318600.0,24.5935,24.5935,24.3877,24.4429,1318600.0
2004-11-03 11:00:00,48.69,49.05,48.68,49.03,1072200.0,24.4429,24.6237,24.4379,24.6136,1072200.0
2004-11-03 11:30:00,49.03,49.05,48.9,48.99,508400.0,24.6136,24.6237,24.5484,24.5935,508400.0
2004-11-03 12:00:00,48.99,49.13,48.93,49.07,518300.0,24.5935,24.6638,24.5634,24.6337,518300.0
2004-11-03 12:30:00,49.08,49.18,49.06,49.16,533000.0,24.6387,24.6889,24.6287,24.6789,533000.0
2004-11-03 13:00:00,49.15,49.31,49.15,49.27,513500.0,24.6739,24.7542,24.6739,24.7341,513500.0
2004-11-03 13:30:00,49.27,49.39,49.2,49.39,464000.0,24.7341,24.7943,24.699,24.7943,464000.0
2004-11-03 14:00:00,49.39,49.4,49.08,49.25,885400.0,24.7943,24.7994,24.6387,24.7241,885400.0
2004-11-03 14:30:00,49.24,49.29,49.17,49.24,529500.0,24.719,24.7441,24.6839,24.719,529500.0
2004-11-03 15:00:00,49.25,49.3,48.97,49.09,841600.0,24.7241,24.7492,24.5835,24.6437,841600.0
2004-11-03 15:30:00,49.09,49.31,49.03,49.29,1111400.0,24.6437,24.7542,24.6136,24.7441,1111400.0
2004-11-04 09:30:00,49.48,49.66,49.45,49.62,1189500.0,24.8395,24.9299,24.8245,24.9098,1189500.0
2004-11-04 10:00:00,49.63,49.69,49.58,49.62,1196000.0,24.9148,24.9449,24.8897,24.9098,1196000.0
2004-11-04 10:30:00,49.62,49.7,49.62,49.68,744100.0,24.9098,24.95,24.9098,24.9399,744100.0
2004-11-04 11:00:00,49.67,49.8,49.64,49.77,823900.0,24.9349,25.0002,24.9198,24.9851,823900.0
2004-11-04 11:30:00,49.77,49.91,49.77,49.9,681800.0,24.9851,25.0554,24.9851,25.0504,681800.0
2004-11-04 12:00:00,49.89,49.97,49.86,49.92,917600.0,25.0454,25.0855,25.0303,25.0604,917600.0
2004-11-04 12:30:00,49.92,49.95,49.84,49.91,966700.0,25.0604,25.0755,25.0203,25.0554,966700.0
2004-11-04 13:00:00,49.91,49.99,49.9,49.98,622700.0,25.0554,25.0956,25.0504,25.0905,622700.0
2004-11-04 13:30:00,49.98,50.01,49.95,49.99,890200.0,25.0905,25.1056,25.0755,25.0956,890200.0
2004-11-04 14:00:00,50.0,50.02,49.95,49.97,1315600.0,25.1006,25.1106,25.0755,25.0855,1315600.0
2004-11-04 14:30:00,49.97,49.98,49.85,49.92,1033000.0,25.0855,25.0905,25.0253,25.0604,1033000.0
2004-11-04 15:00:00,49.92,50.05,49.91,49.98,1200500.0,25.0604,25.1257,25.0554,25.0905,1200500.0
2004-11-04 15:30:00,49.97,50.2,49.96,50.2,2007500.0,25.0855,25.201,25.0805,25.201,2007500.0
2004-11-05 09:30:00,50.0,50.01,49.83,49.93,1408300.0,25.1006,25.1056,25.0152,25.0654,1408300.0
2004-11-05 10:00:00,49.94,50.35,49.94,50.35,1671500.0,25.0705,25.2763,25.0705,25.2763,1671500.0
2004-11-05 10:30:00,50.35,50.36,49.89,49.91,1378400.0,25.2763,25.2813,25.0454,25.0554,1378400.0
2004-11-05 11:00:00,49.89,50.1,49.76,50.1,1229600.0,25.0454,25.1508,24.9801,25.1508,1229600.0
2004-11-05 11:30:00,50.1,50.12,49.99,50.02,782400.0,25.1508,25.1608,25.0956,25.1106,782400.0
2004-11-05 12:00:00,50.03,50.17,49.95,50.12,667100.0,25.1156,25.1859,25.0755,25.1608,667100.0
2004-11-05 12:30:00,50.12,50.24,50.1,50.21,461000.0,25.1608,25.2211,25.1508,25.206,461000.0
2004-11-05 13:00:00,50.23,50.27,50.16,50.22,541800.0,25.216,25.2361,25.1809,25.211,541800.0
2004-11-05 13:30:00,50.22,50.29,50.17,50.21,622900.0,25.211,25.2462,25.1859,25.206,622900.0
2004-11-05 14:00:00,50.21,50.28,50.19,50.24,570100.0,25.206,25.2411,25.196,25.2211,570100.0
2004-11-05 14:30:00,50.24,50.31,50.19,50.27,583400.0,25.2211,25.2562,25.196,25.2361,583400.0
2004-11-05 15:00:00,50.27,50.33,50.14,50.31,834200.0,25.2361,25.2662,25.1709,25.2562,834200.0
2004-11-05 15:30:00,50.31,50.43,50.29,50.4,1076600.0,25.2562,25.3164,25.2462,25.3014,1076600.0
2004-11-08 09:30:00,50.35,50.45,50.29,50.42,1067700.0,25.2763,25.3265,25.2462,25.3114,1067700.0
2004-11-08 10:00:00,50.42,50.42,50.23,50.24,1024500.0,25.3114,25.3114,25.216,25.2211,1024500.0
2004-11-08 10:30:00,50.23,50.29,49.96,50.11,996300.0,25.216,25.2462,25.0805,25.1558,996300.0
2004-11-08 11:00:00,50.1,50.28,50.1,50.26,735100.0,25.1508,25.2411,25.1508,25.2311,735100.0
2004-11-08 11:30:00,50.26,50.39,50.22,50.34,589400.0,25.2311,25.2964,25.211,25.2713,589400.0
2004-11-08 12:00:00,50.34,50.34,50.2,50.3,521100.0,25.2713,25.2713,25.201,25.2512,521100.0
2004-11-08 12:30:00,50.3,50.31,50.17,50.21,365600.0,25.2512,25.2562,25.1859,25.206,365600.0
2004-11-08 13:00:00,50.2,50.21,50.1,50.16,469500.0,25.201,25.206,25.1508,25.1809,469500.0
2004-11-08 13:30:00,50.16,50.26,50.11,50.26,481400.0,25.1809,25.2311,25.1558,25.2311,481400.0
2004-11-08 14:00:00,50.25,50.27,50.09,50.1,564900.0,25.2261,25.2361,25.1458,25.1508,564900.0
2004-11-08 14:30:00,50.1,50.23,50.08,50.23,468300.0,25.1508,25.216,25.1407,25.216,468300.0
2004-11-08 15:00:00,50.23,50.23,50.13,50.2,623200.0,25.216,25.216,25.1658,25.201,623200.0
2004-11-08 15:30:00,50.2,50.28,50.14,50.17,787000.0,25.201,25.2411,25.1709,25.1859,787000.0
2004-11-09 09:30:00,49.81,49.93,49.6,49.83,1955300.0,25.1421,25.2027,25.0361,25.1522,1955300.0
2004-11-09 10:00:00,49.83,49.95,49.74,49.79,1114900.0,25.1522,25.2128,25.1068,25.132,1114900.0
2004-11-09 10:30:00,49.79,49.87,49.76,49.8,793100.0,25.132,25.1724,25.1169,25.1371,793100.0
2004-11-09 11:00:00,49.8,49.81,49.7,49.74,789300.0,25.1371,25.1421,25.0866,25.1068,789300.0
2004-11-09 11:30:00,49.73,49.76,49.66,49.68,385300.0,25.1017,25.1169,25.0664,25.0765,385300.0
2004-11-09 12:00:00,49.69,49.7,49.61,49.62,355900.0,25.0815,25.0866,25.0412,25.0462,355900.0
2004-11-09 12:30:00,49.62,49.69,49.61,49.67,325800.0,25.0462,25.0815,25.0412,25.0714,325800.0
2004-11-09 13:00:00,49.67,49.72,49.65,49.66,495700.0,25.0714,25.0967,25.0613,25.0664,495700.0
2004-11-09 13:30:00,49.65,49.72,49.62,49.71,420000.0,25.0613,25.0967,25.0462,25.0916,420000.0
2004-11-09 14:00:00,49.72,49.78,49.61,49.71,766300.0,25.0967,25.127,25.0412,25.0916,766300.0
2004-11-09 14:30:00,49.7,49.78,49.65,49.69,721400.0,25.0866,25.127,25.0613,25.0815,721400.0
2004-11-09 15:00:00,49.69,49.69,49.47,49.52,877900.0,25.0815,25.0815,24.9705,24.9957,877900.0
2004-11-09 15:30:00,49.53,49.56,49.28,49.35,1667400.0,25.0008,25.0159,24.8746,24.9099,1667400.0
2004-11-10 09:30:00,49.31,49.4,48.9,48.93,1359800.0,24.8897,24.9352,24.6828,24.6979,1359800.0
2004-11-10 10:00:00,48.92,49.31,48.9,49.16,1046600.0,24.6929,24.8897,24.6828,24.814,1046600.0
2004-11-10 10:30:00,49.17,49.37,49.1,49.24,1348500.0,24.8191,24.92,24.7837,24.8544,1348500.0
2004-11-10 11:00:00,49.23,49.48,49.19,49.44,748500.0,24.8493,24.9755,24.8292,24.9553,748500.0
2004-11-10 11:30:00,49.45,49.59,49.42,49.51,699600.0,24.9604,25.0311,24.9453,24.9907,699600.0
2004-11-10 12:00:00,49.53,49.57,49.42,49.48,660600.0,25.0008,25.021,24.9453,24.9755,660600.0
2004-11-10 12:30:00,49.48,49.64,49.46,49.59,335000.0,24.9755,25.0563,24.9654,25.0311,335000.0
2004-11-10 13:00:00,49.58,49.59,49.44,49.55,477900.0,25.026,25.0311,24.9553,25.0109,477900.0
2004-11-10 13:30:00,49.55,49.56,49.44,49.48,410800.0,25.0109,25.0159,24.9553,24.9755,410800.0
2004-11-10 14:00:00,49.49,49.68,49.43,49.66,783700.0,24.9806,25.0765,24.9503,25.0664,783700.0
2004-11-10 14:30:00,49.65,49.74,49.56,49.67,822600.0,25.0613,25.1068,25.0159,25.0714,822600.0
2004-11-10 15:00:00,49.67,49.69,49.48,49.55,859900.0,25.0714,25.0815,24.9755,25.0109,859900.0
2004-11-10 15:30:00,49.55,49.66,49.54,49.66,913700.0,25.0109,25.0664,25.0058,25.0664,913700.0
2004-11-11 09:30:00,49.55,49.77,49.46,49.66,898900.0,25.0109,25.1219,24.9654,25.0664,898900.0
2004-11-11 10:00:00,49.67,49.74,49.61,49.73,612800.0,25.0714,25.1068,25.0412,25.1017,612800.0
2004-11-11 10:30:00,49.72,49.75,49.56,49.56,678200.0,25.0967,25.1118,25.0159,25.0159,678200.0
2004-11-11 11:00:00,49.55,49.62,49.53,49.6,426500.0,25.0109,25.0462,25.0008,25.0361,426500.0
2004-11-11 11:30:00,49.6,49.6,49.37,49.38,420300.0,25.0361,25.0361,24.92,24.9251,420300.0
2004-11-11 12:00:00,49.39,49.55,49.31,49.51,548600.0,24.9301,25.0109,24.8897,24.9907,548600.0
2004-11-11 12:30:00,49.52,49.54,49.43,49.49,386400.0,24.9957,25.0058,24.9503,24.9806,386400.0
2004-11-11 13:00:00,49.49,49.52,49.46,49.49,297100.0,24.9806,24.9957,24.9654,24.9806,297100.0
2004-11-11 13:30:00,49.49,49.51,49.41,49.48,388300.0,24.9806,24.9907,24.9402,24.9755,388300.0
2004-11-11 14:00:00,49.48,49.74,49.47,49.65,879700.0,24.9755,25.1068,24.9705,25.0613,879700.0
2004-11-11 14:30:00,49.66,49.69,49.55,49.62,526500.0,25.0664,25.0815,25.0109,25.0462,526500.0
2004-11-11 15:00:00,49.62,49.69,49.59,49.67,565100.0,25.0462,25.0815,25.0311,25.0714,565100.0
2004-11-11 15:30:00,49.67,49.77,49.66,49.69,757000.0,25.0714,25.1219,25.0664,25.0815,757000.0
2004-11-12 09:30:00,49.5,49.91,49.43,49.89,1174400.0,24.9856,25.1926,24.9503,25.1825,1174400.0
2004-11-12 10:00:00,49.89,49.98,49.85,49.96,797300.0,25.1825,25.2279,25.1623,25.2178,797300.0
2004-11-12 10:30:00,49.96,50.08,49.93,50.05,786200.0,25.2178,25.2784,25.2027,25.2633,786200.0
2004-11-12 11:00:00,50.04,50.16,50.0,50.13,504100.0,25.2582,25.3188,25.238,25.3036,504100.0
2004-11-12 11:30:00,50.12,50.25,50.12,50.2,483200.0,25.2986,25.3642,25.2986,25.339,483200.0
2004-11-12 12:00:00,50.2,50.27,50.17,50.22,684500.0,25.339,25.3743,25.3238,25.3491,684500.0
2004-11-12 12:30:00,50.22,50.25,50.17,50.25,352800.0,25.3491,25.3642,25.3238,25.3642,352800.0
2004-11-12 13:00:00,50.24,50.27,50.13,50.17,462800.0,25.3592,25.3743,25.3036,25.3238,462800.0
2004-11-12 13:30:00,50.19,50.23,50.14,50.23,378400.0,25.3339,25.3541,25.3087,25.3541,378400.0
2004-11-12 14:00:00,50.24,50.32,50.22,50.25,653400.0,25.3592,25.3995,25.3491,25.3642,653400.0
2004-11-12 14:30:00,50.26,50.45,50.24,50.42,789700.0,25.3693,25.4652,25.3592,25.45,789700.0
2004-11-12 15:00:00,50.42,50.5,50.38,50.46,831300.0,25.45,25.4904,25.4298,25.4702,831300.0
2004-11-12 15:30:00,50.45,50.46,50.34,50.42,1491800.0,25.4652,25.4702,25.4096,25.45,1491800.0
2004-11-15 09:30:00,50.13,50.18,49.83,49.87,1608200.0,25.3036,25.3289,25.1522,25.1724,1608200.0
2004-11-15 10:00:00,49.86,49.95,49.86,49.88,1025300.0,25.1673,25.2128,25.1673,25.1774,1025300.0
2004-11-15 10:30:00,49.9,49.9,49.66,49.67,1071700.0,25.1875,25.1875,25.0664,25.0714,1071700.0
2004-11-15 11:00:00,49.66,49.7,49.55,49.57,610400.0,25.0664,25.0866,25.0109,25.021,610400.0
2004-11-15 11:30:00,49.56,49.6,49.46,49.53,596600.0,25.0159,25.0361,24.9654,25.0008,596600.0
2004-11-15 12:00:00,49.52,49.53,49.37,49.39,503200.0,24.9957,25.0008,24.92,24.9301,503200.0
2004-11-15 12:30:00,49.39,49.48,49.36,49.41,666400.0,24.9301,24.9755,24.915,24.9402,666400.0
2004-11-15 13:00:00,49.41,49.42,49.21,49.22,652300.0,24.9402,24.9453,24.8393,24.8443,652300.0
2004-11-15 13:30:00,49.22,49.25,49.16,49.21,643300.0,24.8443,24.8594,24.814,24.8393,643300.0
2004-11-15 14:00:00,49.2,49.5,49.17,49.48,992900.0,24.8342,24.9856,24.8191,24.9755,992900.0
2004-11-15 14:30:00,49.48,49.49,49.33,49.35,555500.0,24.9755,24.9806,24.8998,24.9099,555500.0
2004-11-15 15:00:00,49.34,49.5,49.34,49.47,794900.0,24.9049,24.9856,24.9049,24.9705,794900.0
2004-11-15 15:30:00,49.46,49.59,49.36,49.59,1254400.0,24.9654,25.0311,24.915,25.0311,1254400.0
2004-11-16 09:30:00,49.5,49.85,48.59,49.77,1438300.0,24.9856,25.1623,24.5263,25.1219,1438300.0
2004-11-16 10:00:00,49.77,49.92,49.75,49.88,683500.0,25.1219,25.1976,25.1118,25.1774,683500.0
2004-11-16 10:30:00,49.88,49.9,49.75,49.76,829500.0,25.1774,25.1875,25.1118,25.1169,829500.0
2004-11-16 11:00:00,49.76,49.79,49.73,49.76,676000.0,25.1169,25.132,25.1017,25.1169,676000.0
2004-11-16 11:30:00,49.76,49.81,49.68,49.69,542100.0,25.1169,25.1421,25.0765,25.0815,542100.0
2004-11-16 12:00:00,49.69,49.75,49.62,49.66,503100.0,25.0815,25.1118,25.0462,25.0664,503100.0
2004-11-16 12:30:00,49.65,49.66,49.53,49.58,560500.0,25.0613,25.0664,25.0008,25.026,560500.0
2004-11-16 13:00:00,49.58,49.65,49.55,49.57,454200.0,25.026,25.0613,25.0109,25.021,454200.0
2004-11-16 13:30:00,49.58,49.62,49.5,49.53,383500.0,25.026,25.0462,24.9856,25.0008,383500.0
2004-11-16 14:00:00,49.53,49.57,49.45,49.56,443300.0,25.0008,25.021,24.9604,25.0159,443300.0
2004-11-16 14:30:00,49.56,49.59,49.42,49.56,525400.0,25.0159,25.0311,24.9453,25.0159,525400.0
2004-11-16 15:00:00,49.56,49.62,49.53,49.58,585100.0,25.0159,25.0462,25.0008,25.026,585100.0
2004-11-16 15:30:00,49.59,49.6,49.4,49.42,859300.0,25.0311,25.0361,24.9352,24.9453,859300.0
2004-11-17 09:30:00,49.6,49.74,49.56,49.65,995400.0,25.0361,25.1068,25.0159,25.0613,995400.0
2004-11-17 10:00:00,49.63,49.88,49.61,49.81,958000.0,25.0513,25.1774,25.0412,25.1421,958000.0
2004-11-17 10:30:00,49.81,49.96,49.72,49.78,960500.0,25.1421,25.2178,25.0967,25.127,960500.0
2004-11-17 11:00:00,49.78,49.86,49.64,49.85,685500.0,25.127,25.1673,25.0563,25.1623,685500.0
2004-11-17 11:30:00,49.85,49.94,49.79,49.93,529200.0,25.1623,25.2077,25.132,25.2027,529200.0
2004-11-17 12:00:00,49.93,50.0,49.92,49.99,627400.0,25.2027,25.238,25.1976,25.233,627400.0
2004-11-17 12:30:00,49.99,50.02,49.93,50.02,673600.0,25.233,25.2481,25.2027,25.2481,673600.0
2004-11-17 13:00:00,50.01,50.04,49.95,49.95,382500.0,25.2431,25.2582,25.2128,25.2128,382500.0
2004-11-17 13:30:00,49.96,50.15,49.95,50.13,543600.0,25.2178,25.3137,25.2128,25.3036,543600.0
2004-11-17 14:00:00,50.13,50.13,49.96,50.0,755800.0,25.3036,25.3036,25.2178,25.238,755800.0
2004-11-17 14:30:00,50.01,50.01,49.84,49.92,925800.0,25.2431,25.2431,25.1573,25.1976,925800.0
2004-11-17 15:00:00,49.91,49.92,49.85,49.87,865600.0,25.1926,25.1976,25.1623,25.1724,865600.0
2004-11-17 15:30:00,49.87,50.01,49.85,50.0,1138200.0,25.1724,25.2431,25.1623,25.238,1138200.0
2004-11-18 09:30:00,50.13,50.17,50.05,50.05,932700.0,25.3036,25.3238,25.2633,25.2633,932700.0
2004-11-18 10:00:00,50.04,50.15,50.02,50.07,664000.0,25.2582,25.3137,25.2481,25.2733,664000.0
2004-11-18 10:30:00,50.07,50.12,49.97,49.97,1169100.0,25.2733,25.2986,25.2229,25.2229,1169100.0
2004-11-18 11:00:00,49.98,49.98,49.86,49.88,509600.0,25.2279,25.2279,25.1673,25.1774,509600.0
2004-11-18 11:30:00,49.88,49.99,49.86,49.87,390500.0,25.1774,25.233,25.1673,25.1724,390500.0
2004-11-18 12:00:00,49.87,49.91,49.8,49.85,441700.0,25.1724,25.1926,25.1371,25.1623,441700.0
2004-11-18 12:30:00,49.84,49.91,49.84,49.9,343600.0,25.1573,25.1926,25.1573,25.1875,343600.0
2004-11-18 13:00:00,49.89,49.99,49.88,49.98,330300.0,25.1825,25.233,25.1774,25.2279,330300.0
2004-11-18 13:30:00,49.97,50.09,49.97,50.05,528500.0,25.2229,25.2834,25.2229,25.2633,528500.0
2004-11-18 14:00:00,50.06,50.1,49.93,49.96,466000.0,25.2683,25.2885,25.2027,25.2178,466000.0
2004-11-18 14:30:00,49.95,50.13,49.9,50.12,619900.0,25.2128,25.3036,25.1875,25.2986,619900.0
2004-11-18 15:00:00,50.12,50.13,49.97,50.03,632500.0,25.2986,25.3036,25.2229,25.2532,632500.0
2004-11-18 15:30:00,50.02,50.1,50.0,50.04,749500.0,25.2481,25.2885,25.238,25.2582,749500.0
2004-11-19 09:30:00,50.1,50.24,50.07,50.19,1879100.0,25.2885,25.3592,25.2733,25.3339,1879100.0
2004-11-19 10:00:00,50.19,50.2,50.0,50.03,1211400.0,25.3339,25.339,25.238,25.2532,1211400.0
2004-11-19 10:30:00,50.02,50.1,49.99,50.09,710900.0,25.2481,25.2885,25.233,25.2834,710900.0
2004-11-19 11:00:00,50.09,50.16,50.02,50.12,565700.0,25.2834,25.3188,25.2481,25.2986,565700.0
2004-11-19 11:30:00,50.12,50.19,50.11,50.17,550300.0,25.2986,25.3339,25.2935,25.3238,550300.0
2004-11-19 12:00:00,50.17,50.21,50.14,50.2,457800.0,25.3238,25.344,25.3087,25.339,457800.0
2004-11-19 12:30:00,50.19,50.28,50.15,50.28,523500.0,25.3339,25.3793,25.3137,25.3793,523500.0
2004-11-19 13:00:00,50.28,50.29,50.21,50.24,393100.0,25.3793,25.3844,25.344,25.3592,393100.0
2004-11-19 13:30:00,50.24,50.26,50.21,50.22,344300.0,25.3592,25.3693,25.344,25.3491,344300.0
2004-11-19 14:00:00,50.21,50.34,50.21,50.32,598300.0,25.344,25.4096,25.344,25.3995,598300.0
2004-11-19 14:30:00,50.32,50.33,50.15,50.16,802100.0,25.3995,25.4046,25.3137,25.3188,802100.0
2004-11-19 15:00:00,50.16,50.17,50.09,50.11,1127400.0,25.3188,25.3238,25.2834,25.2935,1127400.0
2004-11-19 15:30:00,50.11,50.4,50.07,50.38,2211900.0,25.2935,25.4399,25.2733,25.4298,2211900.0
2004-11-22 09:30:00,50.38,50.45,50.3,50.33,1182500.0,25.4298,25.4652,25.3894,25.4046,1182500.0
2004-11-22 10:00:00,50.33,50.57,50.31,50.56,1054000.0,25.4046,25.5257,25.3945,25.5207,1054000.0
2004-11-22 10:30:00,50.55,50.61,50.53,50.56,735200.0,25.5156,25.5459,25.5055,25.5207,735200.0
2004-11-22 11:00:00,50.56,50.58,50.38,50.41,713900.0,25.5207,25.5308,25.4298,25.445,713900.0
2004-11-22 11:30:00,50.41,50.43,50.37,50.38,597300.0,25.445,25.4551,25.4248,25.4298,597300.0
2004-11-22 12:00:00,50.38,50.49,50.37,50.49,363700.0,25.4298,25.4853,25.4248,25.4853,363700.0
2004-11-22 12:30:00,50.49,50.61,50.49,50.57,535300.0,25.4853,25.5459,25.4853,25.5257,535300.0
2004-11-22 13:00:00,50.56,50.68,50.56,50.64,491300.0,25.5207,25.5812,25.5207,25.5611,491300.0
2004-11-22 13:30:00,50.65,50.89,50.64,50.88,642800.0,25.5661,25.6872,25.5611,25.6822,642800.0
2004-11-22 14:00:00,50.88,50.96,50.84,50.89,812600.0,25.6822,25.7226,25.662,25.6872,812600.0
2004-11-22 14:30:00,50.88,50.89,50.81,50.88,553900.0,25.6822,25.6872,25.6469,25.6822,553900.0
2004-11-22 15:00:00,50.88,50.94,50.87,50.9,944400.0,25.6822,25.7125,25.6772,25.6923,944400.0
2004-11-22 15:30:00,50.89,50.97,50.77,50.95,1122500.0,25.6872,25.7276,25.6267,25.7175,1122500.0
2004-11-23 09:30:00,50.91,51.13,50.87,51.12,1252200.0,25.6973,25.8084,25.6772,25.8033,1252200.0
2004-11-23 10:00:00,51.11,51.24,51.1,51.2,882600.0,25.7983,25.8639,25.7932,25.8437,882600.0
2004-11-23 10:30:00,51.21,51.23,51.01,51.1,885300.0,25.8488,25.8589,25.7478,25.7932,885300.0
2004-11-23 11:00:00,51.09,51.1,51.0,51.05,626800.0,25.7882,25.7932,25.7428,25.768,626800.0
2004-11-23 11:30:00,51.06,51.12,51.03,51.1,418900.0,25.7731,25.8033,25.7579,25.7932,418900.0
2004-11-23 12:00:00,51.1,51.21,51.1,51.18,495400.0,25.7932,25.8488,25.7932,25.8336,495400.0
2004-11-23 12:30:00,51.18,51.27,51.17,51.25,342400.0,25.8336,25.8791,25.8286,25.869,342400.0
2004-11-23 13:00:00,51.26,51.27,51.19,51.2,323500.0,25.874,25.8791,25.8387,25.8437,323500.0
2004-11-23 13:30:00,51.21,51.23,51.1,51.11,578800.0,25.8488,25.8589,25.7932,25.7983,578800.0
2004-11-23 14:00:00,51.11,51.22,51.06,51.2,821900.0,25.7983,25.8538,25.7731,25.8437,821900.0
2004-11-23 14:30:00,51.19,51.2,50.99,51.05,769300.0,25.8387,25.8437,25.7377,25.768,769300.0
2004-11-23 15:00:00,51.04,51.09,50.98,51.09,830600.0,25.763,25.7882,25.7327,25.7882,830600.0
2004-11-23 15:30:00,51.1,51.21,51.04,51.2,879900.0,25.7932,25.8488,25.763,25.8437,879900.0
2004-11-24 09:30:00,51.2,51.43,51.19,51.31,1206000.0,25.8437,25.9598,25.8387,25.8992,1206000.0
2004-11-24 10:00:00,51.31,51.33,51.22,51.27,681600.0,25.8992,25.9093,25.8538,25.8791,681600.0
2004-11-24 10:30:00,51.26,51.28,51.13,51.24,827400.0,25.874,25.8841,25.8084,25.8639,827400.0
2004-11-24 11:00:00,51.24,51.26,51.09,51.13,589500.0,25.8639,25.874,25.7882,25.8084,589500.0
2004-11-24 11:30:00,51.12,51.18,51.06,51.17,392300.0,25.8033,25.8336,25.7731,25.8286,392300.0
2004-11-24 12:00:00,51.18,51.41,51.17,51.4,688300.0,25.8336,25.9497,25.8286,25.9447,688300.0
2004-11-24 12:30:00,51.41,51.44,51.37,51.41,346200.0,25.9497,25.9649,25.9295,25.9497,346200.0
2004-11-24 13:00:00,51.42,51.42,51.3,51.33,394000.0,25.9548,25.9548,25.8942,25.9093,394000.0
2004-11-24 13:30:00,51.33,51.39,51.31,51.35,307800.0,25.9093,25.9396,25.8992,25.9194,307800.0
2004-11-24 14:00:00,51.35,51.45,51.32,51.44,327000.0,25.9194,25.9699,25.9043,25.9649,327000.0
2004-11-24 14:30:00,51.45,51.5,51.4,51.44,446600.0,25.9699,25.9952,25.9447,25.9649,446600.0
2004-11-24 15:00:00,51.44,51.48,51.4,51.47,461600.0,25.9649,25.9851,25.9447,25.98,461600.0
2004-11-24 15:30:00,51.48,51.5,51.36,51.49,855800.0,25.9851,25.9952,25.9245,25.9901,855800.0
2004-11-26 09:30:00,51.59,51.9,51.59,51.9,829100.0,26.0406,26.1971,26.0406,26.1971,829100.0
2004-11-26 10:00:00,51.89,51.98,51.89,51.97,499800.0,26.192,26.2374,26.192,26.2324,499800.0
2004-11-26 10:30:00,51.97,52.0,51.91,51.93,602100.0,26.2324,26.2475,26.2021,26.2122,602100.0
2004-11-26 11:00:00,51.93,51.98,51.9,51.9,518300.0,26.2122,26.2374,26.1971,26.1971,518300.0
2004-11-26 11:30:00,51.9,51.91,51.85,51.87,350400.0,26.1971,26.2021,26.1718,26.1819,350400.0
2004-11-26 12:00:00,51.87,51.92,51.85,51.87,242700.0,26.1819,26.2072,26.1718,26.1819,242700.0
2004-11-26 12:30:00,51.87,51.88,51.62,51.68,653700.0,26.1819,26.187,26.0557,26.086,653700.0
2004-11-26 13:00:00,51.68,51.69,51.65,51.65,194700.0,26.086,26.0911,26.0709,26.0709,194700.0
2004-11-26 13:30:00,51.67,51.67,51.67,51.67,1200.0,26.081,26.081,26.081,26.081,1200.0
2004-11-26 14:00:00,51.67,51.67,51.67,51.67,0.0,26.081,26.081,26.081,26.081,0.0
2004-11-26 14:30:00,51.65,51.65,51.65,51.65,1000.0,26.0709,26.0709,26.0709,26.0709,1000.0
2004-11-26 15:00:00,51.65,51.65,51.65,51.65,100.0,26.0709,26.0709,26.0709,26.0709,100.0
2004-11-26 15:30:00,51.65,51.65,51.65,51.65,0.0,26.0709,26.0709,26.0709,26.0709,0.0
2004-11-29 09:30:00,51.68,51.78,51.54,51.54,721400.0,26.086,26.1365,26.0153,26.0153,721400.0
2004-11-29 10:00:00,51.55,51.55,51.26,51.4,767800.0,26.0204,26.0204,25.874,25.9447,767800.0
2004-11-29 10:30:00,51.39,51.56,51.38,51.51,607400.0,25.9396,26.0254,25.9346,26.0002,607400.0
2004-11-29 11:00:00,51.5,51.52,51.21,51.23,1030400.0,25.9952,26.0052,25.8488,25.8589,1030400.0
2004-11-29 11:30:00,51.24,51.24,50.92,50.92,801700.0,25.8639,25.8639,25.7024,25.7024,801700.0
2004-11-29 12:00:00,50.93,50.99,50.82,50.88,650600.0,25.7074,25.7377,25.6519,25.6822,650600.0
2004-11-29 12:30:00,50.87,51.03,50.85,51.02,477600.0,25.6772,25.7579,25.6671,25.7529,477600.0
2004-11-29 13:00:00,51.02,51.17,51.02,51.11,364400.0,25.7529,25.8286,25.7529,25.7983,364400.0
2004-11-29 13:30:00,51.11,51.28,51.11,51.25,445300.0,25.7983,25.8841,25.7983,25.869,445300.0
2004-11-29 14:00:00,51.25,51.32,51.21,51.28,351900.0,25.869,25.9043,25.8488,25.8841,351900.0
2004-11-29 14:30:00,51.28,51.7,51.27,51.63,922000.0,25.8841,26.0961,25.8791,26.0608,922000.0
2004-11-29 15:00:00,51.64,51.68,51.54,51.57,644800.0,26.0658,26.086,26.0153,26.0305,644800.0
2004-11-29 15:30:00,51.57,51.64,51.26,51.39,979700.0,26.0305,26.0658,25.874,25.9396,979700.0
2004-11-30 09:30:00,51.21,51.62,51.21,51.51,907800.0,25.8488,26.0557,25.8488,26.0002,907800.0
2004-11-30 10:00:00,51.51,51.66,51.51,51.58,752400.0,26.0002,26.0759,26.0002,26.0355,752400.0
2004-11-30 10:30:00,51.56,51.64,51.45,51.47,631400.0,26.0254,26.0658,25.9699,25.98,631400.0
2004-11-30 11:00:00,51.48,51.59,51.4,51.54,491500.0,25.9851,26.0406,25.9447,26.0153,491500.0
2004-11-30 11:30:00,51.53,51.6,51.45,51.53,528200.0,26.0103,26.0456,25.9699,26.0103,528200.0
2004-11-30 12:00:00,51.52,51.69,51.5,51.67,550500.0,26.0052,26.0911,25.9952,26.081,550500.0
2004-11-30 12:30:00,51.67,51.72,51.51,51.52,515600.0,26.081,26.1062,26.0002,26.0052,515600.0
2004-11-30 13:00:00,51.52,51.59,51.49,51.53,317300.0,26.0052,26.0406,25.9901,26.0103,317300.0
2004-11-30 13:30:00,51.51,51.52,51.38,51.44,398000.0,26.0002,26.0052,25.9346,25.9649,398000.0
2004-11-30 14:00:00,51.44,51.55,51.43,51.48,404200.0,25.9649,26.0204,25.9598,25.9851,404200.0
2004-11-30 14:30:00,51.48,51.63,51.48,51.59,483800.0,25.9851,26.0608,25.9851,26.0406,483800.0
2004-11-30 15:00:00,51.58,51.7,51.53,51.58,661200.0,26.0355,26.0961,26.0103,26.0355,661200.0
2004-11-30 15:30:00,51.58,51.59,51.39,51.4,1062600.0,26.0355,26.0406,25.9396,25.9447,1062600.0
2004-12-01 09:30:00,51.26,51.5,51.24,51.5,1094800.0,25.874,25.9952,25.8639,25.9952,1094800.0
2004-12-01 10:00:00,51.5,51.62,51.45,51.55,689200.0,25.9952,26.0557,25.9699,26.0204,689200.0
2004-12-01 10:30:00,51.55,51.7,51.45,51.49,1359200.0,26.0204,26.0961,25.9699,25.9901,1359200.0
2004-12-01 11:00:00,51.49,51.5,51.26,51.29,941500.0,25.9901,25.9952,25.874,25.8892,941500.0
2004-12-01 11:30:00,51.29,51.44,51.26,51.37,774200.0,25.8892,25.9649,25.874,25.9295,774200.0
2004-12-01 12:00:00,51.37,51.46,51.35,51.37,557200.0,25.9295,25.975,25.9194,25.9295,557200.0
2004-12-01 12:30:00,51.36,51.45,51.32,51.32,537100.0,25.9245,25.9699,25.9043,25.9043,537100.0
2004-12-01 13:00:00,51.32,51.42,51.31,51.34,472500.0,25.9043,25.9548,25.8992,25.9144,472500.0
2004-12-01 13:30:00,51.34,51.36,50.97,50.99,836600.0,25.9144,25.9245,25.7276,25.7377,836600.0
2004-12-01 14:00:00,50.98,50.99,50.85,50.91,901700.0,25.7327,25.7377,25.6671,25.6973,901700.0
2004-12-01 14:30:00,50.9,51.05,50.84,51.03,819700.0,25.6923,25.768,25.662,25.7579,819700.0
2004-12-01 15:00:00,51.04,51.12,50.99,51.05,1110400.0,25.763,25.8033,25.7377,25.768,1110400.0
2004-12-01 15:30:00,51.05,51.17,51.05,51.12,1764400.0,25.768,25.8286,25.768,25.8033,1764400.0
2004-12-02 09:30:00,50.7,50.88,50.69,50.8,1597000.0,25.5913,25.6822,25.5863,25.6418,1597000.0
2004-12-02 10:00:00,50.8,50.86,50.39,50.55,1169800.0,25.6418,25.6721,25.4349,25.5156,1169800.0
2004-12-02 10:30:00,50.55,50.57,50.38,50.38,1201100.0,25.5156,25.5257,25.4298,25.4298,1201100.0
2004-12-02 11:00:00,50.38,50.39,50.08,50.12,1178600.0,25.4298,25.4349,25.2784,25.2986,1178600.0
2004-12-02 11:30:00,50.12,50.45,50.09,50.42,1233400.0,25.2986,25.4652,25.2834,25.45,1233400.0
2004-12-02 12:00:00,50.41,50.43,50.16,50.27,687800.0,25.445,25.4551,25.3188,25.3743,687800.0
2004-12-02 12:30:00,50.26,50.29,50.15,50.21,493000.0,25.3693,25.3844,25.3137,25.344,493000.0
2004-12-02 13:00:00,50.21,50.25,50.08,50.18,748700.0,25.344,25.3642,25.2784,25.3289,748700.0
2004-12-02 13:30:00,50.17,50.27,50.1,50.19,926300.0,25.3238,25.3743,25.2885,25.3339,926300.0
2004-12-02 14:00:00,50.21,50.25,50.13,50.2,919600.0,25.344,25.3642,25.3036,25.339,919600.0
2004-12-02 14:30:00,50.19,50.22,50.05,50.08,910400.0,25.3339,25.3491,25.2633,25.2784,910400.0
2004-12-02 15:00:00,50.1,50.12,49.94,50.1,1391000.0,25.2885,25.2986,25.2077,25.2885,1391000.0
2004-12-02 15:30:00,50.11,50.24,50.1,50.17,1975900.0,25.2935,25.3592,25.2885,25.3238,1975900.0
2004-12-03 09:30:00,49.7,50.23,49.6,50.2,1998600.0,25.0866,25.3541,25.0361,25.339,1998600.0
2004-12-03 10:00:00,50.21,50.29,49.9,50.04,1424500.0,25.344,25.3844,25.1875,25.2582,1424500.0
2004-12-03 10:30:00,50.04,50.4,49.98,50.22,1336700.0,25.2582,25.4399,25.2279,25.3491,1336700.0
2004-12-03 11:00:00,50.23,50.42,50.17,50.38,813100.0,25.3541,25.45,25.3238,25.4298,813100.0
2004-12-03 11:30:00,50.39,50.44,50.35,50.36,646900.0,25.4349,25.4601,25.4147,25.4197,646900.0
2004-12-03 12:00:00,50.36,50.36,50.15,50.22,742000.0,25.4197,25.4197,25.3137,25.3491,742000.0
2004-12-03 12:30:00,50.23,50.27,50.17,50.19,578000.0,25.3541,25.3743,25.3238,25.3339,578000.0
2004-12-03 13:00:00,50.18,50.24,50.0,50.22,668800.0,25.3289,25.3592,25.238,25.3491,668800.0
2004-12-03 13:30:00,50.23,50.25,50.12,50.15,579900.0,25.3541,25.3642,25.2986,25.3137,579900.0
2004-12-03 14:00:00,50.14,50.23,50.1,50.22,561300.0,25.3087,25.3541,25.2885,25.3491,561300.0
2004-12-03 14:30:00,50.22,50.23,50.11,50.21,567400.0,25.3491,25.3541,25.2935,25.344,567400.0
2004-12-03 15:00:00,50.21,50.34,50.2,50.33,630100.0,25.344,25.4096,25.339,25.4046,630100.0
2004-12-03 15:30:00,50.32,50.34,50.23,50.27,990200.0,25.3995,25.4096,25.3541,25.3743,990200.0
2004-12-06 09:30:00,50.28,50.47,50.14,50.35,1169900.0,25.3793,25.4752,25.3087,25.4147,1169900.0
2004-12-06 10:00:00,50.34,50.35,49.97,50.01,981600.0,25.4096,25.4147,25.2229,25.2431,981600.0
2004-12-06 10:30:00,49.98,50.12,49.96,50.02,882000.0,25.2279,25.2986,25.2178,25.2481,882000.0
2004-12-06 11:00:00,50.02,50.04,49.92,50.02,743000.0,25.2481,25.2582,25.1976,25.2481,743000.0
2004-12-06 11:30:00,50.03,50.09,50.0,50.06,540700.0,25.2532,25.2834,25.238,25.2683,540700.0
2004-12-06 12:00:00,50.06,50.22,50.02,50.22,563300.0,25.2683,25.3491,25.2481,25.3491,563300.0
2004-12-06 12:30:00,50.22,50.31,50.18,50.24,777400.0,25.3491,25.3945,25.3289,25.3592,777400.0
2004-12-06 13:00:00,50.24,50.26,50.12,50.15,399400.0,25.3592,25.3693,25.2986,25.3137,399400.0
2004-12-06 13:30:00,50.14,50.22,50.14,50.21,321000.0,25.3087,25.3491,25.3087,25.344,321000.0
2004-12-06 14:00:00,50.21,50.25,50.13,50.21,533000.0,25.344,25.3642,25.3036,25.344,533000.0
2004-12-06 14:30:00,50.21,50.25,50.13,50.23,380200.0,25.344,25.3642,25.3036,25.3541,380200.0
2004-12-06 15:00:00,50.23,50.26,50.15,50.15,587600.0,25.3541,25.3693,25.3137,25.3137,587600.0
2004-12-06 15:30:00,50.16,50.23,50.12,50.15,710900.0,25.3188,25.3541,25.2986,25.3137,710900.0
2004-12-07 09:30:00,50.14,50.24,50.05,50.23,1005000.0,25.3087,25.3592,25.2633,25.3541,1005000.0
2004-12-07 10:00:00,50.24,50.3,50.07,50.14,694300.0,25.3592,25.3894,25.2733,25.3087,694300.0
2004-12-07 10:30:00,50.14,50.19,50.12,50.18,623200.0,25.3087,25.3339,25.2986,25.3289,623200.0
2004-12-07 11:00:00,50.18,50.22,50.15,50.2,512900.0,25.3289,25.3491,25.3137,25.339,512900.0
2004-12-07 11:30:00,50.21,50.26,50.15,50.17,463400.0,25.344,25.3693,25.3137,25.3238,463400.0
2004-12-07 12:00:00,50.17,50.19,50.03,50.03,619100.0,25.3238,25.3339,25.2532,25.2532,619100.0
2004-12-07 12:30:00,50.03,50.03,49.83,49.84,568300.0,25.2532,25.2532,25.1522,25.1573,568300.0
2004-12-07 13:00:00,49.84,49.84,49.59,49.71,991300.0,25.1573,25.1573,25.0311,25.0916,991300.0
2004-12-07 13:30:00,49.7,49.8,49.55,49.79,913200.0,25.0866,25.1371,25.0109,25.132,913200.0
2004-12-07 14:00:00,49.79,49.79,49.59,49.61,737100.0,25.132,25.132,25.0311,25.0412,737100.0
2004-12-07 14:30:00,49.6,49.74,49.6,49.69,606200.0,25.0361,25.1068,25.0361,25.0815,606200.0
2004-12-07 15:00:00,49.67,49.78,49.63,49.68,872000.0,25.0714,25.127,25.0513,25.0765,872000.0
2004-12-07 15:30:00,49.68,49.73,49.5,49.51,1261500.0,25.0765,25.1017,24.9856,24.9907,1261500.0
2004-12-08 09:30:00,49.36,49.4,48.9,48.97,1790100.0,24.915,24.9352,24.6828,24.7181,1790100.0
2004-12-08 10:00:00,48.96,49.28,48.9,49.22,1254800.0,24.7131,24.8746,24.6828,24.8443,1254800.0
2004-12-08 10:30:00,49.23,49.78,49.1,49.63,1682000.0,24.8493,25.127,24.7837,25.0513,1682000.0
2004-12-08 11:00:00,49.63,49.73,49.47,49.71,846800.0,25.0513,25.1017,24.9705,25.0916,846800.0
2004-12-08 11:30:00,49.71,49.85,49.67,49.7,631100.0,25.0916,25.1623,25.0714,25.0866,631100.0
2004-12-08 12:00:00,49.71,49.89,49.7,49.87,455200.0,25.0916,25.1825,25.0866,25.1724,455200.0
2004-12-08 12:30:00,49.88,49.88,49.79,49.84,558800.0,25.1774,25.1774,25.132,25.1573,558800.0
2004-12-08 13:00:00,49.82,49.93,49.8,49.91,483800.0,25.1472,25.2027,25.1371,25.1926,483800.0
2004-12-08 13:30:00,49.9,49.97,49.88,49.94,542000.0,25.1875,25.2229,25.1774,25.2077,542000.0
2004-12-08 14:00:00,49.93,49.95,49.83,49.88,503600.0,25.2027,25.2128,25.1522,25.1774,503600.0
2004-12-08 14:30:00,49.89,50.08,49.88,50.01,874100.0,25.1825,25.2784,25.1774,25.2431,874100.0
2004-12-08 15:00:00,50.01,50.04,49.89,49.95,800800.0,25.2431,25.2582,25.1825,25.2128,800800.0
2004-12-08 15:30:00,49.94,50.04,49.89,50.01,1049400.0,25.2077,25.2582,25.1825,25.2431,1049400.0
2004-12-09 09:30:00,49.9,50.05,49.7,49.92,1404500.0,25.1875,25.2633,25.0866,25.1976,1404500.0
2004-12-09 10:00:00,49.92,49.96,49.5,49.53,881300.0,25.1976,25.2178,24.9856,25.0008,881300.0
2004-12-09 10:30:00,49.54,49.84,49.52,49.71,1089900.0,25.0058,25.1573,24.9957,25.0916,1089900.0
2004-12-09 11:00:00,49.72,49.8,49.55,49.58,629400.0,25.0967,25.1371,25.0109,25.026,629400.0
2004-12-09 11:30:00,49.58,49.61,49.35,49.4,596400.0,25.026,25.0412,24.9099,24.9352,596400.0
2004-12-09 12:00:00,49.42,49.77,49.39,49.66,538000.0,24.9453,25.1219,24.9301,25.0664,538000.0
2004-12-09 12:30:00,49.68,49.79,49.65,49.68,614000.0,25.0765,25.132,25.0613,25.0765,614000.0
2004-12-09 13:00:00,49.68,49.89,49.67,49.83,544500.0,25.0765,25.1825,25.0714,25.1522,544500.0
2004-12-09 13:30:00,49.83,49.9,49.8,49.84,386600.0,25.1522,25.1875,25.1371,25.1573,386600.0
2004-12-09 14:00:00,49.83,49.84,49.69,49.78,423600.0,25.1522,25.1573,25.0815,25.127,423600.0
2004-12-09 14:30:00,49.77,50.02,49.73,50.0,753600.0,25.1219,25.2481,25.1017,25.238,753600.0
2004-12-09 15:00:00,50.01,50.19,49.99,50.19,809700.0,25.2431,25.3339,25.233,25.3339,809700.0
2004-12-09 15:30:00,50.19,50.31,49.75,50.31,1294600.0,25.3339,25.3945,25.1118,25.3945,1294600.0
2004-12-10 09:30:00,50.3,50.41,50.21,50.24,1215800.0,25.3894,25.445,25.344,25.3592,1215800.0
2004-12-10 10:00:00,50.25,50.41,50.21,50.25,1016700.0,25.3642,25.445,25.344,25.3642,1016700.0
2004-12-10 10:30:00,50.25,50.29,50.1,50.24,755400.0,25.3642,25.3844,25.2885,25.3592,755400.0
2004-12-10 11:00:00,50.23,50.45,50.22,50.37,836000.0,25.3541,25.4652,25.3491,25.4248,836000.0
2004-12-10 11:30:00,50.35,50.38,50.25,50.28,468600.0,25.4147,25.4298,25.3642,25.3793,468600.0
2004-12-10 12:00:00,50.27,50.35,50.25,50.33,328000.0,25.3743,25.4147,25.3642,25.4046,328000.0
2004-12-10 12:30:00,50.33,50.34,50.17,50.2,491700.0,25.4046,25.4096,25.3238,25.339,491700.0
2004-12-10 13:00:00,50.2,50.23,50.03,50.18,656700.0,25.339,25.3541,25.2532,25.3289,656700.0
2004-12-10 13:30:00,50.18,50.21,50.03,50.1,555400.0,25.3289,25.344,25.2532,25.2885,555400.0
2004-12-10 14:00:00,50.1,50.16,49.96,49.98,664600.0,25.2885,25.3188,25.2178,25.2279,664600.0
2004-12-10 14:30:00,49.97,50.06,49.89,50.02,619400.0,25.2229,25.2683,25.1825,25.2481,619400.0
2004-12-10 15:00:00,50.02,50.32,50.02,50.32,913100.0,25.2481,25.3995,25.2481,25.3995,913100.0
2004-12-10 15:30:00,50.32,50.32,50.11,50.18,1033300.0,25.3995,25.3995,25.2935,25.3289,1033300.0
2004-12-13 09:30:00,50.45,50.55,50.38,50.43,1260800.0,25.4652,25.5156,25.4298,25.4551,1260800.0
2004-12-13 10:00:00,50.42,50.65,50.4,50.47,1080800.0,25.45,25.5661,25.4399,25.4752,1080800.0
2004-12-13 10:30:00,50.48,50.48,50.36,50.4,885100.0,25.4803,25.4803,25.4197,25.4399,885100.0
2004-12-13 11:00:00,50.41,50.53,50.4,50.46,1112700.0,25.445,25.5055,25.4399,25.4702,1112700.0
2004-12-13 11:30:00,50.46,50.57,50.44,50.56,680400.0,25.4702,25.5257,25.4601,25.5207,680400.0
2004-12-13 12:00:00,50.57,50.57,50.35,50.41,572800.0,25.5257,25.5257,25.4147,25.445,572800.0
2004-12-13 12:30:00,50.41,50.45,50.37,50.42,495500.0,25.445,25.4652,25.4248,25.45,495500.0
2004-12-13 13:00:00,50.42,50.44,50.38,50.44,366700.0,25.45,25.4601,25.4298,25.4601,366700.0
2004-12-13 13:30:00,50.44,50.59,50.37,50.54,743100.0,25.4601,25.5358,25.4248,25.5106,743100.0
2004-12-13 14:00:00,50.54,50.58,50.42,50.51,598800.0,25.5106,25.5308,25.45,25.4954,598800.0
2004-12-13 14:30:00,50.51,50.61,50.49,50.57,568100.0,25.4954,25.5459,25.4853,25.5257,568100.0
2004-12-13 15:00:00,50.56,50.62,50.45,50.48,718600.0,25.5207,25.551,25.4652,25.4803,718600.0
2004-12-13 15:30:00,50.48,50.68,50.44,50.67,1153500.0,25.4803,25.5812,25.4601,25.5762,1153500.0
2004-12-14 09:30:00,50.4,50.66,50.38,50.63,1165200.0,25.4399,25.5712,25.4298,25.556,1165200.0
2004-12-14 10:00:00,50.62,50.65,50.48,50.5,648100.0,25.551,25.5661,25.4803,25.4904,648100.0
2004-12-14 10:30:00,50.51,50.57,50.48,50.52,823000.0,25.4954,25.5257,25.4803,25.5005,823000.0
2004-12-14 11:00:00,50.52,50.58,50.49,50.49,851700.0,25.5005,25.5308,25.4853,25.4853,851700.0
2004-12-14 11:30:00,50.49,50.51,50.44,50.51,473800.0,25.4853,25.4954,25.4601,25.4954,473800.0
2004-12-14 12:00:00,50.5,50.56,50.5,50.52,340900.0,25.4904,25.5207,25.4904,25.5005,340900.0
2004-12-14 12:30:00,50.52,50.54,50.5,50.5,407700.0,25.5005,25.5106,25.4904,25.4904,407700.0
2004-12-14 13:00:00,50.5,50.54,50.46,50.49,371200.0,25.4904,25.5106,25.4702,25.4853,371200.0
2004-12-14 13:30:00,50.49,50.52,50.47,50.5,308900.0,25.4853,25.5005,25.4752,25.4904,308900.0
2004-12-14 14:00:00,50.5,50.62,50.45,50.55,702500.0,25.4904,25.551,25.4652,25.5156,702500.0
2004-12-14 14:30:00,50.57,50.64,50.48,50.59,866500.0,25.5257,25.5611,25.4803,25.5358,866500.0
2004-12-14 15:00:00,50.6,50.8,50.4,50.65,1055200.0,25.5409,25.6418,25.4399,25.5661,1055200.0
2004-12-14 15:30:00,50.66,50.69,50.58,50.66,890100.0,25.5712,25.5863,25.5308,25.5712,890100.0
2004-12-15 09:30:00,50.55,50.66,50.42,50.43,1059400.0,25.5156,25.5712,25.45,25.4551,1059400.0
2004-12-15 10:00:00,50.43,50.48,50.32,50.41,959400.0,25.4551,25.4803,25.3995,25.445,959400.0
2004-12-15 10:30:00,50.41,50.65,50.37,50.52,1383500.0,25.445,25.5661,25.4248,25.5005,1383500.0
2004-12-15 11:00:00,50.52,50.64,50.41,50.57,1061200.0,25.5005,25.5611,25.445,25.5257,1061200.0
2004-12-15 11:30:00,50.57,50.61,50.5,50.57,544100.0,25.5257,25.5459,25.4904,25.5257,544100.0
2004-12-15 12:00:00,50.57,50.68,50.53,50.53,741200.0,25.5257,25.5812,25.5055,25.5055,741200.0
2004-12-15 12:30:00,50.54,50.57,50.46,50.51,640400.0,25.5106,25.5257,25.4702,25.4954,640400.0
2004-12-15 13:00:00,50.51,50.68,50.5,50.62,703200.0,25.4954,25.5812,25.4904,25.551,703200.0
2004-12-15 13:30:00,50.62,50.66,50.56,50.63,543100.0,25.551,25.5712,25.5207,25.556,543100.0
2004-12-15 14:00:00,50.62,50.66,50.56,50.6,506400.0,25.551,25.5712,25.5207,25.5409,506400.0
2004-12-15 14:30:00,50.6,50.61,50.41,50.46,572800.0,25.5409,25.5459,25.445,25.4702,572800.0
2004-12-15 15:00:00,50.46,50.6,50.45,50.53,870800.0,25.4702,25.5409,25.4652,25.5055,870800.0
2004-12-15 15:30:00,50.52,50.62,50.5,50.52,1210700.0,25.5005,25.551,25.4904,25.5005,1210700.0
2004-12-16 09:30:00,50.48,50.48,50.19,50.26,951100.0,25.4803,25.4803,25.3339,25.3693,951100.0
2004-12-16 10:00:00,50.26,50.29,50.15,50.2,809500.0,25.3693,25.3844,25.3137,25.339,809500.0
2004-12-16 10:30:00,50.2,50.26,50.05,50.25,692200.0,25.339,25.3693,25.2633,25.3642,692200.0
2004-12-16 11:00:00,50.25,50.26,50.16,50.19,537200.0,25.3642,25.3693,25.3188,25.3339,537200.0
2004-12-16 11:30:00,50.18,50.22,50.02,50.12,589400.0,25.3289,25.3491,25.2481,25.2986,589400.0
2004-12-16 12:00:00,50.12,50.25,50.12,50.13,398900.0,25.2986,25.3642,25.2986,25.3036,398900.0
2004-12-16 12:30:00,50.12,50.2,50.11,50.13,350900.0,25.2986,25.339,25.2935,25.3036,350900.0
2004-12-16 13:00:00,50.13,50.15,50.01,50.04,475900.0,25.3036,25.3137,25.2431,25.2582,475900.0
2004-12-16 13:30:00,50.03,50.08,49.93,49.94,537800.0,25.2532,25.2784,25.2027,25.2077,537800.0
2004-12-16 14:00:00,49.94,50.03,49.81,49.84,789800.0,25.2077,25.2532,25.1421,25.1573,789800.0
2004-12-16 14:30:00,49.83,49.87,49.66,49.67,728400.0,25.1522,25.1724,25.0664,25.0714,728400.0
2004-12-16 15:00:00,49.65,50.12,49.65,50.11,981300.0,25.0613,25.2986,25.0613,25.2935,981300.0
2004-12-16 15:30:00,50.13,50.23,50.05,50.09,1123100.0,25.3036,25.3541,25.2633,25.2834,1123100.0
2004-12-17 09:30:00,49.65,50.16,49.64,50.14,8936300.0,25.0613,25.3188,25.0563,25.3087,8936300.0
2004-12-17 10:00:00,50.14,50.21,50.05,50.11,888400.0,25.3087,25.344,25.2633,25.2935,888400.0
2004-12-17 10:30:00,50.12,50.17,49.87,49.87,808000.0,25.2986,25.3238,25.1724,25.1724,808000.0
2004-12-17 11:00:00,49.9,50.03,49.77,49.87,851200.0,25.1875,25.2532,25.1219,25.1724,851200.0
2004-12-17 11:30:00,49.86,50.1,49.83,50.09,1329600.0,25.1673,25.2885,25.1522,25.2834,1329600.0
2004-12-17 12:00:00,50.09,50.19,50.06,50.13,720400.0,25.2834,25.3339,25.2683,25.3036,720400.0
2004-12-17 12:30:00,50.14,50.14,49.97,50.07,584800.0,25.3087,25.3087,25.2229,25.2733,584800.0
2004-12-17 13:00:00,50.09,50.1,49.95,50.03,652600.0,25.2834,25.2885,25.2128,25.2532,652600.0
2004-12-17 13:30:00,50.03,50.03,49.93,50.03,802500.0,25.2532,25.2532,25.2027,25.2532,802500.0
2004-12-17 14:00:00,50.04,50.04,49.96,50.02,477900.0,25.2582,25.2582,25.2178,25.2481,477900.0
2004-12-17 14:30:00,50.02,50.34,50.01,50.24,1250500.0,25.2481,25.4096,25.2431,25.3592,1250500.0
2004-12-17 15:00:00,50.22,50.25,49.91,49.99,1737700.0,25.3491,25.3642,25.1926,25.233,1737700.0
2004-12-17 15:30:00,49.99,50.02,49.85,49.9,3467600.0,25.233,25.2481,25.1623,25.1875,3467600.0
2004-12-20 09:30:00,50.05,50.51,50.0,50.45,1844900.0,25.2633,25.4954,25.238,25.4652,1844900.0
2004-12-20 10:00:00,50.45,50.78,50.44,50.7,1395100.0,25.4652,25.6317,25.4601,25.5913,1395100.0
2004-12-20 10:30:00,50.7,50.94,50.62,50.93,1192200.0,25.5913,25.7125,25.551,25.7074,1192200.0
2004-12-20 11:00:00,50.92,50.99,50.85,50.95,1130700.0,25.7024,25.7377,25.6671,25.7175,1130700.0
2004-12-20 11:30:00,50.94,51.13,50.92,51.07,1518200.0,25.7125,25.8084,25.7024,25.7781,1518200.0
2004-12-20 12:00:00,51.06,51.13,50.94,51.07,1102400.0,25.7731,25.8084,25.7125,25.7781,1102400.0
2004-12-20 12:30:00,51.06,51.08,50.96,51.04,616400.0,25.7731,25.7832,25.7226,25.763,616400.0
2004-12-20 13:00:00,51.04,51.09,50.96,51.02,666900.0,25.763,25.7882,25.7226,25.7529,666900.0
2004-12-20 13:30:00,51.02,51.12,51.01,51.05,862500.0,25.7529,25.8033,25.7478,25.768,862500.0
2004-12-20 14:00:00,51.05,51.14,51.05,51.1,686300.0,25.768,25.8134,25.768,25.7932,686300.0
2004-12-20 14:30:00,51.09,51.16,51.05,51.08,1080100.0,25.7882,25.8235,25.768,25.7832,1080100.0
2004-12-20 15:00:00,51.07,51.15,51.07,51.11,791500.0,25.7781,25.8185,25.7781,25.7983,791500.0
2004-12-20 15:30:00,51.11,51.11,50.99,51.05,1791800.0,25.7983,25.7983,25.7377,25.768,1791800.0
2004-12-21 09:30:00,51.23,51.24,50.89,50.89,1486100.0,25.8589,25.8639,25.6872,25.6872,1486100.0
2004-12-21 10:00:00,50.9,51.11,50.86,51.06,1054300.0,25.6923,25.7983,25.6721,25.7731,1054300.0
2004-12-21 10:30:00,51.06,51.09,50.92,50.95,576100.0,25.7731,25.7882,25.7024,25.7175,576100.0
2004-12-21 11:00:00,50.96,51.09,50.9,50.97,754200.0,25.7226,25.7882,25.6923,25.7276,754200.0
2004-12-21 11:30:00,50.97,51.01,50.91,50.98,579800.0,25.7276,25.7478,25.6973,25.7327,579800.0
2004-12-21 12:00:00,50.98,50.99,50.91,50.94,556600.0,25.7327,25.7377,25.6973,25.7125,556600.0
2004-12-21 12:30:00,50.94,51.06,50.92,51.04,416000.0,25.7125,25.7731,25.7024,25.763,416000.0
2004-12-21 13:00:00,51.03,51.3,51.02,51.29,916100.0,25.7579,25.8942,25.7529,25.8892,916100.0
2004-12-21 13:30:00,51.29,51.3,51.19,51.28,658500.0,25.8892,25.8942,25.8387,25.8841,658500.0
2004-12-21 14:00:00,51.29,51.6,51.27,51.6,1019500.0,25.8892,26.0456,25.8791,26.0456,1019500.0
2004-12-21 14:30:00,51.58,51.69,51.56,51.64,1188300.0,26.0355,26.0911,26.0254,26.0658,1188300.0
2004-12-21 15:00:00,51.64,51.71,51.58,51.65,1489800.0,26.0658,26.1012,26.0355,26.0709,1489800.0
2004-12-21 15:30:00,51.65,51.74,51.57,51.7,1493000.0,26.0709,26.1163,26.0305,26.0961,1493000.0
2004-12-22 09:30:00,51.52,51.7,51.39,51.48,1099700.0,26.0052,26.0961,25.9396,25.9851,1099700.0
2004-12-22 10:00:00,51.47,51.48,51.35,51.35,636700.0,25.98,25.9851,25.9194,25.9194,636700.0
2004-12-22 10:30:00,51.35,51.36,50.85,50.86,1394100.0,25.9194,25.9245,25.6671,25.6721,1394100.0
2004-12-22 11:00:00,50.86,50.89,50.75,50.87,1187900.0,25.6721,25.6872,25.6166,25.6772,1187900.0
2004-12-22 11:30:00,50.88,51.02,50.87,50.99,726400.0,25.6822,25.7529,25.6772,25.7377,726400.0
2004-12-22 12:00:00,50.99,51.15,50.97,51.14,437500.0,25.7377,25.8185,25.7276,25.8134,437500.0
2004-12-22 12:30:00,51.14,51.24,51.12,51.22,407300.0,25.8134,25.8639,25.8033,25.8538,407300.0
2004-12-22 13:00:00,51.21,51.23,51.14,51.2,394600.0,25.8488,25.8589,25.8134,25.8437,394600.0
2004-12-22 13:30:00,51.19,51.24,51.0,51.09,455300.0,25.8387,25.8639,25.7428,25.7882,455300.0
2004-12-22 14:00:00,51.08,51.17,50.96,51.07,483400.0,25.7832,25.8286,25.7226,25.7781,483400.0
2004-12-22 14:30:00,51.08,51.1,51.02,51.09,592600.0,25.7832,25.7932,25.7529,25.7882,592600.0
2004-12-22 15:00:00,51.09,51.28,51.09,51.24,852000.0,25.7882,25.8841,25.7882,25.8639,852000.0
2004-12-22 15:30:00,51.24,51.34,51.24,51.34,1322600.0,25.8639,25.9144,25.8639,25.9144,1322600.0
2004-12-23 09:30:00,51.25,51.49,51.22,51.33,990700.0,25.869,25.9901,25.8538,25.9093,990700.0
2004-12-23 10:00:00,51.34,51.41,51.22,51.31,876500.0,25.9144,25.9497,25.8538,25.8992,876500.0
2004-12-23 10:30:00,51.31,51.45,51.31,51.35,674300.0,25.8992,25.9699,25.8992,25.9194,674300.0
2004-12-23 11:00:00,51.35,51.36,51.26,51.26,378700.0,25.9194,25.9245,25.874,25.874,378700.0
2004-12-23 11:30:00,51.25,51.31,51.17,51.29,643900.0,25.869,25.8992,25.8286,25.8892,643900.0
2004-12-23 12:00:00,51.3,51.34,51.2,51.3,289300.0,25.8942,25.9144,25.8437,25.8942,289300.0
2004-12-23 12:30:00,51.29,51.45,51.28,51.41,737300.0,25.8892,25.9699,25.8841,25.9497,737300.0
2004-12-23 13:00:00,51.41,51.53,51.39,51.52,647400.0,25.9497,26.0103,25.9396,26.0052,647400.0
2004-12-23 13:30:00,51.52,51.71,51.52,51.54,690800.0,26.0052,26.1012,26.0052,26.0153,690800.0
2004-12-23 14:00:00,51.55,51.75,51.52,51.67,629400.0,26.0204,26.1213,26.0052,26.081,629400.0
2004-12-23 14:30:00,51.67,51.82,51.64,51.81,711800.0,26.081,26.1567,26.0658,26.1516,711800.0
2004-12-23 15:00:00,51.82,51.99,51.81,51.92,1250800.0,26.1567,26.2425,26.1516,26.2072,1250800.0
2004-12-23 15:30:00,51.93,52.05,51.82,51.95,2292800.0,26.2122,26.2728,26.1567,26.2223,2292800.0
2004-12-27 09:30:00,51.8,51.95,51.69,51.76,958400.0,26.1466,26.2223,26.0911,26.1264,958400.0
2004-12-27 10:00:00,51.76,51.78,51.47,51.61,877500.0,26.1264,26.1365,25.98,26.0507,877500.0
2004-12-27 10:30:00,51.61,51.78,51.61,51.7,572800.0,26.0507,26.1365,26.0507,26.0961,572800.0
2004-12-27 11:00:00,51.7,51.82,51.67,51.71,501400.0,26.0961,26.1567,26.081,26.1012,501400.0
2004-12-27 11:30:00,51.68,51.7,51.37,51.39,511600.0,26.086,26.0961,25.9295,25.9396,511600.0
2004-12-27 12:00:00,51.39,51.5,51.39,51.46,508200.0,25.9396,25.9952,25.9396,25.975,508200.0
2004-12-27 12:30:00,51.45,51.5,51.37,51.38,747800.0,25.9699,25.9952,25.9295,25.9346,747800.0
2004-12-27 13:00:00,51.38,51.55,51.35,51.47,561000.0,25.9346,26.0204,25.9194,25.98,561000.0
2004-12-27 13:30:00,51.47,51.48,51.33,51.34,646900.0,25.98,25.9851,25.9093,25.9144,646900.0
2004-12-27 14:00:00,51.34,51.36,51.1,51.16,1383600.0,25.9144,25.9245,25.7932,25.8235,1383600.0
2004-12-27 14:30:00,51.16,51.21,51.0,51.14,852600.0,25.8235,25.8488,25.7428,25.8134,852600.0
2004-12-27 15:00:00,51.15,51.21,51.07,51.08,881800.0,25.8185,25.8488,25.7781,25.7832,881800.0
2004-12-27 15:30:00,51.08,51.09,50.86,50.9,1426100.0,25.7832,25.7882,25.6721,25.6923,1426100.0
2004-12-28 09:30:00,51.02,51.25,51.02,51.22,1253700.0,25.7529,25.869,25.7529,25.8538,1253700.0
2004-12-28 10:00:00,51.22,51.4,51.22,51.28,923000.0,25.8538,25.9447,25.8538,25.8841,923000.0
2004-12-28 10:30:00,51.28,51.37,51.12,51.18,822900.0,25.8841,25.9295,25.8033,25.8336,822900.0
2004-12-28 11:00:00,51.18,51.34,51.17,51.33,444000.0,25.8336,25.9144,25.8286,25.9093,444000.0
2004-12-28 11:30:00,51.34,51.34,51.27,51.33,383700.0,25.9144,25.9144,25.8791,25.9093,383700.0
2004-12-28 12:00:00,51.32,51.34,51.21,51.21,383800.0,25.9043,25.9144,25.8488,25.8488,383800.0
2004-12-28 12:30:00,51.21,51.22,51.1,51.11,403400.0,25.8488,25.8538,25.7932,25.7983,403400.0
2004-12-28 13:00:00,51.11,51.25,51.1,51.21,935600.0,25.7983,25.869,25.7932,25.8488,935600.0
2004-12-28 13:30:00,51.21,51.25,51.16,51.23,563100.0,25.8488,25.869,25.8235,25.8589,563100.0
2004-12-28 14:00:00,51.22,51.3,51.12,51.24,498400.0,25.8538,25.8942,25.8033,25.8639,498400.0
2004-12-28 14:30:00,51.23,51.27,51.17,51.2,481500.0,25.8589,25.8791,25.8286,25.8437,481500.0
2004-12-28 15:00:00,51.21,51.28,51.19,51.2,547600.0,25.8488,25.8841,25.8387,25.8437,547600.0
2004-12-28 15:30:00,51.21,51.23,51.0,51.05,1429900.0,25.8488,25.8589,25.7428,25.768,1429900.0
2004-12-29 09:30:00,50.81,51.07,0.01,50.98,1092100.0,25.6469,25.7781,0.005,25.7327,1092100.0
2004-12-29 10:00:00,50.98,51.09,50.96,51.0,734300.0,25.7327,25.7882,25.7226,25.7428,734300.0
2004-12-29 10:30:00,51.0,51.18,50.86,50.94,922800.0,25.7428,25.8336,25.6721,25.7125,922800.0
2004-12-29 11:00:00,50.92,51.01,50.89,50.98,448600.0,25.7024,25.7478,25.6872,25.7327,448600.0
2004-12-29 11:30:00,50.99,51.0,50.86,50.88,605800.0,25.7377,25.7428,25.6721,25.6822,605800.0
2004-12-29 12:00:00,50.88,50.94,50.86,50.91,316000.0,25.6822,25.7125,25.6721,25.6973,316000.0
2004-12-29 12:30:00,50.91,51.04,50.91,51.01,334800.0,25.6973,25.763,25.6973,25.7478,334800.0
2004-12-29 13:00:00,51.0,51.0,50.88,50.96,338600.0,25.7428,25.7428,25.6822,25.7226,338600.0
2004-12-29 13:30:00,50.96,51.04,50.92,51.01,372700.0,25.7226,25.763,25.7024,25.7478,372700.0
2004-12-29 14:00:00,51.02,51.15,51.01,51.08,467500.0,25.7529,25.8185,25.7478,25.7832,467500.0
2004-12-29 14:30:00,51.09,51.14,51.08,51.1,336900.0,25.7882,25.8134,25.7832,25.7932,336900.0
2004-12-29 15:00:00,51.1,51.15,51.08,51.14,448500.0,25.7932,25.8185,25.7832,25.8134,448500.0
2004-12-29 15:30:00,51.14,51.18,51.06,51.13,908000.0,25.8134,25.8336,25.7731,25.8084,908000.0
2004-12-30 09:30:00,51.13,51.2,51.06,51.17,837700.0,25.8084,25.8437,25.7731,25.8286,837700.0
2004-12-30 10:00:00,51.17,51.4,51.14,51.32,560800.0,25.8286,25.9447,25.8134,25.9043,560800.0
2004-12-30 10:30:00,51.3,51.34,51.18,51.23,384000.0,25.8942,25.9144,25.8336,25.8589,384000.0
2004-12-30 11:00:00,51.23,51.39,51.2,51.29,522900.0,25.8589,25.9396,25.8437,25.8892,522900.0
2004-12-30 11:30:00,51.3,51.32,51.2,51.23,255300.0,25.8942,25.9043,25.8437,25.8589,255300.0
2004-12-30 12:00:00,51.23,51.24,51.16,51.17,206800.0,25.8589,25.8639,25.8235,25.8286,206800.0
2004-12-30 12:30:00,51.17,51.24,51.15,51.21,276200.0,25.8286,25.8639,25.8185,25.8488,276200.0
2004-12-30 13:00:00,51.21,51.26,51.21,51.24,235200.0,25.8488,25.874,25.8488,25.8639,235200.0
2004-12-30 13:30:00,51.24,51.26,51.13,51.18,247500.0,25.8639,25.874,25.8084,25.8336,247500.0
2004-12-30 14:00:00,51.18,51.25,51.17,51.2,289300.0,25.8336,25.869,25.8286,25.8437,289300.0
2004-12-30 14:30:00,51.19,51.25,51.19,51.23,295800.0,25.8387,25.869,25.8387,25.8589,295800.0
2004-12-30 15:00:00,51.24,51.24,51.17,51.18,306700.0,25.8639,25.8639,25.8286,25.8336,306700.0
2004-12-30 15:30:00,51.18,51.27,51.02,51.02,638100.0,25.8336,25.8791,25.7529,25.7529,638100.0
2004-12-31 09:30:00,51.01,51.17,51.0,51.13,546100.0,25.7478,25.8286,25.7428,25.8084,546100.0
2004-12-31 10:00:00,51.14,51.26,51.12,51.25,354300.0,25.8134,25.874,25.8033,25.869,354300.0
2004-12-31 10:30:00,51.24,51.25,51.18,51.2,215400.0,25.8639,25.869,25.8336,25.8437,215400.0
2004-12-31 11:00:00,51.21,51.25,51.18,51.25,317800.0,25.8488,25.869,25.8336,25.869,317800.0
2004-12-31 11:30:00,51.24,51.29,51.22,51.26,283600.0,25.8639,25.8892,25.8538,25.874,283600.0
2004-12-31 12:00:00,51.26,51.29,51.22,51.23,360900.0,25.874,25.8892,25.8538,25.8589,360900.0
2004-12-31 12:30:00,51.23,51.25,51.16,51.18,417400.0,25.8589,25.869,25.8235,25.8336,417400.0
2004-12-31 13:00:00,51.18,51.27,51.18,51.22,344800.0,25.8336,25.8791,25.8336,25.8538,344800.0
2004-12-31 13:30:00,51.21,51.23,51.17,51.2,232200.0,25.8488,25.8589,25.8286,25.8437,232200.0
2004-12-31 14:00:00,51.2,51.33,51.2,51.28,529300.0,25.8437,25.9093,25.8437,25.8841,529300.0
2004-12-31 14:30:00,51.27,51.39,51.26,51.36,509300.0,25.8791,25.9396,25.874,25.9245,509300.0
2004-12-31 15:00:00,51.35,51.4,51.35,51.37,357000.0,25.9194,25.9447,25.9194,25.9295,357000.0
2004-12-31 15:30:00,51.38,51.38,51.13,51.17,1360700.0,25.9346,25.9346,25.8084,25.8286,1360700.0
2005-01-03 09:30:00,51.02,51.02,50.83,50.83,1463200.0,25.7529,25.7529,25.657,25.657,1463200.0
2005-01-03 10:00:00,50.83,50.99,50.5,50.63,1137000.0,25.657,25.7377,25.4904,25.556,1137000.0
2005-01-03 10:30:00,50.62,50.65,50.53,50.59,808300.0,25.551,25.5661,25.5055,25.5358,808300.0
2005-01-03 11:00:00,50.59,50.6,50.37,50.41,953600.0,25.5358,25.5409,25.4248,25.445,953600.0
2005-01-03 11:30:00,50.41,50.55,50.4,50.47,889300.0,25.445,25.5156,25.4399,25.4752,889300.0
2005-01-03 12:00:00,50.47,50.47,50.36,50.36,469900.0,25.4752,25.4752,25.4197,25.4197,469900.0
2005-01-03 12:30:00,50.36,50.37,50.21,50.28,589900.0,25.4197,25.4248,25.344,25.3793,589900.0
2005-01-03 13:00:00,50.28,50.29,50.01,50.03,668600.0,25.3793,25.3844,25.2431,25.2532,668600.0
2005-01-03 13:30:00,50.03,50.13,50.02,50.03,541800.0,25.2532,25.3036,25.2481,25.2532,541800.0
2005-01-03 14:00:00,50.03,50.11,49.96,49.99,1092400.0,25.2532,25.2935,25.2178,25.233,1092400.0
2005-01-03 14:30:00,49.98,50.1,49.87,49.98,1331000.0,25.2279,25.2885,25.1724,25.2279,1331000.0
2005-01-03 15:00:00,49.98,50.09,49.91,49.96,1223000.0,25.2279,25.2834,25.1926,25.2178,1223000.0
2005-01-03 15:30:00,49.96,50.09,49.91,50.09,1695100.0,25.2178,25.2834,25.1926,25.2834,1695100.0
2005-01-04 09:30:00,50.34,50.44,50.28,50.33,1902800.0,25.4096,25.4601,25.3793,25.4046,1902800.0
2005-01-04 10:00:00,50.33,50.53,50.29,50.45,1283000.0,25.4046,25.5055,25.3844,25.4652,1283000.0
2005-01-04 10:30:00,50.46,50.53,50.26,50.29,936300.0,25.4702,25.5055,25.3693,25.3844,936300.0
2005-01-04 11:00:00,50.29,50.33,50.2,50.23,813100.0,25.3844,25.4046,25.339,25.3541,813100.0
2005-01-04 11:30:00,50.22,50.34,50.22,50.33,441200.0,25.3491,25.4096,25.3491,25.4046,441200.0
2005-01-04 12:00:00,50.32,50.41,50.25,50.4,639000.0,25.3995,25.445,25.3642,25.4399,639000.0
2005-01-04 12:30:00,50.4,50.6,50.39,50.45,914700.0,25.4399,25.5409,25.4349,25.4652,914700.0
2005-01-04 13:00:00,50.46,50.56,50.45,50.48,610900.0,25.4702,25.5207,25.4652,25.4803,610900.0
2005-01-04 13:30:00,50.48,50.49,50.37,50.41,409700.0,25.4803,25.4853,25.4248,25.445,409700.0
2005-01-04 14:00:00,50.4,50.41,50.15,50.23,1009600.0,25.4399,25.445,25.3137,25.3541,1009600.0
2005-01-04 14:30:00,50.23,50.32,49.98,50.0,1213500.0,25.3541,25.3995,25.2279,25.238,1213500.0
2005-01-04 15:00:00,50.0,50.07,49.82,49.89,1107000.0,25.238,25.2733,25.1472,25.1825,1107000.0
2005-01-04 15:30:00,49.89,49.95,49.68,49.75,1721300.0,25.1825,25.2128,25.0765,25.1118,1721300.0
2005-01-05 09:30:00,49.83,50.07,49.82,50.04,1586800.0,25.1522,25.2733,25.1472,25.2582,1586800.0
2005-01-05 10:00:00,50.04,50.11,49.82,49.87,869300.0,25.2582,25.2935,25.1472,25.1724,869300.0
2005-01-05 10:30:00,49.87,49.87,49.51,49.56,1158300.0,25.1724,25.1724,24.9907,25.0159,1158300.0
2005-01-05 11:00:00,49.57,49.76,49.55,49.65,791300.0,25.021,25.1169,25.0109,25.0613,791300.0
2005-01-05 11:30:00,49.65,49.8,49.63,49.65,550600.0,25.0613,25.1371,25.0513,25.0613,550600.0
2005-01-05 12:00:00,49.64,49.72,49.56,49.65,549500.0,25.0563,25.0967,25.0159,25.0613,549500.0
2005-01-05 12:30:00,49.65,49.71,49.54,49.67,597000.0,25.0613,25.0916,25.0058,25.0714,597000.0
2005-01-05 13:00:00,49.66,49.84,49.66,49.82,789800.0,25.0664,25.1573,25.0664,25.1472,789800.0
2005-01-05 13:30:00,49.83,49.95,49.69,49.7,573700.0,25.1522,25.2128,25.0815,25.0866,573700.0
2005-01-05 14:00:00,49.7,49.75,49.63,49.7,481200.0,25.0866,25.1118,25.0513,25.0866,481200.0
2005-01-05 14:30:00,49.69,49.74,49.64,49.65,471200.0,25.0815,25.1068,25.0563,25.0613,471200.0
2005-01-05 15:00:00,49.65,49.95,49.57,49.62,730600.0,25.0613,25.2128,25.021,25.0462,730600.0
2005-01-05 15:30:00,49.62,49.68,49.45,49.45,1248000.0,25.0462,25.0765,24.9604,24.9604,1248000.0
2005-01-06 09:30:00,49.3,49.45,49.25,49.38,1238600.0,24.8847,24.9604,24.8594,24.9251,1238600.0
2005-01-06 10:00:00,49.39,49.61,49.31,49.58,931000.0,24.9301,25.0412,24.8897,25.026,931000.0
2005-01-06 10:30:00,49.55,49.8,49.53,49.71,848600.0,25.0109,25.1371,25.0008,25.0916,848600.0
2005-01-06 11:00:00,49.71,49.93,49.68,49.87,846400.0,25.0916,25.2027,25.0765,25.1724,846400.0
2005-01-06 11:30:00,49.87,49.98,49.81,49.83,541600.0,25.1724,25.2279,25.1421,25.1522,541600.0
2005-01-06 12:00:00,49.84,49.89,49.77,49.86,590200.0,25.1573,25.1825,25.1219,25.1673,590200.0
2005-01-06 12:30:00,49.86,49.95,49.84,49.84,474000.0,25.1673,25.2128,25.1573,25.1573,474000.0
2005-01-06 13:00:00,49.85,50.16,49.81,50.14,859300.0,25.1623,25.3188,25.1421,25.3087,859300.0
2005-01-06 13:30:00,50.15,50.19,50.06,50.09,971500.0,25.3137,25.3339,25.2683,25.2834,971500.0
2005-01-06 14:00:00,50.09,50.15,49.97,49.99,830400.0,25.2834,25.3137,25.2229,25.233,830400.0
2005-01-06 14:30:00,49.99,50.01,49.89,49.94,704800.0,25.233,25.2431,25.1825,25.2077,704800.0
2005-01-06 15:00:00,49.95,50.1,49.92,50.1,1185200.0,25.2128,25.2885,25.1976,25.2885,1185200.0
2005-01-06 15:30:00,50.1,50.19,50.06,50.11,1339700.0,25.2885,25.3339,25.2683,25.2935,1339700.0
2005-01-07 09:30:00,50.12,50.24,50.03,50.12,1511800.0,25.2986,25.3592,25.2532,25.2986,1511800.0
2005-01-07 10:00:00,50.13,50.19,49.78,49.84,947700.0,25.3036,25.3339,25.127,25.1573,947700.0
2005-01-07 10:30:00,49.84,49.85,49.52,49.6,1087600.0,25.1573,25.1623,24.9957,25.0361,1087600.0
2005-01-07 11:00:00,49.61,49.92,49.61,49.9,867800.0,25.0412,25.1976,25.0412,25.1875,867800.0
2005-01-07 11:30:00,49.89,50.11,49.62,50.11,718300.0,25.1825,25.2935,25.0462,25.2935,718300.0
2005-01-07 12:00:00,50.11,50.18,50.02,50.13,515400.0,25.2935,25.3289,25.2481,25.3036,515400.0
2005-01-07 12:30:00,50.14,50.24,50.06,50.08,536800.0,25.3087,25.3592,25.2683,25.2784,536800.0
2005-01-07 13:00:00,50.09,50.19,50.06,50.18,369000.0,25.2834,25.3339,25.2683,25.3289,369000.0
2005-01-07 13:30:00,50.19,50.26,50.17,50.22,525200.0,25.3339,25.3693,25.3238,25.3491,525200.0
2005-01-07 14:00:00,50.22,50.25,49.98,50.0,499700.0,25.3491,25.3642,25.2279,25.238,499700.0
2005-01-07 14:30:00,50.0,50.04,49.78,49.91,648400.0,25.238,25.2582,25.127,25.1926,648400.0
2005-01-07 15:00:00,49.91,49.96,49.85,49.91,752600.0,25.1926,25.2178,25.1623,25.1926,752600.0
2005-01-07 15:30:00,49.91,49.96,49.78,49.78,884000.0,25.1926,25.2178,25.127,25.127,884000.0
2005-01-10 09:30:00,49.86,50.05,49.84,50.05,1222200.0,25.1673,25.2633,25.1573,25.2633,1222200.0
2005-01-10 10:00:00,50.06,50.22,49.97,50.21,921300.0,25.2683,25.3491,25.2229,25.344,921300.0
2005-01-10 10:30:00,50.21,50.24,50.13,50.2,1017500.0,25.344,25.3592,25.3036,25.339,1017500.0
2005-01-10 11:00:00,50.2,50.28,50.17,50.28,617800.0,25.339,25.3793,25.3238,25.3793,617800.0
2005-01-10 11:30:00,50.28,50.33,50.22,50.32,371300.0,25.3793,25.4046,25.3491,25.3995,371300.0
2005-01-10 12:00:00,50.32,50.5,50.28,50.35,561600.0,25.3995,25.4904,25.3793,25.4147,561600.0
2005-01-10 12:30:00,50.34,50.37,50.27,50.3,388200.0,25.4096,25.4248,25.3743,25.3894,388200.0
2005-01-10 13:00:00,50.3,50.45,50.28,50.44,409100.0,25.3894,25.4652,25.3793,25.4601,409100.0
2005-01-10 13:30:00,50.44,50.49,50.39,50.41,483600.0,25.4601,25.4853,25.4349,25.445,483600.0
2005-01-10 14:00:00,50.41,50.43,50.09,50.09,574300.0,25.445,25.4551,25.2834,25.2834,574300.0
2005-01-10 14:30:00,50.1,50.11,49.91,49.94,665400.0,25.2885,25.2935,25.1926,25.2077,665400.0
2005-01-10 15:00:00,49.93,50.04,49.85,49.92,805700.0,25.2027,25.2582,25.1623,25.1976,805700.0
2005-01-10 15:30:00,49.92,49.99,49.81,49.97,1223600.0,25.1976,25.233,25.1421,25.2229,1223600.0
2005-01-11 09:30:00,49.83,49.98,49.72,49.74,960300.0,25.1522,25.2279,25.0967,25.1068,960300.0
2005-01-11 10:00:00,49.74,49.97,49.63,49.93,1016300.0,25.1068,25.2229,25.0513,25.2027,1016300.0
2005-01-11 10:30:00,49.91,49.93,49.81,49.9,587400.0,25.1926,25.2027,25.1421,25.1875,587400.0
2005-01-11 11:00:00,49.91,50.06,49.86,50.04,580900.0,25.1926,25.2683,25.1673,25.2582,580900.0
2005-01-11 11:30:00,50.05,50.1,50.01,50.07,463600.0,25.2633,25.2885,25.2431,25.2733,463600.0
2005-01-11 12:00:00,50.08,50.09,49.85,49.85,486000.0,25.2784,25.2834,25.1623,25.1623,486000.0
2005-01-11 12:30:00,49.85,49.94,49.85,49.89,321600.0,25.1623,25.2077,25.1623,25.1825,321600.0
2005-01-11 13:00:00,49.89,49.95,49.79,49.92,401800.0,25.1825,25.2128,25.132,25.1976,401800.0
2005-01-11 13:30:00,49.93,50.07,49.92,50.02,399600.0,25.2027,25.2733,25.1976,25.2481,399600.0
2005-01-11 14:00:00,50.02,50.15,50.02,50.09,518400.0,25.2481,25.3137,25.2481,25.2834,518400.0
2005-01-11 14:30:00,50.1,50.13,50.05,50.08,443400.0,25.2885,25.3036,25.2633,25.2784,443400.0
2005-01-11 15:00:00,50.08,50.11,50.04,50.1,484200.0,25.2784,25.2935,25.2582,25.2885,484200.0
2005-01-11 15:30:00,50.1,50.11,49.9,49.9,970500.0,25.2885,25.2935,25.1875,25.1875,970500.0
2005-01-12 09:30:00,50.05,50.08,49.82,49.99,964400.0,25.2633,25.2784,25.1472,25.233,964400.0
2005-01-12 10:00:00,49.99,50.22,49.99,50.15,951100.0,25.233,25.3491,25.233,25.3137,951100.0
2005-01-12 10:30:00,50.15,50.2,49.93,50.06,1035700.0,25.3137,25.339,25.2027,25.2683,1035700.0
2005-01-12 11:00:00,50.06,50.39,50.05,50.34,1015700.0,25.2683,25.4349,25.2633,25.4096,1015700.0
2005-01-12 11:30:00,50.35,50.5,50.35,50.44,860000.0,25.4147,25.4904,25.4147,25.4601,860000.0
2005-01-12 12:00:00,50.44,50.44,50.28,50.39,561100.0,25.4601,25.4601,25.3793,25.4349,561100.0
2005-01-12 12:30:00,50.38,50.44,50.35,50.37,441600.0,25.4298,25.4601,25.4147,25.4248,441600.0
2005-01-12 13:00:00,50.38,50.49,50.38,50.41,416000.0,25.4298,25.4853,25.4298,25.445,416000.0
2005-01-12 13:30:00,50.4,50.44,50.22,50.31,531600.0,25.4399,25.4601,25.3491,25.3945,531600.0
2005-01-12 14:00:00,50.31,50.5,50.29,50.42,717400.0,25.3945,25.4904,25.3844,25.45,717400.0
2005-01-12 14:30:00,50.42,50.49,50.37,50.49,576600.0,25.45,25.4853,25.4248,25.4853,576600.0
2005-01-12 15:00:00,50.49,50.55,50.43,50.49,880900.0,25.4853,25.5156,25.4551,25.4853,880900.0
2005-01-12 15:30:00,50.49,50.63,50.44,50.63,1532000.0,25.4853,25.556,25.4601,25.556,1532000.0
2005-01-13 09:30:00,50.59,50.73,50.56,50.66,1107900.0,25.5358,25.6065,25.5207,25.5712,1107900.0
2005-01-13 10:00:00,50.66,50.88,50.62,50.8,787600.0,25.5712,25.6822,25.551,25.6418,787600.0
2005-01-13 10:30:00,50.8,50.93,50.77,50.9,820300.0,25.6418,25.7074,25.6267,25.6923,820300.0
2005-01-13 11:00:00,50.9,50.95,50.85,50.94,582900.0,25.6923,25.7175,25.6671,25.7125,582900.0
2005-01-13 11:30:00,50.94,51.0,50.91,50.98,762700.0,25.7125,25.7428,25.6973,25.7327,762700.0
2005-01-13 12:00:00,50.99,51.0,50.89,50.96,455400.0,25.7377,25.7428,25.6872,25.7226,455400.0
2005-01-13 12:30:00,50.96,50.99,50.93,50.97,353600.0,25.7226,25.7377,25.7074,25.7276,353600.0
2005-01-13 13:00:00,50.97,50.99,50.91,50.93,275600.0,25.7276,25.7377,25.6973,25.7074,275600.0
2005-01-13 13:30:00,50.93,51.0,50.88,51.0,498800.0,25.7074,25.7428,25.6822,25.7428,498800.0
2005-01-13 14:00:00,51.0,51.0,50.91,50.94,409600.0,25.7428,25.7428,25.6973,25.7125,409600.0
2005-01-13 14:30:00,50.94,50.96,50.8,50.88,518100.0,25.7125,25.7226,25.6418,25.6822,518100.0
2005-01-13 15:00:00,50.89,51.0,50.67,50.68,1048600.0,25.6872,25.7428,25.5762,25.5812,1048600.0
2005-01-13 15:30:00,50.7,50.7,50.4,50.52,1479000.0,25.5913,25.5913,25.4399,25.5005,1479000.0
2005-01-14 09:30:00,50.56,50.83,50.52,50.81,838300.0,25.5207,25.657,25.5005,25.6469,838300.0
2005-01-14 10:00:00,50.81,50.98,50.77,50.97,819800.0,25.6469,25.7327,25.6267,25.7276,819800.0
2005-01-14 10:30:00,50.95,51.05,50.88,50.93,821400.0,25.7175,25.768,25.6822,25.7074,821400.0
2005-01-14 11:00:00,50.92,50.95,50.87,50.93,717100.0,25.7024,25.7175,25.6772,25.7074,717100.0
2005-01-14 11:30:00,50.94,51.06,50.93,51.03,742000.0,25.7125,25.7731,25.7074,25.7579,742000.0
2005-01-14 12:00:00,51.03,51.14,51.03,51.13,675800.0,25.7579,25.8134,25.7579,25.8084,675800.0
2005-01-14 12:30:00,51.13,51.21,51.11,51.17,658500.0,25.8084,25.8488,25.7983,25.8286,658500.0
2005-01-14 13:00:00,51.18,51.2,51.07,51.18,461900.0,25.8336,25.8437,25.7781,25.8336,461900.0
2005-01-14 13:30:00,51.18,51.2,51.08,51.09,500800.0,25.8336,25.8437,25.7832,25.7882,500800.0
2005-01-14 14:00:00,51.1,51.15,50.96,51.01,635200.0,25.7932,25.8185,25.7226,25.7478,635200.0
2005-01-14 14:30:00,51.0,51.03,50.96,51.0,514600.0,25.7428,25.7579,25.7226,25.7428,514600.0
2005-01-14 15:00:00,51.0,51.01,50.97,50.98,526500.0,25.7428,25.7478,25.7276,25.7327,526500.0
2005-01-14 15:30:00,50.98,51.08,50.93,51.08,1060800.0,25.7327,25.7832,25.7074,25.7832,1060800.0
2005-01-18 09:30:00,50.95,51.27,50.9,51.15,1994700.0,25.7175,25.8791,25.6923,25.8185,1994700.0
2005-01-18 10:00:00,51.15,51.17,50.96,51.06,1262600.0,25.8185,25.8286,25.7226,25.7731,1262600.0
2005-01-18 10:30:00,51.06,51.29,51.06,51.23,1147100.0,25.7731,25.8892,25.7731,25.8589,1147100.0
2005-01-18 11:00:00,51.25,51.28,51.15,51.17,716900.0,25.869,25.8841,25.8185,25.8286,716900.0
2005-01-18 11:30:00,51.17,51.22,51.12,51.14,726400.0,25.8286,25.8538,25.8033,25.8134,726400.0
2005-01-18 12:00:00,51.14,51.15,51.05,51.05,511600.0,25.8134,25.8185,25.768,25.768,511600.0
2005-01-18 12:30:00,51.06,51.11,51.04,51.07,531500.0,25.7731,25.7983,25.763,25.7781,531500.0
2005-01-18 13:00:00,51.06,51.15,51.06,51.14,414000.0,25.7731,25.8185,25.7731,25.8134,414000.0
2005-01-18 13:30:00,51.15,51.24,51.12,51.16,738300.0,25.8185,25.8639,25.8033,25.8235,738300.0
2005-01-18 14:00:00,51.16,51.32,51.15,51.29,730300.0,25.8235,25.9043,25.8185,25.8892,730300.0
2005-01-18 14:30:00,51.29,51.31,51.17,51.27,549200.0,25.8892,25.8992,25.8286,25.8791,549200.0
2005-01-18 15:00:00,51.29,51.41,51.28,51.38,774100.0,25.8892,25.9497,25.8841,25.9346,774100.0
2005-01-18 15:30:00,51.37,51.5,51.36,51.49,1358400.0,25.9295,25.9952,25.9245,25.9901,1358400.0
2005-01-19 09:30:00,51.45,51.49,51.28,51.35,978900.0,25.9699,25.9901,25.8841,25.9194,978900.0
2005-01-19 10:00:00,51.34,51.36,51.15,51.3,881600.0,25.9144,25.9245,25.8185,25.8942,881600.0
2005-01-19 10:30:00,51.29,51.39,51.2,51.39,708100.0,25.8892,25.9396,25.8437,25.9396,708100.0
2005-01-19 11:00:00,51.39,51.42,51.31,51.34,405700.0,25.9396,25.9548,25.8992,25.9144,405700.0
2005-01-19 11:30:00,51.34,51.43,51.34,51.35,445100.0,25.9144,25.9598,25.9144,25.9194,445100.0
2005-01-19 12:00:00,51.36,51.37,51.25,51.28,488800.0,25.9245,25.9295,25.869,25.8841,488800.0
2005-01-19 12:30:00,51.28,51.36,51.27,51.33,438200.0,25.8841,25.9245,25.8791,25.9093,438200.0
2005-01-19 13:00:00,51.33,51.35,51.27,51.34,377900.0,25.9093,25.9194,25.8791,25.9144,377900.0
2005-01-19 13:30:00,51.33,51.37,51.23,51.24,385100.0,25.9093,25.9295,25.8589,25.8639,385100.0
2005-01-19 14:00:00,51.24,51.29,51.21,51.28,609200.0,25.8639,25.8892,25.8488,25.8841,609200.0
2005-01-19 14:30:00,51.29,51.33,51.23,51.27,362900.0,25.8892,25.9093,25.8589,25.8791,362900.0
2005-01-19 15:00:00,51.28,51.31,51.15,51.15,546500.0,25.8841,25.8992,25.8185,25.8185,546500.0
2005-01-19 15:30:00,51.16,51.2,51.0,51.04,1092200.0,25.8235,25.8437,25.7428,25.763,1092200.0
2005-01-20 09:30:00,50.65,50.7,50.35,50.4,1289100.0,25.5661,25.5913,25.4147,25.4399,1289100.0
2005-01-20 10:00:00,50.39,50.81,50.36,50.66,1038100.0,25.4349,25.6469,25.4197,25.5712,1038100.0
2005-01-20 10:30:00,50.67,50.89,50.54,50.77,875300.0,25.5762,25.6872,25.5106,25.6267,875300.0
2005-01-20 11:00:00,50.77,50.85,50.69,50.79,514700.0,25.6267,25.6671,25.5863,25.6368,514700.0
2005-01-20 11:30:00,50.8,50.93,50.71,50.72,609200.0,25.6418,25.7074,25.5964,25.6014,609200.0
2005-01-20 12:00:00,50.72,50.72,50.56,50.62,601200.0,25.6014,25.6014,25.5207,25.551,601200.0
2005-01-20 12:30:00,50.61,50.68,50.55,50.6,433100.0,25.5459,25.5812,25.5156,25.5409,433100.0
2005-01-20 13:00:00,50.61,50.66,50.37,50.46,660700.0,25.5459,25.5712,25.4248,25.4702,660700.0
2005-01-20 13:30:00,50.44,50.56,50.41,50.49,393500.0,25.4601,25.5207,25.445,25.4853,393500.0
2005-01-20 14:00:00,50.5,50.83,50.49,50.69,618000.0,25.4904,25.657,25.4853,25.5863,618000.0
2005-01-20 14:30:00,50.69,50.86,50.64,50.78,683100.0,25.5863,25.6721,25.5611,25.6317,683100.0
2005-01-20 15:00:00,50.78,50.83,50.7,50.72,914300.0,25.6317,25.657,25.5913,25.6014,914300.0
2005-01-20 15:30:00,50.72,50.79,50.64,50.75,1170500.0,25.6014,25.6368,25.5611,25.6166,1170500.0
2005-01-21 09:30:00,50.8,51.55,50.74,51.0,1806900.0,25.6418,26.0204,25.6115,25.7428,1806900.0
2005-01-21 10:00:00,51.0,51.07,50.88,51.01,771700.0,25.7428,25.7781,25.6822,25.7478,771700.0
2005-01-21 10:30:00,51.01,51.15,50.97,50.99,819800.0,25.7478,25.8185,25.7276,25.7377,819800.0
2005-01-21 11:00:00,51.01,51.09,50.95,51.08,436300.0,25.7478,25.7882,25.7175,25.7832,436300.0
2005-01-21 11:30:00,51.08,51.1,51.0,51.01,508900.0,25.7832,25.7932,25.7428,25.7478,508900.0
2005-01-21 12:00:00,51.01,51.05,51.0,51.04,378900.0,25.7478,25.768,25.7428,25.763,378900.0
2005-01-21 12:30:00,51.03,51.09,51.02,51.07,373400.0,25.7579,25.7882,25.7529,25.7781,373400.0
2005-01-21 13:00:00,51.08,51.08,50.98,51.01,479200.0,25.7832,25.7832,25.7327,25.7478,479200.0
2005-01-21 13:30:00,51.01,51.02,50.81,50.85,780500.0,25.7478,25.7529,25.6469,25.6671,780500.0
2005-01-21 14:00:00,50.86,50.89,50.78,50.86,602500.0,25.6721,25.6872,25.6317,25.6721,602500.0
2005-01-21 14:30:00,50.86,50.89,50.56,50.64,701400.0,25.6721,25.6872,25.5207,25.5611,701400.0
2005-01-21 15:00:00,50.64,50.75,50.51,50.71,1392300.0,25.5611,25.6166,25.4954,25.5964,1392300.0
2005-01-21 15:30:00,50.72,50.72,50.45,50.46,1206400.0,25.6014,25.6014,25.4652,25.4702,1206400.0
2005-01-24 09:30:00,50.94,51.06,50.91,50.96,1159600.0,25.7125,25.7731,25.6973,25.7226,1159600.0
2005-01-24 10:00:00,50.97,51.27,50.97,51.18,779600.0,25.7276,25.8791,25.7276,25.8336,779600.0
2005-01-24 10:30:00,51.18,51.32,51.14,51.2,866500.0,25.8336,25.9043,25.8134,25.8437,866500.0
2005-01-24 11:00:00,51.2,51.33,51.04,51.21,1021700.0,25.8437,25.9093,25.763,25.8488,1021700.0
2005-01-24 11:30:00,51.21,51.4,51.21,51.33,1064200.0,25.8488,25.9447,25.8488,25.9093,1064200.0
2005-01-24 12:00:00,51.32,51.39,51.2,51.23,544600.0,25.9043,25.9396,25.8437,25.8589,544600.0
2005-01-24 12:30:00,51.23,51.36,51.21,51.33,607500.0,25.8589,25.9245,25.8488,25.9093,607500.0
2005-01-24 13:00:00,51.33,51.41,51.32,51.36,694100.0,25.9093,25.9497,25.9043,25.9245,694100.0
2005-01-24 13:30:00,51.35,51.37,51.23,51.27,396100.0,25.9194,25.9295,25.8589,25.8791,396100.0
2005-01-24 14:00:00,51.27,51.4,51.27,51.31,758200.0,25.8791,25.9447,25.8791,25.8992,758200.0
2005-01-24 14:30:00,51.31,51.37,51.27,51.32,546300.0,25.8992,25.9295,25.8791,25.9043,546300.0
2005-01-24 15:00:00,51.31,51.34,51.21,51.24,903600.0,25.8992,25.9144,25.8488,25.8639,903600.0
2005-01-24 15:30:00,51.24,51.29,51.1,51.15,1109900.0,25.8639,25.8892,25.7932,25.8185,1109900.0
2005-01-25 09:30:00,51.2,51.42,51.12,51.36,1022000.0,25.8437,25.9548,25.8033,25.9245,1022000.0
2005-01-25 10:00:00,51.35,51.41,51.22,51.27,893900.0,25.9194,25.9497,25.8538,25.8791,893900.0
2005-01-25 10:30:00,51.28,51.32,51.11,51.19,767200.0,25.8841,25.9043,25.7983,25.8387,767200.0
2005-01-25 11:00:00,51.19,51.25,51.1,51.15,544700.0,25.8387,25.869,25.7932,25.8185,544700.0
2005-01-25 11:30:00,51.16,51.28,51.11,51.28,451000.0,25.8235,25.8841,25.7983,25.8841,451000.0
2005-01-25 12:00:00,51.27,51.34,51.21,51.31,597200.0,25.8791,25.9144,25.8488,25.8992,597200.0
2005-01-25 12:30:00,51.3,51.37,51.26,51.31,491900.0,25.8942,25.9295,25.874,25.8992,491900.0
2005-01-25 13:00:00,51.31,51.4,51.3,51.34,561700.0,25.8992,25.9447,25.8942,25.9144,561700.0
2005-01-25 13:30:00,51.34,51.4,51.29,51.33,554600.0,25.9144,25.9447,25.8892,25.9093,554600.0
2005-01-25 14:00:00,51.32,51.38,51.27,51.3,687400.0,25.9043,25.9346,25.8791,25.8942,687400.0
2005-01-25 14:30:00,51.3,51.41,51.3,51.38,670300.0,25.8942,25.9497,25.8942,25.9346,670300.0
2005-01-25 15:00:00,51.39,51.4,51.26,51.3,587700.0,25.9396,25.9447,25.874,25.8942,587700.0
2005-01-25 15:30:00,51.31,51.35,51.2,51.34,843300.0,25.8992,25.9194,25.8437,25.9144,843300.0
2005-01-26 09:30:00,51.5,51.69,51.5,51.59,1420700.0,25.9952,26.0911,25.9952,26.0406,1420700.0
2005-01-26 10:00:00,51.58,51.68,51.58,51.62,824900.0,26.0355,26.086,26.0355,26.0557,824900.0
2005-01-26 10:30:00,51.63,51.69,51.31,51.56,1472000.0,26.0608,26.0911,25.8992,26.0254,1472000.0
2005-01-26 11:00:00,51.56,51.69,51.52,51.64,866700.0,26.0254,26.0911,26.0052,26.0658,866700.0
2005-01-26 11:30:00,51.64,51.72,51.61,51.71,823500.0,26.0658,26.1062,26.0507,26.1012,823500.0
2005-01-26 12:00:00,51.71,51.79,51.68,51.71,640300.0,26.1012,26.1415,26.086,26.1012,640300.0
2005-01-26 12:30:00,51.71,51.8,51.7,51.76,506100.0,26.1012,26.1466,26.0961,26.1264,506100.0
2005-01-26 13:00:00,51.76,51.9,51.74,51.79,551800.0,26.1264,26.1971,26.1163,26.1415,551800.0
2005-01-26 13:30:00,51.79,51.84,51.67,51.73,602400.0,26.1415,26.1668,26.081,26.1112,602400.0
2005-01-26 14:00:00,51.74,51.76,51.66,51.73,523100.0,26.1163,26.1264,26.0759,26.1112,523100.0
2005-01-26 14:30:00,51.73,51.82,51.7,51.8,729400.0,26.1112,26.1567,26.0961,26.1466,729400.0
2005-01-26 15:00:00,51.81,51.94,51.79,51.9,735800.0,26.1516,26.2172,26.1415,26.1971,735800.0
2005-01-26 15:30:00,51.9,51.94,51.7,51.74,1224600.0,26.1971,26.2172,26.0961,26.1163,1224600.0
2005-01-27 09:30:00,51.24,51.59,51.21,51.44,1404500.0,25.8639,26.0406,25.8488,25.9649,1404500.0
2005-01-27 10:00:00,51.45,51.65,51.44,51.58,832300.0,25.9699,26.0709,25.9649,26.0355,832300.0
2005-01-27 10:30:00,51.57,51.93,51.56,51.92,1049300.0,26.0305,26.2122,26.0254,26.2072,1049300.0
2005-01-27 11:00:00,51.91,51.95,51.82,51.89,877800.0,26.2021,26.2223,26.1567,26.192,877800.0
2005-01-27 11:30:00,51.89,51.95,51.85,51.89,376900.0,26.192,26.2223,26.1718,26.192,376900.0
2005-01-27 12:00:00,51.89,51.9,51.75,51.77,335500.0,26.192,26.1971,26.1213,26.1314,335500.0
2005-01-27 12:30:00,51.76,51.83,51.67,51.69,393400.0,26.1264,26.1617,26.081,26.0911,393400.0
2005-01-27 13:00:00,51.7,51.76,51.6,51.68,613000.0,26.0961,26.1264,26.0456,26.086,613000.0
2005-01-27 13:30:00,51.68,51.69,51.4,51.53,836900.0,26.086,26.0911,25.9447,26.0103,836900.0
2005-01-27 14:00:00,51.54,51.62,51.5,51.54,673600.0,26.0153,26.0557,25.9952,26.0153,673600.0
2005-01-27 14:30:00,51.54,51.6,51.44,51.5,504900.0,26.0153,26.0456,25.9649,25.9952,504900.0
2005-01-27 15:00:00,51.5,51.72,51.41,51.66,560100.0,25.9952,26.1062,25.9497,26.0759,560100.0
2005-01-27 15:30:00,51.66,51.77,51.6,51.74,901400.0,26.0759,26.1314,26.0456,26.1163,901400.0
2005-01-28 09:30:00,52.7,52.7,51.35,51.52,1369800.0,26.6009,26.6009,25.9194,26.0052,1369800.0
2005-01-28 10:00:00,51.52,51.55,51.26,51.36,889200.0,26.0052,26.0204,25.874,25.9245,889200.0
2005-01-28 10:30:00,51.35,51.42,51.3,51.36,670000.0,25.9194,25.9548,25.8942,25.9245,670000.0
2005-01-28 11:00:00,51.38,51.4,51.11,51.18,1045400.0,25.9346,25.9447,25.7983,25.8336,1045400.0
2005-01-28 11:30:00,51.16,51.33,51.15,51.32,529200.0,25.8235,25.9093,25.8185,25.9043,529200.0
2005-01-28 12:00:00,51.3,51.31,51.23,51.29,352000.0,25.8942,25.8992,25.8589,25.8892,352000.0
2005-01-28 12:30:00,51.29,51.37,51.23,51.31,487800.0,25.8892,25.9295,25.8589,25.8992,487800.0
2005-01-28 13:00:00,51.3,51.38,51.22,51.35,469900.0,25.8942,25.9346,25.8538,25.9194,469900.0
2005-01-28 13:30:00,51.35,51.36,51.18,51.2,601300.0,25.9194,25.9245,25.8336,25.8437,601300.0
2005-01-28 14:00:00,51.2,51.26,51.16,51.24,453300.0,25.8437,25.874,25.8235,25.8639,453300.0
2005-01-28 14:30:00,51.25,51.28,51.16,51.21,447500.0,25.869,25.8841,25.8235,25.8488,447500.0
2005-01-28 15:00:00,51.21,51.31,51.15,51.26,601400.0,25.8488,25.8992,25.8185,25.874,601400.0
2005-01-28 15:30:00,51.26,51.42,51.21,51.27,1192500.0,25.874,25.9548,25.8488,25.8791,1192500.0
2005-01-31 09:30:00,51.35,51.79,51.35,51.72,1746600.0,25.9194,26.1415,25.9194,26.1062,1746600.0
2005-01-31 10:00:00,51.71,51.73,51.45,51.63,1015800.0,26.1012,26.1112,25.9699,26.0608,1015800.0
2005-01-31 10:30:00,51.63,51.76,51.63,51.74,718600.0,26.0608,26.1264,26.0608,26.1163,718600.0
2005-01-31 11:00:00,51.74,51.77,51.64,51.7,754400.0,26.1163,26.1314,26.0658,26.0961,754400.0
2005-01-31 11:30:00,51.72,51.89,51.69,51.85,676500.0,26.1062,26.192,26.0911,26.1718,676500.0
2005-01-31 12:00:00,51.84,51.97,51.76,51.94,736000.0,26.1668,26.2324,26.1264,26.2172,736000.0
2005-01-31 12:30:00,51.94,51.96,51.75,51.8,470300.0,26.2172,26.2273,26.1213,26.1466,470300.0
2005-01-31 13:00:00,51.8,51.83,51.61,51.66,513300.0,26.1466,26.1617,26.0507,26.0759,513300.0
2005-01-31 13:30:00,51.65,51.72,51.51,51.61,702500.0,26.0709,26.1062,26.0002,26.0507,702500.0
2005-01-31 14:00:00,51.61,51.8,51.59,51.61,669300.0,26.0507,26.1466,26.0406,26.0507,669300.0
2005-01-31 14:30:00,51.6,51.87,51.6,51.76,692100.0,26.0456,26.1819,26.0456,26.1264,692100.0
2005-01-31 15:00:00,51.76,51.83,51.51,51.6,784600.0,26.1264,26.1617,26.0002,26.0456,784600.0
2005-01-31 15:30:00,51.6,51.79,51.45,51.63,1286000.0,26.0456,26.1415,25.9699,26.0608,1286000.0
2005-02-01 09:30:00,51.98,52.24,51.93,52.22,2571900.0,26.2374,26.3687,26.2122,26.3586,2571900.0
2005-02-01 10:00:00,52.22,52.34,52.1,52.31,1406400.0,26.3586,26.4192,26.298,26.404,1406400.0
2005-02-01 10:30:00,52.31,52.63,52.27,52.52,1743300.0,26.404,26.5655,26.3838,26.51,1743300.0
2005-02-01 11:00:00,52.52,52.63,52.5,52.63,1117800.0,26.51,26.5655,26.4999,26.5655,1117800.0
2005-02-01 11:30:00,52.63,52.98,52.63,52.85,1343800.0,26.5655,26.7422,26.5655,26.6766,1343800.0
2005-02-01 12:00:00,52.85,52.94,52.79,52.85,884200.0,26.6766,26.722,26.6463,26.6766,884200.0
2005-02-01 12:30:00,52.86,52.94,52.85,52.85,765000.0,26.6816,26.722,26.6766,26.6766,765000.0
2005-02-01 13:00:00,52.86,52.95,52.85,52.91,825900.0,26.6816,26.7271,26.6766,26.7069,825900.0
2005-02-01 13:30:00,52.92,52.95,52.77,52.88,787900.0,26.7119,26.7271,26.6362,26.6917,787900.0
2005-02-01 14:00:00,52.88,52.98,52.88,52.91,969000.0,26.6917,26.7422,26.6917,26.7069,969000.0
2005-02-01 14:30:00,52.9,53.0,52.9,52.97,890100.0,26.7018,26.7523,26.7018,26.7372,890100.0
2005-02-01 15:00:00,52.98,53.02,52.87,52.87,1587500.0,26.7422,26.7624,26.6867,26.6867,1587500.0
2005-02-01 15:30:00,52.87,53.28,52.86,53.27,2296200.0,26.6867,26.8936,26.6816,26.8886,2296200.0
2005-02-02 09:30:00,53.33,53.53,53.31,53.43,1949900.0,26.9189,27.0198,26.9088,26.9693,1949900.0
2005-02-02 10:00:00,53.42,53.85,53.42,53.73,1229400.0,26.9643,27.1813,26.9643,27.1208,1229400.0
2005-02-02 10:30:00,53.72,53.78,53.6,53.7,1477600.0,27.1157,27.146,27.0551,27.1056,1477600.0
2005-02-02 11:00:00,53.7,53.8,53.63,53.79,854800.0,27.1056,27.1561,27.0703,27.1511,854800.0
2005-02-02 11:30:00,53.78,53.82,53.73,53.8,738500.0,27.146,27.1662,27.1208,27.1561,738500.0
2005-02-02 12:00:00,53.8,53.81,53.67,53.7,733100.0,27.1561,27.1611,27.0905,27.1056,733100.0
2005-02-02 12:30:00,53.7,53.78,53.65,53.74,382200.0,27.1056,27.146,27.0804,27.1258,382200.0
2005-02-02 13:00:00,53.74,53.78,53.7,53.77,380000.0,27.1258,27.146,27.1056,27.141,380000.0
2005-02-02 13:30:00,53.77,53.82,53.76,53.8,384000.0,27.141,27.1662,27.1359,27.1561,384000.0
2005-02-02 14:00:00,53.8,53.97,53.73,53.97,888700.0,27.1561,27.2419,27.1208,27.2419,888700.0
2005-02-02 14:30:00,53.95,54.0,53.76,53.96,1416200.0,27.2318,27.2571,27.1359,27.2369,1416200.0
2005-02-02 15:00:00,53.96,53.98,53.69,53.88,1241200.0,27.2369,27.247,27.1006,27.1965,1241200.0
2005-02-02 15:30:00,53.87,54.01,53.87,53.93,1592700.0,27.1914,27.2621,27.1914,27.2217,1592700.0
2005-02-03 09:30:00,53.85,53.87,53.54,53.84,1238900.0,27.1813,27.1914,27.0249,27.1763,1238900.0
2005-02-03 10:00:00,53.85,53.91,53.71,53.81,900300.0,27.1813,27.2116,27.1107,27.1611,900300.0
2005-02-03 10:30:00,53.8,53.92,53.65,53.84,957200.0,27.1561,27.2167,27.0804,27.1763,957200.0
2005-02-03 11:00:00,53.82,54.11,53.77,54.06,797800.0,27.1662,27.3126,27.141,27.2873,797800.0
2005-02-03 11:30:00,54.06,54.22,54.03,54.17,917400.0,27.2873,27.3681,27.2722,27.3429,917400.0
2005-02-03 12:00:00,54.17,54.46,54.17,54.43,868900.0,27.3429,27.4892,27.3429,27.4741,868900.0
2005-02-03 12:30:00,54.42,54.43,54.28,54.34,624700.0,27.4691,27.4741,27.3984,27.4287,624700.0
2005-02-03 13:00:00,54.34,54.37,54.25,54.32,521100.0,27.4287,27.4438,27.3832,27.4186,521100.0
2005-02-03 13:30:00,54.32,54.45,54.3,54.42,701800.0,27.4186,27.4842,27.4085,27.4691,701800.0
2005-02-03 14:00:00,54.42,54.52,54.39,54.42,922000.0,27.4691,27.5195,27.4539,27.4691,922000.0
2005-02-03 14:30:00,54.43,54.53,54.38,54.48,717700.0,27.4741,27.5246,27.4489,27.4993,717700.0
2005-02-03 15:00:00,54.47,54.61,54.42,54.61,983400.0,27.4943,27.565,27.4691,27.565,983400.0
2005-02-03 15:30:00,54.61,54.64,54.47,54.51,1604700.0,27.565,27.5801,27.4943,27.5145,1604700.0
2005-02-04 09:30:00,54.47,54.55,54.3,54.32,1475400.0,27.4943,27.5347,27.4085,27.4186,1475400.0
2005-02-04 10:00:00,54.32,54.55,54.28,54.55,1066900.0,27.4186,27.5347,27.3984,27.5347,1066900.0
2005-02-04 10:30:00,54.55,54.75,54.5,54.71,1187000.0,27.5347,27.6356,27.5094,27.6154,1187000.0
2005-02-04 11:00:00,54.71,54.87,54.66,54.68,1103300.0,27.6154,27.6962,27.5902,27.6003,1103300.0
2005-02-04 11:30:00,54.67,54.69,54.53,54.56,1024100.0,27.5952,27.6053,27.5246,27.5397,1024100.0
2005-02-04 12:00:00,54.57,54.89,54.56,54.87,716000.0,27.5448,27.7063,27.5397,27.6962,716000.0
2005-02-04 12:30:00,54.88,54.92,54.83,54.9,387000.0,27.7012,27.7214,27.676,27.7113,387000.0
2005-02-04 13:00:00,54.91,54.93,54.79,54.81,728500.0,27.7164,27.7265,27.6558,27.6659,728500.0
2005-02-04 13:30:00,54.81,54.96,54.78,54.94,888000.0,27.6659,27.7416,27.6508,27.7315,888000.0
2005-02-04 14:00:00,54.93,54.95,54.79,54.9,959600.0,27.7265,27.7366,27.6558,27.7113,959600.0
2005-02-04 14:30:00,54.9,54.94,54.84,54.91,668200.0,27.7113,27.7315,27.6811,27.7164,668200.0
2005-02-04 15:00:00,54.9,55.02,54.89,54.97,1665900.0,27.7113,27.7719,27.7063,27.7467,1665900.0
2005-02-04 15:30:00,54.97,55.32,54.96,55.31,2309900.0,27.7467,27.9233,27.7416,27.9183,2309900.0
2005-02-07 09:30:00,55.12,55.42,55.06,55.14,1488800.0,27.8224,27.9738,27.7921,27.8325,1488800.0
2005-02-07 10:00:00,55.13,55.16,54.78,54.84,1346500.0,27.8274,27.8426,27.6508,27.6811,1346500.0
2005-02-07 10:30:00,54.83,55.19,54.83,55.1,949800.0,27.676,27.8577,27.676,27.8123,949800.0
2005-02-07 11:00:00,55.09,55.13,54.88,54.89,688200.0,27.8072,27.8274,27.7012,27.7063,688200.0
2005-02-07 11:30:00,54.88,54.88,54.71,54.74,885000.0,27.7012,27.7012,27.6154,27.6306,885000.0
2005-02-07 12:00:00,54.75,54.85,54.72,54.78,538000.0,27.6356,27.6861,27.6205,27.6508,538000.0
2005-02-07 12:30:00,54.79,54.83,54.74,54.79,416900.0,27.6558,27.676,27.6306,27.6558,416900.0
2005-02-07 13:00:00,54.79,54.79,54.61,54.7,599700.0,27.6558,27.6558,27.565,27.6104,599700.0
2005-02-07 13:30:00,54.7,54.85,54.68,54.78,582600.0,27.6104,27.6861,27.6003,27.6508,582600.0
2005-02-07 14:00:00,54.79,54.94,54.78,54.93,605200.0,27.6558,27.7315,27.6508,27.7265,605200.0
2005-02-07 14:30:00,54.93,54.99,54.91,54.95,440900.0,27.7265,27.7568,27.7164,27.7366,440900.0
2005-02-07 15:00:00,54.96,55.16,54.92,55.13,1063300.0,27.7416,27.8426,27.7214,27.8274,1063300.0
2005-02-07 15:30:00,55.13,55.4,55.11,55.4,2148900.0,27.8274,27.9637,27.8173,27.9637,2148900.0
2005-02-08 09:30:00,54.85,55.18,54.84,55.11,2034000.0,27.8201,27.9875,27.815,27.952,2034000.0
2005-02-08 10:00:00,55.11,55.29,55.03,55.25,1040300.0,27.952,28.0433,27.9114,28.023,1040300.0
2005-02-08 10:30:00,55.25,55.49,55.24,55.45,1161600.0,28.023,28.1447,28.0179,28.1244,1161600.0
2005-02-08 11:00:00,55.45,55.72,55.41,55.64,1392000.0,28.1244,28.2614,28.1041,28.2208,1392000.0
2005-02-08 11:30:00,55.64,55.64,55.47,55.59,757800.0,28.2208,28.2208,28.1346,28.1954,757800.0
2005-02-08 12:00:00,55.59,55.59,55.43,55.54,910200.0,28.1954,28.1954,28.1143,28.1701,910200.0
2005-02-08 12:30:00,55.54,55.69,55.53,55.57,714400.0,28.1701,28.2462,28.165,28.1853,714400.0
2005-02-08 13:00:00,55.56,55.68,55.52,55.63,599600.0,28.1802,28.2411,28.1599,28.2157,599600.0
2005-02-08 13:30:00,55.63,55.8,55.63,55.78,649900.0,28.2157,28.302,28.2157,28.2918,649900.0
2005-02-08 14:00:00,55.77,55.85,55.71,55.85,930200.0,28.2867,28.3273,28.2563,28.3273,930200.0
2005-02-08 14:30:00,55.84,55.89,55.77,55.85,851600.0,28.3222,28.3476,28.2867,28.3273,851600.0
2005-02-08 15:00:00,55.86,55.9,55.76,55.84,1036200.0,28.3324,28.3527,28.2817,28.3222,1036200.0
2005-02-08 15:30:00,55.85,55.9,55.8,55.81,1646300.0,28.3273,28.3527,28.302,28.307,1646300.0
2005-02-09 09:30:00,55.48,55.5,55.3,55.36,1351400.0,28.1397,28.1498,28.0484,28.0788,1351400.0
2005-02-09 10:00:00,55.36,55.53,55.09,55.14,1047600.0,28.0788,28.165,27.9418,27.9672,1047600.0
2005-02-09 10:30:00,55.15,55.79,55.11,55.72,2018000.0,27.9723,28.2969,27.952,28.2614,2018000.0
2005-02-09 11:00:00,55.72,55.8,55.65,55.68,955500.0,28.2614,28.302,28.2259,28.2411,955500.0
2005-02-09 11:30:00,55.7,55.83,55.55,55.56,775100.0,28.2512,28.3172,28.1752,28.1802,775100.0
2005-02-09 12:00:00,55.56,55.7,55.56,55.65,595500.0,28.1802,28.2512,28.1802,28.2259,595500.0
2005-02-09 12:30:00,55.64,55.65,55.52,55.6,440100.0,28.2208,28.2259,28.1599,28.2005,440100.0
2005-02-09 13:00:00,55.6,55.65,55.54,55.6,528200.0,28.2005,28.2259,28.1701,28.2005,528200.0
2005-02-09 13:30:00,55.59,55.64,55.51,55.57,433100.0,28.1954,28.2208,28.1549,28.1853,433100.0
2005-02-09 14:00:00,55.56,55.58,55.42,55.53,757300.0,28.1802,28.1904,28.1092,28.165,757300.0
2005-02-09 14:30:00,55.52,55.7,55.47,55.66,632200.0,28.1599,28.2512,28.1346,28.2309,632200.0
2005-02-09 15:00:00,55.66,55.69,55.5,55.62,923100.0,28.2309,28.2462,28.1498,28.2107,923100.0
2005-02-09 15:30:00,55.61,55.71,55.48,55.55,1079300.0,28.2056,28.2563,28.1397,28.1752,1079300.0
2005-02-10 09:30:00,55.68,56.1,55.6,55.69,1384700.0,28.2411,28.4541,28.2005,28.2462,1384700.0
2005-02-10 10:00:00,55.69,55.98,55.67,55.9,1138100.0,28.2462,28.3933,28.236,28.3527,1138100.0
2005-02-10 10:30:00,55.91,56.08,55.9,56.03,1260000.0,28.3577,28.444,28.3527,28.4186,1260000.0
2005-02-10 11:00:00,56.03,56.16,55.96,56.15,1262200.0,28.4186,28.4845,28.3831,28.4795,1262200.0
2005-02-10 11:30:00,56.15,56.21,56.1,56.16,808400.0,28.4795,28.5099,28.4541,28.4845,808400.0
2005-02-10 12:00:00,56.16,56.19,56.08,56.12,777600.0,28.4845,28.4998,28.444,28.4643,777600.0
2005-02-10 12:30:00,56.11,56.16,56.05,56.13,563000.0,28.4592,28.4845,28.4288,28.4693,563000.0
2005-02-10 13:00:00,56.14,56.45,56.1,56.45,998900.0,28.4744,28.6316,28.4541,28.6316,998900.0
2005-02-10 13:30:00,56.45,56.62,56.35,56.57,1674700.0,28.6316,28.7179,28.5809,28.6925,1674700.0
2005-02-10 14:00:00,56.57,56.57,56.38,56.53,701400.0,28.6925,28.6925,28.5961,28.6722,701400.0
2005-02-10 14:30:00,56.52,56.53,56.28,56.38,792300.0,28.6671,28.6722,28.5454,28.5961,792300.0
2005-02-10 15:00:00,56.41,56.51,56.36,56.45,1551700.0,28.6114,28.6621,28.586,28.6316,1551700.0
2005-02-10 15:30:00,56.45,56.46,56.23,56.33,1814700.0,28.6316,28.6367,28.5201,28.5708,1814700.0
2005-02-11 09:30:00,56.34,56.35,55.99,56.02,1539400.0,28.5758,28.5809,28.3983,28.4135,1539400.0
2005-02-11 10:00:00,56.03,56.23,55.96,56.22,901300.0,28.4186,28.5201,28.3831,28.515,901300.0
2005-02-11 10:30:00,56.22,56.45,56.03,56.29,1073500.0,28.515,28.6316,28.4186,28.5505,1073500.0
2005-02-11 11:00:00,56.29,56.75,56.26,56.75,1258000.0,28.5505,28.7838,28.5353,28.7838,1258000.0
2005-02-11 11:30:00,56.75,56.87,56.55,56.55,1094200.0,28.7838,28.8447,28.6824,28.6824,1094200.0
2005-02-11 12:00:00,56.56,56.67,56.46,56.51,753600.0,28.6874,28.7432,28.6367,28.6621,753600.0
2005-02-11 12:30:00,56.51,56.8,56.5,56.58,579000.0,28.6621,28.8092,28.657,28.6976,579000.0
2005-02-11 13:00:00,56.59,56.66,56.47,56.62,624800.0,28.7026,28.7382,28.6418,28.7179,624800.0
2005-02-11 13:30:00,56.63,56.64,56.51,56.57,483500.0,28.7229,28.728,28.6621,28.6925,483500.0
2005-02-11 14:00:00,56.56,56.57,56.43,56.51,630400.0,28.6874,28.6925,28.6215,28.6621,630400.0
2005-02-11 14:30:00,56.51,56.52,56.35,56.36,717100.0,28.6621,28.6671,28.5809,28.586,717100.0
2005-02-11 15:00:00,56.37,56.37,56.23,56.29,842400.0,28.5911,28.5911,28.5201,28.5505,842400.0
2005-02-11 15:30:00,56.28,56.31,56.04,56.13,1723500.0,28.5454,28.5606,28.4237,28.4693,1723500.0
2005-02-14 09:30:00,56.25,56.34,56.07,56.14,1286800.0,28.5302,28.5758,28.4389,28.4744,1286800.0
2005-02-14 10:00:00,56.14,56.37,56.08,56.35,1189500.0,28.4744,28.5911,28.444,28.5809,1189500.0
2005-02-14 10:30:00,56.35,56.44,56.28,56.39,742900.0,28.5809,28.6266,28.5454,28.6012,742900.0
2005-02-14 11:00:00,56.39,56.56,56.31,56.52,899300.0,28.6012,28.6874,28.5606,28.6671,899300.0
2005-02-14 11:30:00,56.53,56.54,56.36,56.45,510300.0,28.6722,28.6773,28.586,28.6316,510300.0
2005-02-14 12:00:00,56.45,56.53,56.41,56.5,549500.0,28.6316,28.6722,28.6114,28.657,549500.0
2005-02-14 12:30:00,56.5,56.58,56.47,56.51,472100.0,28.657,28.6976,28.6418,28.6621,472100.0
2005-02-14 13:00:00,56.51,56.63,56.48,56.6,530700.0,28.6621,28.7229,28.6469,28.7077,530700.0
2005-02-14 13:30:00,56.61,56.71,56.61,56.63,542100.0,28.7128,28.7635,28.7128,28.7229,542100.0
2005-02-14 14:00:00,56.63,56.77,56.61,56.75,664600.0,28.7229,28.7939,28.7128,28.7838,664600.0
2005-02-14 14:30:00,56.76,56.82,56.67,56.78,521900.0,28.7889,28.8193,28.7432,28.799,521900.0
2005-02-14 15:00:00,56.78,56.84,56.7,56.74,845200.0,28.799,28.8294,28.7584,28.7787,845200.0
2005-02-14 15:30:00,56.74,56.85,56.72,56.82,1605400.0,28.7787,28.8345,28.7686,28.8193,1605400.0
2005-02-15 09:30:00,56.69,56.79,56.59,56.62,1971700.0,28.7534,28.8041,28.7026,28.7179,1971700.0
2005-02-15 10:00:00,56.61,56.73,56.55,56.71,1237600.0,28.7128,28.7737,28.6824,28.7635,1237600.0
2005-02-15 10:30:00,56.72,56.94,56.72,56.91,1034300.0,28.7686,28.8802,28.7686,28.865,1034300.0
2005-02-15 11:00:00,56.9,56.9,56.63,56.64,700900.0,28.8599,28.8599,28.7229,28.728,700900.0
2005-02-15 11:30:00,56.64,56.7,56.6,56.66,871400.0,28.728,28.7584,28.7077,28.7382,871400.0
2005-02-15 12:00:00,56.65,56.72,56.63,56.67,694600.0,28.7331,28.7686,28.7229,28.7432,694600.0
2005-02-15 12:30:00,56.68,56.79,56.66,56.74,637900.0,28.7483,28.8041,28.7382,28.7787,637900.0
2005-02-15 13:00:00,56.75,56.79,56.54,56.58,639700.0,28.7838,28.8041,28.6773,28.6976,639700.0
2005-02-15 13:30:00,56.58,56.69,56.55,56.56,648000.0,28.6976,28.7534,28.6824,28.6874,648000.0
2005-02-15 14:00:00,56.57,56.84,56.52,56.63,777200.0,28.6925,28.8294,28.6671,28.7229,777200.0
2005-02-15 14:30:00,56.63,56.71,56.58,56.7,544000.0,28.7229,28.7635,28.6976,28.7584,544000.0
2005-02-15 15:00:00,56.71,56.91,56.7,56.86,974000.0,28.7635,28.865,28.7584,28.8396,974000.0
2005-02-15 15:30:00,56.87,56.94,56.8,56.91,989600.0,28.8447,28.8802,28.8092,28.865,989600.0
2005-02-16 09:30:00,56.98,57.15,56.84,57.06,1956700.0,28.9005,28.9867,28.8294,28.941,1956700.0
2005-02-16 10:00:00,57.06,57.47,57.0,57.4,1414800.0,28.941,29.149,28.9106,29.1135,1414800.0
2005-02-16 10:30:00,57.41,57.44,57.16,57.41,1816900.0,29.1186,29.1338,28.9918,29.1186,1816900.0
2005-02-16 11:00:00,57.42,57.6,57.05,57.54,1286900.0,29.1236,29.2149,28.936,29.1845,1286900.0
2005-02-16 11:30:00,57.54,57.56,57.47,57.53,678900.0,29.1845,29.1946,29.149,29.1794,678900.0
2005-02-16 12:00:00,57.53,57.58,57.49,57.54,467100.0,29.1794,29.2048,29.1591,29.1845,467100.0
2005-02-16 12:30:00,57.55,57.82,56.96,57.75,745500.0,29.1896,29.3265,28.8903,29.291,745500.0
2005-02-16 13:00:00,57.75,58.21,57.75,58.08,1559800.0,29.291,29.5243,29.291,29.4584,1559800.0
2005-02-16 13:30:00,58.08,58.09,57.95,58.02,777200.0,29.4584,29.4635,29.3924,29.4279,777200.0
2005-02-16 14:00:00,58.01,58.38,58.0,58.31,1113200.0,29.4229,29.6105,29.4178,29.575,1113200.0
2005-02-16 14:30:00,58.32,58.65,58.25,58.64,1835800.0,29.5801,29.7475,29.5446,29.7424,1835800.0
2005-02-16 15:00:00,58.65,58.7,58.48,58.58,1637600.0,29.7475,29.7728,29.6613,29.712,1637600.0
2005-02-16 15:30:00,58.59,58.59,58.4,58.47,1640100.0,29.7171,29.7171,29.6207,29.6562,1640100.0
2005-02-17 09:30:00,58.7,58.94,58.51,58.85,2073100.0,29.7728,29.8946,29.6765,29.8489,2073100.0
2005-02-17 10:00:00,58.84,58.91,58.43,58.43,1784200.0,29.8439,29.8794,29.6359,29.6359,1784200.0
2005-02-17 10:30:00,58.41,58.55,58.11,58.44,2074900.0,29.6258,29.6968,29.4736,29.641,2074900.0
2005-02-17 11:00:00,58.45,58.53,58.33,58.5,906900.0,29.646,29.6866,29.5852,29.6714,906900.0
2005-02-17 11:30:00,58.49,58.5,58.33,58.41,943100.0,29.6663,29.6714,29.5852,29.6258,943100.0
2005-02-17 12:00:00,58.41,58.55,58.35,58.55,846900.0,29.6258,29.6968,29.5953,29.6968,846900.0
2005-02-17 12:30:00,58.54,58.63,58.49,58.63,486200.0,29.6917,29.7373,29.6663,29.7373,486200.0
2005-02-17 13:00:00,58.63,58.7,58.37,58.44,889300.0,29.7373,29.7728,29.6055,29.641,889300.0
2005-02-17 13:30:00,58.44,58.49,58.36,58.37,989600.0,29.641,29.6663,29.6004,29.6055,989600.0
2005-02-17 14:00:00,58.37,58.39,58.25,58.37,1120000.0,29.6055,29.6156,29.5446,29.6055,1120000.0
2005-02-17 14:30:00,58.37,58.49,58.12,58.17,1527900.0,29.6055,29.6663,29.4787,29.504,1527900.0
2005-02-17 15:00:00,58.18,58.28,58.11,58.27,1136400.0,29.5091,29.5598,29.4736,29.5547,1136400.0
2005-02-17 15:30:00,58.27,58.27,58.02,58.1,1789400.0,29.5547,29.5547,29.4279,29.4685,1789400.0
2005-02-18 09:30:00,58.13,58.52,58.02,58.5,3801500.0,29.4837,29.6815,29.4279,29.6714,3801500.0
2005-02-18 10:00:00,58.5,59.1,58.48,58.85,2466800.0,29.6714,29.9757,29.6613,29.8489,2466800.0
2005-02-18 10:30:00,58.85,59.09,58.84,59.03,1235700.0,29.8489,29.9707,29.8439,29.9402,1235700.0
2005-02-18 11:00:00,59.02,59.15,59.02,59.03,1101000.0,29.9352,30.0011,29.9352,29.9402,1101000.0
2005-02-18 11:30:00,59.04,59.04,58.87,58.97,925300.0,29.9453,29.9453,29.8591,29.9098,925300.0
2005-02-18 12:00:00,58.98,59.24,58.96,59.21,970300.0,29.9149,30.0467,29.9047,30.0315,970300.0
2005-02-18 12:30:00,59.21,59.48,59.18,59.38,965200.0,30.0315,30.1685,30.0163,30.1177,965200.0
2005-02-18 13:00:00,59.38,59.85,59.38,59.7,2045200.0,30.1177,30.3561,30.1177,30.28,2045200.0
2005-02-18 13:30:00,59.7,59.71,59.5,59.61,1006100.0,30.28,30.2851,30.1786,30.2344,1006100.0
2005-02-18 14:00:00,59.61,59.81,59.54,59.77,1071700.0,30.2344,30.3358,30.1989,30.3156,1071700.0
2005-02-18 14:30:00,59.77,59.8,59.58,59.59,1120800.0,30.3156,30.3308,30.2192,30.2243,1120800.0
2005-02-18 15:00:00,59.59,59.64,59.48,59.58,1298600.0,30.2243,30.2496,30.1685,30.2192,1298600.0
2005-02-18 15:30:00,59.57,59.65,59.34,59.42,2056800.0,30.2141,30.2547,30.0975,30.138,2056800.0
2005-02-22 09:30:00,59.5,59.78,59.13,59.31,2492000.0,30.1786,30.3206,29.9909,30.0822,2492000.0
2005-02-22 10:00:00,59.28,59.87,59.25,59.85,2229400.0,30.067,30.3663,30.0518,30.3561,2229400.0
2005-02-22 10:30:00,59.85,60.08,59.54,60.0,2230300.0,30.3561,30.4728,30.1989,30.4322,2230300.0
2005-02-22 11:00:00,59.99,60.01,59.81,59.96,1196300.0,30.4271,30.4373,30.3358,30.4119,1196300.0
2005-02-22 11:30:00,59.95,60.01,59.4,59.66,1168200.0,30.4069,30.4373,30.1279,30.2598,1168200.0
2005-02-22 12:00:00,59.66,59.88,59.39,59.6,1274700.0,30.2598,30.3713,30.1228,30.2293,1274700.0
2005-02-22 12:30:00,59.61,59.61,59.38,59.43,915900.0,30.2344,30.2344,30.1177,30.1431,915900.0
2005-02-22 13:00:00,59.43,59.43,59.02,59.08,999800.0,30.1431,30.1431,29.9352,29.9656,999800.0
2005-02-22 13:30:00,59.09,59.11,58.81,58.83,1088200.0,29.9707,29.9808,29.8286,29.8388,1088200.0
2005-02-22 14:00:00,58.81,59.88,58.69,58.87,1338100.0,29.8286,30.3713,29.7678,29.8591,1338100.0
2005-02-22 14:30:00,58.87,58.99,58.8,58.85,1061900.0,29.8591,29.9199,29.8236,29.8489,1061900.0
2005-02-22 15:00:00,58.84,58.9,58.67,58.75,1284100.0,29.8439,29.8743,29.7576,29.7982,1284100.0
2005-02-22 15:30:00,58.75,58.76,58.3,58.31,2714100.0,29.7982,29.8033,29.57,29.575,2714100.0
2005-02-23 09:30:00,58.37,58.59,58.37,58.44,2169600.0,29.6055,29.7171,29.6055,29.641,2169600.0
2005-02-23 10:00:00,58.43,58.84,58.43,58.71,1357700.0,29.6359,29.8439,29.6359,29.7779,1357700.0
2005-02-23 10:30:00,58.71,58.93,58.63,58.69,1102400.0,29.7779,29.8895,29.7373,29.7678,1102400.0
2005-02-23 11:00:00,58.69,58.86,58.62,58.81,757800.0,29.7678,29.854,29.7323,29.8286,757800.0
2005-02-23 11:30:00,58.82,59.0,58.49,58.97,835200.0,29.8337,29.925,29.6663,29.9098,835200.0
2005-02-23 12:00:00,58.97,59.0,58.93,58.96,683000.0,29.9098,29.925,29.8895,29.9047,683000.0
2005-02-23 12:30:00,58.97,58.98,58.87,58.97,467200.0,29.9098,29.9149,29.8591,29.9098,467200.0
2005-02-23 13:00:00,58.96,59.05,58.92,59.0,964000.0,29.9047,29.9504,29.8844,29.925,964000.0
2005-02-23 13:30:00,58.99,59.4,58.97,59.35,1084000.0,29.9199,30.1279,29.9098,30.1025,1084000.0
2005-02-23 14:00:00,59.35,59.4,59.16,59.34,901000.0,30.1025,30.1279,30.0062,30.0975,901000.0
2005-02-23 14:30:00,59.34,59.54,59.33,59.44,914800.0,30.0975,30.1989,30.0924,30.1482,914800.0
2005-02-23 15:00:00,59.45,59.49,59.37,59.43,993800.0,30.1532,30.1735,30.1127,30.1431,993800.0
2005-02-23 15:30:00,59.42,59.48,59.36,59.41,1744000.0,30.138,30.1685,30.1076,30.133,1744000.0
2005-02-24 09:30:00,59.6,59.95,59.53,59.9,2212600.0,30.2293,30.4069,30.1938,30.3815,2212600.0
2005-02-24 10:00:00,59.9,59.94,59.66,59.83,1267000.0,30.3815,30.4018,30.2598,30.346,1267000.0
2005-02-24 10:30:00,59.83,60.08,59.7,59.91,2420300.0,30.346,30.4728,30.28,30.3866,2420300.0
2005-02-24 11:00:00,59.92,60.14,59.82,59.91,2252000.0,30.3916,30.5032,30.3409,30.3866,2252000.0
2005-02-24 11:30:00,59.91,60.15,59.86,60.07,1735500.0,30.3866,30.5083,30.3612,30.4677,1735500.0
2005-02-24 12:00:00,60.06,60.43,60.01,60.34,1070200.0,30.4626,30.6503,30.4373,30.6047,1070200.0
2005-02-24 12:30:00,60.35,60.36,60.13,60.28,794200.0,30.6097,30.6148,30.4981,30.5742,794200.0
2005-02-24 13:00:00,60.27,60.35,60.2,60.29,873500.0,30.5692,30.6097,30.5337,30.5793,873500.0
2005-02-24 13:30:00,60.29,60.57,60.26,60.53,1003900.0,30.5793,30.7213,30.5641,30.701,1003900.0
2005-02-24 14:00:00,60.53,60.77,60.51,60.74,2124600.0,30.701,30.8228,30.6909,30.8075,2124600.0
2005-02-24 14:30:00,60.72,60.8,60.53,60.57,2189800.0,30.7974,30.838,30.701,30.7213,2189800.0
2005-02-24 15:00:00,60.57,61.05,60.56,61.01,1964900.0,30.7213,30.9648,30.7162,30.9445,1964900.0
2005-02-24 15:30:00,61.01,61.2,60.92,61.12,2348300.0,30.9445,31.0409,30.8988,31.0003,2348300.0
2005-02-25 09:30:00,61.51,62.39,61.5,62.17,5624400.0,31.1981,31.6444,31.193,31.5328,5624400.0
2005-02-25 10:00:00,62.18,62.72,62.17,62.54,3644700.0,31.5379,31.8118,31.5328,31.7205,3644700.0
2005-02-25 10:30:00,62.53,62.88,62.39,62.68,3260900.0,31.7154,31.893,31.6444,31.7915,3260900.0
2005-02-25 11:00:00,62.71,63.12,61.54,62.95,3313100.0,31.8067,32.0147,31.2133,31.9285,3313100.0
2005-02-25 11:30:00,62.95,63.25,62.91,63.14,2474100.0,31.9285,32.0806,31.9082,32.0248,2474100.0
2005-02-25 12:00:00,63.15,63.28,63.02,63.05,1679000.0,32.0299,32.0958,31.964,31.9792,1679000.0
2005-02-25 12:30:00,63.05,63.07,62.9,62.9,1565200.0,31.9792,31.9893,31.9031,31.9031,1565200.0
2005-02-25 13:00:00,62.9,63.05,62.86,62.96,1418000.0,31.9031,31.9792,31.8828,31.9335,1418000.0
2005-02-25 13:30:00,62.96,63.14,62.87,63.14,1669000.0,31.9335,32.0248,31.8879,32.0248,1669000.0
2005-02-25 14:00:00,63.13,63.69,63.07,63.46,2643200.0,32.0198,32.3038,31.9893,32.1871,2643200.0
2005-02-25 14:30:00,63.45,63.48,63.16,63.25,2258700.0,32.1821,32.1973,32.035,32.0806,2258700.0
2005-02-25 15:00:00,63.25,63.43,63.21,63.43,2020800.0,32.0806,32.1719,32.0603,32.1719,2020800.0
2005-02-25 15:30:00,63.41,63.55,62.94,63.26,3692400.0,32.1618,32.2328,31.9234,32.0857,3692400.0
2005-02-28 09:30:00,63.26,63.8,63.26,63.53,3836500.0,32.0857,32.3596,32.0857,32.2226,3836500.0
2005-02-28 10:00:00,63.53,63.59,62.98,63.12,3901900.0,32.2226,32.2531,31.9437,32.0147,3901900.0
2005-02-28 10:30:00,63.11,63.24,62.98,63.23,2138400.0,32.0096,32.0756,31.9437,32.0705,2138400.0
2005-02-28 11:00:00,63.19,63.4,63.11,63.14,1741500.0,32.0502,32.1567,32.0096,32.0248,1741500.0
2005-02-28 11:30:00,63.13,63.16,62.68,62.72,2032600.0,32.0198,32.035,31.7915,31.8118,2032600.0
2005-02-28 12:00:00,62.72,62.72,62.11,62.22,3525700.0,31.8118,31.8118,31.5024,31.5582,3525700.0
2005-02-28 12:30:00,62.22,62.6,62.1,62.59,1625600.0,31.5582,31.7509,31.4973,31.7459,1625600.0
2005-02-28 13:00:00,62.59,62.98,62.52,62.9,1419800.0,31.7459,31.9437,31.7104,31.9031,1419800.0
2005-02-28 13:30:00,62.9,63.11,62.8,63.05,1961800.0,31.9031,32.0096,31.8524,31.9792,1961800.0
2005-02-28 14:00:00,63.04,63.54,62.95,63.44,2127600.0,31.9741,32.2277,31.9285,32.177,2127600.0
2005-02-28 14:30:00,63.44,63.9,63.35,63.8,1966200.0,32.177,32.4103,32.1313,32.3596,1966200.0
2005-02-28 15:00:00,63.79,64.04,63.65,63.87,2430800.0,32.3545,32.4813,32.2835,32.3951,2430800.0
2005-02-28 15:30:00,63.88,64.01,63.31,63.39,3720600.0,32.4002,32.4661,32.1111,32.1516,3720600.0
2005-03-01 09:30:00,62.97,63.12,62.66,62.79,3507700.0,31.9386,32.0147,31.7814,31.8473,3507700.0
2005-03-01 10:00:00,62.78,62.8,62.41,62.42,2213600.0,31.8422,31.8524,31.6546,31.6596,2213600.0
2005-03-01 10:30:00,62.41,62.6,62.19,62.31,2206000.0,31.6546,31.7509,31.543,31.6039,2206000.0
2005-03-01 11:00:00,62.3,62.55,62.22,62.39,2212900.0,31.5988,31.7256,31.5582,31.6444,2212900.0
2005-03-01 11:30:00,62.39,62.97,62.31,62.4,1495100.0,31.6444,31.9386,31.6039,31.6495,1495100.0
2005-03-01 12:00:00,62.41,62.43,62.26,62.3,1046200.0,31.6546,31.6647,31.5785,31.5988,1046200.0
2005-03-01 12:30:00,62.3,62.54,62.27,62.33,1266200.0,31.5988,31.7205,31.5836,31.614,1266200.0
2005-03-01 13:00:00,62.34,62.36,62.09,62.22,1213700.0,31.6191,31.6292,31.4923,31.5582,1213700.0
2005-03-01 13:30:00,62.22,62.34,62.1,62.18,1419500.0,31.5582,31.6191,31.4973,31.5379,1419500.0
2005-03-01 14:00:00,62.18,62.3,62.11,62.15,1251700.0,31.5379,31.5988,31.5024,31.5227,1251700.0
2005-03-01 14:30:00,62.15,62.18,62.07,62.13,1103300.0,31.5227,31.5379,31.4821,31.5126,1103300.0
2005-03-01 15:00:00,62.12,62.3,62.1,62.28,1568300.0,31.5075,31.5988,31.4973,31.5886,1568300.0
2005-03-01 15:30:00,62.3,62.4,61.99,62.05,2869600.0,31.5988,31.6495,31.4415,31.472,2869600.0
2005-03-02 09:30:00,62.1,63.17,62.03,62.82,4634200.0,31.4973,32.04,31.4618,31.8625,4634200.0
2005-03-02 10:00:00,62.8,62.85,62.47,62.6,1981000.0,31.8524,31.8777,31.685,31.7509,1981000.0
2005-03-02 10:30:00,62.6,62.81,62.24,62.27,2338400.0,31.7509,31.8575,31.5683,31.5836,2338400.0
2005-03-02 11:00:00,62.27,62.73,62.18,62.55,1856900.0,31.5836,31.8169,31.5379,31.7256,1856900.0
2005-03-02 11:30:00,62.55,62.55,62.29,62.39,924200.0,31.7256,31.7256,31.5937,31.6444,924200.0
2005-03-02 12:00:00,62.39,62.62,62.34,62.49,898200.0,31.6444,31.7611,31.6191,31.6951,898200.0
2005-03-02 12:30:00,62.47,62.49,62.28,62.38,600900.0,31.685,31.6951,31.5886,31.6394,600900.0
2005-03-02 13:00:00,62.38,62.77,62.34,62.68,1021800.0,31.6394,31.8372,31.6191,31.7915,1021800.0
2005-03-02 13:30:00,62.67,62.75,62.25,62.45,1103500.0,31.7864,31.827,31.5734,31.6749,1103500.0
2005-03-02 14:00:00,62.43,62.57,62.17,62.34,1460000.0,31.6647,31.7357,31.5328,31.6191,1460000.0
2005-03-02 14:30:00,62.35,62.39,62.06,62.16,1360700.0,31.6241,31.6444,31.4771,31.5278,1360700.0
2005-03-02 15:00:00,62.16,62.55,62.15,62.53,1450100.0,31.5278,31.7256,31.5227,31.7154,1450100.0
2005-03-02 15:30:00,62.54,62.76,62.47,62.67,2247000.0,31.7205,31.8321,31.685,31.7864,2247000.0
2005-03-03 09:30:00,62.7,63.0,62.42,62.77,3428000.0,31.8017,31.9538,31.6596,31.8372,3428000.0
2005-03-03 10:00:00,62.76,62.93,62.54,62.68,2282500.0,31.8321,31.9183,31.7205,31.7915,2282500.0
2005-03-03 10:30:00,62.68,62.82,62.56,62.8,1794900.0,31.7915,31.8625,31.7307,31.8524,1794900.0
2005-03-03 11:00:00,62.79,62.8,62.55,62.57,883300.0,31.8473,31.8524,31.7256,31.7357,883300.0
2005-03-03 11:30:00,62.57,62.63,61.51,62.41,1253600.0,31.7357,31.7662,31.1981,31.6546,1253600.0
2005-03-03 12:00:00,62.41,62.8,62.41,62.76,983000.0,31.6546,31.8524,31.6546,31.8321,983000.0
2005-03-03 12:30:00,62.76,62.82,62.5,62.56,1069700.0,31.8321,31.8625,31.7002,31.7307,1069700.0
2005-03-03 13:00:00,62.55,62.84,62.54,62.79,849400.0,31.7256,31.8727,31.7205,31.8473,849400.0
2005-03-03 13:30:00,62.79,63.05,62.79,62.97,1245000.0,31.8473,31.9792,31.8473,31.9386,1245000.0
2005-03-03 14:00:00,62.97,62.98,62.71,62.87,1130900.0,31.9386,31.9437,31.8067,31.8879,1130900.0
2005-03-03 14:30:00,62.87,63.04,62.83,63.03,773900.0,31.8879,31.9741,31.8676,31.969,773900.0
2005-03-03 15:00:00,63.03,63.09,62.88,62.99,913100.0,31.969,31.9995,31.893,31.9487,913100.0
2005-03-03 15:30:00,63.0,63.13,62.93,63.03,1725500.0,31.9538,32.0198,31.9183,31.969,1725500.0
2005-03-04 09:30:00,63.12,63.24,62.75,62.93,2884400.0,32.0147,32.0756,31.827,31.9183,2884400.0
2005-03-04 10:00:00,62.92,63.0,62.75,62.88,1785800.0,31.9132,31.9538,31.827,31.893,1785800.0
2005-03-04 10:30:00,62.87,63.15,62.84,62.94,1636400.0,31.8879,32.0299,31.8727,31.9234,1636400.0
2005-03-04 11:00:00,62.95,63.54,62.94,63.53,1762700.0,31.9285,32.2277,31.9234,32.2226,1762700.0
2005-03-04 11:30:00,63.52,63.94,63.52,63.81,1907500.0,32.2176,32.4306,32.2176,32.3647,1907500.0
2005-03-04 12:00:00,63.8,63.93,63.7,63.79,993500.0,32.3596,32.4255,32.3089,32.3545,993500.0
2005-03-04 12:30:00,63.79,63.98,63.75,63.88,910800.0,32.3545,32.4509,32.3342,32.4002,910800.0
2005-03-04 13:00:00,63.88,63.95,63.66,63.74,1092100.0,32.4002,32.4357,32.2886,32.3292,1092100.0
2005-03-04 13:30:00,63.74,63.99,63.71,63.97,1105900.0,32.3292,32.456,32.3139,32.4458,1105900.0
2005-03-04 14:00:00,63.96,64.01,63.81,63.83,1047300.0,32.4407,32.4661,32.3647,32.3748,1047300.0
2005-03-04 14:30:00,63.83,63.86,63.63,63.73,1229500.0,32.3748,32.39,32.2734,32.3241,1229500.0
2005-03-04 15:00:00,63.73,63.86,63.72,63.83,939800.0,32.3241,32.39,32.319,32.3748,939800.0
2005-03-04 15:30:00,63.84,63.85,63.55,63.57,1585500.0,32.3799,32.3849,32.2328,32.2429,1585500.0
2005-03-07 09:30:00,63.58,63.6,63.14,63.32,1921700.0,32.248,32.2581,32.0248,32.1161,1921700.0
2005-03-07 10:00:00,63.31,63.33,62.8,62.81,1550200.0,32.1111,32.1212,31.8524,31.8575,1550200.0
2005-03-07 10:30:00,62.8,62.9,62.58,62.79,1718500.0,31.8524,31.9031,31.7408,31.8473,1718500.0
2005-03-07 11:00:00,62.79,62.87,62.7,62.85,1334700.0,31.8473,31.8879,31.8017,31.8777,1334700.0
2005-03-07 11:30:00,62.85,62.99,62.76,62.88,1127800.0,31.8777,31.9487,31.8321,31.893,1127800.0
2005-03-07 12:00:00,62.89,62.97,62.85,62.96,732700.0,31.898,31.9386,31.8777,31.9335,732700.0
2005-03-07 12:30:00,62.96,62.99,62.81,62.91,646900.0,31.9335,31.9487,31.8575,31.9082,646900.0
2005-03-07 13:00:00,62.9,63.13,62.84,63.03,884100.0,31.9031,32.0198,31.8727,31.969,884100.0
2005-03-07 13:30:00,63.04,63.06,62.84,62.91,846500.0,31.9741,31.9843,31.8727,31.9082,846500.0
2005-03-07 14:00:00,62.93,63.06,62.88,62.95,925300.0,31.9183,31.9843,31.893,31.9285,925300.0
2005-03-07 14:30:00,62.95,63.05,62.92,63.0,1410000.0,31.9285,31.9792,31.9132,31.9538,1410000.0
2005-03-07 15:00:00,63.0,63.34,62.98,63.24,2032400.0,31.9538,32.1263,31.9437,32.0756,2032400.0
2005-03-07 15:30:00,63.24,63.24,62.99,63.02,1497600.0,32.0756,32.0756,31.9487,31.964,1497600.0
2005-03-08 09:30:00,63.0,63.34,62.8,62.81,2214100.0,31.9538,32.1263,31.8524,31.8575,2214100.0
2005-03-08 10:00:00,62.8,63.33,62.8,63.33,1300800.0,31.8524,32.1212,31.8524,32.1212,1300800.0
2005-03-08 10:30:00,63.33,63.6,63.23,63.5,1888500.0,32.1212,32.2581,32.0705,32.2074,1888500.0
2005-03-08 11:00:00,63.5,63.56,63.34,63.42,1209800.0,32.2074,32.2379,32.1263,32.1668,1209800.0
2005-03-08 11:30:00,63.41,63.57,63.19,63.39,935200.0,32.1618,32.2429,32.0502,32.1516,935200.0
2005-03-08 12:00:00,63.39,63.41,63.06,63.08,985400.0,32.1516,32.1618,31.9843,31.9944,985400.0
2005-03-08 12:30:00,63.07,63.29,63.06,63.21,809100.0,31.9893,32.1009,31.9843,32.0603,809100.0
2005-03-08 13:00:00,63.22,63.49,63.21,63.44,1069500.0,32.0654,32.2024,32.0603,32.177,1069500.0
2005-03-08 13:30:00,63.44,63.51,63.3,63.41,751600.0,32.177,32.2125,32.106,32.1618,751600.0
2005-03-08 14:00:00,63.4,63.42,63.2,63.33,818700.0,32.1567,32.1668,32.0553,32.1212,818700.0
2005-03-08 14:30:00,63.33,63.38,63.23,63.25,922500.0,32.1212,32.1466,32.0705,32.0806,922500.0
2005-03-08 15:00:00,63.24,63.26,63.07,63.17,1047500.0,32.0756,32.0857,31.9893,32.04,1047500.0
2005-03-08 15:30:00,63.16,63.16,62.82,63.08,2021000.0,32.035,32.035,31.8625,31.9944,2021000.0
2005-03-09 09:30:00,63.1,63.64,63.1,63.57,2882300.0,32.0045,32.2784,32.0045,32.2429,2882300.0
2005-03-09 10:00:00,63.56,64.21,63.5,63.92,2477300.0,32.2379,32.5675,32.2074,32.4204,2477300.0
2005-03-09 10:30:00,63.91,63.92,63.27,63.46,3406300.0,32.4154,32.4204,32.0908,32.1871,3406300.0
2005-03-09 11:00:00,63.47,63.94,63.46,63.9,1624900.0,32.1922,32.4306,32.1871,32.4103,1624900.0
2005-03-09 11:30:00,63.89,64.11,63.86,63.98,1411600.0,32.4052,32.5168,32.39,32.4509,1411600.0
2005-03-09 12:00:00,63.98,64.0,63.64,63.94,1170100.0,32.4509,32.461,32.2784,32.4306,1170100.0
2005-03-09 12:30:00,63.94,64.08,63.7,63.83,1094500.0,32.4306,32.5016,32.3089,32.3748,1094500.0
2005-03-09 13:00:00,63.84,64.37,63.82,64.35,1374700.0,32.3799,32.6487,32.3697,32.6385,1374700.0
2005-03-09 13:30:00,64.36,64.36,62.76,62.88,31972200.0,32.6436,32.6436,31.8321,31.893,31972200.0
2005-03-09 14:00:00,62.89,63.11,62.21,62.21,4453300.0,31.898,32.0096,31.5531,31.5531,4453300.0
2005-03-09 14:30:00,62.22,62.6,62.2,62.48,2975800.0,31.5582,31.7509,31.5481,31.6901,2975800.0
2005-03-09 15:00:00,62.49,62.49,61.65,61.8,3656600.0,31.6951,31.6951,31.2691,31.3452,3656600.0
2005-03-09 15:30:00,61.8,61.83,60.7,60.88,6921200.0,31.3452,31.3604,30.7873,30.8786,6921200.0
2005-03-10 09:30:00,61.0,61.04,60.19,60.9,6077500.0,30.9394,30.9597,30.5286,30.8887,6077500.0
2005-03-10 10:00:00,60.87,60.95,60.22,60.27,3761600.0,30.8735,30.9141,30.5438,30.5692,3761600.0
2005-03-10 10:30:00,60.26,60.53,59.5,60.06,6035000.0,30.5641,30.701,30.1786,30.4626,6035000.0
2005-03-10 11:00:00,60.07,60.25,59.58,60.06,4065800.0,30.4677,30.559,30.2192,30.4626,4065800.0
2005-03-10 11:30:00,60.05,60.6,59.7,60.38,3538500.0,30.4576,30.7365,30.28,30.6249,3538500.0
2005-03-10 12:00:00,60.38,60.58,60.23,60.31,1820600.0,30.6249,30.7264,30.5489,30.5894,1820600.0
2005-03-10 12:30:00,60.32,60.49,60.09,60.14,1226700.0,30.5945,30.6807,30.4779,30.5032,1226700.0
2005-03-10 13:00:00,60.14,60.38,60.14,60.33,1083500.0,30.5032,30.6249,30.5032,30.5996,1083500.0
2005-03-10 13:30:00,60.33,60.34,59.72,60.07,1833700.0,30.5996,30.6047,30.2902,30.4677,1833700.0
2005-03-10 14:00:00,60.07,60.13,59.73,60.08,1364800.0,30.4677,30.4981,30.2953,30.4728,1364800.0
2005-03-10 14:30:00,60.09,60.34,60.0,60.15,1356900.0,30.4779,30.6047,30.4322,30.5083,1356900.0
2005-03-10 15:00:00,60.15,60.2,59.84,60.14,1614600.0,30.5083,30.5337,30.3511,30.5032,1614600.0
2005-03-10 15:30:00,60.14,60.49,59.99,60.35,3015700.0,30.5032,30.6807,30.4271,30.6097,3015700.0
2005-03-11 09:30:00,60.37,61.25,60.17,60.9,3423400.0,30.6199,31.0662,30.5184,30.8887,3423400.0
2005-03-11 10:00:00,60.89,61.12,60.73,60.87,2483000.0,30.8836,31.0003,30.8025,30.8735,2483000.0
2005-03-11 10:30:00,60.87,61.07,60.6,60.69,1814700.0,30.8735,30.9749,30.7365,30.7822,1814700.0
2005-03-11 11:00:00,60.69,61.0,60.64,60.92,1580700.0,30.7822,30.9394,30.7568,30.8988,1580700.0
2005-03-11 11:30:00,60.91,61.29,60.91,61.09,1849700.0,30.8938,31.0865,30.8938,30.9851,1849700.0
2005-03-11 12:00:00,61.08,61.45,61.04,61.45,1286500.0,30.98,31.1677,30.9597,31.1677,1286500.0
2005-03-11 12:30:00,61.45,61.59,61.42,61.45,1186000.0,31.1677,31.2387,31.1524,31.1677,1186000.0
2005-03-11 13:00:00,61.45,61.49,61.27,61.27,849500.0,31.1677,31.1879,31.0764,31.0764,849500.0
2005-03-11 13:30:00,61.27,61.31,60.89,60.9,1817200.0,31.0764,31.0966,30.8836,30.8887,1817200.0
2005-03-11 14:00:00,60.9,61.21,60.88,61.16,1388700.0,30.8887,31.0459,30.8786,31.0206,1388700.0
2005-03-11 14:30:00,61.15,61.18,60.87,60.9,1368500.0,31.0155,31.0307,30.8735,30.8887,1368500.0
2005-03-11 15:00:00,60.9,60.96,60.69,60.9,1405400.0,30.8887,30.9191,30.7822,30.8887,1405400.0
2005-03-11 15:30:00,60.89,61.19,60.8,61.05,1986100.0,30.8836,31.0358,30.838,30.9648,1986100.0
2005-03-14 09:30:00,61.06,61.5,60.3,60.39,2330700.0,30.9698,31.193,30.5844,30.63,2330700.0
2005-03-14 10:00:00,60.39,60.54,60.04,60.14,1940900.0,30.63,30.7061,30.4525,30.5032,1940900.0
2005-03-14 10:30:00,60.14,60.46,60.12,60.31,1765300.0,30.5032,30.6655,30.4931,30.5894,1765300.0
2005-03-14 11:00:00,60.31,60.73,60.31,60.65,2045400.0,30.5894,30.8025,30.5894,30.7619,2045400.0
2005-03-14 11:30:00,60.65,60.65,60.43,60.53,869800.0,30.7619,30.7619,30.6503,30.701,869800.0
2005-03-14 12:00:00,60.53,60.72,60.49,60.64,764100.0,30.701,30.7974,30.6807,30.7568,764100.0
2005-03-14 12:30:00,60.65,60.72,60.51,60.58,548300.0,30.7619,30.7974,30.6909,30.7264,548300.0
2005-03-14 13:00:00,60.58,60.81,60.46,60.8,1080500.0,30.7264,30.843,30.6655,30.838,1080500.0
2005-03-14 13:30:00,60.81,61.04,60.75,60.86,1121100.0,30.843,30.9597,30.8126,30.8684,1121100.0
2005-03-14 14:00:00,60.88,61.08,60.83,60.86,892800.0,30.8786,30.98,30.8532,30.8684,892800.0
2005-03-14 14:30:00,60.85,61.2,60.82,61.06,1059700.0,30.8633,31.0409,30.8481,30.9698,1059700.0
2005-03-14 15:00:00,61.06,61.4,61.06,61.4,1126100.0,30.9698,31.1423,30.9698,31.1423,1126100.0
2005-03-14 15:30:00,61.39,61.45,61.05,61.34,1899600.0,31.1372,31.1677,30.9648,31.1119,1899600.0
2005-03-15 09:30:00,61.29,61.62,61.1,61.53,2220200.0,31.0865,31.2539,30.9901,31.2082,2220200.0
2005-03-15 10:00:00,61.56,61.81,61.39,61.7,1471500.0,31.2234,31.3502,31.1372,31.2945,1471500.0
2005-03-15 10:30:00,61.69,61.86,61.6,61.68,1190800.0,31.2894,31.3756,31.2437,31.2843,1190800.0
2005-03-15 11:00:00,61.67,61.76,61.52,61.75,912500.0,31.2792,31.3249,31.2032,31.3198,912500.0
2005-03-15 11:30:00,61.75,61.8,61.24,61.57,1457600.0,31.3198,31.3452,31.0611,31.2285,1457600.0
2005-03-15 12:00:00,61.57,61.62,61.35,61.38,752300.0,31.2285,31.2539,31.1169,31.1322,752300.0
2005-03-15 12:30:00,61.38,61.4,60.88,61.06,952500.0,31.1322,31.1423,30.8786,30.9698,952500.0
2005-03-15 13:00:00,61.06,61.11,60.71,60.79,650800.0,30.9698,30.9952,30.7923,30.8329,650800.0
2005-03-15 13:30:00,60.78,60.87,60.48,60.85,1089900.0,30.8278,30.8735,30.6757,30.8633,1089900.0
2005-03-15 14:00:00,60.84,60.99,60.75,60.92,1071600.0,30.8583,30.9343,30.8126,30.8988,1071600.0
2005-03-15 14:30:00,60.93,61.02,60.7,60.87,1196900.0,30.9039,30.9496,30.7873,30.8735,1196900.0
2005-03-15 15:00:00,60.87,61.02,60.66,60.66,925100.0,30.8735,30.9496,30.767,30.767,925100.0
2005-03-15 15:30:00,60.67,60.74,60.27,60.37,1664400.0,30.772,30.8075,30.5692,30.6199,1664400.0
2005-03-16 09:30:00,60.0,60.1,59.47,59.69,2981500.0,30.4322,30.4829,30.1634,30.275,2981500.0
2005-03-16 10:00:00,59.68,60.08,59.68,59.82,1716400.0,30.2699,30.4728,30.2699,30.3409,1716400.0
2005-03-16 10:30:00,59.81,60.81,59.81,60.7,2955100.0,30.3358,30.843,30.3358,30.7873,2955100.0
2005-03-16 11:00:00,60.67,60.85,60.14,60.27,1967200.0,30.772,30.8633,30.5032,30.5692,1967200.0
2005-03-16 11:30:00,60.25,60.55,60.21,60.49,1104600.0,30.559,30.7112,30.5387,30.6807,1104600.0
2005-03-16 12:00:00,60.49,60.52,60.29,60.29,938600.0,30.6807,30.696,30.5793,30.5793,938600.0
2005-03-16 12:30:00,60.28,60.6,60.16,60.59,1059000.0,30.5742,30.7365,30.5134,30.7315,1059000.0
2005-03-16 13:00:00,60.6,60.63,60.28,60.29,573200.0,30.7365,30.7517,30.5742,30.5793,573200.0
2005-03-16 13:30:00,60.29,60.54,60.27,60.45,720000.0,30.5793,30.7061,30.5692,30.6605,720000.0
2005-03-16 14:00:00,60.45,60.75,60.3,60.64,1282100.0,30.6605,30.8126,30.5844,30.7568,1282100.0
2005-03-16 14:30:00,60.64,60.66,60.31,60.44,1090300.0,30.7568,30.767,30.5894,30.6554,1090300.0
2005-03-16 15:00:00,60.45,60.63,60.45,60.51,1237200.0,30.6605,30.7517,30.6605,30.6909,1237200.0
2005-03-16 15:30:00,60.5,60.52,60.29,60.31,1333300.0,30.6858,30.696,30.5793,30.5894,1333300.0
2005-03-17 09:30:00,60.88,61.45,60.88,61.16,3011500.0,30.8786,31.1677,30.8786,31.0206,3011500.0
2005-03-17 10:00:00,61.16,61.3,60.82,61.05,1737200.0,31.0206,31.0916,30.8481,30.9648,1737200.0
2005-03-17 10:30:00,61.05,61.23,60.97,61.02,1718000.0,30.9648,31.0561,30.9242,30.9496,1718000.0
2005-03-17 11:00:00,61.02,61.02,60.64,60.65,2577800.0,30.9496,30.9496,30.7568,30.7619,2577800.0
2005-03-17 11:30:00,60.65,61.11,60.64,61.11,1454300.0,30.7619,30.9952,30.7568,30.9952,1454300.0
2005-03-17 12:00:00,61.1,61.35,61.06,61.31,1273600.0,30.9901,31.1169,30.9698,31.0966,1273600.0
2005-03-17 12:30:00,61.31,61.38,61.22,61.31,808900.0,31.0966,31.1322,31.051,31.0966,808900.0
2005-03-17 13:00:00,61.3,61.35,61.19,61.2,699100.0,31.0916,31.1169,31.0358,31.0409,699100.0
2005-03-17 13:30:00,61.2,61.35,61.15,61.32,923100.0,31.0409,31.1169,31.0155,31.1017,923100.0
2005-03-17 14:00:00,61.33,61.36,61.17,61.26,1399600.0,31.1068,31.122,31.0256,31.0713,1399600.0
2005-03-17 14:30:00,61.27,61.43,61.24,61.4,963100.0,31.0764,31.1575,31.0611,31.1423,963100.0
2005-03-17 15:00:00,61.39,61.64,61.35,61.6,1211300.0,31.1372,31.264,31.1169,31.2437,1211300.0
2005-03-17 15:30:00,61.59,61.64,61.26,61.46,1801600.0,31.2387,31.264,31.0713,31.1727,1801600.0
2005-03-18 09:30:00,61.59,62.24,61.53,61.99,7580700.0,31.2387,31.5683,31.2082,31.4415,7580700.0
2005-03-18 10:00:00,61.98,62.25,61.9,62.14,2257900.0,31.4365,31.5734,31.3959,31.5176,2257900.0
2005-03-18 10:30:00,62.14,62.2,61.95,62.2,1589200.0,31.5176,31.5481,31.4213,31.5481,1589200.0
2005-03-18 11:00:00,62.2,62.45,62.19,62.37,1563100.0,31.5481,31.6749,31.543,31.6343,1563100.0
2005-03-18 11:30:00,62.36,62.53,62.32,62.39,1561400.0,31.6292,31.7154,31.6089,31.6444,1561400.0
2005-03-18 12:00:00,62.4,62.69,62.33,62.68,1248600.0,31.6495,31.7966,31.614,31.7915,1248600.0
2005-03-18 12:30:00,62.69,62.77,62.58,62.64,926400.0,31.7966,31.8372,31.7408,31.7712,926400.0
2005-03-18 13:00:00,62.64,62.66,62.34,62.54,1038700.0,31.7712,31.7814,31.6191,31.7205,1038700.0
2005-03-18 13:30:00,62.54,62.65,62.4,62.65,1375600.0,31.7205,31.7763,31.6495,31.7763,1375600.0
2005-03-18 14:00:00,62.66,62.68,62.37,62.53,1172400.0,31.7814,31.7915,31.6343,31.7154,1172400.0
2005-03-18 14:30:00,62.53,62.75,62.53,62.62,1752100.0,31.7154,31.827,31.7154,31.7611,1752100.0
2005-03-18 15:00:00,62.63,62.7,62.36,62.47,1619900.0,31.7662,31.8017,31.6292,31.685,1619900.0
2005-03-18 15:30:00,62.46,62.85,62.46,62.65,3359500.0,31.6799,31.8777,31.6799,31.7763,3359500.0
2005-03-21 09:30:00,62.65,62.98,62.57,62.88,2538200.0,31.7763,31.9437,31.7357,31.893,2538200.0
2005-03-21 10:00:00,62.94,62.94,62.63,62.67,1742300.0,31.9234,31.9234,31.7662,31.7864,1742300.0
2005-03-21 10:30:00,62.67,62.67,62.11,62.19,1504700.0,31.7864,31.7864,31.5024,31.543,1504700.0
2005-03-21 11:00:00,62.19,62.24,61.8,62.11,1251300.0,31.543,31.5683,31.3452,31.5024,1251300.0
2005-03-21 11:30:00,62.12,62.16,61.89,61.93,852700.0,31.5075,31.5278,31.3908,31.4111,852700.0
2005-03-21 12:00:00,61.95,62.09,61.85,61.93,1144300.0,31.4213,31.4923,31.3705,31.4111,1144300.0
2005-03-21 12:30:00,61.92,62.12,61.85,61.96,1022400.0,31.406,31.5075,31.3705,31.4263,1022400.0
2005-03-21 13:00:00,61.96,62.11,61.83,62.08,1042700.0,31.4263,31.5024,31.3604,31.4872,1042700.0
2005-03-21 13:30:00,62.09,62.17,62.0,62.16,835900.0,31.4923,31.5328,31.4466,31.5278,835900.0
2005-03-21 14:00:00,62.16,62.18,62.01,62.12,1090400.0,31.5278,31.5379,31.4517,31.5075,1090400.0
2005-03-21 14:30:00,62.12,62.34,62.1,62.28,826700.0,31.5075,31.6191,31.4973,31.5886,826700.0
2005-03-21 15:00:00,62.25,62.45,62.2,62.38,918600.0,31.5734,31.6749,31.5481,31.6394,918600.0
2005-03-21 15:30:00,62.39,62.39,62.14,62.14,1248200.0,31.6444,31.6444,31.5176,31.5176,1248200.0
2005-03-22 09:30:00,61.95,62.29,61.7,62.29,1936500.0,31.4213,31.5937,31.2945,31.5937,1936500.0
2005-03-22 10:00:00,62.26,62.45,62.08,62.29,1443100.0,31.5785,31.6749,31.4872,31.5937,1443100.0
2005-03-22 10:30:00,62.3,62.67,61.79,62.67,1119200.0,31.5988,31.7864,31.3401,31.7864,1119200.0
2005-03-22 11:00:00,62.66,62.68,62.39,62.43,800000.0,31.7814,31.7915,31.6444,31.6647,800000.0
2005-03-22 11:30:00,62.42,62.57,62.42,62.51,566500.0,31.6596,31.7357,31.6596,31.7053,566500.0
2005-03-22 12:00:00,62.5,62.8,62.23,62.79,781400.0,31.7002,31.8524,31.5633,31.8473,781400.0
2005-03-22 12:30:00,62.78,62.79,62.61,62.66,517500.0,31.8422,31.8473,31.756,31.7814,517500.0
2005-03-22 13:00:00,62.65,62.84,62.63,62.74,567100.0,31.7763,31.8727,31.7662,31.8219,567100.0
2005-03-22 13:30:00,62.73,62.73,62.39,62.4,795100.0,31.8169,31.8169,31.6444,31.6495,795100.0
2005-03-22 14:00:00,62.39,62.4,61.94,62.03,2193200.0,31.6444,31.6495,31.4162,31.4618,2193200.0
2005-03-22 14:30:00,62.0,62.25,61.31,61.76,2404600.0,31.4466,31.5734,31.0966,31.3249,2404600.0
2005-03-22 15:00:00,61.76,62.0,61.19,61.25,2093400.0,31.3249,31.4466,31.0358,31.0662,2093400.0
2005-03-22 15:30:00,61.25,61.34,60.81,60.9,2496800.0,31.0662,31.1119,30.843,30.8887,2496800.0
2005-03-23 09:30:00,60.9,60.9,60.14,60.15,2998400.0,30.8887,30.8887,30.5032,30.5083,2998400.0
2005-03-23 10:00:00,60.15,60.3,59.74,59.87,3401500.0,30.5083,30.5844,30.3003,30.3663,3401500.0
2005-03-23 10:30:00,59.86,60.5,59.61,60.28,3766200.0,30.3612,30.6858,30.2344,30.5742,3766200.0
2005-03-23 11:00:00,60.28,60.39,60.1,60.19,1760400.0,30.5742,30.63,30.4829,30.5286,1760400.0
2005-03-23 11:30:00,60.2,60.27,59.88,59.93,1125900.0,30.5337,30.5692,30.3713,30.3967,1125900.0
2005-03-23 12:00:00,59.92,59.95,59.66,59.85,1350300.0,30.3916,30.4069,30.2598,30.3561,1350300.0
2005-03-23 12:30:00,59.87,59.9,59.7,59.75,878800.0,30.3663,30.3815,30.28,30.3054,878800.0
2005-03-23 13:00:00,59.75,59.96,59.68,59.93,861800.0,30.3054,30.4119,30.2699,30.3967,861800.0
2005-03-23 13:30:00,59.93,60.07,59.81,59.9,956200.0,30.3967,30.4677,30.3358,30.3815,956200.0
2005-03-23 14:00:00,59.89,60.14,59.81,60.1,877300.0,30.3764,30.5032,30.3358,30.4829,877300.0
2005-03-23 14:30:00,60.1,60.1,59.83,60.0,1082100.0,30.4829,30.4829,30.346,30.4322,1082100.0
2005-03-23 15:00:00,60.0,60.31,59.82,60.26,1944000.0,30.4322,30.5894,30.3409,30.5641,1944000.0
2005-03-23 15:30:00,60.27,60.27,60.0,60.02,1884300.0,30.5692,30.5692,30.4322,30.4424,1884300.0
2005-03-24 09:30:00,60.3,60.65,60.21,60.39,2527400.0,30.5844,30.7619,30.5387,30.63,2527400.0
2005-03-24 10:00:00,60.39,60.44,59.72,59.88,2416200.0,30.63,30.6554,30.2902,30.3713,2416200.0
2005-03-24 10:30:00,59.86,59.89,59.62,59.8,1867800.0,30.3612,30.3764,30.2395,30.3308,1867800.0
2005-03-24 11:00:00,59.79,59.79,59.53,59.57,1237500.0,30.3257,30.3257,30.1938,30.2141,1237500.0
2005-03-24 11:30:00,59.58,59.66,59.22,59.26,1413900.0,30.2192,30.2598,30.0366,30.0569,1413900.0
2005-03-24 12:00:00,59.27,59.27,58.5,59.1,3862800.0,30.062,30.062,29.6714,29.9757,3862800.0
2005-03-24 12:30:00,59.1,59.69,58.98,59.51,1969800.0,29.9757,30.275,29.9149,30.1837,1969800.0
2005-03-24 13:00:00,59.51,59.61,59.38,59.47,857000.0,30.1837,30.2344,30.1177,30.1634,857000.0
2005-03-24 13:30:00,59.47,59.52,59.15,59.39,753200.0,30.1634,30.1888,30.0011,30.1228,753200.0
2005-03-24 14:00:00,59.39,59.64,59.36,59.54,1134600.0,30.1228,30.2496,30.1076,30.1989,1134600.0
2005-03-24 14:30:00,59.55,59.58,59.39,59.5,825800.0,30.204,30.2192,30.1228,30.1786,825800.0
2005-03-24 15:00:00,59.49,59.54,59.16,59.16,1311900.0,30.1735,30.1989,30.0062,30.0062,1311900.0
2005-03-24 15:30:00,59.16,59.19,58.87,59.01,2207700.0,30.0062,30.0214,29.8591,29.9301,2207700.0
2005-03-28 09:30:00,59.04,59.26,58.73,59.25,2732300.0,29.9453,30.0569,29.7881,30.0518,2732300.0
2005-03-28 10:00:00,59.25,59.44,58.95,59.09,1867700.0,30.0518,30.1482,29.8996,29.9707,1867700.0
2005-03-28 10:30:00,59.08,59.23,59.05,59.09,1088400.0,29.9656,30.0417,29.9504,29.9707,1088400.0
2005-03-28 11:00:00,59.08,59.12,58.7,58.77,1448300.0,29.9656,29.9859,29.7728,29.8084,1448300.0
2005-03-28 11:30:00,58.77,58.83,58.6,58.69,1260700.0,29.8084,29.8388,29.7221,29.7678,1260700.0
2005-03-28 12:00:00,58.69,58.86,58.36,58.45,1564900.0,29.7678,29.854,29.6004,29.646,1564900.0
2005-03-28 12:30:00,58.41,58.85,58.41,58.83,1254300.0,29.6258,29.8489,29.6258,29.8388,1254300.0
2005-03-28 13:00:00,58.83,59.12,58.81,59.05,1136900.0,29.8388,29.9859,29.8286,29.9504,1136900.0
2005-03-28 13:30:00,59.04,59.19,58.98,59.15,877400.0,29.9453,30.0214,29.9149,30.0011,877400.0
2005-03-28 14:00:00,59.15,59.16,58.98,59.02,940300.0,30.0011,30.0062,29.9149,29.9352,940300.0
2005-03-28 14:30:00,59.02,59.13,58.78,59.05,1284400.0,29.9352,29.9909,29.8134,29.9504,1284400.0
2005-03-28 15:00:00,59.06,59.34,59.05,59.25,990200.0,29.9554,30.0975,29.9504,30.0518,990200.0
2005-03-28 15:30:00,59.26,59.35,58.83,58.88,1590500.0,30.0569,30.1025,29.8388,29.8641,1590500.0
2005-03-29 09:30:00,58.89,59.47,58.73,59.45,2302900.0,29.8692,30.1634,29.7881,30.1532,2302900.0
2005-03-29 10:00:00,59.45,59.75,59.38,59.65,1832300.0,30.1532,30.3054,30.1177,30.2547,1832300.0
2005-03-29 10:30:00,59.65,59.7,59.3,59.4,1247000.0,30.2547,30.28,30.0772,30.1279,1247000.0
2005-03-29 11:00:00,59.4,59.41,59.19,59.32,1053100.0,30.1279,30.133,30.0214,30.0873,1053100.0
2005-03-29 11:30:00,59.32,59.42,59.13,59.17,634000.0,30.0873,30.138,29.9909,30.0112,634000.0
2005-03-29 12:00:00,59.18,59.2,58.96,59.06,742200.0,30.0163,30.0264,29.9047,29.9554,742200.0
2005-03-29 12:30:00,59.05,59.15,58.75,58.84,745000.0,29.9504,30.0011,29.7982,29.8439,745000.0
2005-03-29 13:00:00,58.82,58.89,58.4,58.56,1254000.0,29.8337,29.8692,29.6207,29.7018,1254000.0
2005-03-29 13:30:00,58.57,58.83,58.55,58.69,1017400.0,29.7069,29.8388,29.6968,29.7678,1017400.0
2005-03-29 14:00:00,58.69,58.69,58.35,58.42,1244700.0,29.7678,29.7678,29.5953,29.6308,1244700.0
2005-03-29 14:30:00,58.41,58.74,58.32,58.65,962300.0,29.6258,29.7931,29.5801,29.7475,962300.0
2005-03-29 15:00:00,58.66,58.66,58.26,58.34,1120700.0,29.7526,29.7526,29.5497,29.5903,1120700.0
2005-03-29 15:30:00,58.34,58.58,58.04,58.28,2323700.0,29.5903,29.712,29.4381,29.5598,2323700.0
2005-03-30 09:30:00,58.48,58.89,58.43,58.8,1965400.0,29.6613,29.8692,29.6359,29.8236,1965400.0
2005-03-30 10:00:00,58.8,58.9,58.5,58.65,1596200.0,29.8236,29.8743,29.6714,29.7475,1596200.0
2005-03-30 10:30:00,58.65,58.66,57.0,57.77,4333000.0,29.7475,29.7526,28.9106,29.3011,4333000.0
2005-03-30 11:00:00,57.82,57.89,57.53,57.65,2224900.0,29.3265,29.362,29.1794,29.2403,2224900.0
2005-03-30 11:30:00,57.66,58.3,57.61,58.29,2058600.0,29.2454,29.57,29.22,29.5649,2058600.0
2005-03-30 12:00:00,58.3,58.58,58.13,58.34,1566300.0,29.57,29.712,29.4837,29.5903,1566300.0
2005-03-30 12:30:00,58.34,58.69,58.34,58.5,1051100.0,29.5903,29.7678,29.5903,29.6714,1051100.0
2005-03-30 13:00:00,58.51,58.69,58.32,58.48,801500.0,29.6765,29.7678,29.5801,29.6613,801500.0
2005-03-30 13:30:00,58.49,58.65,58.35,58.48,947400.0,29.6663,29.7475,29.5953,29.6613,947400.0
2005-03-30 14:00:00,58.49,59.04,58.48,58.96,1506000.0,29.6663,29.9453,29.6613,29.9047,1506000.0
2005-03-30 14:30:00,58.96,59.23,58.9,58.94,2006100.0,29.9047,30.0417,29.8743,29.8946,2006100.0
2005-03-30 15:00:00,58.93,59.07,58.78,58.87,1579700.0,29.8895,29.9605,29.8134,29.8591,1579700.0
2005-03-30 15:30:00,58.88,59.32,58.86,59.31,2395000.0,29.8641,30.0873,29.854,30.0822,2395000.0
2005-03-31 09:30:00,59.66,60.16,59.6,59.84,3308200.0,30.2598,30.5134,30.2293,30.3511,3308200.0
2005-03-31 10:00:00,59.85,60.0,59.7,59.94,1961300.0,30.3561,30.4322,30.28,30.4018,1961300.0
2005-03-31 10:30:00,59.92,60.1,59.81,60.05,1305300.0,30.3916,30.4829,30.3358,30.4576,1305300.0
2005-03-31 11:00:00,60.04,60.26,59.95,60.23,1195800.0,30.4525,30.5641,30.4069,30.5489,1195800.0
2005-03-31 11:30:00,60.23,60.32,60.09,60.16,1001900.0,30.5489,30.5945,30.4779,30.5134,1001900.0
2005-03-31 12:00:00,60.19,60.24,59.96,59.98,1019100.0,30.5286,30.5539,30.4119,30.4221,1019100.0
2005-03-31 12:30:00,59.98,60.1,59.89,60.03,602800.0,30.4221,30.4829,30.3764,30.4474,602800.0
2005-03-31 13:00:00,60.04,60.04,59.66,59.84,1045800.0,30.4525,30.4525,30.2598,30.3511,1045800.0
2005-03-31 13:30:00,59.82,60.08,59.75,59.99,828800.0,30.3409,30.4728,30.3054,30.4271,828800.0
2005-03-31 14:00:00,59.99,60.11,59.87,59.97,858400.0,30.4271,30.488,30.3663,30.417,858400.0
2005-03-31 14:30:00,59.98,60.1,59.8,59.92,1093600.0,30.4221,30.4829,30.3308,30.3916,1093600.0
2005-03-31 15:00:00,59.92,59.96,59.54,59.81,1607200.0,30.3916,30.4119,30.1989,30.3358,1607200.0
2005-03-31 15:30:00,59.81,59.85,59.59,59.71,2216000.0,30.3358,30.3561,30.2243,30.2851,2216000.0
2005-04-01 09:30:00,60.2,60.37,60.04,60.32,2379800.0,30.5337,30.6199,30.4525,30.5945,2379800.0
2005-04-01 10:00:00,60.32,60.4,59.94,60.06,1971800.0,30.5945,30.6351,30.4018,30.4626,1971800.0
2005-04-01 10:30:00,60.05,60.26,59.93,60.07,1274100.0,30.4576,30.5641,30.3967,30.4677,1274100.0
2005-04-01 11:00:00,60.08,60.24,59.96,60.15,1105700.0,30.4728,30.5539,30.4119,30.5083,1105700.0
2005-04-01 11:30:00,60.16,60.31,60.15,60.26,933600.0,30.5134,30.5894,30.5083,30.5641,933600.0
2005-04-01 12:00:00,60.26,60.34,60.15,60.2,865300.0,30.5641,30.6047,30.5083,30.5337,865300.0
2005-04-01 12:30:00,60.16,60.27,60.09,60.23,979600.0,30.5134,30.5692,30.4779,30.5489,979600.0
2005-04-01 13:00:00,60.23,60.41,60.19,60.4,1366900.0,30.5489,30.6402,30.5286,30.6351,1366900.0
2005-04-01 13:30:00,60.41,60.52,60.24,60.4,1086800.0,30.6402,30.696,30.5539,30.6351,1086800.0
2005-04-01 14:00:00,60.39,60.46,60.27,60.34,859900.0,30.63,30.6655,30.5692,30.6047,859900.0
2005-04-01 14:30:00,60.33,60.53,60.3,60.44,1104800.0,30.5996,30.701,30.5844,30.6554,1104800.0
2005-04-01 15:00:00,60.44,60.55,60.36,60.53,963400.0,30.6554,30.7112,30.6148,30.701,963400.0
2005-04-01 15:30:00,60.53,60.7,60.45,60.53,1704100.0,30.701,30.7873,30.6605,30.701,1704100.0
2005-04-04 09:30:00,60.95,61.66,60.9,61.57,3377700.0,30.9141,31.2742,30.8887,31.2285,3377700.0
2005-04-04 10:00:00,61.57,61.74,61.07,61.15,2677400.0,31.2285,31.3147,30.9749,31.0155,2677400.0
2005-04-04 10:30:00,61.13,61.21,60.63,60.71,3458000.0,31.0054,31.0459,30.7517,30.7923,3458000.0
2005-04-04 11:00:00,60.71,61.17,60.65,60.95,1713600.0,30.7923,31.0256,30.7619,30.9141,1713600.0
2005-04-04 11:30:00,60.95,61.15,60.84,60.89,1301600.0,30.9141,31.0155,30.8583,30.8836,1301600.0
2005-04-04 12:00:00,60.89,60.93,60.73,60.85,879500.0,30.8836,30.9039,30.8025,30.8633,879500.0
2005-04-04 12:30:00,60.85,60.86,60.42,60.55,1451900.0,30.8633,30.8684,30.6452,30.7112,1451900.0
2005-04-04 13:00:00,60.55,60.7,60.43,60.45,859900.0,30.7112,30.7873,30.6503,30.6605,859900.0
2005-04-04 13:30:00,60.46,60.58,60.3,60.46,1103000.0,30.6655,30.7264,30.5844,30.6655,1103000.0
2005-04-04 14:00:00,60.48,60.48,60.12,60.26,1277800.0,30.6757,30.6757,30.4931,30.5641,1277800.0
2005-04-04 14:30:00,60.26,60.68,60.24,60.53,1245700.0,30.5641,30.7771,30.5539,30.701,1245700.0
2005-04-04 15:00:00,60.53,60.88,60.48,60.78,1310200.0,30.701,30.8786,30.6757,30.8278,1310200.0
2005-04-04 15:30:00,60.79,60.87,60.56,60.65,934000.0,30.8329,30.8735,30.7162,30.7619,934000.0
2005-04-05 09:30:00,60.5,60.68,60.3,60.55,1617200.0,30.6858,30.7771,30.5844,30.7112,1617200.0
2005-04-05 10:00:00,60.57,61.04,60.53,61.0,1816100.0,30.7213,30.9597,30.701,30.9394,1816100.0
2005-04-05 10:30:00,61.0,61.04,60.76,60.83,1240500.0,30.9394,30.9597,30.8177,30.8532,1240500.0
2005-04-05 11:00:00,60.84,60.87,60.68,60.76,873400.0,30.8583,30.8735,30.7771,30.8177,873400.0
2005-04-05 11:30:00,60.76,60.83,60.65,60.74,652300.0,30.8177,30.8532,30.7619,30.8075,652300.0
2005-04-05 12:00:00,60.74,60.77,60.43,60.61,787600.0,30.8075,30.8228,30.6503,30.7416,787600.0
2005-04-05 12:30:00,60.62,60.67,60.48,60.51,702400.0,30.7467,30.772,30.6757,30.6909,702400.0
2005-04-05 13:00:00,60.51,60.6,60.19,60.38,753000.0,30.6909,30.7365,30.5286,30.6249,753000.0
2005-04-05 13:30:00,60.39,60.55,60.32,60.47,743800.0,30.63,30.7112,30.5945,30.6706,743800.0
2005-04-05 14:00:00,60.47,60.88,60.05,60.25,1123200.0,30.6706,30.8786,30.4576,30.559,1123200.0
2005-04-05 14:30:00,60.25,60.26,60.03,60.08,1036400.0,30.559,30.5641,30.4474,30.4728,1036400.0
2005-04-05 15:00:00,60.06,60.13,59.85,59.89,1296100.0,30.4626,30.4981,30.3561,30.3764,1296100.0
2005-04-05 15:30:00,59.89,60.11,59.85,60.05,1497700.0,30.3764,30.488,30.3561,30.4576,1497700.0
2005-04-06 09:30:00,60.25,60.56,60.14,60.45,1581400.0,30.559,30.7162,30.5032,30.6605,1581400.0
2005-04-06 10:00:00,60.46,60.51,60.1,60.24,1441300.0,30.6655,30.6909,30.4829,30.5539,1441300.0
2005-04-06 10:30:00,60.26,60.71,59.97,60.36,1992000.0,30.5641,30.7923,30.417,30.6148,1992000.0
2005-04-06 11:00:00,60.36,60.76,60.31,60.46,1501400.0,30.6148,30.8177,30.5894,30.6655,1501400.0
2005-04-06 11:30:00,60.46,60.73,60.45,60.62,1050800.0,30.6655,30.8025,30.6605,30.7467,1050800.0
2005-04-06 12:00:00,60.61,61.05,60.58,60.88,1410600.0,30.7416,30.9648,30.7264,30.8786,1410600.0
2005-04-06 12:30:00,60.88,61.01,60.66,60.71,1004300.0,30.8786,30.9445,30.767,30.7923,1004300.0
2005-04-06 13:00:00,60.71,60.76,60.55,60.66,629900.0,30.7923,30.8177,30.7112,30.767,629900.0
2005-04-06 13:30:00,60.65,60.78,60.38,60.56,752000.0,30.7619,30.8278,30.6249,30.7162,752000.0
2005-04-06 14:00:00,60.57,60.7,60.46,60.55,891000.0,30.7213,30.7873,30.6655,30.7112,891000.0
2005-04-06 14:30:00,60.56,60.8,60.5,60.71,485100.0,30.7162,30.838,30.6858,30.7923,485100.0
2005-04-06 15:00:00,60.7,60.74,60.48,60.61,791700.0,30.7873,30.8075,30.6757,30.7416,791700.0
2005-04-06 15:30:00,60.61,60.9,60.48,60.9,1451200.0,30.7416,30.8887,30.6757,30.8887,1451200.0
2005-04-07 09:30:00,61.35,61.37,61.17,61.21,1392600.0,31.1169,31.1271,31.0256,31.0459,1392600.0
2005-04-07 10:00:00,61.21,61.37,61.11,61.35,783600.0,31.0459,31.1271,30.9952,31.1169,783600.0
2005-04-07 10:30:00,61.35,61.35,60.82,60.91,1327200.0,31.1169,31.1169,30.8481,30.8938,1327200.0
2005-04-07 11:00:00,60.9,61.19,60.88,61.19,818600.0,30.8887,31.0358,30.8786,31.0358,818600.0
2005-04-07 11:30:00,61.19,61.23,61.03,61.16,640600.0,31.0358,31.0561,30.9546,31.0206,640600.0
2005-04-07 12:00:00,61.17,61.35,61.16,61.32,561100.0,31.0256,31.1169,31.0206,31.1017,561100.0
2005-04-07 12:30:00,61.31,61.35,60.81,60.87,1451500.0,31.0966,31.1169,30.843,30.8735,1451500.0
2005-04-07 13:00:00,60.89,60.91,60.38,60.51,1448900.0,30.8836,30.8938,30.6249,30.6909,1448900.0
2005-04-07 13:30:00,60.51,60.77,60.23,60.35,1277600.0,30.6909,30.8228,30.5489,30.6097,1277600.0
2005-04-07 14:00:00,60.34,60.41,60.17,60.36,850300.0,30.6047,30.6402,30.5184,30.6148,850300.0
2005-04-07 14:30:00,60.37,60.72,60.29,60.69,1031300.0,30.6199,30.7974,30.5793,30.7822,1031300.0
2005-04-07 15:00:00,60.69,60.89,60.68,60.76,1282400.0,30.7822,30.8836,30.7771,30.8177,1282400.0
2005-04-07 15:30:00,60.76,60.89,60.54,60.86,1954200.0,30.8177,30.8836,30.7061,30.8684,1954200.0
2005-04-08 09:30:00,60.75,60.8,60.44,60.59,1657800.0,30.8126,30.838,30.6554,30.7315,1657800.0
2005-04-08 10:00:00,60.59,60.68,60.16,60.29,1092700.0,30.7315,30.7771,30.5134,30.5793,1092700.0
2005-04-08 10:30:00,60.28,60.47,60.12,60.41,1104600.0,30.5742,30.6706,30.4931,30.6402,1104600.0
2005-04-08 11:00:00,60.41,60.8,60.38,60.7,920300.0,30.6402,30.838,30.6249,30.7873,920300.0
2005-04-08 11:30:00,60.69,60.87,60.59,60.83,1035600.0,30.7822,30.8735,30.7315,30.8532,1035600.0
2005-04-08 12:00:00,60.82,60.82,60.51,60.57,888000.0,30.8481,30.8481,30.6909,30.7213,888000.0
2005-04-08 12:30:00,60.57,60.66,60.51,60.53,421600.0,30.7213,30.767,30.6909,30.701,421600.0
2005-04-08 13:00:00,60.53,60.57,60.31,60.31,557800.0,30.701,30.7213,30.5894,30.5894,557800.0
2005-04-08 13:30:00,60.32,60.54,60.31,60.45,484000.0,30.5945,30.7061,30.5894,30.6605,484000.0
2005-04-08 14:00:00,60.44,60.55,60.22,60.29,686700.0,30.6554,30.7112,30.5438,30.5793,686700.0
2005-04-08 14:30:00,60.3,60.48,60.26,60.36,461700.0,30.5844,30.6757,30.5641,30.6148,461700.0
2005-04-08 15:00:00,60.35,60.43,60.13,60.19,669500.0,30.6097,30.6503,30.4981,30.5286,669500.0
2005-04-08 15:30:00,60.18,60.19,60.0,60.01,1147000.0,30.5235,30.5286,30.4322,30.4373,1147000.0
2005-04-11 09:30:00,59.99,60.0,59.59,59.65,3014000.0,30.4271,30.4322,30.2243,30.2547,3014000.0
2005-04-11 10:00:00,59.66,59.78,59.4,59.4,1763800.0,30.2598,30.3206,30.1279,30.1279,1763800.0
2005-04-11 10:30:00,59.36,59.79,59.36,59.69,1525200.0,30.1076,30.3257,30.1076,30.275,1525200.0
2005-04-11 11:00:00,59.7,59.9,59.68,59.74,1123900.0,30.28,30.3815,30.2699,30.3003,1123900.0
2005-04-11 11:30:00,59.74,59.82,59.63,59.74,541300.0,30.3003,30.3409,30.2445,30.3003,541300.0
2005-04-11 12:00:00,59.74,59.82,59.67,59.7,459800.0,30.3003,30.3409,30.2648,30.28,459800.0
2005-04-11 12:30:00,59.69,59.97,59.68,59.94,549800.0,30.275,30.417,30.2699,30.4018,549800.0
2005-04-11 13:00:00,59.93,59.96,59.77,59.84,593700.0,30.3967,30.4119,30.3156,30.3511,593700.0
2005-04-11 13:30:00,59.85,60.23,59.84,60.15,1032400.0,30.3561,30.5489,30.3511,30.5083,1032400.0
2005-04-11 14:00:00,60.15,60.24,60.06,60.22,774900.0,30.5083,30.5539,30.4626,30.5438,774900.0
2005-04-11 14:30:00,60.22,60.43,60.19,60.38,1403700.0,30.5438,30.6503,30.5286,30.6249,1403700.0
2005-04-11 15:00:00,60.37,60.41,60.26,60.3,636200.0,30.6199,30.6402,30.5641,30.5844,636200.0
2005-04-11 15:30:00,60.3,60.33,60.17,60.29,843100.0,30.5844,30.5996,30.5184,30.5793,843100.0
2005-04-12 09:30:00,59.94,60.2,59.81,60.2,1341700.0,30.4018,30.5337,30.3358,30.5337,1341700.0
2005-04-12 10:00:00,60.2,60.21,59.87,60.0,2033200.0,30.5337,30.5387,30.3663,30.4322,2033200.0
2005-04-12 10:30:00,60.0,60.09,59.88,60.0,1606700.0,30.4322,30.4779,30.3713,30.4322,1606700.0
2005-04-12 11:00:00,60.0,60.2,59.94,60.11,1111200.0,30.4322,30.5337,30.4018,30.488,1111200.0
2005-04-12 11:30:00,60.12,60.13,59.87,59.99,1045100.0,30.4931,30.4981,30.3663,30.4271,1045100.0
2005-04-12 12:00:00,59.99,60.02,59.93,59.95,335100.0,30.4271,30.4424,30.3967,30.4069,335100.0
2005-04-12 12:30:00,59.95,60.04,59.91,59.94,590500.0,30.4069,30.4525,30.3866,30.4018,590500.0
2005-04-12 13:00:00,59.94,59.97,59.88,59.93,719000.0,30.4018,30.417,30.3713,30.3967,719000.0
2005-04-12 13:30:00,59.93,60.0,59.8,60.0,944100.0,30.3967,30.4322,30.3308,30.4322,944100.0
2005-04-12 14:00:00,59.99,60.5,59.82,60.32,2125700.0,30.4271,30.6858,30.3409,30.5945,2125700.0
2005-04-12 14:30:00,60.32,60.43,60.07,60.4,1678400.0,30.5945,30.6503,30.4677,30.6351,1678400.0
2005-04-12 15:00:00,60.4,60.57,60.15,60.25,1456600.0,30.6351,30.7213,30.5083,30.559,1456600.0
2005-04-12 15:30:00,60.24,60.45,60.23,60.4,2199600.0,30.5539,30.6605,30.5489,30.6351,2199600.0
2005-04-13 09:30:00,60.2,60.61,60.1,60.56,1891300.0,30.5337,30.7416,30.4829,30.7162,1891300.0
2005-04-13 10:00:00,60.56,60.75,60.39,60.53,1510700.0,30.7162,30.8126,30.63,30.701,1510700.0
2005-04-13 10:30:00,60.53,60.6,60.19,60.57,2296000.0,30.701,30.7365,30.5286,30.7213,2296000.0
2005-04-13 11:00:00,60.55,60.65,60.36,60.41,1055000.0,30.7112,30.7619,30.6148,30.6402,1055000.0
2005-04-13 11:30:00,60.41,60.48,60.32,60.35,676300.0,30.6402,30.6757,30.5945,30.6097,676300.0
2005-04-13 12:00:00,60.35,60.37,60.07,60.14,892900.0,30.6097,30.6199,30.4677,30.5032,892900.0
2005-04-13 12:30:00,60.15,60.15,59.86,59.99,941700.0,30.5083,30.5083,30.3612,30.4271,941700.0
2005-04-13 13:00:00,59.98,60.08,59.8,59.82,654000.0,30.4221,30.4728,30.3308,30.3409,654000.0
2005-04-13 13:30:00,59.82,59.85,59.6,59.6,1016500.0,30.3409,30.3561,30.2293,30.2293,1016500.0
2005-04-13 14:00:00,59.6,59.64,59.36,59.45,1635600.0,30.2293,30.2496,30.1076,30.1532,1635600.0
2005-04-13 14:30:00,59.45,59.53,59.21,59.22,1332800.0,30.1532,30.1938,30.0315,30.0366,1332800.0
2005-04-13 15:00:00,59.22,59.24,59.04,59.08,1350000.0,30.0366,30.0467,29.9453,29.9656,1350000.0
2005-04-13 15:30:00,59.08,59.21,58.94,59.17,2445200.0,29.9656,30.0315,29.8946,30.0112,2445200.0
2005-04-14 09:30:00,59.28,59.69,59.28,59.61,2277200.0,30.067,30.275,30.067,30.2344,2277200.0
2005-04-14 10:00:00,59.61,59.62,58.85,59.15,2368400.0,30.2344,30.2395,29.8489,30.0011,2368400.0
2005-04-14 10:30:00,59.15,59.51,59.01,59.49,1988300.0,30.0011,30.1837,29.9301,30.1735,1988300.0
2005-04-14 11:00:00,59.48,59.52,59.31,59.33,1174700.0,30.1685,30.1888,30.0822,30.0924,1174700.0
2005-04-14 11:30:00,59.34,59.37,59.09,59.12,795000.0,30.0975,30.1127,29.9707,29.9859,795000.0
2005-04-14 12:00:00,59.11,59.2,58.9,58.96,736600.0,29.9808,30.0264,29.8743,29.9047,736600.0
2005-04-14 12:30:00,58.95,59.2,58.95,59.18,737400.0,29.8996,30.0264,29.8996,30.0163,737400.0
2005-04-14 13:00:00,59.17,59.18,58.6,58.73,1023300.0,30.0112,30.0163,29.7221,29.7881,1023300.0
2005-04-14 13:30:00,58.74,59.04,58.62,58.98,1151600.0,29.7931,29.9453,29.7323,29.9149,1151600.0
2005-04-14 14:00:00,58.98,59.39,58.96,59.33,1175200.0,29.9149,30.1228,29.9047,30.0924,1175200.0
2005-04-14 14:30:00,59.33,59.39,59.06,59.16,805300.0,30.0924,30.1228,29.9554,30.0062,805300.0
2005-04-14 15:00:00,59.15,59.28,58.98,59.2,863900.0,30.0011,30.067,29.9149,30.0264,863900.0
2005-04-14 15:30:00,59.2,59.24,58.67,58.76,1557800.0,30.0264,30.0467,29.7576,29.8033,1557800.0
2005-04-15 09:30:00,58.45,58.58,58.08,58.48,2531700.0,29.646,29.712,29.4584,29.6613,2531700.0
2005-04-15 10:00:00,58.48,58.56,58.17,58.46,1433800.0,29.6613,29.7018,29.504,29.6511,1433800.0
2005-04-15 10:30:00,58.46,58.63,58.29,58.44,1124500.0,29.6511,29.7373,29.5649,29.641,1124500.0
2005-04-15 11:00:00,58.43,58.48,58.25,58.25,805700.0,29.6359,29.6613,29.5446,29.5446,805700.0
2005-04-15 11:30:00,58.25,58.26,57.0,57.83,1389800.0,29.5446,29.5497,28.9106,29.3316,1389800.0
2005-04-15 12:00:00,57.83,57.97,57.64,57.64,1201600.0,29.3316,29.4026,29.2352,29.2352,1201600.0
2005-04-15 12:30:00,57.64,57.67,56.0,56.47,3676700.0,29.2352,29.2504,28.4034,28.6418,3676700.0
2005-04-15 13:00:00,56.47,57.19,56.47,57.17,3205400.0,28.6418,29.007,28.6418,28.9968,3205400.0
2005-04-15 13:30:00,57.16,57.42,56.95,57.01,2026700.0,28.9918,29.1236,28.8852,28.9157,2026700.0
2005-04-15 14:00:00,57.01,57.28,56.87,57.06,1186000.0,28.9157,29.0526,28.8447,28.941,1186000.0
2005-04-15 14:30:00,57.06,57.15,56.69,56.8,1385800.0,28.941,28.9867,28.7534,28.8092,1385800.0
2005-04-15 15:00:00,56.81,56.99,56.5,56.66,1939000.0,28.8142,28.9055,28.657,28.7382,1939000.0
2005-04-15 15:30:00,56.65,56.76,56.1,56.2,3339400.0,28.7331,28.7889,28.4541,28.5048,3339400.0
2005-04-18 09:30:00,55.45,56.06,55.4,55.9,3871900.0,28.1244,28.4338,28.0991,28.3527,3871900.0
2005-04-18 10:00:00,55.91,56.59,55.82,56.56,3406000.0,28.3577,28.7026,28.3121,28.6874,3406000.0
2005-04-18 10:30:00,56.55,56.87,56.48,56.74,2254200.0,28.6824,28.8447,28.6469,28.7787,2254200.0
2005-04-18 11:00:00,56.75,57.01,56.68,56.79,1583400.0,28.7838,28.9157,28.7483,28.8041,1583400.0
2005-04-18 11:30:00,56.78,56.83,56.44,56.59,1353800.0,28.799,28.8244,28.6266,28.7026,1353800.0
2005-04-18 12:00:00,56.59,56.61,56.35,56.39,887000.0,28.7026,28.7128,28.5809,28.6012,887000.0
2005-04-18 12:30:00,56.39,56.93,56.31,56.85,1024200.0,28.6012,28.8751,28.5606,28.8345,1024200.0
2005-04-18 13:00:00,56.86,57.02,56.35,56.85,958900.0,28.8396,28.9207,28.5809,28.8345,958900.0
2005-04-18 13:30:00,56.86,56.95,56.74,56.88,672300.0,28.8396,28.8852,28.7787,28.8497,672300.0
2005-04-18 14:00:00,56.88,57.09,56.7,56.76,887500.0,28.8497,28.9562,28.7584,28.7889,887500.0
2005-04-18 14:30:00,56.76,56.92,56.67,56.9,907900.0,28.7889,28.87,28.7432,28.8599,907900.0
2005-04-18 15:00:00,56.91,57.33,56.82,57.33,1256500.0,28.865,29.078,28.8193,29.078,1256500.0
2005-04-18 15:30:00,57.33,57.35,57.02,57.25,1881100.0,29.078,29.0881,28.9207,29.0374,1881100.0
2005-04-19 09:30:00,57.35,58.15,57.35,58.14,3390800.0,29.0881,29.4939,29.0881,29.4888,3390800.0
2005-04-19 10:00:00,58.13,58.49,58.05,58.25,2360600.0,29.4837,29.6663,29.4432,29.5446,2360600.0
2005-04-19 10:30:00,58.23,58.55,58.17,58.29,1707600.0,29.5345,29.6968,29.504,29.5649,1707600.0
2005-04-19 11:00:00,58.29,58.65,58.24,58.61,1505600.0,29.5649,29.7475,29.5395,29.7272,1505600.0
2005-04-19 11:30:00,58.6,58.63,58.46,58.58,975500.0,29.7221,29.7373,29.6511,29.712,975500.0
2005-04-19 12:00:00,58.57,58.68,58.54,58.61,851200.0,29.7069,29.7627,29.6917,29.7272,851200.0
2005-04-19 12:30:00,58.6,58.72,58.55,58.72,1103600.0,29.7221,29.783,29.6968,29.783,1103600.0
2005-04-19 13:00:00,58.71,58.77,58.63,58.7,898500.0,29.7779,29.8084,29.7373,29.7728,898500.0
2005-04-19 13:30:00,58.71,59.0,58.67,59.0,1031200.0,29.7779,29.925,29.7576,29.925,1031200.0
2005-04-19 14:00:00,59.0,59.13,58.84,59.11,1197800.0,29.925,29.9909,29.8439,29.9808,1197800.0
2005-04-19 14:30:00,59.11,59.24,58.93,58.96,1770800.0,29.9808,30.0467,29.8895,29.9047,1770800.0
2005-04-19 15:00:00,58.96,59.23,58.5,58.72,2088200.0,29.9047,30.0417,29.6714,29.783,2088200.0
2005-04-19 15:30:00,58.72,58.79,58.51,58.65,2749200.0,29.783,29.8185,29.6765,29.7475,2749200.0
2005-04-20 09:30:00,58.63,58.63,57.97,58.17,2297300.0,29.7373,29.7373,29.4026,29.504,2297300.0
2005-04-20 10:00:00,58.2,58.3,57.96,58.0,1539900.0,29.5192,29.57,29.3975,29.4178,1539900.0
2005-04-20 10:30:00,57.98,58.87,57.96,58.7,3378600.0,29.4077,29.8591,29.3975,29.7728,3378600.0
2005-04-20 11:00:00,58.7,58.91,58.63,58.75,1324300.0,29.7728,29.8794,29.7373,29.7982,1324300.0
2005-04-20 11:30:00,58.73,58.77,58.47,58.48,766300.0,29.7881,29.8084,29.6562,29.6613,766300.0
2005-04-20 12:00:00,58.47,58.48,58.2,58.28,951500.0,29.6562,29.6613,29.5192,29.5598,951500.0
2005-04-20 12:30:00,58.26,58.32,57.67,57.67,1032200.0,29.5497,29.5801,29.2504,29.2504,1032200.0
2005-04-20 13:00:00,57.67,58.12,57.66,57.83,1070800.0,29.2504,29.4787,29.2454,29.3316,1070800.0
2005-04-20 13:30:00,57.81,58.15,57.78,57.94,770700.0,29.3214,29.4939,29.3062,29.3874,770700.0
2005-04-20 14:00:00,57.95,57.97,57.47,57.5,1388400.0,29.3924,29.4026,29.149,29.1642,1388400.0
2005-04-20 14:30:00,57.51,57.87,57.36,57.86,1299700.0,29.1693,29.3519,29.0932,29.3468,1299700.0
2005-04-20 15:00:00,57.86,57.87,57.17,57.34,1232400.0,29.3468,29.3519,28.9968,29.083,1232400.0
2005-04-20 15:30:00,57.33,57.41,57.01,57.16,1775100.0,29.078,29.1186,28.9157,28.9918,1775100.0
2005-04-21 09:30:00,57.55,57.99,57.39,57.73,1836700.0,29.1896,29.4127,29.1084,29.2809,1836700.0
2005-04-21 10:00:00,57.73,57.8,57.45,57.64,1231800.0,29.2809,29.3164,29.1388,29.2352,1231800.0
2005-04-21 10:30:00,57.64,58.07,57.46,57.97,1537300.0,29.2352,29.4533,29.1439,29.4026,1537300.0
2005-04-21 11:00:00,57.96,58.14,57.82,57.99,951100.0,29.3975,29.4888,29.3265,29.4127,951100.0
2005-04-21 11:30:00,57.98,58.1,57.74,57.85,866700.0,29.4077,29.4685,29.2859,29.3417,866700.0
2005-04-21 12:00:00,57.83,58.2,57.83,58.2,875300.0,29.3316,29.5192,29.3316,29.5192,875300.0
2005-04-21 12:30:00,58.2,58.24,58.12,58.14,584700.0,29.5192,29.5395,29.4787,29.4888,584700.0
2005-04-21 13:00:00,58.14,58.4,58.12,58.4,452200.0,29.4888,29.6207,29.4787,29.6207,452200.0
2005-04-21 13:30:00,58.4,58.5,58.33,58.43,730200.0,29.6207,29.6714,29.5852,29.6359,730200.0
2005-04-21 14:00:00,58.44,58.6,58.36,58.6,988700.0,29.641,29.7221,29.6004,29.7221,988700.0
2005-04-21 14:30:00,58.6,58.7,58.42,58.68,1061600.0,29.7221,29.7728,29.6308,29.7627,1061600.0
2005-04-21 15:00:00,58.68,58.9,58.63,58.82,1009700.0,29.7627,29.8743,29.7373,29.8337,1009700.0
2005-04-21 15:30:00,58.82,59.3,58.78,59.27,2273100.0,29.8337,30.0772,29.8134,30.062,2273100.0
2005-04-22 09:30:00,59.08,59.3,58.82,59.16,1823000.0,29.9656,30.0772,29.8337,30.0062,1823000.0
2005-04-22 10:00:00,59.16,59.45,59.15,59.37,1379600.0,30.0062,30.1532,30.0011,30.1127,1379600.0
2005-04-22 10:30:00,59.37,59.37,59.07,59.32,907600.0,30.1127,30.1127,29.9605,30.0873,907600.0
2005-04-22 11:00:00,59.32,59.7,59.29,59.55,1041200.0,30.0873,30.28,30.0721,30.204,1041200.0
2005-04-22 11:30:00,59.56,59.95,59.52,59.89,1060500.0,30.209,30.4069,30.1888,30.3764,1060500.0
2005-04-22 12:00:00,59.9,59.95,59.55,59.59,845200.0,30.3815,30.4069,30.204,30.2243,845200.0
2005-04-22 12:30:00,59.59,59.86,59.55,59.8,714900.0,30.2243,30.3612,30.204,30.3308,714900.0
2005-04-22 13:00:00,59.8,59.85,59.56,59.56,613900.0,30.3308,30.3561,30.209,30.209,613900.0
2005-04-22 13:30:00,59.57,59.77,59.54,59.65,543200.0,30.2141,30.3156,30.1989,30.2547,543200.0
2005-04-22 14:00:00,59.64,59.69,59.49,59.68,700000.0,30.2496,30.275,30.1735,30.2699,700000.0
2005-04-22 14:30:00,59.67,59.69,59.07,59.33,1053000.0,30.2648,30.275,29.9605,30.0924,1053000.0
2005-04-22 15:00:00,59.32,59.41,58.51,58.52,1353400.0,30.0873,30.133,29.6765,29.6815,1353400.0
2005-04-22 15:30:00,58.52,59.43,58.45,59.42,2657800.0,29.6815,30.1431,29.646,30.138,2657800.0
2005-04-25 09:30:00,59.6,60.35,59.6,60.26,2203000.0,30.2293,30.6097,30.2293,30.5641,2203000.0
2005-04-25 10:00:00,60.27,60.3,59.94,59.95,2091100.0,30.5692,30.5844,30.4018,30.4069,2091100.0
2005-04-25 10:30:00,59.95,60.26,59.91,60.2,1190300.0,30.4069,30.5641,30.3866,30.5337,1190300.0
2005-04-25 11:00:00,60.18,60.3,60.06,60.27,802600.0,30.5235,30.5844,30.4626,30.5692,802600.0
2005-04-25 11:30:00,60.27,60.43,60.23,60.39,817200.0,30.5692,30.6503,30.5489,30.63,817200.0
2005-04-25 12:00:00,60.39,60.47,60.18,60.2,761000.0,30.63,30.6706,30.5235,30.5337,761000.0
2005-04-25 12:30:00,60.21,60.28,60.12,60.19,625500.0,30.5387,30.5742,30.4931,30.5286,625500.0
2005-04-25 13:00:00,60.19,60.22,60.08,60.11,493600.0,30.5286,30.5438,30.4728,30.488,493600.0
2005-04-25 13:30:00,60.11,60.24,60.05,60.09,707200.0,30.488,30.5539,30.4576,30.4779,707200.0
2005-04-25 14:00:00,60.07,60.22,59.98,60.0,621800.0,30.4677,30.5438,30.4221,30.4322,621800.0
2005-04-25 14:30:00,60.0,60.04,59.75,59.84,868300.0,30.4322,30.4525,30.3054,30.3511,868300.0
2005-04-25 15:00:00,59.84,59.85,59.64,59.79,845000.0,30.3511,30.3561,30.2496,30.3257,845000.0
2005-04-25 15:30:00,59.79,60.0,59.78,59.93,1240100.0,30.3257,30.4322,30.3206,30.3967,1240100.0
2005-04-26 09:30:00,59.96,60.15,59.67,59.84,1579400.0,30.4119,30.5083,30.2648,30.3511,1579400.0
2005-04-26 10:00:00,59.85,60.16,59.7,60.01,1191500.0,30.3561,30.5134,30.28,30.4373,1191500.0
2005-04-26 10:30:00,60.01,60.1,59.9,60.01,848300.0,30.4373,30.4829,30.3815,30.4373,848300.0
2005-04-26 11:00:00,60.0,60.04,59.91,60.03,634800.0,30.4322,30.4525,30.3866,30.4474,634800.0
2005-04-26 11:30:00,60.02,60.07,59.91,60.01,563200.0,30.4424,30.4677,30.3866,30.4373,563200.0
2005-04-26 12:00:00,60.0,60.11,59.97,60.0,435100.0,30.4322,30.488,30.417,30.4322,435100.0
2005-04-26 12:30:00,60.0,60.01,59.9,59.97,377900.0,30.4322,30.4373,30.3815,30.417,377900.0
2005-04-26 13:00:00,59.98,60.04,59.85,59.99,471200.0,30.4221,30.4525,30.3561,30.4271,471200.0
2005-04-26 13:30:00,59.98,60.11,59.96,60.1,534400.0,30.4221,30.488,30.4119,30.4829,534400.0
2005-04-26 14:00:00,60.08,60.11,59.93,59.99,625900.0,30.4728,30.488,30.3967,30.4271,625900.0
2005-04-26 14:30:00,59.98,59.99,59.66,59.7,970300.0,30.4221,30.4271,30.2598,30.28,970300.0
2005-04-26 15:00:00,59.69,59.91,59.63,59.83,916200.0,30.275,30.3866,30.2445,30.346,916200.0
2005-04-26 15:30:00,59.83,59.87,59.3,59.3,1506500.0,30.346,30.3663,30.0772,30.0772,1506500.0
2005-04-27 09:30:00,59.25,59.26,58.76,58.84,1597000.0,30.0518,30.0569,29.8033,29.8439,1597000.0
2005-04-27 10:00:00,58.85,59.05,58.76,58.9,974700.0,29.8489,29.9504,29.8033,29.8743,974700.0
2005-04-27 10:30:00,58.88,58.91,58.26,58.27,2226000.0,29.8641,29.8794,29.5497,29.5547,2226000.0
2005-04-27 11:00:00,58.28,58.5,58.1,58.5,1672300.0,29.5598,29.6714,29.4685,29.6714,1672300.0
2005-04-27 11:30:00,58.5,58.81,58.42,58.48,1615200.0,29.6714,29.8286,29.6308,29.6613,1615200.0
2005-04-27 12:00:00,58.48,58.8,58.47,58.63,1108600.0,29.6613,29.8236,29.6562,29.7373,1108600.0
2005-04-27 12:30:00,58.62,58.97,58.62,58.82,704600.0,29.7323,29.9098,29.7323,29.8337,704600.0
2005-04-27 13:00:00,58.82,59.45,58.8,59.35,1386800.0,29.8337,30.1532,29.8236,30.1025,1386800.0
2005-04-27 13:30:00,59.35,59.38,59.05,59.25,795500.0,30.1025,30.1177,29.9504,30.0518,795500.0
2005-04-27 14:00:00,59.25,59.26,58.82,58.86,990700.0,30.0518,30.0569,29.8337,29.854,990700.0
2005-04-27 14:30:00,58.85,58.92,58.43,58.59,1664300.0,29.8489,29.8844,29.6359,29.7171,1664300.0
2005-04-27 15:00:00,58.59,59.05,58.28,58.3,1384300.0,29.7171,29.9504,29.5598,29.57,1384300.0
2005-04-27 15:30:00,58.3,58.6,58.27,58.42,2594800.0,29.57,29.7221,29.5547,29.6308,2594800.0
2005-04-28 09:30:00,57.56,57.75,56.4,57.0,5268500.0,29.1946,29.291,28.6063,28.9106,5268500.0
2005-04-28 10:00:00,57.0,57.3,56.7,57.15,3527800.0,28.9106,29.0628,28.7584,28.9867,3527800.0
2005-04-28 10:30:00,57.16,57.44,57.09,57.2,2067100.0,28.9918,29.1338,28.9562,29.012,2067100.0
2005-04-28 11:00:00,57.22,57.24,56.85,57.0,1720800.0,29.0222,29.0323,28.8345,28.9106,1720800.0
2005-04-28 11:30:00,57.01,57.09,56.74,56.75,1306900.0,28.9157,28.9562,28.7787,28.7838,1306900.0
2005-04-28 12:00:00,56.76,56.99,56.69,56.73,1013900.0,28.7889,28.9055,28.7534,28.7737,1013900.0
2005-04-28 12:30:00,56.74,56.75,56.3,56.41,2377700.0,28.7787,28.7838,28.5556,28.6114,2377700.0
2005-04-28 13:00:00,56.41,56.74,56.19,56.42,1744400.0,28.6114,28.7787,28.4998,28.6164,1744400.0
2005-04-28 13:30:00,56.42,56.68,56.26,56.58,1305900.0,28.6164,28.7483,28.5353,28.6976,1305900.0
2005-04-28 14:00:00,56.58,56.65,56.22,56.33,1850400.0,28.6976,28.7331,28.515,28.5708,1850400.0
2005-04-28 14:30:00,56.32,56.79,56.26,56.47,1649700.0,28.5657,28.8041,28.5353,28.6418,1649700.0
2005-04-28 15:00:00,56.46,56.6,56.4,56.41,1473800.0,28.6367,28.7077,28.6063,28.6114,1473800.0
2005-04-28 15:30:00,56.41,56.53,56.12,56.25,2500200.0,28.6114,28.6722,28.4643,28.5302,2500200.0
2005-04-29 09:30:00,56.5,56.7,56.4,56.49,2891000.0,28.657,28.7584,28.6063,28.6519,2891000.0
2005-04-29 10:00:00,56.49,56.53,56.1,56.28,1813300.0,28.6519,28.6722,28.4541,28.5454,1813300.0
2005-04-29 10:30:00,56.29,56.45,56.12,56.44,1379000.0,28.5505,28.6316,28.4643,28.6266,1379000.0
2005-04-29 11:00:00,56.45,56.71,56.36,56.66,1611200.0,28.6316,28.7635,28.586,28.7382,1611200.0
2005-04-29 11:30:00,56.66,56.67,56.42,56.65,987000.0,28.7382,28.7432,28.6164,28.7331,987000.0
2005-04-29 12:00:00,56.64,56.81,56.58,56.66,945400.0,28.728,28.8142,28.6976,28.7382,945400.0
2005-04-29 12:30:00,56.65,57.06,56.65,56.8,1064400.0,28.7331,28.941,28.7331,28.8092,1064400.0
2005-04-29 13:00:00,56.79,57.15,56.78,57.12,1327700.0,28.8041,28.9867,28.799,28.9715,1327700.0
2005-04-29 13:30:00,57.12,57.24,56.87,56.89,1662200.0,28.9715,29.0323,28.8447,28.8548,1662200.0
2005-04-29 14:00:00,56.89,56.95,56.51,56.55,1532100.0,28.8548,28.8852,28.6621,28.6824,1532100.0
2005-04-29 14:30:00,56.56,56.99,56.55,56.63,2001700.0,28.6874,28.9055,28.6824,28.7229,2001700.0
2005-04-29 15:00:00,56.62,56.76,56.5,56.66,1574200.0,28.7179,28.7889,28.657,28.7382,1574200.0
2005-04-29 15:30:00,56.66,57.01,56.56,57.0,1890100.0,28.7382,28.9157,28.6874,28.9106,1890100.0
2005-05-02 09:30:00,57.0,57.09,56.47,56.58,1804300.0,28.9106,28.9562,28.6418,28.6976,1804300.0
2005-05-02 10:00:00,56.58,56.87,56.54,56.79,1468100.0,28.6976,28.8447,28.6773,28.8041,1468100.0
2005-05-02 10:30:00,56.78,56.98,56.75,56.8,1048100.0,28.799,28.9005,28.7838,28.8092,1048100.0
2005-05-02 11:00:00,56.79,56.84,56.7,56.75,720900.0,28.8041,28.8294,28.7584,28.7838,720900.0
2005-05-02 11:30:00,56.75,56.83,56.7,56.83,657500.0,28.7838,28.8244,28.7584,28.8244,657500.0
2005-05-02 12:00:00,56.83,56.85,56.73,56.77,468200.0,28.8244,28.8345,28.7737,28.7939,468200.0
2005-05-02 12:30:00,56.76,56.85,56.72,56.75,389600.0,28.7889,28.8345,28.7686,28.7838,389600.0
2005-05-02 13:00:00,56.75,56.78,56.62,56.68,447900.0,28.7838,28.799,28.7179,28.7483,447900.0
2005-05-02 13:30:00,56.68,57.05,56.63,57.03,1009200.0,28.7483,28.936,28.7229,28.9258,1009200.0
2005-05-02 14:00:00,57.02,57.16,56.81,57.06,1384000.0,28.9207,28.9918,28.8142,28.941,1384000.0
2005-05-02 14:30:00,57.04,57.25,57.0,57.23,986400.0,28.9309,29.0374,28.9106,29.0273,986400.0
2005-05-02 15:00:00,57.23,57.52,57.23,57.52,1677500.0,29.0273,29.1743,29.0273,29.1743,1677500.0
2005-05-02 15:30:00,57.55,57.75,57.39,57.75,1754400.0,29.1896,29.291,29.1084,29.291,1754400.0
2005-05-03 09:30:00,57.33,57.5,57.15,57.22,1679800.0,29.078,29.1642,28.9867,29.0222,1679800.0
2005-05-03 10:00:00,57.21,57.42,57.02,57.14,1221500.0,29.0171,29.1236,28.9207,28.9816,1221500.0
2005-05-03 10:30:00,57.14,57.31,56.88,56.96,1229700.0,28.9816,29.0678,28.8497,28.8903,1229700.0
2005-05-03 11:00:00,56.97,57.13,56.94,57.13,768700.0,28.8954,28.9765,28.8802,28.9765,768700.0
2005-05-03 11:30:00,57.13,57.15,56.94,56.94,558800.0,28.9765,28.9867,28.8802,28.8802,558800.0
2005-05-03 12:00:00,56.93,57.06,56.9,57.01,451200.0,28.8751,28.941,28.8599,28.9157,451200.0
2005-05-03 12:30:00,57.0,57.01,56.9,56.9,445300.0,28.9106,28.9157,28.8599,28.8599,445300.0
2005-05-03 13:00:00,56.91,56.91,56.66,56.75,804600.0,28.865,28.865,28.7382,28.7838,804600.0
2005-05-03 13:30:00,56.76,56.91,56.62,56.72,839000.0,28.7889,28.865,28.7179,28.7686,839000.0
2005-05-03 14:00:00,56.72,56.88,56.6,56.7,1121000.0,28.7686,28.8497,28.7077,28.7584,1121000.0
2005-05-03 14:30:00,56.7,57.19,56.65,56.8,1778600.0,28.7584,29.007,28.7331,28.8092,1778600.0
2005-05-03 15:00:00,56.76,56.79,56.34,56.56,1995000.0,28.7889,28.8041,28.5758,28.6874,1995000.0
2005-05-03 15:30:00,56.57,56.6,56.15,56.55,2498500.0,28.6925,28.7077,28.4795,28.6824,2498500.0
2005-05-04 09:30:00,56.85,56.9,56.16,56.3,1716100.0,28.8345,28.8599,28.4845,28.5556,1716100.0
2005-05-04 10:00:00,56.29,56.67,56.17,56.55,1479400.0,28.5505,28.7432,28.4896,28.6824,1479400.0
2005-05-04 10:30:00,56.55,56.59,56.07,56.52,2465500.0,28.6824,28.7026,28.4389,28.6671,2465500.0
2005-05-04 11:00:00,56.52,56.66,56.19,56.49,1120100.0,28.6671,28.7382,28.4998,28.6519,1120100.0
2005-05-04 11:30:00,56.5,56.89,56.38,56.76,1446600.0,28.657,28.8548,28.5961,28.7889,1446600.0
2005-05-04 12:00:00,56.77,56.85,56.65,56.85,1006800.0,28.7939,28.8345,28.7331,28.8345,1006800.0
2005-05-04 12:30:00,56.84,56.97,56.58,56.59,889600.0,28.8294,28.8954,28.6976,28.7026,889600.0
2005-05-04 13:00:00,56.58,56.71,56.48,56.57,688300.0,28.6976,28.7635,28.6469,28.6925,688300.0
2005-05-04 13:30:00,56.58,56.81,56.57,56.65,992100.0,28.6976,28.8142,28.6925,28.7331,992100.0
2005-05-04 14:00:00,56.65,56.9,56.64,56.83,1127100.0,28.7331,28.8599,28.728,28.8244,1127100.0
2005-05-04 14:30:00,56.84,56.99,56.79,56.98,735500.0,28.8294,28.9055,28.8041,28.9005,735500.0
2005-05-04 15:00:00,56.98,57.1,56.94,57.05,920900.0,28.9005,28.9613,28.8802,28.936,920900.0
2005-05-04 15:30:00,57.05,57.3,57.04,57.23,1512300.0,28.936,29.0628,28.9309,29.0273,1512300.0
2005-05-05 09:30:00,57.35,57.63,57.28,57.48,1569300.0,29.0881,29.2301,29.0526,29.1541,1569300.0
2005-05-05 10:00:00,57.44,57.62,57.44,57.54,1354300.0,29.1338,29.2251,29.1338,29.1845,1354300.0
2005-05-05 10:30:00,57.55,57.78,57.54,57.75,1411600.0,29.1896,29.3062,29.1845,29.291,1411600.0
2005-05-05 11:00:00,57.75,57.97,57.71,57.8,1250900.0,29.291,29.4026,29.2707,29.3164,1250900.0
2005-05-05 11:30:00,57.81,57.83,57.7,57.76,871900.0,29.3214,29.3316,29.2656,29.2961,871900.0
2005-05-05 12:00:00,57.76,57.8,57.67,57.7,869900.0,29.2961,29.3164,29.2504,29.2656,869900.0
2005-05-05 12:30:00,57.7,57.72,57.31,57.33,1327100.0,29.2656,29.2758,29.0678,29.078,1327100.0
2005-05-05 13:00:00,57.29,57.5,57.11,57.21,1102100.0,29.0577,29.1642,28.9664,29.0171,1102100.0
2005-05-05 13:30:00,57.21,57.43,57.19,57.38,753600.0,29.0171,29.1287,29.007,29.1033,753600.0
2005-05-05 14:00:00,57.39,57.52,57.25,57.52,701600.0,29.1084,29.1743,29.0374,29.1743,701600.0
2005-05-05 14:30:00,57.52,57.6,57.21,57.26,1244400.0,29.1743,29.2149,29.0171,29.0425,1244400.0
2005-05-05 15:00:00,57.26,57.68,57.24,57.61,1650700.0,29.0425,29.2555,29.0323,29.22,1650700.0
2005-05-05 15:30:00,57.61,57.85,57.6,57.78,1565600.0,29.22,29.3417,29.2149,29.3062,1565600.0
2005-05-06 09:30:00,58.5,58.65,58.05,58.23,1678700.0,29.6714,29.7475,29.4432,29.5345,1678700.0
2005-05-06 10:00:00,58.24,58.27,58.1,58.15,1041400.0,29.5395,29.5547,29.4685,29.4939,1041400.0
2005-05-06 10:30:00,58.16,58.35,58.16,58.3,892500.0,29.499,29.5953,29.499,29.57,892500.0
2005-05-06 11:00:00,58.3,58.43,58.19,58.19,795600.0,29.57,29.6359,29.5142,29.5142,795600.0
2005-05-06 11:30:00,58.18,58.3,58.1,58.14,565700.0,29.5091,29.57,29.4685,29.4888,565700.0
2005-05-06 12:00:00,58.14,58.15,57.92,58.09,504600.0,29.4888,29.4939,29.3772,29.4635,504600.0
2005-05-06 12:30:00,58.08,58.08,57.91,57.94,391700.0,29.4584,29.4584,29.3722,29.3874,391700.0
2005-05-06 13:00:00,57.94,58.2,57.92,58.17,552600.0,29.3874,29.5192,29.3772,29.504,552600.0
2005-05-06 13:30:00,58.17,58.19,58.05,58.06,417200.0,29.504,29.5142,29.4432,29.4482,417200.0
2005-05-06 14:00:00,58.06,58.15,57.93,58.13,1159100.0,29.4482,29.4939,29.3823,29.4837,1159100.0
2005-05-06 14:30:00,58.13,58.17,58.06,58.08,432000.0,29.4837,29.504,29.4482,29.4584,432000.0
2005-05-06 15:00:00,58.07,58.14,57.96,58.03,613800.0,29.4533,29.4888,29.3975,29.433,613800.0
2005-05-06 15:30:00,58.03,58.04,57.5,57.63,1722700.0,29.433,29.4381,29.1642,29.2301,1722700.0
2005-05-09 09:30:00,57.75,57.79,57.62,57.65,1211600.0,29.291,29.3113,29.2251,29.2403,1211600.0
2005-05-09 10:00:00,57.65,57.76,57.6,57.63,1409200.0,29.2403,29.2961,29.2149,29.2301,1409200.0
2005-05-09 10:30:00,57.64,57.84,57.62,57.76,1014100.0,29.2352,29.3367,29.2251,29.2961,1014100.0
2005-05-09 11:00:00,57.78,57.86,57.69,57.8,886500.0,29.3062,29.3468,29.2606,29.3164,886500.0
2005-05-09 11:30:00,57.8,57.92,57.78,57.78,902700.0,29.3164,29.3772,29.3062,29.3062,902700.0
2005-05-09 12:00:00,57.77,57.9,57.76,57.8,429400.0,29.3011,29.3671,29.2961,29.3164,429400.0
2005-05-09 12:30:00,57.81,57.84,57.77,57.77,285900.0,29.3214,29.3367,29.3011,29.3011,285900.0
2005-05-09 13:00:00,57.77,57.86,57.77,57.81,330600.0,29.3011,29.3468,29.3011,29.3214,330600.0
2005-05-09 13:30:00,57.81,57.96,57.8,57.96,509700.0,29.3214,29.3975,29.3164,29.3975,509700.0
2005-05-09 14:00:00,57.96,57.97,57.86,57.96,612100.0,29.3975,29.4026,29.3468,29.3975,612100.0
2005-05-09 14:30:00,57.95,58.05,57.8,57.97,1084000.0,29.3924,29.4432,29.3164,29.4026,1084000.0
2005-05-09 15:00:00,57.97,57.99,57.7,57.79,974500.0,29.4026,29.4127,29.2656,29.3113,974500.0
2005-05-09 15:30:00,57.77,58.0,57.67,58.0,1358500.0,29.3011,29.4178,29.2504,29.4178,1358500.0
2005-05-10 09:30:00,57.53,57.65,57.47,57.59,1453600.0,29.1794,29.2403,29.149,29.2099,1453600.0
2005-05-10 10:00:00,57.58,57.82,57.53,57.79,1122300.0,29.2048,29.3265,29.1794,29.3113,1122300.0
2005-05-10 10:30:00,57.8,57.87,57.61,57.68,850700.0,29.3164,29.3519,29.22,29.2555,850700.0
2005-05-10 11:00:00,57.67,57.79,57.65,57.74,785100.0,29.2504,29.3113,29.2403,29.2859,785100.0
2005-05-10 11:30:00,57.73,57.84,57.57,57.59,664300.0,29.2809,29.3367,29.1997,29.2099,664300.0
2005-05-10 12:00:00,57.58,57.73,57.52,57.62,620700.0,29.2048,29.2809,29.1743,29.2251,620700.0
2005-05-10 12:30:00,57.62,57.78,57.53,57.71,423500.0,29.2251,29.3062,29.1794,29.2707,423500.0
2005-05-10 13:00:00,57.71,57.79,57.62,57.76,352900.0,29.2707,29.3113,29.2251,29.2961,352900.0
2005-05-10 13:30:00,57.76,57.8,57.6,57.61,473700.0,29.2961,29.3164,29.2149,29.22,473700.0
2005-05-10 14:00:00,57.61,57.7,57.34,57.39,791500.0,29.22,29.2656,29.083,29.1084,791500.0
2005-05-10 14:30:00,57.39,57.5,57.1,57.15,1015000.0,29.1084,29.1642,28.9613,28.9867,1015000.0
2005-05-10 15:00:00,57.15,57.25,57.05,57.16,945500.0,28.9867,29.0374,28.936,28.9918,945500.0
2005-05-10 15:30:00,57.16,57.34,57.0,57.23,1435300.0,28.9918,29.083,28.9106,29.0273,1435300.0
2005-05-11 09:30:00,56.94,56.98,56.74,56.97,1354000.0,29.0264,29.0467,28.9244,29.0417,1354000.0
2005-05-11 10:00:00,56.96,56.97,56.7,56.74,850100.0,29.0366,29.0417,28.904,28.9244,850100.0
2005-05-11 10:30:00,56.74,57.13,56.05,56.9,2248300.0,28.9244,29.1232,28.5727,29.006,2248300.0
2005-05-11 11:00:00,56.91,56.95,56.55,56.78,947000.0,29.0111,29.0315,28.8275,28.9448,947000.0
2005-05-11 11:30:00,56.77,56.97,56.74,56.89,519400.0,28.9397,29.0417,28.9244,29.0009,519400.0
2005-05-11 12:00:00,56.89,56.92,56.6,56.86,797700.0,29.0009,29.0162,28.853,28.9856,797700.0
2005-05-11 12:30:00,56.87,56.94,56.77,56.84,492600.0,28.9907,29.0264,28.9397,28.9754,492600.0
2005-05-11 13:00:00,56.83,56.94,56.79,56.85,579400.0,28.9703,29.0264,28.9499,28.9805,579400.0
2005-05-11 13:30:00,56.85,56.87,56.8,56.86,505300.0,28.9805,28.9907,28.955,28.9856,505300.0
2005-05-11 14:00:00,56.87,57.2,56.86,57.11,925600.0,28.9907,29.1589,28.9856,29.113,925600.0
2005-05-11 14:30:00,57.11,57.22,57.04,57.19,611200.0,29.113,29.1691,29.0773,29.1538,611200.0
2005-05-11 15:00:00,57.18,57.34,57.07,57.32,917400.0,29.1487,29.2303,29.0926,29.2201,917400.0
2005-05-11 15:30:00,57.32,57.41,57.26,57.29,1078300.0,29.2201,29.266,29.1895,29.2048,1078300.0
2005-05-12 09:30:00,57.0,57.25,56.73,56.82,1532300.0,29.0569,29.1844,28.9193,28.9652,1532300.0
2005-05-12 10:00:00,56.81,56.84,56.53,56.56,1417500.0,28.9601,28.9754,28.8174,28.8326,1417500.0
2005-05-12 10:30:00,56.55,56.63,56.14,56.2,1911900.0,28.8275,28.8683,28.6185,28.6491,1911900.0
2005-05-12 11:00:00,56.2,56.43,56.18,56.35,1138600.0,28.6491,28.7664,28.6389,28.7256,1138600.0
2005-05-12 11:30:00,56.36,56.4,56.19,56.35,1000000.0,28.7307,28.7511,28.644,28.7256,1000000.0
2005-05-12 12:00:00,56.36,56.42,56.14,56.21,985900.0,28.7307,28.7613,28.6185,28.6542,985900.0
2005-05-12 12:30:00,56.2,56.43,56.16,56.39,584200.0,28.6491,28.7664,28.6287,28.746,584200.0
2005-05-12 13:00:00,56.4,56.42,56.19,56.19,697600.0,28.7511,28.7613,28.644,28.644,697600.0
2005-05-12 13:30:00,56.18,57.92,55.78,55.84,1465000.0,28.6389,29.5259,28.435,28.4656,1465000.0
2005-05-12 14:00:00,55.84,55.85,55.19,55.2,2286200.0,28.4656,28.4707,28.1343,28.1394,2286200.0
2005-05-12 14:30:00,55.19,55.33,54.0,55.01,3836600.0,28.1343,28.2056,27.5276,28.0425,3836600.0
2005-05-12 15:00:00,55.0,55.17,54.74,54.76,2328300.0,28.0374,28.1241,27.9049,27.9151,2328300.0
2005-05-12 15:30:00,54.75,55.07,54.71,54.83,2768100.0,27.91,28.0731,27.8896,27.9507,2768100.0
2005-05-13 09:30:00,54.99,55.0,54.07,54.22,3407600.0,28.0323,28.0374,27.5633,27.6398,3407600.0
2005-05-13 10:00:00,54.23,54.51,54.0,54.35,2301800.0,27.6449,27.7876,27.5276,27.7061,2301800.0
2005-05-13 10:30:00,54.35,54.89,54.27,54.8,1998500.0,27.7061,27.9813,27.6653,27.9354,1998500.0
2005-05-13 11:00:00,54.81,54.89,54.6,54.84,963700.0,27.9405,27.9813,27.8335,27.9558,963700.0
2005-05-13 11:30:00,54.83,54.89,54.64,54.75,799600.0,27.9507,27.9813,27.8539,27.91,799600.0
2005-05-13 12:00:00,54.73,54.92,54.73,54.8,793800.0,27.8998,27.9966,27.8998,27.9354,793800.0
2005-05-13 12:30:00,54.79,54.8,54.46,54.65,758800.0,27.9304,27.9354,27.7621,27.859,758800.0
2005-05-13 13:00:00,54.66,54.7,54.38,54.43,813800.0,27.8641,27.8845,27.7213,27.7468,813800.0
2005-05-13 13:30:00,54.43,54.54,54.08,54.13,1007400.0,27.7468,27.8029,27.5684,27.5939,1007400.0
2005-05-13 14:00:00,54.14,54.25,53.9,53.99,1472500.0,27.599,27.6551,27.4767,27.5225,1472500.0
2005-05-13 14:30:00,53.99,54.0,53.58,53.77,2262500.0,27.5225,27.5276,27.3135,27.4104,2262500.0
2005-05-13 15:00:00,53.78,54.1,53.75,54.03,2106100.0,27.4155,27.5786,27.4002,27.5429,2106100.0
2005-05-13 15:30:00,54.04,54.12,53.69,53.77,2736200.0,27.548,27.5888,27.3696,27.4104,2736200.0
2005-05-16 09:30:00,53.5,53.62,53.24,53.3,4136800.0,27.2727,27.3339,27.1402,27.1708,4136800.0
2005-05-16 10:00:00,53.3,53.5,53.02,53.25,2585600.0,27.1708,27.2727,27.0281,27.1453,2585600.0
2005-05-16 10:30:00,53.23,53.3,53.12,53.2,1953400.0,27.1351,27.1708,27.079,27.1198,1953400.0
2005-05-16 11:00:00,53.2,53.21,52.78,53.04,2582000.0,27.1198,27.1249,26.9057,27.0383,2582000.0
2005-05-16 11:30:00,53.03,53.04,52.81,52.94,1946500.0,27.0332,27.0383,26.921,26.9873,1946500.0
2005-05-16 12:00:00,52.94,53.17,52.9,52.97,2176500.0,26.9873,27.1045,26.9669,27.0026,2176500.0
2005-05-16 12:30:00,52.97,53.12,52.8,53.02,2548500.0,27.0026,27.079,26.9159,27.0281,2548500.0
2005-05-16 13:00:00,53.05,53.15,52.85,53.03,2297000.0,27.0433,27.0943,26.9414,27.0332,2297000.0
2005-05-16 13:30:00,53.02,53.1,52.91,53.08,1931700.0,27.0281,27.0688,26.972,27.0586,1931700.0
2005-05-16 14:00:00,53.08,53.21,52.93,53.21,1638000.0,27.0586,27.1249,26.9822,27.1249,1638000.0
2005-05-16 14:30:00,53.21,53.37,53.19,53.29,2468000.0,27.1249,27.2065,27.1147,27.1657,2468000.0
2005-05-16 15:00:00,53.29,53.65,53.23,53.48,2148300.0,27.1657,27.3492,27.1351,27.2626,2148300.0
2005-05-16 15:30:00,53.47,53.54,53.39,53.4,3481300.0,27.2575,27.2931,27.2167,27.2218,3481300.0
2005-05-17 09:30:00,53.5,53.9,53.49,53.8,3429900.0,27.2727,27.4767,27.2676,27.4257,3429900.0
2005-05-17 10:00:00,53.8,53.81,53.5,53.6,2969100.0,27.4257,27.4308,27.2727,27.3237,2969100.0
2005-05-17 10:30:00,53.6,53.69,53.47,53.63,1539100.0,27.3237,27.3696,27.2575,27.339,1539100.0
2005-05-17 11:00:00,53.63,53.81,53.62,53.78,1342600.0,27.339,27.4308,27.3339,27.4155,1342600.0
2005-05-17 11:30:00,53.78,53.88,53.71,53.8,1343800.0,27.4155,27.4665,27.3798,27.4257,1343800.0
2005-05-17 12:00:00,53.79,53.81,53.49,53.6,1577500.0,27.4206,27.4308,27.2676,27.3237,1577500.0
2005-05-17 12:30:00,53.6,53.6,53.37,53.43,1263400.0,27.3237,27.3237,27.2065,27.2371,1263400.0
2005-05-17 13:00:00,53.44,53.47,53.36,53.43,1142800.0,27.2422,27.2575,27.2014,27.2371,1142800.0
2005-05-17 13:30:00,53.43,53.43,53.11,53.17,1555500.0,27.2371,27.2371,27.0739,27.1045,1555500.0
2005-05-17 14:00:00,53.17,53.29,53.08,53.23,1649300.0,27.1045,27.1657,27.0586,27.1351,1649300.0
2005-05-17 14:30:00,53.22,53.65,53.22,53.55,3009800.0,27.13,27.3492,27.13,27.2982,3009800.0
2005-05-17 15:00:00,53.54,53.62,53.43,53.59,2038600.0,27.2931,27.3339,27.2371,27.3186,2038600.0
2005-05-17 15:30:00,53.59,53.99,52.96,53.85,2929100.0,27.3186,27.5225,26.9975,27.4512,2929100.0
2005-05-18 09:30:00,54.15,54.46,54.14,54.32,3112200.0,27.6041,27.7621,27.599,27.6908,3112200.0
2005-05-18 10:00:00,54.32,54.55,54.29,54.5,1963100.0,27.6908,27.808,27.6755,27.7825,1963100.0
2005-05-18 10:30:00,54.46,54.52,53.71,53.78,3864000.0,27.7621,27.7927,27.3798,27.4155,3864000.0
2005-05-18 11:00:00,53.8,54.0,53.42,53.51,2539600.0,27.4257,27.5276,27.232,27.2778,2539600.0
2005-05-18 11:30:00,53.5,53.64,53.42,53.6,1607600.0,27.2727,27.3441,27.232,27.3237,1607600.0
2005-05-18 12:00:00,53.6,53.87,53.58,53.59,1512800.0,27.3237,27.4614,27.3135,27.3186,1512800.0
2005-05-18 12:30:00,53.59,53.74,53.5,53.67,1087800.0,27.3186,27.3951,27.2727,27.3594,1087800.0
2005-05-18 13:00:00,53.66,54.02,53.62,54.0,1793400.0,27.3543,27.5378,27.3339,27.5276,1793400.0
2005-05-18 13:30:00,54.01,54.15,53.8,53.87,1123600.0,27.5327,27.6041,27.4257,27.4614,1123600.0
2005-05-18 14:00:00,53.85,53.94,53.75,53.84,902800.0,27.4512,27.497,27.4002,27.4461,902800.0
2005-05-18 14:30:00,53.84,53.85,53.64,53.71,1121500.0,27.4461,27.4512,27.3441,27.3798,1121500.0
2005-05-18 15:00:00,53.71,53.89,53.6,53.64,1390000.0,27.3798,27.4716,27.3237,27.3441,1390000.0
2005-05-18 15:30:00,53.62,53.83,53.58,53.64,1650900.0,27.3339,27.441,27.3135,27.3441,1650900.0
2005-05-19 09:30:00,53.78,53.95,53.52,53.8,2448600.0,27.4155,27.5021,27.2829,27.4257,2448600.0
2005-05-19 10:00:00,53.8,54.15,53.71,54.13,2015500.0,27.4257,27.6041,27.3798,27.5939,2015500.0
2005-05-19 10:30:00,54.14,54.45,54.01,54.41,2019000.0,27.599,27.757,27.5327,27.7366,2019000.0
2005-05-19 11:00:00,54.41,54.73,54.36,54.67,1971300.0,27.7366,27.8998,27.7111,27.8692,1971300.0
2005-05-19 11:30:00,54.66,54.88,54.57,54.78,1592700.0,27.8641,27.9762,27.8182,27.9253,1592700.0
2005-05-19 12:00:00,54.76,54.77,54.43,54.5,1794800.0,27.9151,27.9202,27.7468,27.7825,1794800.0
2005-05-19 12:30:00,54.5,54.67,54.46,54.66,755700.0,27.7825,27.8692,27.7621,27.8641,755700.0
2005-05-19 13:00:00,54.66,54.75,54.61,54.69,654500.0,27.8641,27.91,27.8386,27.8794,654500.0
2005-05-19 13:30:00,54.68,54.7,54.45,54.46,616300.0,27.8743,27.8845,27.757,27.7621,616300.0
2005-05-19 14:00:00,54.41,54.58,54.41,54.51,668300.0,27.7366,27.8233,27.7366,27.7876,668300.0
2005-05-19 14:30:00,54.5,54.61,54.27,54.59,955100.0,27.7825,27.8386,27.6653,27.8284,955100.0
2005-05-19 15:00:00,54.59,54.8,54.56,54.69,1223500.0,27.8284,27.9354,27.8131,27.8794,1223500.0
2005-05-19 15:30:00,54.69,54.82,54.65,54.8,1618300.0,27.8794,27.9456,27.859,27.9354,1618300.0
2005-05-20 09:30:00,54.97,54.97,54.54,54.64,3367400.0,28.0221,28.0221,27.8029,27.8539,3367400.0
2005-05-20 10:00:00,54.65,54.76,54.51,54.58,1066200.0,27.859,27.9151,27.7876,27.8233,1066200.0
2005-05-20 10:30:00,54.58,54.7,54.53,54.59,1192700.0,27.8233,27.8845,27.7978,27.8284,1192700.0
2005-05-20 11:00:00,54.6,54.63,54.31,54.31,1350900.0,27.8335,27.8488,27.6857,27.6857,1350900.0
2005-05-20 11:30:00,54.31,54.35,54.23,54.27,705900.0,27.6857,27.7061,27.6449,27.6653,705900.0
2005-05-20 12:00:00,54.27,54.27,54.05,54.22,1020800.0,27.6653,27.6653,27.5531,27.6398,1020800.0
2005-05-20 12:30:00,54.21,54.26,54.07,54.19,927500.0,27.6347,27.6602,27.5633,27.6245,927500.0
2005-05-20 13:00:00,54.2,54.24,54.1,54.17,474700.0,27.6296,27.65,27.5786,27.6143,474700.0
2005-05-20 13:30:00,54.17,54.2,53.99,54.0,1023900.0,27.6143,27.6296,27.5225,27.5276,1023900.0
2005-05-20 14:00:00,53.99,54.21,53.96,54.1,1021300.0,27.5225,27.6347,27.5072,27.5786,1021300.0
2005-05-20 14:30:00,54.09,54.15,54.01,54.03,749400.0,27.5735,27.6041,27.5327,27.5429,749400.0
2005-05-20 15:00:00,54.03,54.1,54.0,54.09,933600.0,27.5429,27.5786,27.5276,27.5735,933600.0
2005-05-20 15:30:00,54.1,54.11,53.99,54.0,1402000.0,27.5786,27.5837,27.5225,27.5276,1402000.0
2005-05-23 09:30:00,54.38,54.55,54.14,54.43,2274100.0,27.7213,27.808,27.599,27.7468,2274100.0
2005-05-23 10:00:00,54.44,54.48,54.2,54.4,1696300.0,27.7519,27.7723,27.6296,27.7315,1696300.0
2005-05-23 10:30:00,54.39,54.86,54.39,54.81,2190500.0,27.7264,27.966,27.7264,27.9405,2190500.0
2005-05-23 11:00:00,54.81,54.83,54.66,54.7,893700.0,27.9405,27.9507,27.8641,27.8845,893700.0
2005-05-23 11:30:00,54.7,54.89,54.68,54.86,554700.0,27.8845,27.9813,27.8743,27.966,554700.0
2005-05-23 12:00:00,54.85,54.97,54.81,54.93,792700.0,27.9609,28.0221,27.9405,28.0017,792700.0
2005-05-23 12:30:00,54.93,55.03,54.9,54.93,855500.0,28.0017,28.0527,27.9864,28.0017,855500.0
2005-05-23 13:00:00,54.94,54.95,54.77,54.85,747600.0,28.0068,28.0119,27.9202,27.9609,747600.0
2005-05-23 13:30:00,54.86,54.9,54.69,54.74,606600.0,27.966,27.9864,27.8794,27.9049,606600.0
2005-05-23 14:00:00,54.75,55.0,54.66,54.99,993200.0,27.91,28.0374,27.8641,28.0323,993200.0
2005-05-23 14:30:00,55.0,55.25,55.0,55.2,1150600.0,28.0374,28.1648,28.0374,28.1394,1150600.0
2005-05-23 15:00:00,55.2,55.23,55.01,55.01,1090200.0,28.1394,28.1547,28.0425,28.0425,1090200.0
2005-05-23 15:30:00,55.02,55.06,54.7,54.74,1607400.0,28.0476,28.068,27.8845,27.9049,1607400.0
2005-05-24 09:30:00,54.85,55.07,54.62,54.93,1614900.0,27.9609,28.0731,27.8437,28.0017,1614900.0
2005-05-24 10:00:00,54.94,55.1,54.91,54.97,1358400.0,28.0068,28.0884,27.9915,28.0221,1358400.0
2005-05-24 10:30:00,54.96,55.06,54.8,55.06,936500.0,28.017,28.068,27.9354,28.068,936500.0
2005-05-24 11:00:00,55.05,55.09,54.94,55.0,1081200.0,28.0629,28.0833,28.0068,28.0374,1081200.0
2005-05-24 11:30:00,54.99,55.03,54.82,54.89,699000.0,28.0323,28.0527,27.9456,27.9813,699000.0
2005-05-24 12:00:00,54.89,55.02,54.87,54.9,405600.0,27.9813,28.0476,27.9711,27.9864,405600.0
2005-05-24 12:30:00,54.9,55.07,54.88,55.0,503900.0,27.9864,28.0731,27.9762,28.0374,503900.0
2005-05-24 13:00:00,55.0,55.08,54.96,55.0,410200.0,28.0374,28.0782,28.017,28.0374,410200.0
2005-05-24 13:30:00,55.0,55.12,54.99,55.12,410000.0,28.0374,28.0986,28.0323,28.0986,410000.0
2005-05-24 14:00:00,55.12,55.2,54.97,55.1,1137000.0,28.0986,28.1394,28.0221,28.0884,1137000.0
2005-05-24 14:30:00,55.09,55.15,54.91,55.0,635400.0,28.0833,28.1139,27.9915,28.0374,635400.0
2005-05-24 15:00:00,55.0,55.12,54.95,55.07,926800.0,28.0374,28.0986,28.0119,28.0731,926800.0
2005-05-24 15:30:00,55.06,55.16,54.95,55.06,1244900.0,28.068,28.119,28.0119,28.068,1244900.0
2005-05-25 09:30:00,55.21,55.29,54.92,54.92,1204700.0,28.1445,28.1852,27.9966,27.9966,1204700.0
2005-05-25 10:00:00,54.93,55.0,54.81,54.91,874500.0,28.0017,28.0374,27.9405,27.9915,874500.0
2005-05-25 10:30:00,54.91,55.52,54.9,55.41,2944900.0,27.9915,28.3025,27.9864,28.2464,2944900.0
2005-05-25 11:00:00,55.41,55.59,55.32,55.47,1064600.0,28.2464,28.3382,28.2005,28.277,1064600.0
2005-05-25 11:30:00,55.47,55.74,55.46,55.74,965000.0,28.277,28.4146,28.2719,28.4146,965000.0
2005-05-25 12:00:00,55.73,55.8,55.64,55.73,1083400.0,28.4095,28.4452,28.3637,28.4095,1083400.0
2005-05-25 12:30:00,55.72,55.95,55.7,55.85,811500.0,28.4044,28.5217,28.3942,28.4707,811500.0
2005-05-25 13:00:00,55.84,55.92,55.8,55.83,498700.0,28.4656,28.5064,28.4452,28.4605,498700.0
2005-05-25 13:30:00,55.83,55.83,55.67,55.74,995600.0,28.4605,28.4605,28.3789,28.4146,995600.0
2005-05-25 14:00:00,55.73,55.91,55.73,55.91,804300.0,28.4095,28.5013,28.4095,28.5013,804300.0
2005-05-25 14:30:00,55.9,55.98,55.85,55.87,1110000.0,28.4962,28.537,28.4707,28.4809,1110000.0
2005-05-25 15:00:00,55.86,55.88,55.71,55.71,749300.0,28.4758,28.486,28.3993,28.3993,749300.0
2005-05-25 15:30:00,55.71,55.77,55.63,55.72,1244900.0,28.3993,28.4299,28.3586,28.4044,1244900.0
2005-05-26 09:30:00,56.05,56.09,55.71,55.94,1666800.0,28.5727,28.5931,28.3993,28.5166,1666800.0
2005-05-26 10:00:00,55.94,56.21,55.93,56.1,1194700.0,28.5166,28.6542,28.5115,28.5982,1194700.0
2005-05-26 10:30:00,56.12,56.26,56.05,56.23,1449400.0,28.6083,28.6797,28.5727,28.6644,1449400.0
2005-05-26 11:00:00,56.22,56.36,56.16,56.36,839400.0,28.6593,28.7307,28.6287,28.7307,839400.0
2005-05-26 11:30:00,56.36,56.41,56.24,56.35,671000.0,28.7307,28.7562,28.6695,28.7256,671000.0
2005-05-26 12:00:00,56.35,56.4,56.25,56.34,534100.0,28.7256,28.7511,28.6746,28.7205,534100.0
2005-05-26 12:30:00,56.35,56.41,56.3,56.4,431900.0,28.7256,28.7562,28.7001,28.7511,431900.0
2005-05-26 13:00:00,56.4,56.4,56.26,56.27,538800.0,28.7511,28.7511,28.6797,28.6848,538800.0
2005-05-26 13:30:00,56.28,56.37,56.21,56.29,514200.0,28.6899,28.7358,28.6542,28.695,514200.0
2005-05-26 14:00:00,56.29,56.39,56.16,56.35,653000.0,28.695,28.746,28.6287,28.7256,653000.0
2005-05-26 14:30:00,56.36,56.36,56.16,56.21,580800.0,28.7307,28.7307,28.6287,28.6542,580800.0
2005-05-26 15:00:00,56.23,56.32,56.16,56.17,663300.0,28.6644,28.7103,28.6287,28.6338,663300.0
2005-05-26 15:30:00,56.17,56.28,56.15,56.23,1054400.0,28.6338,28.6899,28.6236,28.6644,1054400.0
2005-05-27 09:30:00,56.4,56.49,56.29,56.44,1364600.0,28.7511,28.797,28.695,28.7715,1364600.0
2005-05-27 10:00:00,56.43,56.47,56.33,56.37,820600.0,28.7664,28.7868,28.7154,28.7358,820600.0
2005-05-27 10:30:00,56.38,56.45,56.34,56.38,742900.0,28.7409,28.7766,28.7205,28.7409,742900.0
2005-05-27 11:00:00,56.38,56.44,56.36,56.4,457300.0,28.7409,28.7715,28.7307,28.7511,457300.0
2005-05-27 11:30:00,56.41,56.47,56.4,56.44,380900.0,28.7562,28.7868,28.7511,28.7715,380900.0
2005-05-27 12:00:00,56.45,56.5,56.37,56.47,463200.0,28.7766,28.8021,28.7358,28.7868,463200.0
2005-05-27 12:30:00,56.47,56.56,56.44,56.56,507600.0,28.7868,28.8326,28.7715,28.8326,507600.0
2005-05-27 13:00:00,56.58,56.74,56.56,56.69,645600.0,28.8428,28.9244,28.8326,28.8989,645600.0
2005-05-27 13:30:00,56.68,56.69,56.56,56.67,453700.0,28.8938,28.8989,28.8326,28.8887,453700.0
2005-05-27 14:00:00,56.67,56.9,56.66,56.86,676400.0,28.8887,29.006,28.8836,28.9856,676400.0
2005-05-27 14:30:00,56.86,56.86,56.75,56.82,528600.0,28.9856,28.9856,28.9295,28.9652,528600.0
2005-05-27 15:00:00,56.82,56.86,56.78,56.85,476400.0,28.9652,28.9856,28.9448,28.9805,476400.0
2005-05-27 15:30:00,56.86,56.9,56.72,56.8,1052800.0,28.9856,29.006,28.9142,28.955,1052800.0
2005-05-31 09:30:00,57.07,57.1,56.45,56.46,2850200.0,29.0926,29.1079,28.7766,28.7817,2850200.0
2005-05-31 10:00:00,56.46,56.57,56.26,56.53,1799000.0,28.7817,28.8377,28.6797,28.8174,1799000.0
2005-05-31 10:30:00,56.54,56.82,56.5,56.76,1280000.0,28.8225,28.9652,28.8021,28.9346,1280000.0
2005-05-31 11:00:00,56.76,56.78,56.54,56.56,829000.0,28.9346,28.9448,28.8225,28.8326,829000.0
2005-05-31 11:30:00,56.56,56.76,56.56,56.69,815400.0,28.8326,28.9346,28.8326,28.8989,815400.0
2005-05-31 12:00:00,56.7,56.86,56.64,56.81,595500.0,28.904,28.9856,28.8734,28.9601,595500.0
2005-05-31 12:30:00,56.82,56.83,56.69,56.71,492900.0,28.9652,28.9703,28.8989,28.9091,492900.0
2005-05-31 13:00:00,56.72,56.74,56.56,56.58,566300.0,28.9142,28.9244,28.8326,28.8428,566300.0
2005-05-31 13:30:00,56.59,56.79,56.57,56.74,467600.0,28.8479,28.9499,28.8377,28.9244,467600.0
2005-05-31 14:00:00,56.75,57.77,56.74,56.83,648100.0,28.9295,29.4495,28.9244,28.9703,648100.0
2005-05-31 14:30:00,56.84,56.98,56.76,56.82,975700.0,28.9754,29.0467,28.9346,28.9652,975700.0
2005-05-31 15:00:00,56.81,56.89,56.61,56.62,1016100.0,28.9601,29.0009,28.8581,28.8632,1016100.0
2005-05-31 15:30:00,56.63,56.63,56.1,56.21,3426300.0,28.8683,28.8683,28.5982,28.6542,3426300.0
2005-06-01 09:30:00,56.33,56.6,56.33,56.5,1633400.0,28.7154,28.853,28.7154,28.8021,1633400.0
2005-06-01 10:00:00,56.5,56.97,56.5,56.87,1661600.0,28.8021,29.0417,28.8021,28.9907,1661600.0
2005-06-01 10:30:00,56.89,57.05,56.87,57.0,1133000.0,29.0009,29.0824,28.9907,29.0569,1133000.0
2005-06-01 11:00:00,57.0,57.28,56.99,57.2,1388100.0,29.0569,29.1997,29.0518,29.1589,1388100.0
2005-06-01 11:30:00,57.2,57.24,57.02,57.02,883300.0,29.1589,29.1793,29.0671,29.0671,883300.0
2005-06-01 12:00:00,57.14,57.2,57.04,57.1,774800.0,29.1283,29.1589,29.0773,29.1079,774800.0
2005-06-01 12:30:00,57.1,57.19,57.04,57.17,617600.0,29.1079,29.1538,29.0773,29.1436,617600.0
2005-06-01 13:00:00,57.17,57.3,57.17,57.3,709300.0,29.1436,29.2099,29.1436,29.2099,709300.0
2005-06-01 13:30:00,57.3,57.34,57.17,57.3,707600.0,29.2099,29.2303,29.1436,29.2099,707600.0
2005-06-01 14:00:00,57.3,57.41,57.27,57.3,764400.0,29.2099,29.266,29.1946,29.2099,764400.0
2005-06-01 14:30:00,57.3,57.37,57.07,57.15,1174100.0,29.2099,29.2456,29.0926,29.1334,1174100.0
2005-06-01 15:00:00,57.14,57.24,57.04,57.05,778100.0,29.1283,29.1793,29.0773,29.0824,778100.0
2005-06-01 15:30:00,57.05,57.23,57.04,57.13,739600.0,29.0824,29.1742,29.0773,29.1232,739600.0
2005-06-02 09:30:00,57.17,57.17,56.8,56.95,1494500.0,29.1436,29.1436,28.955,29.0315,1494500.0
2005-06-02 10:00:00,56.97,57.11,56.9,57.0,834000.0,29.0417,29.113,29.006,29.0569,834000.0
2005-06-02 10:30:00,57.0,57.28,56.76,57.28,1580600.0,29.0569,29.1997,28.9346,29.1997,1580600.0
2005-06-02 11:00:00,57.27,57.53,57.27,57.43,1324000.0,29.1946,29.3271,29.1946,29.2761,1324000.0
2005-06-02 11:30:00,57.42,57.45,57.25,57.31,729800.0,29.271,29.2863,29.1844,29.215,729800.0
2005-06-02 12:00:00,57.32,57.4,57.21,57.36,691900.0,29.2201,29.2609,29.164,29.2405,691900.0
2005-06-02 12:30:00,57.36,57.4,57.3,57.36,482700.0,29.2405,29.2609,29.2099,29.2405,482700.0
2005-06-02 13:00:00,57.35,57.47,57.32,57.41,412400.0,29.2354,29.2965,29.2201,29.266,412400.0
2005-06-02 13:30:00,57.39,57.5,57.37,57.47,471500.0,29.2558,29.3118,29.2456,29.2965,471500.0
2005-06-02 14:00:00,57.47,57.57,57.44,57.53,636000.0,29.2965,29.3475,29.2812,29.3271,636000.0
2005-06-02 14:30:00,57.53,57.53,57.4,57.44,482500.0,29.3271,29.3271,29.2609,29.2812,482500.0
2005-06-02 15:00:00,57.43,57.43,57.25,57.32,589500.0,29.2761,29.2761,29.1844,29.2201,589500.0
2005-06-02 15:30:00,57.31,57.41,57.25,57.32,1169800.0,29.215,29.266,29.1844,29.2201,1169800.0
2005-06-03 09:30:00,57.4,57.69,57.2,57.43,1327100.0,29.2609,29.4087,29.1589,29.2761,1327100.0
2005-06-03 10:00:00,57.43,57.49,57.33,57.39,887500.0,29.2761,29.3067,29.2252,29.2558,887500.0
2005-06-03 10:30:00,57.4,57.65,57.4,57.57,710900.0,29.2609,29.3883,29.2609,29.3475,710900.0
2005-06-03 11:00:00,57.57,57.61,57.41,57.44,582700.0,29.3475,29.3679,29.266,29.2812,582700.0
2005-06-03 11:30:00,57.45,57.45,57.08,57.11,1042000.0,29.2863,29.2863,29.0977,29.113,1042000.0
2005-06-03 12:00:00,57.11,57.19,57.01,57.17,932900.0,29.113,29.1538,29.062,29.1436,932900.0
2005-06-03 12:30:00,57.16,57.2,57.01,57.06,596000.0,29.1385,29.1589,29.062,29.0875,596000.0
2005-06-03 13:00:00,57.06,57.15,57.0,57.12,655800.0,29.0875,29.1334,29.0569,29.1181,655800.0
2005-06-03 13:30:00,57.12,57.18,57.06,57.11,455200.0,29.1181,29.1487,29.0875,29.113,455200.0
2005-06-03 14:00:00,57.12,57.34,57.05,57.22,699800.0,29.1181,29.2303,29.0824,29.1691,699800.0
2005-06-03 14:30:00,57.21,57.22,57.05,57.11,695300.0,29.164,29.1691,29.0824,29.113,695300.0
2005-06-03 15:00:00,57.11,57.24,57.05,57.11,906500.0,29.113,29.1793,29.0824,29.113,906500.0
2005-06-03 15:30:00,57.14,57.78,57.08,57.5,4852300.0,29.1283,29.4546,29.0977,29.3118,4852300.0
2005-06-06 09:30:00,57.34,57.54,57.3,57.47,1831400.0,29.2303,29.3322,29.2099,29.2965,1831400.0
2005-06-06 10:00:00,57.48,57.54,57.18,57.28,1139400.0,29.3016,29.3322,29.1487,29.1997,1139400.0
2005-06-06 10:30:00,57.28,57.29,57.08,57.12,1023800.0,29.1997,29.2048,29.0977,29.1181,1023800.0
2005-06-06 11:00:00,57.12,57.22,57.02,57.15,826100.0,29.1181,29.1691,29.0671,29.1334,826100.0
2005-06-06 11:30:00,57.15,57.18,57.09,57.13,470800.0,29.1334,29.1487,29.1028,29.1232,470800.0
2005-06-06 12:00:00,57.13,57.36,57.13,57.31,542400.0,29.1232,29.2405,29.1232,29.215,542400.0
2005-06-06 12:30:00,57.31,57.33,57.21,57.31,418800.0,29.215,29.2252,29.164,29.215,418800.0
2005-06-06 13:00:00,57.31,57.4,57.28,57.4,355100.0,29.215,29.2609,29.1997,29.2609,355100.0
2005-06-06 13:30:00,57.4,57.41,57.25,57.34,477300.0,29.2609,29.266,29.1844,29.2303,477300.0
2005-06-06 14:00:00,57.34,57.44,57.3,57.4,609100.0,29.2303,29.2812,29.2099,29.2609,609100.0
2005-06-06 14:30:00,57.4,57.45,57.35,57.43,532000.0,29.2609,29.2863,29.2354,29.2761,532000.0
2005-06-06 15:00:00,57.43,57.48,57.35,57.48,591000.0,29.2761,29.3016,29.2354,29.3016,591000.0
2005-06-06 15:30:00,57.47,57.7,57.46,57.55,1253500.0,29.2965,29.4138,29.2914,29.3373,1253500.0
2005-06-07 09:30:00,57.62,57.86,57.25,57.86,1164300.0,29.373,29.4953,29.1844,29.4953,1164300.0
2005-06-07 10:00:00,57.85,58.11,57.83,58.0,1122600.0,29.4903,29.6228,29.4801,29.5667,1122600.0
2005-06-07 10:30:00,58.01,58.12,57.94,58.0,815400.0,29.5718,29.6279,29.5361,29.5667,815400.0
2005-06-07 11:00:00,57.99,58.09,57.91,57.92,720900.0,29.5616,29.6126,29.5208,29.5259,720900.0
2005-06-07 11:30:00,57.92,58.1,57.88,58.09,977500.0,29.5259,29.6177,29.5055,29.6126,977500.0
2005-06-07 12:00:00,58.09,58.1,57.75,57.75,720900.0,29.6126,29.6177,29.4393,29.4393,720900.0
2005-06-07 12:30:00,57.76,58.0,57.71,57.98,824900.0,29.4444,29.5667,29.4189,29.5565,824900.0
2005-06-07 13:00:00,57.97,57.98,57.85,57.88,481800.0,29.5514,29.5565,29.4903,29.5055,481800.0
2005-06-07 13:30:00,57.88,58.08,57.82,58.05,855300.0,29.5055,29.6075,29.475,29.5922,855300.0
2005-06-07 14:00:00,58.05,58.15,57.85,57.86,917000.0,29.5922,29.6432,29.4903,29.4953,917000.0
2005-06-07 14:30:00,57.86,57.93,57.78,57.85,789500.0,29.4953,29.531,29.4546,29.4903,789500.0
2005-06-07 15:00:00,57.85,57.88,57.63,57.75,938700.0,29.4903,29.5055,29.3781,29.4393,938700.0
2005-06-07 15:30:00,57.75,57.75,57.42,57.43,1188300.0,29.4393,29.4393,29.271,29.2761,1188300.0
2005-06-08 09:30:00,57.36,57.43,57.28,57.41,1491000.0,29.2405,29.2761,29.1997,29.266,1491000.0
2005-06-08 10:00:00,57.4,57.41,57.25,57.36,1134700.0,29.2609,29.266,29.1844,29.2405,1134700.0
2005-06-08 10:30:00,57.36,57.97,57.35,57.76,3199800.0,29.2405,29.5514,29.2354,29.4444,3199800.0
2005-06-08 11:00:00,57.77,57.82,57.57,57.77,1028800.0,29.4495,29.475,29.3475,29.4495,1028800.0
2005-06-08 11:30:00,57.79,57.99,57.77,57.96,805800.0,29.4597,29.5616,29.4495,29.5463,805800.0
2005-06-08 12:00:00,57.96,57.97,57.71,57.73,698600.0,29.5463,29.5514,29.4189,29.4291,698600.0
2005-06-08 12:30:00,57.73,57.77,57.61,57.75,1073400.0,29.4291,29.4495,29.3679,29.4393,1073400.0
2005-06-08 13:00:00,57.75,57.76,57.63,57.75,486300.0,29.4393,29.4444,29.3781,29.4393,486300.0
2005-06-08 13:30:00,57.75,57.81,57.47,57.58,728800.0,29.4393,29.4699,29.2965,29.3526,728800.0
2005-06-08 14:00:00,57.57,57.57,57.06,57.09,1425500.0,29.3475,29.3475,29.0875,29.1028,1425500.0
2005-06-08 14:30:00,57.1,57.13,56.77,56.86,1454900.0,29.1079,29.1232,28.9397,28.9856,1454900.0
2005-06-08 15:00:00,56.85,56.88,56.7,56.78,1491600.0,28.9805,28.9958,28.904,28.9448,1491600.0
2005-06-08 15:30:00,56.78,56.98,56.76,56.77,2229300.0,28.9448,29.0467,28.9346,28.9397,2229300.0
2005-06-09 09:30:00,57.0,57.28,56.7,56.9,2451900.0,29.0569,29.1997,28.904,29.006,2451900.0
2005-06-09 10:00:00,56.9,57.24,56.8,57.08,1526300.0,29.006,29.1793,28.955,29.0977,1526300.0
2005-06-09 10:30:00,57.08,57.31,56.94,57.3,1384300.0,29.0977,29.215,29.0264,29.2099,1384300.0
2005-06-09 11:00:00,57.29,57.7,57.29,57.58,1430300.0,29.2048,29.4138,29.2048,29.3526,1430300.0
2005-06-09 11:30:00,57.58,57.94,57.54,57.9,1011000.0,29.3526,29.5361,29.3322,29.5157,1011000.0
2005-06-09 12:00:00,57.9,58.05,57.87,57.99,1140600.0,29.5157,29.5922,29.5004,29.5616,1140600.0
2005-06-09 12:30:00,57.99,58.1,57.94,58.01,769500.0,29.5616,29.6177,29.5361,29.5718,769500.0
2005-06-09 13:00:00,58.0,58.07,57.84,57.92,505800.0,29.5667,29.6024,29.4852,29.5259,505800.0
2005-06-09 13:30:00,57.91,58.13,57.87,58.1,702800.0,29.5208,29.633,29.5004,29.6177,702800.0
2005-06-09 14:00:00,58.1,58.2,57.97,57.99,807300.0,29.6177,29.6687,29.5514,29.5616,807300.0
2005-06-09 14:30:00,57.99,58.31,57.94,58.25,1075600.0,29.5616,29.7247,29.5361,29.6942,1075600.0
2005-06-09 15:00:00,58.26,58.61,58.24,58.41,1444800.0,29.6993,29.8777,29.6891,29.7757,1444800.0
2005-06-09 15:30:00,58.41,58.54,58.34,58.49,1596100.0,29.7757,29.842,29.74,29.8165,1596100.0
2005-06-10 09:30:00,57.57,58.54,57.57,58.41,1487000.0,29.3475,29.842,29.3475,29.7757,1487000.0
2005-06-10 10:00:00,58.41,58.44,58.0,58.0,1107000.0,29.7757,29.791,29.5667,29.5667,1107000.0
2005-06-10 10:30:00,58.01,58.16,57.9,58.13,1061000.0,29.5718,29.6483,29.5157,29.633,1061000.0
2005-06-10 11:00:00,58.13,58.47,58.09,58.45,876400.0,29.633,29.8063,29.6126,29.7961,876400.0
2005-06-10 11:30:00,58.45,58.49,58.18,58.24,818700.0,29.7961,29.8165,29.6585,29.6891,818700.0
2005-06-10 12:00:00,58.27,58.3,57.94,57.98,801900.0,29.7044,29.7196,29.5361,29.5565,801900.0
2005-06-10 12:30:00,57.97,58.15,57.97,58.08,502400.0,29.5514,29.6432,29.5514,29.6075,502400.0
2005-06-10 13:00:00,58.07,58.18,57.98,58.0,590800.0,29.6024,29.6585,29.5565,29.5667,590800.0
2005-06-10 13:30:00,58.0,58.18,57.96,58.04,438800.0,29.5667,29.6585,29.5463,29.5871,438800.0
2005-06-10 14:00:00,58.04,58.1,57.94,57.95,540600.0,29.5871,29.6177,29.5361,29.5412,540600.0
2005-06-10 14:30:00,57.95,58.05,57.63,57.92,840100.0,29.5412,29.5922,29.3781,29.5259,840100.0
2005-06-10 15:00:00,57.93,58.26,57.92,58.23,1013500.0,29.531,29.6993,29.5259,29.684,1013500.0
2005-06-10 15:30:00,58.23,58.4,58.21,58.37,1231200.0,29.684,29.7706,29.6738,29.7553,1231200.0
2005-06-13 09:30:00,58.25,58.3,57.8,57.8,1310400.0,29.6942,29.7196,29.4648,29.4648,1310400.0
2005-06-13 10:00:00,57.8,58.38,57.79,58.34,1216800.0,29.4648,29.7604,29.4597,29.74,1216800.0
2005-06-13 10:30:00,58.35,58.61,58.35,58.61,1088100.0,29.7451,29.8777,29.7451,29.8777,1088100.0
2005-06-13 11:00:00,58.63,58.84,58.6,58.68,1136500.0,29.8879,29.9949,29.8726,29.9134,1136500.0
2005-06-13 11:30:00,58.68,58.74,58.5,58.61,709300.0,29.9134,29.9439,29.8216,29.8777,709300.0
2005-06-13 12:00:00,58.6,58.7,58.5,58.67,428300.0,29.8726,29.9236,29.8216,29.9083,428300.0
2005-06-13 12:30:00,58.68,58.77,58.56,58.63,397500.0,29.9134,29.9592,29.8522,29.8879,397500.0
2005-06-13 13:00:00,58.64,58.8,58.63,58.75,326900.0,29.893,29.9745,29.8879,29.949,326900.0
2005-06-13 13:30:00,58.74,58.79,58.51,58.59,463400.0,29.9439,29.9694,29.8267,29.8675,463400.0
2005-06-13 14:00:00,58.58,58.88,58.57,58.74,735600.0,29.8624,30.0153,29.8573,29.9439,735600.0
2005-06-13 14:30:00,58.74,58.87,58.66,58.78,688200.0,29.9439,30.0102,29.9032,29.9643,688200.0
2005-06-13 15:00:00,58.79,58.79,58.36,58.4,1009400.0,29.9694,29.9694,29.7502,29.7706,1009400.0
2005-06-13 15:30:00,58.4,58.56,58.31,58.44,1101300.0,29.7706,29.8522,29.7247,29.791,1101300.0
2005-06-14 09:30:00,58.41,58.41,58.18,58.32,1102300.0,29.7757,29.7757,29.6585,29.7298,1102300.0
2005-06-14 10:00:00,58.34,58.69,58.29,58.37,1177900.0,29.74,29.9185,29.7145,29.7553,1177900.0
2005-06-14 10:30:00,58.36,58.5,58.34,58.4,824100.0,29.7502,29.8216,29.74,29.7706,824100.0
2005-06-14 11:00:00,58.4,58.45,58.32,58.35,700000.0,29.7706,29.7961,29.7298,29.7451,700000.0
2005-06-14 11:30:00,58.36,58.45,58.3,58.42,613600.0,29.7502,29.7961,29.7196,29.7808,613600.0
2005-06-14 12:00:00,58.42,58.5,58.37,58.46,386800.0,29.7808,29.8216,29.7553,29.8012,386800.0
2005-06-14 12:30:00,58.46,58.69,58.46,58.63,392900.0,29.8012,29.9185,29.8012,29.8879,392900.0
2005-06-14 13:00:00,58.62,58.64,58.54,58.55,440500.0,29.8828,29.893,29.842,29.8471,440500.0
2005-06-14 13:30:00,58.55,58.88,58.5,58.88,707900.0,29.8471,30.0153,29.8216,30.0153,707900.0
2005-06-14 14:00:00,58.87,58.87,58.51,58.55,620300.0,30.0102,30.0102,29.8267,29.8471,620300.0
2005-06-14 14:30:00,58.56,58.65,58.5,58.56,628500.0,29.8522,29.8981,29.8216,29.8522,628500.0
2005-06-14 15:00:00,58.54,58.64,58.51,58.53,519200.0,29.842,29.893,29.8267,29.8369,519200.0
2005-06-14 15:30:00,58.53,58.6,58.5,58.55,1035900.0,29.8369,29.8726,29.8216,29.8471,1035900.0
2005-06-15 09:30:00,58.94,58.98,58.67,58.86,1207700.0,30.0459,30.0663,29.9083,30.0051,1207700.0
2005-06-15 10:00:00,58.87,58.98,58.77,58.8,1117800.0,30.0102,30.0663,29.9592,29.9745,1117800.0
2005-06-15 10:30:00,58.82,59.14,58.65,58.86,2245700.0,29.9847,30.1479,29.8981,30.0051,2245700.0
2005-06-15 11:00:00,58.85,59.09,58.8,58.96,1199000.0,30.0,30.1224,29.9745,30.0561,1199000.0
2005-06-15 11:30:00,58.96,59.0,58.82,58.93,592000.0,30.0561,30.0765,29.9847,30.0408,592000.0
2005-06-15 12:00:00,58.92,59.05,58.9,58.95,551900.0,30.0357,30.102,30.0255,30.051,551900.0
2005-06-15 12:30:00,58.95,59.08,58.95,59.05,858900.0,30.051,30.1173,30.051,30.102,858900.0
2005-06-15 13:00:00,59.04,59.19,59.04,59.1,521900.0,30.0969,30.1733,30.0969,30.1275,521900.0
2005-06-15 13:30:00,59.1,59.14,58.93,59.12,527200.0,30.1275,30.1479,30.0408,30.1377,527200.0
2005-06-15 14:00:00,59.12,59.23,58.99,59.02,687100.0,30.1377,30.1937,30.0714,30.0867,687100.0
2005-06-15 14:30:00,59.03,59.29,59.03,59.2,787800.0,30.0918,30.2243,30.0918,30.1784,787800.0
2005-06-15 15:00:00,59.2,59.21,59.09,59.15,558800.0,30.1784,30.1835,30.1224,30.153,558800.0
2005-06-15 15:30:00,59.15,59.28,59.13,59.26,1055100.0,30.153,30.2192,30.1428,30.209,1055100.0
2005-06-16 09:30:00,59.25,59.34,59.12,59.17,1050900.0,30.2039,30.2498,30.1377,30.1631,1050900.0
2005-06-16 10:00:00,59.17,59.39,59.16,59.35,681000.0,30.1631,30.2753,30.1581,30.2549,681000.0
2005-06-16 10:30:00,59.35,59.61,59.33,59.55,1069300.0,30.2549,30.3874,30.2447,30.3569,1069300.0
2005-06-16 11:00:00,59.55,59.67,59.43,59.56,686600.0,30.3569,30.418,30.2957,30.362,686600.0
2005-06-16 11:30:00,59.55,59.85,59.55,59.85,770800.0,30.3569,30.5098,30.3569,30.5098,770800.0
2005-06-16 12:00:00,59.84,59.87,59.66,59.66,801200.0,30.5047,30.52,30.4129,30.4129,801200.0
2005-06-16 12:30:00,59.67,59.79,59.67,59.74,468700.0,30.418,30.4792,30.418,30.4537,468700.0
2005-06-16 13:00:00,59.74,59.75,59.64,59.75,583900.0,30.4537,30.4588,30.4027,30.4588,583900.0
2005-06-16 13:30:00,59.74,59.92,59.7,59.84,695000.0,30.4537,30.5455,30.4333,30.5047,695000.0
2005-06-16 14:00:00,59.84,59.97,59.82,59.96,523100.0,30.5047,30.571,30.4945,30.5659,523100.0
2005-06-16 14:30:00,59.95,60.0,59.89,59.98,1074900.0,30.5608,30.5863,30.5302,30.5761,1074900.0
2005-06-16 15:00:00,59.97,60.05,59.86,59.98,1526700.0,30.571,30.6117,30.5149,30.5761,1526700.0
2005-06-16 15:30:00,59.98,60.2,59.95,60.15,1692300.0,30.5761,30.6882,30.5608,30.6627,1692300.0
2005-06-17 09:30:00,60.51,60.96,60.5,60.7,9658100.0,30.8462,31.0756,30.8411,30.9431,9658100.0
2005-06-17 10:00:00,60.71,60.71,60.5,60.58,1651500.0,30.9482,30.9482,30.8411,30.8819,1651500.0
2005-06-17 10:30:00,60.59,60.62,60.48,60.53,1650800.0,30.887,30.9023,30.8309,30.8564,1650800.0
2005-06-17 11:00:00,60.53,60.56,60.36,60.42,1295900.0,30.8564,30.8717,30.7698,30.8004,1295900.0
2005-06-17 11:30:00,60.43,60.55,60.33,60.39,875500.0,30.8055,30.8666,30.7545,30.7851,875500.0
2005-06-17 12:00:00,60.4,60.48,60.39,60.48,483200.0,30.7902,30.8309,30.7851,30.8309,483200.0
2005-06-17 12:30:00,60.48,60.6,60.47,60.58,544700.0,30.8309,30.8921,30.8259,30.8819,544700.0
2005-06-17 13:00:00,60.59,60.75,60.58,60.68,669600.0,30.887,30.9686,30.8819,30.9329,669600.0
2005-06-17 13:30:00,60.68,60.78,60.64,60.67,606000.0,30.9329,30.9839,30.9125,30.9278,606000.0
2005-06-17 14:00:00,60.67,60.81,60.65,60.75,853500.0,30.9278,30.9992,30.9176,30.9686,853500.0
2005-06-17 14:30:00,60.75,60.88,60.74,60.79,922800.0,30.9686,31.0349,30.9635,30.989,922800.0
2005-06-17 15:00:00,60.8,61.0,60.78,60.98,990200.0,30.9941,31.096,30.9839,31.0858,990200.0
2005-06-17 15:30:00,60.99,61.02,60.78,60.88,1871700.0,31.0909,31.1062,30.9839,31.0349,1871700.0
2005-06-20 09:30:00,61.1,61.13,61.02,61.09,1613200.0,31.147,31.1623,31.1062,31.1419,1613200.0
2005-06-20 10:00:00,61.11,61.11,60.48,60.54,1340100.0,31.1521,31.1521,30.8309,30.8615,1340100.0
2005-06-20 10:30:00,60.54,60.75,60.51,60.54,1108700.0,30.8615,30.9686,30.8462,30.8615,1108700.0
2005-06-20 11:00:00,60.54,60.57,60.32,60.42,1054400.0,30.8615,30.8768,30.7494,30.8004,1054400.0
2005-06-20 11:30:00,60.4,60.53,60.36,60.5,646400.0,30.7902,30.8564,30.7698,30.8411,646400.0
2005-06-20 12:00:00,60.49,60.53,60.38,60.38,457000.0,30.836,30.8564,30.78,30.78,457000.0
2005-06-20 12:30:00,60.38,60.52,60.35,60.51,429900.0,30.78,30.8513,30.7647,30.8462,429900.0
2005-06-20 13:00:00,60.51,60.64,60.43,60.59,676400.0,30.8462,30.9125,30.8055,30.887,676400.0
2005-06-20 13:30:00,60.58,60.74,60.55,60.71,539100.0,30.8819,30.9635,30.8666,30.9482,539100.0
2005-06-20 14:00:00,60.72,60.81,60.65,60.69,572800.0,30.9533,30.9992,30.9176,30.938,572800.0
2005-06-20 14:30:00,60.71,60.93,60.7,60.79,703500.0,30.9482,31.0603,30.9431,30.989,703500.0
2005-06-20 15:00:00,60.79,61.04,60.73,60.97,1073300.0,30.989,31.1164,30.9584,31.0807,1073300.0
2005-06-20 15:30:00,60.98,61.05,60.83,60.85,1374600.0,31.0858,31.1215,31.0094,31.0196,1374600.0
2005-06-21 09:30:00,60.4,60.8,60.38,60.51,2157100.0,30.7902,30.9941,30.78,30.8462,2157100.0
2005-06-21 10:00:00,60.52,60.56,60.3,60.36,1611300.0,30.8513,30.8717,30.7392,30.7698,1611300.0
2005-06-21 10:30:00,60.36,60.55,60.25,60.54,1335700.0,30.7698,30.8666,30.7137,30.8615,1335700.0
2005-06-21 11:00:00,60.54,60.62,60.3,60.31,881900.0,30.8615,30.9023,30.7392,30.7443,881900.0
2005-06-21 11:30:00,60.31,60.38,60.25,60.25,948800.0,30.7443,30.78,30.7137,30.7137,948800.0
2005-06-21 12:00:00,60.24,60.37,60.19,60.23,523800.0,30.7086,30.7749,30.6831,30.7035,523800.0
2005-06-21 12:30:00,60.23,60.36,60.21,60.34,464900.0,30.7035,30.7698,30.6933,30.7596,464900.0
2005-06-21 13:00:00,60.35,60.4,60.25,60.27,741500.0,30.7647,30.7902,30.7137,30.7239,741500.0
2005-06-21 13:30:00,60.27,60.44,60.27,60.37,526400.0,30.7239,30.8106,30.7239,30.7749,526400.0
2005-06-21 14:00:00,60.37,60.37,60.16,60.17,788000.0,30.7749,30.7749,30.6678,30.6729,788000.0
2005-06-21 14:30:00,60.17,60.33,60.15,60.18,639500.0,30.6729,30.7545,30.6627,30.678,639500.0
2005-06-21 15:00:00,60.18,60.23,59.7,59.77,1738800.0,30.678,30.7035,30.4333,30.469,1738800.0
2005-06-21 15:30:00,59.72,59.8,59.5,59.5,2534500.0,30.4435,30.4843,30.3314,30.3314,2534500.0
2005-06-22 09:30:00,59.85,59.94,59.68,59.75,1956500.0,30.5098,30.5557,30.4231,30.4588,1956500.0
2005-06-22 10:00:00,59.76,60.46,59.75,60.08,1269100.0,30.4639,30.8208,30.4588,30.627,1269100.0
2005-06-22 10:30:00,60.09,60.26,59.75,59.87,2086600.0,30.6321,30.7188,30.4588,30.52,2086600.0
2005-06-22 11:00:00,59.87,59.93,59.71,59.79,1037200.0,30.52,30.5506,30.4384,30.4792,1037200.0
2005-06-22 11:30:00,59.79,59.82,59.1,59.28,1505900.0,30.4792,30.4945,30.1275,30.2192,1505900.0
2005-06-22 12:00:00,59.29,59.57,59.28,59.35,1844900.0,30.2243,30.3671,30.2192,30.2549,1844900.0
2005-06-22 12:30:00,59.36,59.38,59.25,59.31,804500.0,30.26,30.2702,30.2039,30.2345,804500.0
2005-06-22 13:00:00,59.31,59.53,59.29,59.46,674100.0,30.2345,30.3467,30.2243,30.311,674100.0
2005-06-22 13:30:00,59.47,59.55,59.34,59.54,531100.0,30.3161,30.3569,30.2498,30.3518,531100.0
2005-06-22 14:00:00,59.54,59.54,59.27,59.47,675600.0,30.3518,30.3518,30.2141,30.3161,675600.0
2005-06-22 14:30:00,59.47,59.81,59.42,59.76,730500.0,30.3161,30.4894,30.2906,30.4639,730500.0
2005-06-22 15:00:00,59.76,59.97,59.76,59.77,1300000.0,30.4639,30.571,30.4639,30.469,1300000.0
2005-06-22 15:30:00,59.76,59.77,58.67,59.67,1513500.0,30.4639,30.469,29.9083,30.418,1513500.0
2005-06-23 09:30:00,59.65,59.74,59.52,59.67,1078800.0,30.4078,30.4537,30.3416,30.418,1078800.0
2005-06-23 10:00:00,59.67,59.83,59.52,59.77,1223000.0,30.418,30.4996,30.3416,30.469,1223000.0
2005-06-23 10:30:00,59.78,59.92,59.68,59.87,1507800.0,30.4741,30.5455,30.4231,30.52,1507800.0
2005-06-23 11:00:00,59.88,60.01,59.81,59.97,1168500.0,30.5251,30.5914,30.4894,30.571,1168500.0
2005-06-23 11:30:00,59.98,60.05,59.84,59.84,969100.0,30.5761,30.6117,30.5047,30.5047,969100.0
2005-06-23 12:00:00,59.85,60.09,59.84,60.08,876400.0,30.5098,30.6321,30.5047,30.627,876400.0
2005-06-23 12:30:00,60.07,60.27,60.04,60.2,643000.0,30.6219,30.7239,30.6066,30.6882,643000.0
2005-06-23 13:00:00,60.2,60.28,60.06,60.1,561800.0,30.6882,30.729,30.6168,30.6372,561800.0
2005-06-23 13:30:00,60.1,60.2,59.65,59.84,1437200.0,30.6372,30.6882,30.4078,30.5047,1437200.0
2005-06-23 14:00:00,59.86,59.95,59.56,59.58,906100.0,30.5149,30.5608,30.362,30.3722,906100.0
2005-06-23 14:30:00,59.56,59.74,59.52,59.63,846900.0,30.362,30.4537,30.3416,30.3976,846900.0
2005-06-23 15:00:00,59.63,59.64,59.21,59.26,1265400.0,30.3976,30.4027,30.1835,30.209,1265400.0
2005-06-23 15:30:00,59.25,59.89,59.04,59.06,1849400.0,30.2039,30.5302,30.0969,30.1071,1849400.0
2005-06-24 09:30:00,59.2,59.29,58.94,59.05,1948000.0,30.1784,30.2243,30.0459,30.102,1948000.0
2005-06-24 10:00:00,59.07,59.7,58.6,58.72,1680800.0,30.1122,30.4333,29.8726,29.9338,1680800.0
2005-06-24 10:30:00,58.74,58.91,58.54,58.9,1529500.0,29.9439,30.0306,29.842,30.0255,1529500.0
2005-06-24 11:00:00,58.89,58.93,58.74,58.82,1165100.0,30.0204,30.0408,29.9439,29.9847,1165100.0
2005-06-24 11:30:00,58.8,58.81,58.25,58.36,1233800.0,29.9745,29.9796,29.6942,29.7502,1233800.0
2005-06-24 12:00:00,58.35,58.6,58.34,58.55,1019700.0,29.7451,29.8726,29.74,29.8471,1019700.0
2005-06-24 12:30:00,58.56,58.82,58.54,58.69,647100.0,29.8522,29.9847,29.842,29.9185,647100.0
2005-06-24 13:00:00,58.69,58.86,58.64,58.77,906900.0,29.9185,30.0051,29.893,29.9592,906900.0
2005-06-24 13:30:00,58.77,58.8,58.52,58.61,722400.0,29.9592,29.9745,29.8318,29.8777,722400.0
2005-06-24 14:00:00,58.61,58.72,58.54,58.56,687900.0,29.8777,29.9338,29.842,29.8522,687900.0
2005-06-24 14:30:00,58.55,58.61,58.3,58.37,891900.0,29.8471,29.8777,29.7196,29.7553,891900.0
2005-06-24 15:00:00,58.37,58.5,58.25,58.33,1228700.0,29.7553,29.8216,29.6942,29.7349,1228700.0
2005-06-24 15:30:00,58.33,58.55,58.16,58.17,2564200.0,29.7349,29.8471,29.6483,29.6534,2564200.0
2005-06-27 09:30:00,58.33,58.92,58.32,58.62,2118300.0,29.7349,30.0357,29.7298,29.8828,2118300.0
2005-06-27 10:00:00,58.61,58.84,58.59,58.66,1601500.0,29.8777,29.9949,29.8675,29.9032,1601500.0
2005-06-27 10:30:00,58.65,58.81,58.55,58.6,1145900.0,29.8981,29.9796,29.8471,29.8726,1145900.0
2005-06-27 11:00:00,58.6,58.88,58.51,58.87,1037200.0,29.8726,30.0153,29.8267,30.0102,1037200.0
2005-06-27 11:30:00,58.87,58.98,58.78,58.94,863000.0,30.0102,30.0663,29.9643,30.0459,863000.0
2005-06-27 12:00:00,58.94,59.26,58.93,59.23,1209000.0,30.0459,30.209,30.0408,30.1937,1209000.0
2005-06-27 12:30:00,59.23,59.39,59.19,59.23,972300.0,30.1937,30.2753,30.1733,30.1937,972300.0
2005-06-27 13:00:00,59.23,59.27,59.05,59.2,699600.0,30.1937,30.2141,30.102,30.1784,699600.0
2005-06-27 13:30:00,59.19,59.2,58.99,59.04,1017900.0,30.1733,30.1784,30.0714,30.0969,1017900.0
2005-06-27 14:00:00,59.04,59.12,58.94,59.05,888800.0,30.0969,30.1377,30.0459,30.102,888800.0
2005-06-27 14:30:00,59.05,59.25,59.03,59.18,809000.0,30.102,30.2039,30.0918,30.1682,809000.0
2005-06-27 15:00:00,59.18,59.4,58.65,59.3,1085400.0,30.1682,30.2804,29.8981,30.2294,1085400.0
2005-06-27 15:30:00,59.3,59.31,59.13,59.31,1151100.0,30.2294,30.2345,30.1428,30.2345,1151100.0
2005-06-28 09:30:00,59.35,59.4,58.9,58.98,1857200.0,30.2549,30.2804,30.0255,30.0663,1857200.0
2005-06-28 10:00:00,58.98,59.28,58.92,59.14,1254100.0,30.0663,30.2192,30.0357,30.1479,1254100.0
2005-06-28 10:30:00,59.16,59.57,59.15,59.53,1227700.0,30.1581,30.3671,30.153,30.3467,1227700.0
2005-06-28 11:00:00,59.53,59.71,59.48,59.66,1318100.0,30.3467,30.4384,30.3212,30.4129,1318100.0
2005-06-28 11:30:00,59.67,59.8,59.58,59.7,927600.0,30.418,30.4843,30.3722,30.4333,927600.0
2005-06-28 12:00:00,59.71,59.75,59.62,59.66,398500.0,30.4384,30.4588,30.3925,30.4129,398500.0
2005-06-28 12:30:00,59.66,59.69,59.53,59.54,415000.0,30.4129,30.4282,30.3467,30.3518,415000.0
2005-06-28 13:00:00,59.54,59.55,59.06,59.13,1031700.0,30.3518,30.3569,30.1071,30.1428,1031700.0
2005-06-28 13:30:00,59.13,59.25,58.84,58.89,1015200.0,30.1428,30.2039,29.9949,30.0204,1015200.0
2005-06-28 14:00:00,58.91,59.04,58.87,59.01,875400.0,30.0306,30.0969,30.0102,30.0816,875400.0
2005-06-28 14:30:00,59.01,59.25,59.0,59.04,856500.0,30.0816,30.2039,30.0765,30.0969,856500.0
2005-06-28 15:00:00,59.03,59.23,59.03,59.19,637900.0,30.0918,30.1937,30.0918,30.1733,637900.0
2005-06-28 15:30:00,59.2,59.32,59.01,59.07,1462300.0,30.1784,30.2396,30.0816,30.1122,1462300.0
2005-06-29 09:30:00,58.81,59.1,58.52,58.61,1858200.0,29.9796,30.1275,29.8318,29.8777,1858200.0
2005-06-29 10:00:00,58.62,58.77,58.6,58.65,1217400.0,29.8828,29.9592,29.8726,29.8981,1217400.0
2005-06-29 10:30:00,58.64,58.65,58.04,58.25,2882800.0,29.893,29.8981,29.5871,29.6942,2882800.0
2005-06-29 11:00:00,58.26,58.5,58.14,58.17,1679600.0,29.6993,29.8216,29.6381,29.6534,1679600.0
2005-06-29 11:30:00,58.19,58.32,58.15,58.2,927700.0,29.6636,29.7298,29.6432,29.6687,927700.0
2005-06-29 12:00:00,58.15,58.19,57.94,58.07,1344800.0,29.6432,29.6636,29.5361,29.6024,1344800.0
2005-06-29 12:30:00,58.06,58.35,58.05,58.3,903200.0,29.5973,29.7451,29.5922,29.7196,903200.0
2005-06-29 13:00:00,58.3,58.4,58.28,58.4,579400.0,29.7196,29.7706,29.7095,29.7706,579400.0
2005-06-29 13:30:00,58.4,58.43,58.28,58.4,707200.0,29.7706,29.7859,29.7095,29.7706,707200.0
2005-06-29 14:00:00,58.4,58.47,58.36,58.45,576200.0,29.7706,29.8063,29.7502,29.7961,576200.0
2005-06-29 14:30:00,58.45,58.63,58.32,58.35,796100.0,29.7961,29.8879,29.7298,29.7451,796100.0
2005-06-29 15:00:00,58.36,58.53,58.31,58.38,893200.0,29.7502,29.8369,29.7247,29.7604,893200.0
2005-06-29 15:30:00,58.37,58.57,58.36,58.41,1140200.0,29.7553,29.8573,29.7502,29.7757,1140200.0
2005-06-30 09:30:00,58.44,58.63,58.16,58.25,1359200.0,29.791,29.8879,29.6483,29.6942,1359200.0
2005-06-30 10:00:00,58.25,58.45,58.22,58.3,583000.0,29.6942,29.7961,29.6789,29.7196,583000.0
2005-06-30 10:30:00,58.3,58.31,58.06,58.1,920900.0,29.7196,29.7247,29.5973,29.6177,920900.0
2005-06-30 11:00:00,58.1,58.31,58.01,58.25,988400.0,29.6177,29.7247,29.5718,29.6942,988400.0
2005-06-30 11:30:00,58.25,58.71,58.25,58.67,1210900.0,29.6942,29.9287,29.6942,29.9083,1210900.0
2005-06-30 12:00:00,58.67,58.84,58.5,58.55,1150500.0,29.9083,29.9949,29.8216,29.8471,1150500.0
2005-06-30 12:30:00,58.55,58.55,58.26,58.38,636100.0,29.8471,29.8471,29.6993,29.7604,636100.0
2005-06-30 13:00:00,58.38,58.4,58.29,58.3,364600.0,29.7604,29.7706,29.7145,29.7196,364600.0
2005-06-30 13:30:00,58.3,58.31,58.0,58.01,1524900.0,29.7196,29.7247,29.5667,29.5718,1524900.0
2005-06-30 14:00:00,58.0,58.23,57.79,57.9,1330600.0,29.5667,29.684,29.4597,29.5157,1330600.0
2005-06-30 14:30:00,57.9,58.01,57.66,57.99,1520400.0,29.5157,29.5718,29.3934,29.5616,1520400.0
2005-06-30 15:00:00,57.99,58.0,57.76,57.83,1223500.0,29.5616,29.5667,29.4444,29.4801,1223500.0
2005-06-30 15:30:00,57.82,57.85,57.46,57.47,2695800.0,29.475,29.4903,29.2914,29.2965,2695800.0
2005-07-01 09:30:00,57.75,57.9,57.6,57.67,1527800.0,29.4393,29.5157,29.3628,29.3985,1527800.0
2005-07-01 10:00:00,57.67,57.96,57.63,57.9,1325700.0,29.3985,29.5463,29.3781,29.5157,1325700.0
2005-07-01 10:30:00,57.91,58.3,57.89,58.26,1395000.0,29.5208,29.7196,29.5106,29.6993,1395000.0
2005-07-01 11:00:00,58.26,58.33,57.99,58.29,1087200.0,29.6993,29.7349,29.5616,29.7145,1087200.0
2005-07-01 11:30:00,58.29,58.31,58.14,58.15,561700.0,29.7145,29.7247,29.6381,29.6432,561700.0
2005-07-01 12:00:00,58.16,58.28,58.15,58.21,433800.0,29.6483,29.7095,29.6432,29.6738,433800.0
2005-07-01 12:30:00,58.19,58.34,58.14,58.34,442800.0,29.6636,29.74,29.6381,29.74,442800.0
2005-07-01 13:00:00,58.33,58.44,58.26,58.32,471100.0,29.7349,29.791,29.6993,29.7298,471100.0
2005-07-01 13:30:00,58.31,58.4,58.23,58.25,471100.0,29.7247,29.7706,29.684,29.6942,471100.0
2005-07-01 14:00:00,58.24,58.34,58.23,58.28,422500.0,29.6891,29.74,29.684,29.7095,422500.0
2005-07-01 14:30:00,58.27,58.36,58.25,58.34,414600.0,29.7044,29.7502,29.6942,29.74,414600.0
2005-07-01 15:00:00,58.34,58.36,58.18,58.21,486400.0,29.74,29.7502,29.6585,29.6738,486400.0
2005-07-01 15:30:00,58.22,58.35,58.08,58.34,941400.0,29.6789,29.7451,29.6075,29.74,941400.0
2005-07-05 09:30:00,58.56,59.06,58.46,59.06,2000400.0,29.8522,30.1071,29.8012,30.1071,2000400.0
2005-07-05 10:00:00,59.07,59.15,58.97,59.09,1562300.0,30.1122,30.153,30.0612,30.1224,1562300.0
2005-07-05 10:30:00,59.1,59.4,59.01,59.37,1385300.0,30.1275,30.2804,30.0816,30.2651,1385300.0
2005-07-05 11:00:00,59.36,59.52,59.31,59.43,1166300.0,30.26,30.3416,30.2345,30.2957,1166300.0
2005-07-05 11:30:00,59.42,59.49,59.28,59.4,624800.0,30.2906,30.3263,30.2192,30.2804,624800.0
2005-07-05 12:00:00,59.41,59.6,59.38,59.57,589300.0,30.2855,30.3823,30.2702,30.3671,589300.0
2005-07-05 12:30:00,59.58,59.83,59.52,59.77,965200.0,30.3722,30.4996,30.3416,30.469,965200.0
2005-07-05 13:00:00,59.77,59.83,59.71,59.82,734500.0,30.469,30.4996,30.4384,30.4945,734500.0
2005-07-05 13:30:00,59.82,59.99,59.74,59.94,1031300.0,30.4945,30.5812,30.4537,30.5557,1031300.0
2005-07-05 14:00:00,59.93,59.94,59.65,59.83,1195800.0,30.5506,30.5557,30.4078,30.4996,1195800.0
2005-07-05 14:30:00,59.84,59.98,59.77,59.95,1070000.0,30.5047,30.5761,30.469,30.5608,1070000.0
2005-07-05 15:00:00,59.96,60.0,59.82,59.89,1383700.0,30.5659,30.5863,30.4945,30.5302,1383700.0
2005-07-05 15:30:00,59.89,60.23,59.88,60.15,2573200.0,30.5302,30.7035,30.5251,30.6627,2573200.0
2005-07-06 09:30:00,60.5,60.73,60.34,60.39,2577200.0,30.8411,30.9584,30.7596,30.7851,2577200.0
2005-07-06 10:00:00,60.4,60.41,59.76,59.87,2004500.0,30.7902,30.7953,30.4639,30.52,2004500.0
2005-07-06 10:30:00,59.87,60.09,59.76,59.96,1332500.0,30.52,30.6321,30.4639,30.5659,1332500.0
2005-07-06 11:00:00,59.95,60.05,59.76,59.83,938300.0,30.5608,30.6117,30.4639,30.4996,938300.0
2005-07-06 11:30:00,59.84,59.9,59.64,59.75,852600.0,30.5047,30.5353,30.4027,30.4588,852600.0
2005-07-06 12:00:00,59.74,59.83,59.17,59.22,977000.0,30.4537,30.4996,30.1631,30.1886,977000.0
2005-07-06 12:30:00,59.22,59.42,59.11,59.31,972600.0,30.1886,30.2906,30.1326,30.2345,972600.0
2005-07-06 13:00:00,59.34,59.64,59.31,59.5,1122700.0,30.2498,30.4027,30.2345,30.3314,1122700.0
2005-07-06 13:30:00,59.5,59.59,59.44,59.53,517100.0,30.3314,30.3773,30.3008,30.3467,517100.0
2005-07-06 14:00:00,59.54,59.57,59.26,59.27,960000.0,30.3518,30.3671,30.209,30.2141,960000.0
2005-07-06 14:30:00,59.27,59.33,59.03,59.31,1364600.0,30.2141,30.2447,30.0918,30.2345,1364600.0
2005-07-06 15:00:00,59.3,59.53,59.22,59.49,1088100.0,30.2294,30.3467,30.1886,30.3263,1088100.0
2005-07-06 15:30:00,59.48,59.49,59.06,59.12,1678900.0,30.3212,30.3263,30.1071,30.1377,1678900.0
2005-07-07 09:30:00,58.65,59.47,58.29,58.57,2356600.0,29.8981,30.3161,29.7145,29.8573,2356600.0
2005-07-07 10:00:00,58.58,58.78,58.45,58.57,1326800.0,29.8624,29.9643,29.7961,29.8573,1326800.0
2005-07-07 10:30:00,58.57,58.94,58.29,58.44,2189600.0,29.8573,30.0459,29.7145,29.791,2189600.0
2005-07-07 11:00:00,58.44,58.53,58.34,58.51,1034700.0,29.791,29.8369,29.74,29.8267,1034700.0
2005-07-07 11:30:00,58.51,58.7,58.4,58.6,793400.0,29.8267,29.9236,29.7706,29.8726,793400.0
2005-07-07 12:00:00,58.6,58.9,58.58,58.71,966500.0,29.8726,30.0255,29.8624,29.9287,966500.0
2005-07-07 12:30:00,58.7,58.77,58.45,58.46,658700.0,29.9236,29.9592,29.7961,29.8012,658700.0
2005-07-07 13:00:00,58.46,58.8,58.46,58.78,546100.0,29.8012,29.9745,29.8012,29.9643,546100.0
2005-07-07 13:30:00,58.78,59.05,58.76,58.96,753700.0,29.9643,30.102,29.9541,30.0561,753700.0
2005-07-07 14:00:00,58.97,58.99,58.77,58.89,616500.0,30.0612,30.0714,29.9592,30.0204,616500.0
2005-07-07 14:30:00,58.89,58.93,58.66,58.92,743300.0,30.0204,30.0408,29.9032,30.0357,743300.0
2005-07-07 15:00:00,58.92,59.38,58.67,59.38,1297100.0,30.0357,30.2702,29.9083,30.2702,1297100.0
2005-07-07 15:30:00,59.38,59.54,59.3,59.49,1298800.0,30.2702,30.3518,30.2294,30.3263,1298800.0
2005-07-08 09:30:00,59.68,60.04,59.5,59.89,1862000.0,30.4231,30.6066,30.3314,30.5302,1862000.0
2005-07-08 10:00:00,59.9,59.94,59.67,59.92,1338200.0,30.5353,30.5557,30.418,30.5455,1338200.0
2005-07-08 10:30:00,59.92,60.08,59.84,60.02,1464600.0,30.5455,30.627,30.5047,30.5965,1464600.0
2005-07-08 11:00:00,60.01,60.04,59.85,59.91,1012000.0,30.5914,30.6066,30.5098,30.5404,1012000.0
2005-07-08 11:30:00,59.9,59.99,59.89,59.98,559900.0,30.5353,30.5812,30.5302,30.5761,559900.0
2005-07-08 12:00:00,59.98,60.12,59.89,59.89,1017100.0,30.5761,30.6474,30.5302,30.5302,1017100.0
2005-07-08 12:30:00,59.9,60.0,59.45,59.58,1273500.0,30.5353,30.5863,30.3059,30.3722,1273500.0
2005-07-08 13:00:00,59.59,59.61,59.25,59.44,1086000.0,30.3773,30.3874,30.2039,30.3008,1086000.0
2005-07-08 13:30:00,59.43,59.56,59.25,59.31,1011600.0,30.2957,30.362,30.2039,30.2345,1011600.0
2005-07-08 14:00:00,59.31,59.35,59.06,59.19,1101500.0,30.2345,30.2549,30.1071,30.1733,1101500.0
2005-07-08 14:30:00,59.19,59.31,58.97,59.16,960900.0,30.1733,30.2345,30.0612,30.1581,960900.0
2005-07-08 15:00:00,59.17,59.29,58.99,59.28,1034200.0,30.1631,30.2243,30.0714,30.2192,1034200.0
2005-07-08 15:30:00,59.29,59.47,59.27,59.42,1352600.0,30.2243,30.3161,30.2141,30.2906,1352600.0
2005-07-11 09:30:00,59.39,59.39,58.72,58.88,2154000.0,30.2753,30.2753,29.9338,30.0153,2154000.0
2005-07-11 10:00:00,58.88,59.29,58.81,59.14,1408400.0,30.0153,30.2243,29.9796,30.1479,1408400.0
2005-07-11 10:30:00,59.16,59.6,59.15,59.52,1158300.0,30.1581,30.3823,30.153,30.3416,1158300.0
2005-07-11 11:00:00,59.53,59.59,59.41,59.41,985500.0,30.3467,30.3773,30.2855,30.2855,985500.0
2005-07-11 11:30:00,59.41,59.81,59.4,59.76,1268100.0,30.2855,30.4894,30.2804,30.4639,1268100.0
2005-07-11 12:00:00,59.77,59.86,59.51,59.51,847200.0,30.469,30.5149,30.3365,30.3365,847200.0
2005-07-11 12:30:00,59.51,59.67,59.5,59.58,561700.0,30.3365,30.418,30.3314,30.3722,561700.0
2005-07-11 13:00:00,59.58,59.67,59.37,59.62,585700.0,30.3722,30.418,30.2651,30.3925,585700.0
2005-07-11 13:30:00,59.62,59.71,59.43,59.5,585600.0,30.3925,30.4384,30.2957,30.3314,585600.0
2005-07-11 14:00:00,59.5,59.73,59.49,59.72,596600.0,30.3314,30.4486,30.3263,30.4435,596600.0
2005-07-11 14:30:00,59.7,59.95,59.67,59.93,698200.0,30.4333,30.5608,30.418,30.5506,698200.0
2005-07-11 15:00:00,59.93,59.93,59.69,59.79,768500.0,30.5506,30.5506,30.4282,30.4792,768500.0
2005-07-11 15:30:00,59.8,60.0,59.71,59.97,1669500.0,30.4843,30.5863,30.4384,30.571,1669500.0
2005-07-12 09:30:00,59.97,59.97,59.65,59.78,2174300.0,30.571,30.571,30.4078,30.4741,2174300.0
2005-07-12 10:00:00,59.78,59.78,59.4,59.62,1608200.0,30.4741,30.4741,30.2804,30.3925,1608200.0
2005-07-12 10:30:00,59.63,59.95,59.63,59.89,1675800.0,30.3976,30.5608,30.3976,30.5302,1675800.0
2005-07-12 11:00:00,59.89,59.95,59.73,59.77,1249000.0,30.5302,30.5608,30.4486,30.469,1249000.0
2005-07-12 11:30:00,59.78,59.8,59.6,59.67,941300.0,30.4741,30.4843,30.3823,30.418,941300.0
2005-07-12 12:00:00,59.67,59.99,59.61,59.99,979500.0,30.418,30.5812,30.3874,30.5812,979500.0
2005-07-12 12:30:00,59.99,60.01,59.9,59.96,1026500.0,30.5812,30.5914,30.5353,30.5659,1026500.0
2005-07-12 13:00:00,59.96,59.99,59.88,59.98,596100.0,30.5659,30.5812,30.5251,30.5761,596100.0
2005-07-12 13:30:00,59.98,60.09,59.84,60.02,1028900.0,30.5761,30.6321,30.5047,30.5965,1028900.0
2005-07-12 14:00:00,60.02,60.1,59.93,60.04,919300.0,30.5965,30.6372,30.5506,30.6066,919300.0
2005-07-12 14:30:00,60.03,60.13,59.95,60.01,787500.0,30.6016,30.6525,30.5608,30.5914,787500.0
2005-07-12 15:00:00,60.01,60.24,59.99,60.04,1337600.0,30.5914,30.7086,30.5812,30.6066,1337600.0
2005-07-12 15:30:00,60.04,60.05,59.83,59.9,1851600.0,30.6066,30.6117,30.4996,30.5353,1851600.0
2005-07-13 09:30:00,59.89,60.05,59.75,59.9,1271000.0,30.5302,30.6117,30.4588,30.5353,1271000.0
2005-07-13 10:00:00,59.91,59.92,59.56,59.61,925900.0,30.5404,30.5455,30.362,30.3874,925900.0
2005-07-13 10:30:00,59.57,59.86,59.37,59.62,1939100.0,30.3671,30.5149,30.2651,30.3925,1939100.0
2005-07-13 11:00:00,59.6,59.8,59.55,59.8,970500.0,30.3823,30.4843,30.3569,30.4843,970500.0
2005-07-13 11:30:00,59.8,59.83,59.62,59.67,528000.0,30.4843,30.4996,30.3925,30.418,528000.0
2005-07-13 12:00:00,59.67,59.69,59.56,59.65,591100.0,30.418,30.4282,30.362,30.4078,591100.0
2005-07-13 12:30:00,59.64,59.77,59.51,59.61,485500.0,30.4027,30.469,30.3365,30.3874,485500.0
2005-07-13 13:00:00,59.61,59.7,59.58,59.62,304300.0,30.3874,30.4333,30.3722,30.3925,304300.0
2005-07-13 13:30:00,59.62,59.75,59.61,59.75,400100.0,30.3925,30.4588,30.3874,30.4588,400100.0
2005-07-13 14:00:00,59.74,59.8,59.57,59.6,596200.0,30.4537,30.4843,30.3671,30.3823,596200.0
2005-07-13 14:30:00,59.6,59.79,59.6,59.65,410900.0,30.3823,30.4792,30.3823,30.4078,410900.0
2005-07-13 15:00:00,59.64,59.79,59.51,59.74,812800.0,30.4027,30.4792,30.3365,30.4537,812800.0
2005-07-13 15:30:00,59.75,59.81,59.68,59.75,922500.0,30.4588,30.4894,30.4231,30.4588,922500.0
2005-07-14 09:30:00,59.89,60.15,59.85,59.96,2262000.0,30.5302,30.6627,30.5098,30.5659,2262000.0
2005-07-14 10:00:00,59.96,60.04,59.75,60.01,1175400.0,30.5659,30.6066,30.4588,30.5914,1175400.0
2005-07-14 10:30:00,60.0,60.05,59.54,59.59,1632700.0,30.5863,30.6117,30.3518,30.3773,1632700.0
2005-07-14 11:00:00,59.58,59.69,59.35,59.4,1074400.0,30.3722,30.4282,30.2549,30.2804,1074400.0
2005-07-14 11:30:00,59.4,59.42,58.89,58.9,1981100.0,30.2804,30.2906,30.0204,30.0255,1981100.0
2005-07-14 12:00:00,58.9,59.0,58.66,58.72,1916500.0,30.0255,30.0765,29.9032,29.9338,1916500.0
2005-07-14 12:30:00,58.72,59.09,58.72,58.98,1004500.0,29.9338,30.1224,29.9338,30.0663,1004500.0
2005-07-14 13:00:00,58.96,59.01,58.72,58.77,909800.0,30.0561,30.0816,29.9338,29.9592,909800.0
2005-07-14 13:30:00,58.77,59.0,58.36,58.45,1387200.0,29.9592,30.0765,29.7502,29.7961,1387200.0
2005-07-14 14:00:00,58.44,58.67,58.35,58.58,1381200.0,29.791,29.9083,29.7451,29.8624,1381200.0
2005-07-14 14:30:00,58.59,58.59,58.31,58.45,1158200.0,29.8675,29.8675,29.7247,29.7961,1158200.0
2005-07-14 15:00:00,58.45,58.69,58.43,58.64,1246200.0,29.7961,29.9185,29.7859,29.893,1246200.0
2005-07-14 15:30:00,58.67,58.76,58.53,58.59,1780500.0,29.9083,29.9541,29.8369,29.8675,1780500.0
2005-07-15 09:30:00,58.59,58.94,58.57,58.58,3483600.0,29.8675,30.0459,29.8573,29.8624,3483600.0
2005-07-15 10:00:00,58.57,58.7,58.4,58.49,1561600.0,29.8573,29.9236,29.7706,29.8165,1561600.0
2005-07-15 10:30:00,58.49,58.51,58.15,58.18,1316600.0,29.8165,29.8267,29.6432,29.6585,1316600.0
2005-07-15 11:00:00,58.18,58.29,58.05,58.16,1140300.0,29.6585,29.7145,29.5922,29.6483,1140300.0
2005-07-15 11:30:00,58.15,58.46,58.01,58.09,966100.0,29.6432,29.8012,29.5718,29.6126,966100.0
2005-07-15 12:00:00,58.1,58.26,57.97,58.03,779500.0,29.6177,29.6993,29.5514,29.582,779500.0
2005-07-15 12:30:00,58.03,58.06,57.88,58.0,699100.0,29.582,29.5973,29.5055,29.5667,699100.0
2005-07-15 13:00:00,58.0,58.14,57.99,58.0,516600.0,29.5667,29.6381,29.5616,29.5667,516600.0
2005-07-15 13:30:00,58.0,58.43,58.0,58.06,444800.0,29.5667,29.7859,29.5667,29.5973,444800.0
2005-07-15 14:00:00,58.07,58.15,58.0,58.13,714500.0,29.6024,29.6432,29.5667,29.633,714500.0
2005-07-15 14:30:00,58.12,58.26,58.04,58.19,749000.0,29.6279,29.6993,29.5871,29.6636,749000.0
2005-07-15 15:00:00,58.21,58.26,57.98,57.98,874000.0,29.6738,29.6993,29.5565,29.5565,874000.0
2005-07-15 15:30:00,57.99,58.22,57.98,58.11,1398600.0,29.5616,29.6789,29.5565,29.6228,1398600.0
2005-07-18 09:30:00,58.02,58.26,57.8,57.82,1775700.0,29.5769,29.6993,29.4648,29.475,1775700.0
2005-07-18 10:00:00,57.81,58.17,57.69,58.11,1613700.0,29.4699,29.6534,29.4087,29.6228,1613700.0
2005-07-18 10:30:00,58.12,58.28,58.07,58.19,1095300.0,29.6279,29.7095,29.6024,29.6636,1095300.0
2005-07-18 11:00:00,58.19,58.37,58.16,58.31,819300.0,29.6636,29.7553,29.6483,29.7247,819300.0
2005-07-18 11:30:00,58.32,58.36,58.17,58.24,577600.0,29.7298,29.7502,29.6534,29.6891,577600.0
2005-07-18 12:00:00,58.23,58.29,58.14,58.25,338300.0,29.684,29.7145,29.6381,29.6942,338300.0
2005-07-18 12:30:00,58.25,58.29,58.2,58.25,354000.0,29.6942,29.7145,29.6687,29.6942,354000.0
2005-07-18 13:00:00,58.25,58.26,58.15,58.19,349300.0,29.6942,29.6993,29.6432,29.6636,349300.0
2005-07-18 13:30:00,58.17,58.47,58.17,58.39,622700.0,29.6534,29.8063,29.6534,29.7655,622700.0
2005-07-18 14:00:00,58.39,58.46,58.24,58.28,781900.0,29.7655,29.8012,29.6891,29.7095,781900.0
2005-07-18 14:30:00,58.27,58.34,58.21,58.3,460200.0,29.7044,29.74,29.6738,29.7196,460200.0
2005-07-18 15:00:00,58.3,58.33,58.22,58.3,637800.0,29.7196,29.7349,29.6789,29.7196,637800.0
2005-07-18 15:30:00,58.31,58.33,58.14,58.15,992000.0,29.7247,29.7349,29.6381,29.6432,992000.0
2005-07-19 09:30:00,58.48,58.57,58.08,58.27,1384800.0,29.8114,29.8573,29.6075,29.7044,1384800.0
2005-07-19 10:00:00,58.27,58.54,58.17,58.5,966200.0,29.7044,29.842,29.6534,29.8216,966200.0
2005-07-19 10:30:00,58.5,58.58,58.37,58.43,898300.0,29.8216,29.8624,29.7553,29.7859,898300.0
2005-07-19 11:00:00,58.43,58.47,58.11,58.2,780900.0,29.7859,29.8063,29.6228,29.6687,780900.0
2005-07-19 11:30:00,58.19,58.24,58.01,58.08,1323700.0,29.6636,29.6891,29.5718,29.6075,1323700.0
2005-07-19 12:00:00,58.08,58.14,58.0,58.03,757000.0,29.6075,29.6381,29.5667,29.582,757000.0
2005-07-19 12:30:00,58.03,58.15,57.93,58.15,630500.0,29.582,29.6432,29.531,29.6432,630500.0
2005-07-19 13:00:00,58.16,58.22,58.1,58.15,412200.0,29.6483,29.6789,29.6177,29.6432,412200.0
2005-07-19 13:30:00,58.14,58.22,58.1,58.18,414400.0,29.6381,29.6789,29.6177,29.6585,414400.0
2005-07-19 14:00:00,58.17,58.44,58.1,58.42,721100.0,29.6534,29.791,29.6177,29.7808,721100.0
2005-07-19 14:30:00,58.42,58.54,58.4,58.52,714800.0,29.7808,29.842,29.7706,29.8318,714800.0
2005-07-19 15:00:00,58.52,58.64,58.4,58.62,657700.0,29.8318,29.893,29.7706,29.8828,657700.0
2005-07-19 15:30:00,58.61,58.82,58.61,58.77,1446400.0,29.8777,29.9847,29.8777,29.9592,1446400.0
2005-07-20 09:30:00,58.5,58.74,58.33,58.42,1426100.0,29.8216,29.9439,29.7349,29.7808,1426100.0
2005-07-20 10:00:00,58.4,58.54,58.1,58.14,1012000.0,29.7706,29.842,29.6177,29.6381,1012000.0
2005-07-20 10:30:00,58.14,58.24,58.01,58.12,1666900.0,29.6381,29.6891,29.5718,29.6279,1666900.0
2005-07-20 11:00:00,58.14,58.3,57.99,58.17,1215700.0,29.6381,29.7196,29.5616,29.6534,1215700.0
2005-07-20 11:30:00,58.17,58.32,58.12,58.26,496200.0,29.6534,29.7298,29.6279,29.6993,496200.0
2005-07-20 12:00:00,58.25,58.35,58.12,58.34,512100.0,29.6942,29.7451,29.6279,29.74,512100.0
2005-07-20 12:30:00,58.34,58.43,58.18,58.42,366900.0,29.74,29.7859,29.6585,29.7808,366900.0
2005-07-20 13:00:00,58.42,58.75,58.34,58.68,1012300.0,29.7808,29.949,29.74,29.9134,1012300.0
2005-07-20 13:30:00,58.68,58.95,58.68,58.83,1159800.0,29.9134,30.051,29.9134,29.9898,1159800.0
2005-07-20 14:00:00,58.84,58.99,58.79,58.97,611700.0,29.9949,30.0714,29.9694,30.0612,611700.0
2005-07-20 14:30:00,58.98,59.02,58.55,58.67,1384400.0,30.0663,30.0867,29.8471,29.9083,1384400.0
2005-07-20 15:00:00,58.67,58.86,58.64,58.79,753900.0,29.9083,30.0051,29.893,29.9694,753900.0
2005-07-20 15:30:00,58.79,59.02,58.79,59.0,1464400.0,29.9694,30.0867,29.9694,30.0765,1464400.0
2005-07-21 09:30:00,58.75,59.05,58.51,58.87,1433400.0,29.949,30.102,29.8267,30.0102,1433400.0
2005-07-21 10:00:00,58.86,58.93,57.48,58.61,1294300.0,30.0051,30.0408,29.3016,29.8777,1294300.0
2005-07-21 10:30:00,58.61,58.62,58.08,58.17,1407500.0,29.8777,29.8828,29.6075,29.6534,1407500.0
2005-07-21 11:00:00,58.15,58.55,58.13,58.4,1210000.0,29.6432,29.8471,29.633,29.7706,1210000.0
2005-07-21 11:30:00,58.38,58.42,58.26,58.3,673200.0,29.7604,29.7808,29.6993,29.7196,673200.0
2005-07-21 12:00:00,58.3,58.42,58.25,58.31,593800.0,29.7196,29.7808,29.6942,29.7247,593800.0
2005-07-21 12:30:00,58.32,58.62,58.32,58.57,657200.0,29.7298,29.8828,29.7298,29.8573,657200.0
2005-07-21 13:00:00,58.58,58.73,58.45,58.46,672000.0,29.8624,29.9388,29.7961,29.8012,672000.0
2005-07-21 13:30:00,58.47,58.5,58.37,58.38,494800.0,29.8063,29.8216,29.7553,29.7604,494800.0
2005-07-21 14:00:00,58.39,58.44,58.25,58.28,736700.0,29.7655,29.791,29.6942,29.7095,736700.0
2005-07-21 14:30:00,58.3,58.39,58.12,58.18,811500.0,29.7196,29.7655,29.6279,29.6585,811500.0
2005-07-21 15:00:00,58.18,58.36,58.15,58.21,833700.0,29.6585,29.7502,29.6432,29.6738,833700.0
2005-07-21 15:30:00,58.2,58.27,57.87,57.87,2752600.0,29.6687,29.7044,29.5004,29.5004,2752600.0
2005-07-22 09:30:00,58.2,58.66,58.15,58.58,2238300.0,29.6687,29.9032,29.6432,29.8624,2238300.0
2005-07-22 10:00:00,58.58,58.59,58.24,58.38,1747100.0,29.8624,29.8675,29.6891,29.7604,1747100.0
2005-07-22 10:30:00,58.38,58.65,58.3,58.5,1842900.0,29.7604,29.8981,29.7196,29.8216,1842900.0
2005-07-22 11:00:00,58.51,58.75,58.5,58.7,1933300.0,29.8267,29.949,29.8216,29.9236,1933300.0
2005-07-22 11:30:00,58.7,58.85,58.6,58.82,704700.0,29.9236,30.0,29.8726,29.9847,704700.0
2005-07-22 12:00:00,58.82,59.04,58.78,58.93,1310600.0,29.9847,30.0969,29.9643,30.0408,1310600.0
2005-07-22 12:30:00,58.94,58.96,58.79,58.85,687100.0,30.0459,30.0561,29.9694,30.0,687100.0
2005-07-22 13:00:00,58.86,58.89,58.74,58.83,516000.0,30.0051,30.0204,29.9439,29.9898,516000.0
2005-07-22 13:30:00,58.82,58.94,58.8,58.88,405100.0,29.9847,30.0459,29.9745,30.0153,405100.0
2005-07-22 14:00:00,58.88,59.06,58.81,59.05,678200.0,30.0153,30.1071,29.9796,30.102,678200.0
2005-07-22 14:30:00,59.05,59.49,58.98,59.42,1286200.0,30.102,30.3263,30.0663,30.2906,1286200.0
2005-07-22 15:00:00,59.43,59.46,59.29,59.35,1059900.0,30.2957,30.311,30.2243,30.2549,1059900.0
2005-07-22 15:30:00,59.37,59.7,59.3,59.49,2699700.0,30.2651,30.4333,30.2294,30.3263,2699700.0
2005-07-25 09:30:00,59.95,60.67,59.47,59.62,1580400.0,30.5608,30.9278,30.3161,30.3925,1580400.0
2005-07-25 10:00:00,59.62,59.82,59.45,59.79,1559200.0,30.3925,30.4945,30.3059,30.4792,1559200.0
2005-07-25 10:30:00,59.79,60.45,59.77,60.36,2689800.0,30.4792,30.8157,30.469,30.7698,2689800.0
2005-07-25 11:00:00,60.35,60.43,60.21,60.42,1309700.0,30.7647,30.8055,30.6933,30.8004,1309700.0
2005-07-25 11:30:00,60.42,60.43,60.1,60.19,1113800.0,30.8004,30.8055,30.6372,30.6831,1113800.0
2005-07-25 12:00:00,60.18,60.23,60.07,60.11,775400.0,30.678,30.7035,30.6219,30.6423,775400.0
2005-07-25 12:30:00,60.11,60.15,60.02,60.08,533900.0,30.6423,30.6627,30.5965,30.627,533900.0
2005-07-25 13:00:00,60.1,60.38,60.02,60.36,617600.0,30.6372,30.78,30.5965,30.7698,617600.0
2005-07-25 13:30:00,60.35,60.47,60.29,60.29,843500.0,30.7647,30.8259,30.7341,30.7341,843500.0
2005-07-25 14:00:00,60.29,60.34,60.15,60.29,702500.0,30.7341,30.7596,30.6627,30.7341,702500.0
2005-07-25 14:30:00,60.31,60.32,60.05,60.12,931000.0,30.7443,30.7494,30.6117,30.6474,931000.0
2005-07-25 15:00:00,60.11,60.12,59.81,59.99,1424100.0,30.6423,30.6474,30.4894,30.5812,1424100.0
2005-07-25 15:30:00,59.99,60.14,59.85,59.94,1274000.0,30.5812,30.6576,30.5098,30.5557,1274000.0
2005-07-26 09:30:00,59.85,59.89,59.51,59.58,2045000.0,30.5098,30.5302,30.3365,30.3722,2045000.0
2005-07-26 10:00:00,59.59,59.97,59.5,59.85,1277200.0,30.3773,30.571,30.3314,30.5098,1277200.0
2005-07-26 10:30:00,59.85,59.88,59.68,59.76,881800.0,30.5098,30.5251,30.4231,30.4639,881800.0
2005-07-26 11:00:00,59.76,59.83,59.55,59.69,666200.0,30.4639,30.4996,30.3569,30.4282,666200.0
2005-07-26 11:30:00,59.71,59.81,59.6,59.76,730000.0,30.4384,30.4894,30.3823,30.4639,730000.0
2005-07-26 12:00:00,59.74,59.74,59.6,59.64,469500.0,30.4537,30.4537,30.3823,30.4027,469500.0
2005-07-26 12:30:00,59.64,59.76,59.6,59.74,353700.0,30.4027,30.4639,30.3823,30.4537,353700.0
2005-07-26 13:00:00,59.74,59.81,59.65,59.66,324800.0,30.4537,30.4894,30.4078,30.4129,324800.0
2005-07-26 13:30:00,59.65,59.86,59.6,59.85,672400.0,30.4078,30.5149,30.3823,30.5098,672400.0
2005-07-26 14:00:00,59.85,59.93,59.7,59.73,520900.0,30.5098,30.5506,30.4333,30.4486,520900.0
2005-07-26 14:30:00,59.73,59.77,59.62,59.75,628500.0,30.4486,30.469,30.3925,30.4588,628500.0
2005-07-26 15:00:00,59.75,59.79,59.66,59.74,667100.0,30.4588,30.4792,30.4129,30.4537,667100.0
2005-07-26 15:30:00,59.74,59.75,59.55,59.62,1108900.0,30.4537,30.4588,30.3569,30.3925,1108900.0
2005-07-27 09:30:00,59.8,59.9,59.61,59.7,1156200.0,30.4843,30.5353,30.3874,30.4333,1156200.0
2005-07-27 10:00:00,59.66,59.7,59.16,59.24,1746000.0,30.4129,30.4333,30.1581,30.1988,1746000.0
2005-07-27 10:30:00,59.24,59.29,58.85,58.97,1750900.0,30.1988,30.2243,30.0,30.0612,1750900.0
2005-07-27 11:00:00,58.97,59.36,58.96,59.29,1222900.0,30.0612,30.26,30.0561,30.2243,1222900.0
2005-07-27 11:30:00,59.28,59.38,59.21,59.29,454900.0,30.2192,30.2702,30.1835,30.2243,454900.0
2005-07-27 12:00:00,59.28,59.55,59.27,59.55,570400.0,30.2192,30.3569,30.2141,30.3569,570400.0
2005-07-27 12:30:00,59.55,59.74,59.46,59.72,461000.0,30.3569,30.4537,30.311,30.4435,461000.0
2005-07-27 13:00:00,59.71,59.75,59.52,59.59,745100.0,30.4384,30.4588,30.3416,30.3773,745100.0
2005-07-27 13:30:00,59.59,59.63,59.52,59.59,529900.0,30.3773,30.3976,30.3416,30.3773,529900.0
2005-07-27 14:00:00,59.58,59.8,59.57,59.76,562600.0,30.3722,30.4843,30.3671,30.4639,562600.0
2005-07-27 14:30:00,59.76,59.81,59.63,59.63,661200.0,30.4639,30.4894,30.3976,30.3976,661200.0
2005-07-27 15:00:00,59.63,59.69,59.52,59.65,826300.0,30.3976,30.4282,30.3416,30.4078,826300.0
2005-07-27 15:30:00,59.65,59.72,59.54,59.62,982000.0,30.4078,30.4435,30.3518,30.3925,982000.0
2005-07-28 09:30:00,59.82,60.11,59.4,59.46,3353700.0,30.4945,30.6423,30.2804,30.311,3353700.0
2005-07-28 10:00:00,59.47,60.04,58.97,59.28,2472400.0,30.3161,30.6066,30.0612,30.2192,2472400.0
2005-07-28 10:30:00,59.27,59.7,59.22,59.55,1439600.0,30.2141,30.4333,30.1886,30.3569,1439600.0
2005-07-28 11:00:00,59.56,59.56,59.3,59.38,904900.0,30.362,30.362,30.2294,30.2702,904900.0
2005-07-28 11:30:00,59.37,59.5,59.26,59.5,839700.0,30.2651,30.3314,30.209,30.3314,839700.0
2005-07-28 12:00:00,59.5,59.56,59.4,59.48,636800.0,30.3314,30.362,30.2804,30.3212,636800.0
2005-07-28 12:30:00,59.48,59.56,59.46,59.53,515500.0,30.3212,30.362,30.311,30.3467,515500.0
2005-07-28 13:00:00,59.53,59.6,59.48,59.6,489200.0,30.3467,30.3823,30.3212,30.3823,489200.0
2005-07-28 13:30:00,59.6,59.72,59.59,59.7,1239300.0,30.3823,30.4435,30.3773,30.4333,1239300.0
2005-07-28 14:00:00,59.7,59.96,59.68,59.95,1058600.0,30.4333,30.5659,30.4231,30.5608,1058600.0
2005-07-28 14:30:00,59.94,60.09,59.93,60.0,1261400.0,30.5557,30.6321,30.5506,30.5863,1261400.0
2005-07-28 15:00:00,60.0,60.05,59.95,60.01,824400.0,30.5863,30.6117,30.5608,30.5914,824400.0
2005-07-28 15:30:00,60.01,60.01,59.8,60.0,1361100.0,30.5914,30.5914,30.4843,30.5863,1361100.0
2005-07-29 09:30:00,60.04,60.17,59.7,59.88,2115000.0,30.6066,30.6729,30.4333,30.5251,2115000.0
2005-07-29 10:00:00,59.85,59.96,59.4,59.69,1445600.0,30.5098,30.5659,30.2804,30.4282,1445600.0
2005-07-29 10:30:00,59.68,60.15,59.4,59.52,1062400.0,30.4231,30.6627,30.2804,30.3416,1062400.0
2005-07-29 11:00:00,59.52,59.6,59.34,59.41,956200.0,30.3416,30.3823,30.2498,30.2855,956200.0
2005-07-29 11:30:00,59.41,59.41,59.17,59.34,1476400.0,30.2855,30.2855,30.1631,30.2498,1476400.0
2005-07-29 12:00:00,59.33,59.39,59.21,59.33,568700.0,30.2447,30.2753,30.1835,30.2447,568700.0
2005-07-29 12:30:00,59.35,59.49,59.3,59.41,560800.0,30.2549,30.3263,30.2294,30.2855,560800.0
2005-07-29 13:00:00,59.4,59.5,59.38,59.46,373900.0,30.2804,30.3314,30.2702,30.311,373900.0
2005-07-29 13:30:00,59.45,59.52,59.25,59.49,636600.0,30.3059,30.3416,30.2039,30.3263,636600.0
2005-07-29 14:00:00,59.49,59.6,59.36,59.54,619000.0,30.3263,30.3823,30.26,30.3518,619000.0
2005-07-29 14:30:00,59.54,59.58,59.27,59.35,648000.0,30.3518,30.3722,30.2141,30.2549,648000.0
2005-07-29 15:00:00,59.35,59.37,58.95,59.01,1628900.0,30.2549,30.2651,30.051,30.0816,1628900.0
2005-07-29 15:30:00,59.01,60.02,58.75,58.81,2271300.0,30.0816,30.5965,29.949,29.9796,2271300.0
2005-08-01 09:30:00,59.23,59.48,59.14,59.45,1857100.0,30.1937,30.3212,30.1479,30.3059,1857100.0
2005-08-01 10:00:00,59.45,59.64,59.23,59.31,1156300.0,30.3059,30.4027,30.1937,30.2345,1156300.0
2005-08-01 10:30:00,59.31,59.5,59.26,59.48,896700.0,30.2345,30.3314,30.209,30.3212,896700.0
2005-08-01 11:00:00,59.49,59.51,59.21,59.23,1140400.0,30.3263,30.3365,30.1835,30.1937,1140400.0
2005-08-01 11:30:00,59.23,59.4,59.21,59.34,531200.0,30.1937,30.2804,30.1835,30.2498,531200.0
2005-08-01 12:00:00,59.34,59.49,59.3,59.36,586700.0,30.2498,30.3263,30.2294,30.26,586700.0
2005-08-01 12:30:00,59.38,59.49,59.37,59.48,321800.0,30.2702,30.3263,30.2651,30.3212,321800.0
2005-08-01 13:00:00,59.49,59.5,59.35,59.4,467400.0,30.3263,30.3314,30.2549,30.2804,467400.0
2005-08-01 13:30:00,59.4,59.46,59.4,59.44,456000.0,30.2804,30.311,30.2804,30.3008,456000.0
2005-08-01 14:00:00,59.43,59.74,59.43,59.65,996400.0,30.2957,30.4537,30.2957,30.4078,996400.0
2005-08-01 14:30:00,59.63,59.74,59.61,59.61,753200.0,30.3976,30.4537,30.3874,30.3874,753200.0
2005-08-01 15:00:00,59.61,59.63,59.41,59.43,585000.0,30.3874,30.3976,30.2855,30.2957,585000.0
2005-08-01 15:30:00,59.44,59.5,59.2,59.23,1263700.0,30.3008,30.3314,30.1784,30.1937,1263700.0
2005-08-02 09:30:00,59.36,59.62,59.27,59.55,1450500.0,30.26,30.3925,30.2141,30.3569,1450500.0
2005-08-02 10:00:00,59.55,59.74,59.47,59.58,1346400.0,30.3569,30.4537,30.3161,30.3722,1346400.0
2005-08-02 10:30:00,59.59,59.72,59.52,59.61,1054500.0,30.3773,30.4435,30.3416,30.3874,1054500.0
2005-08-02 11:00:00,59.6,59.62,59.52,59.59,1031600.0,30.3823,30.3925,30.3416,30.3773,1031600.0
2005-08-02 11:30:00,59.59,59.65,59.5,59.61,794200.0,30.3773,30.4078,30.3314,30.3874,794200.0
2005-08-02 12:00:00,59.62,59.76,58.58,59.73,652100.0,30.3925,30.4639,29.8624,30.4486,652100.0
2005-08-02 12:30:00,59.73,59.75,59.57,59.63,519500.0,30.4486,30.4588,30.3671,30.3976,519500.0
2005-08-02 13:00:00,59.63,59.67,59.57,59.64,399400.0,30.3976,30.418,30.3671,30.4027,399400.0
2005-08-02 13:30:00,59.64,59.73,59.49,59.51,538900.0,30.4027,30.4486,30.3263,30.3365,538900.0
2005-08-02 14:00:00,59.51,59.72,59.5,59.65,518700.0,30.3365,30.4435,30.3314,30.4078,518700.0
2005-08-02 14:30:00,59.63,59.71,59.55,59.7,673700.0,30.3976,30.4384,30.3569,30.4333,673700.0
2005-08-02 15:00:00,59.7,59.71,59.59,59.71,660200.0,30.4333,30.4384,30.3773,30.4384,660200.0
2005-08-02 15:30:00,59.71,59.79,59.54,59.79,1333600.0,30.4384,30.4792,30.3518,30.4792,1333600.0
2005-08-03 09:30:00,60.09,60.09,59.74,59.78,1972500.0,30.6321,30.6321,30.4537,30.4741,1972500.0
2005-08-03 10:00:00,59.75,60.01,58.97,59.76,1189900.0,30.4588,30.5914,30.0612,30.4639,1189900.0
2005-08-03 10:30:00,59.76,59.88,59.41,59.64,1611900.0,30.4639,30.5251,30.2855,30.4027,1611900.0
2005-08-03 11:00:00,59.64,59.78,59.55,59.69,834300.0,30.4027,30.4741,30.3569,30.4282,834300.0
2005-08-03 11:30:00,59.69,59.74,59.41,59.53,924700.0,30.4282,30.4537,30.2855,30.3467,924700.0
2005-08-03 12:00:00,59.54,59.59,59.38,59.47,868600.0,30.3518,30.3773,30.2702,30.3161,868600.0
2005-08-03 12:30:00,59.47,59.49,59.3,59.32,930300.0,30.3161,30.3263,30.2294,30.2396,930300.0
2005-08-03 13:00:00,59.33,59.34,59.18,59.29,984500.0,30.2447,30.2498,30.1682,30.2243,984500.0
2005-08-03 13:30:00,59.29,59.4,59.21,59.35,754600.0,30.2243,30.2804,30.1835,30.2549,754600.0
2005-08-03 14:00:00,59.36,59.45,59.23,59.24,1020800.0,30.26,30.3059,30.1937,30.1988,1020800.0
2005-08-03 14:30:00,59.24,59.27,59.02,59.07,938500.0,30.1988,30.2141,30.0867,30.1122,938500.0
2005-08-03 15:00:00,59.08,59.08,58.96,58.97,1270500.0,30.1173,30.1173,30.0561,30.0612,1270500.0
2005-08-03 15:30:00,58.97,60.04,58.87,59.05,1998000.0,30.0612,30.6066,30.0102,30.102,1998000.0
2005-08-04 09:30:00,58.97,59.15,58.84,58.99,1574500.0,30.0612,30.153,29.9949,30.0714,1574500.0
2005-08-04 10:00:00,58.99,59.18,58.91,59.1,1434400.0,30.0714,30.1682,30.0306,30.1275,1434400.0
2005-08-04 10:30:00,59.11,59.31,59.02,59.29,1245900.0,30.1326,30.2345,30.0867,30.2243,1245900.0
2005-08-04 11:00:00,59.3,59.37,59.23,59.25,982200.0,30.2294,30.2651,30.1937,30.2039,982200.0
2005-08-04 11:30:00,59.26,59.26,59.07,59.15,926400.0,30.209,30.209,30.1122,30.153,926400.0
2005-08-04 12:00:00,59.15,59.18,59.0,59.08,1168300.0,30.153,30.1682,30.0765,30.1173,1168300.0
2005-08-04 12:30:00,59.08,59.1,58.87,58.9,971000.0,30.1173,30.1275,30.0102,30.0255,971000.0
2005-08-04 13:00:00,58.9,58.98,58.8,58.87,531200.0,30.0255,30.0663,29.9745,30.0102,531200.0
2005-08-04 13:30:00,58.87,58.87,58.71,58.79,831200.0,30.0102,30.0102,29.9287,29.9694,831200.0
2005-08-04 14:00:00,58.79,58.9,58.75,58.82,538900.0,29.9694,30.0255,29.949,29.9847,538900.0
2005-08-04 14:30:00,58.81,58.9,58.69,58.75,695400.0,29.9796,30.0255,29.9185,29.949,695400.0
2005-08-04 15:00:00,58.75,58.86,58.69,58.83,913700.0,29.949,30.0051,29.9185,29.9898,913700.0
2005-08-04 15:30:00,58.82,58.87,58.5,58.53,1850000.0,29.9847,30.0102,29.8216,29.8369,1850000.0
2005-08-05 09:30:00,58.54,58.7,58.14,58.22,1877200.0,29.842,29.9236,29.6381,29.6789,1877200.0
2005-08-05 10:00:00,58.22,58.46,58.16,58.37,1110500.0,29.6789,29.8012,29.6483,29.7553,1110500.0
2005-08-05 10:30:00,58.36,58.37,58.1,58.26,1084600.0,29.7502,29.7553,29.6177,29.6993,1084600.0
2005-08-05 11:00:00,58.25,58.5,58.04,58.06,1092900.0,29.6942,29.8216,29.5871,29.5973,1092900.0
2005-08-05 11:30:00,58.05,58.09,57.76,57.83,1261300.0,29.5922,29.6126,29.4444,29.4801,1261300.0
2005-08-05 12:00:00,57.83,58.1,57.82,58.1,672600.0,29.4801,29.6177,29.475,29.6177,672600.0
2005-08-05 12:30:00,58.1,58.14,57.97,58.03,478700.0,29.6177,29.6381,29.5514,29.582,478700.0
2005-08-05 13:00:00,58.03,58.25,58.02,58.2,498800.0,29.582,29.6942,29.5769,29.6687,498800.0
2005-08-05 13:30:00,58.2,58.46,58.19,58.39,869000.0,29.6687,29.8012,29.6636,29.7655,869000.0
2005-08-05 14:00:00,58.39,58.4,58.2,58.38,537500.0,29.7655,29.7706,29.6687,29.7604,537500.0
2005-08-05 14:30:00,58.38,58.47,58.25,58.26,563600.0,29.7604,29.8063,29.6942,29.6993,563600.0
2005-08-05 15:00:00,58.26,58.32,58.11,58.17,498400.0,29.6993,29.7298,29.6228,29.6534,498400.0
2005-08-05 15:30:00,58.17,58.31,58.12,58.14,1344600.0,29.6534,29.7247,29.6279,29.6381,1344600.0
2005-08-08 09:30:00,58.65,58.87,58.44,58.68,2069300.0,29.8981,30.0102,29.791,29.9134,2069300.0
2005-08-08 10:00:00,58.68,59.04,58.67,58.98,1564500.0,29.9134,30.0969,29.9083,30.0663,1564500.0
2005-08-08 10:30:00,58.98,59.14,58.96,59.12,1400800.0,30.0663,30.1479,30.0561,30.1377,1400800.0
2005-08-08 11:00:00,59.12,59.23,59.06,59.16,1058900.0,30.1377,30.1937,30.1071,30.1581,1058900.0
2005-08-08 11:30:00,59.16,59.3,59.14,59.29,1062900.0,30.1581,30.2294,30.1479,30.2243,1062900.0
2005-08-08 12:00:00,59.28,59.45,59.28,59.43,834200.0,30.2192,30.3059,30.2192,30.2957,834200.0
2005-08-08 12:30:00,59.42,59.44,59.12,59.22,713300.0,30.2906,30.3008,30.1377,30.1886,713300.0
2005-08-08 13:00:00,59.21,59.24,59.1,59.2,682900.0,30.1835,30.1988,30.1275,30.1784,682900.0
2005-08-08 13:30:00,59.19,59.34,59.14,59.25,675100.0,30.1733,30.2498,30.1479,30.2039,675100.0
2005-08-08 14:00:00,59.24,59.28,59.01,59.15,1040600.0,30.1988,30.2192,30.0816,30.153,1040600.0
2005-08-08 14:30:00,59.15,59.17,58.96,59.04,983000.0,30.153,30.1631,30.0561,30.0969,983000.0
2005-08-08 15:00:00,59.04,59.1,58.94,59.0,782400.0,30.0969,30.1275,30.0459,30.0765,782400.0
2005-08-08 15:30:00,59.0,59.01,58.7,58.85,1492400.0,30.0765,30.0816,29.9236,30.0,1492400.0
2005-08-09 09:30:00,59.16,59.75,59.1,59.29,2390300.0,30.1581,30.4588,30.1275,30.2243,2390300.0
2005-08-09 10:00:00,59.28,59.38,59.2,59.28,1666700.0,30.2192,30.2702,30.1784,30.2192,1666700.0
2005-08-09 10:30:00,59.29,59.35,59.18,59.27,1368500.0,30.2243,30.2549,30.1682,30.2141,1368500.0
2005-08-09 11:00:00,59.28,59.41,59.25,59.41,714300.0,30.2192,30.2855,30.2039,30.2855,714300.0
2005-08-09 11:30:00,59.41,59.48,59.39,59.43,681100.0,30.2855,30.3212,30.2753,30.2957,681100.0
2005-08-09 12:00:00,59.42,59.46,59.34,59.4,753500.0,30.2906,30.311,30.2498,30.2804,753500.0
2005-08-09 12:30:00,59.4,59.43,59.27,59.29,690600.0,30.2804,30.2957,30.2141,30.2243,690600.0
2005-08-09 13:00:00,59.28,59.39,59.28,59.3,485300.0,30.2192,30.2753,30.2192,30.2294,485300.0
2005-08-09 13:30:00,59.3,59.37,59.28,59.37,442400.0,30.2294,30.2651,30.2192,30.2651,442400.0
2005-08-09 14:00:00,59.37,59.48,59.3,59.47,825100.0,30.2651,30.3212,30.2294,30.3161,825100.0
2005-08-09 14:30:00,59.47,59.5,59.33,59.39,967500.0,30.3161,30.3314,30.2447,30.2753,967500.0
2005-08-09 15:00:00,59.39,59.44,59.2,59.21,970200.0,30.2753,30.3008,30.1784,30.1835,970200.0
2005-08-09 15:30:00,59.21,59.5,59.15,59.45,1258400.0,30.1835,30.3314,30.153,30.3059,1258400.0
2005-08-10 09:30:00,59.75,59.85,59.67,59.84,1939900.0,30.6063,30.6575,30.5653,30.6524,1939900.0
2005-08-10 10:00:00,59.84,59.96,59.8,59.83,1726700.0,30.6524,30.7138,30.6319,30.6473,1726700.0
2005-08-10 10:30:00,59.83,59.97,59.6,59.87,2272400.0,30.6473,30.719,30.5294,30.6677,2272400.0
2005-08-10 11:00:00,59.86,59.99,59.85,59.95,855300.0,30.6626,30.7292,30.6575,30.7087,855300.0
2005-08-10 11:30:00,59.95,61.05,59.94,60.04,1281400.0,30.7087,31.2722,30.7036,30.7548,1281400.0
2005-08-10 12:00:00,60.04,60.24,60.04,60.17,978400.0,30.7548,30.8573,30.7548,30.8214,978400.0
2005-08-10 12:30:00,60.18,60.18,59.91,60.0,1228400.0,30.8265,30.8265,30.6882,30.7343,1228400.0
2005-08-10 13:00:00,59.99,60.04,59.9,60.04,1022100.0,30.7292,30.7548,30.6831,30.7548,1022100.0
2005-08-10 13:30:00,60.02,60.07,59.75,59.9,1095500.0,30.7446,30.7702,30.6063,30.6831,1095500.0
2005-08-10 14:00:00,59.89,59.96,59.75,59.91,1145000.0,30.678,30.7138,30.6063,30.6882,1145000.0
2005-08-10 14:30:00,59.91,59.94,59.85,59.9,753500.0,30.6882,30.7036,30.6575,30.6831,753500.0
2005-08-10 15:00:00,59.9,59.93,59.57,59.71,1124000.0,30.6831,30.6985,30.5141,30.5858,1124000.0
2005-08-10 15:30:00,59.72,59.89,59.66,59.89,1338200.0,30.5909,30.678,30.5602,30.678,1338200.0
2005-08-11 09:30:00,60.12,60.7,60.06,60.7,2863000.0,30.7958,31.0929,30.7651,31.0929,2863000.0
2005-08-11 10:00:00,60.7,60.95,60.56,60.91,2904600.0,31.0929,31.221,31.0212,31.2005,2904600.0
2005-08-11 10:30:00,60.91,60.98,60.66,60.74,1731300.0,31.2005,31.2363,31.0724,31.1134,1731300.0
2005-08-11 11:00:00,60.75,60.86,60.69,60.83,1291700.0,31.1185,31.1749,31.0878,31.1595,1291700.0
2005-08-11 11:30:00,60.84,60.86,60.57,60.61,1137200.0,31.1646,31.1749,31.0263,31.0468,1137200.0
2005-08-11 12:00:00,60.6,60.67,60.42,60.61,1275900.0,31.0417,31.0775,30.9495,31.0468,1275900.0
2005-08-11 12:30:00,60.6,60.63,60.5,60.56,596000.0,31.0417,31.057,30.9905,31.0212,596000.0
2005-08-11 13:00:00,60.55,60.59,60.4,60.44,875500.0,31.0161,31.0366,30.9392,30.9597,875500.0
2005-08-11 13:30:00,60.43,60.44,60.25,60.39,718400.0,30.9546,30.9597,30.8624,30.9341,718400.0
2005-08-11 14:00:00,60.38,60.39,60.07,60.17,982700.0,30.929,30.9341,30.7702,30.8214,982700.0
2005-08-11 14:30:00,60.17,60.5,60.17,60.4,1048900.0,30.8214,30.9905,30.8214,30.9392,1048900.0
2005-08-11 15:00:00,60.41,60.85,60.31,60.76,1573700.0,30.9444,31.1697,30.8931,31.1236,1573700.0
2005-08-11 15:30:00,60.75,60.95,60.63,60.95,1830300.0,31.1185,31.221,31.057,31.221,1830300.0
2005-08-12 09:30:00,61.0,61.1,60.66,61.04,2237500.0,31.2466,31.2978,31.0724,31.2671,2237500.0
2005-08-12 10:00:00,61.03,61.15,60.78,61.07,1642000.0,31.2619,31.3234,31.1339,31.2824,1642000.0
2005-08-12 10:30:00,61.06,61.14,60.94,61.05,1154900.0,31.2773,31.3183,31.2158,31.2722,1154900.0
2005-08-12 11:00:00,61.07,61.17,60.79,60.82,1069000.0,31.2824,31.3337,31.139,31.1544,1069000.0
2005-08-12 11:30:00,60.82,60.86,60.63,60.76,888400.0,31.1544,31.1749,31.057,31.1236,888400.0
2005-08-12 12:00:00,60.78,60.85,60.66,60.67,718000.0,31.1339,31.1697,31.0724,31.0775,718000.0
2005-08-12 12:30:00,60.66,60.77,60.64,60.69,625400.0,31.0724,31.1288,31.0622,31.0878,625400.0
2005-08-12 13:00:00,60.7,60.89,60.67,60.87,418100.0,31.0929,31.1902,31.0775,31.18,418100.0
2005-08-12 13:30:00,60.87,60.94,60.78,60.92,633800.0,31.18,31.2158,31.1339,31.2056,633800.0
2005-08-12 14:00:00,60.92,61.09,60.9,61.05,784600.0,31.2056,31.2927,31.1954,31.2722,784600.0
2005-08-12 14:30:00,61.06,61.1,60.95,61.08,631600.0,31.2773,31.2978,31.221,31.2876,631600.0
2005-08-12 15:00:00,61.09,61.3,61.0,61.3,1198800.0,31.2927,31.4002,31.2466,31.4002,1198800.0
2005-08-12 15:30:00,61.29,61.34,61.02,61.05,1405000.0,31.3951,31.4207,31.2568,31.2722,1405000.0
2005-08-15 09:30:00,60.95,60.95,60.68,60.8,1482900.0,31.221,31.221,31.0827,31.1441,1482900.0
2005-08-15 10:00:00,60.81,60.98,60.79,60.89,1061000.0,31.1493,31.2363,31.139,31.1902,1061000.0
2005-08-15 10:30:00,60.9,61.07,60.83,61.01,911000.0,31.1954,31.2824,31.1595,31.2517,911000.0
2005-08-15 11:00:00,61.01,61.08,60.82,60.86,775600.0,31.2517,31.2876,31.1544,31.1749,775600.0
2005-08-15 11:30:00,60.86,60.91,60.79,60.9,693400.0,31.1749,31.2005,31.139,31.1954,693400.0
2005-08-15 12:00:00,60.88,60.94,60.76,60.8,777000.0,31.1851,31.2158,31.1236,31.1441,777000.0
2005-08-15 12:30:00,60.8,60.88,60.68,60.68,779700.0,31.1441,31.1851,31.0827,31.0827,779700.0
2005-08-15 13:00:00,60.69,60.81,60.59,60.77,618500.0,31.0878,31.1493,31.0366,31.1288,618500.0
2005-08-15 13:30:00,60.74,60.79,60.57,60.6,619100.0,31.1134,31.139,31.0263,31.0417,619100.0
2005-08-15 14:00:00,60.6,60.67,60.41,60.66,1045700.0,31.0417,31.0775,30.9444,31.0724,1045700.0
2005-08-15 14:30:00,60.65,60.75,60.56,60.74,560600.0,31.0673,31.1185,31.0212,31.1134,560600.0
2005-08-15 15:00:00,60.73,60.93,60.5,60.52,690000.0,31.1083,31.2107,30.9905,31.0007,690000.0
2005-08-15 15:30:00,60.51,60.57,60.45,60.45,928800.0,30.9956,31.0263,30.9648,30.9648,928800.0
2005-08-16 09:30:00,60.42,60.48,60.0,60.15,1414200.0,30.9495,30.9802,30.7343,30.8112,1414200.0
2005-08-16 10:00:00,60.15,60.47,60.11,60.28,1290600.0,30.8112,30.9751,30.7907,30.8778,1290600.0
2005-08-16 10:30:00,60.27,60.29,59.79,59.93,1500500.0,30.8726,30.8829,30.6268,30.6985,1500500.0
2005-08-16 11:00:00,59.94,60.08,59.84,59.89,919700.0,30.7036,30.7753,30.6524,30.678,919700.0
2005-08-16 11:30:00,59.88,59.89,59.66,59.69,761200.0,30.6729,30.678,30.5602,30.5755,761200.0
2005-08-16 12:00:00,59.69,59.71,59.51,59.58,882900.0,30.5755,30.5858,30.4833,30.5192,882900.0
2005-08-16 12:30:00,59.58,59.82,59.55,59.7,754000.0,30.5192,30.6421,30.5038,30.5807,754000.0
2005-08-16 13:00:00,59.68,59.85,59.65,59.67,983900.0,30.5704,30.6575,30.5551,30.5653,983900.0
2005-08-16 13:30:00,59.67,59.74,59.57,59.6,771900.0,30.5653,30.6012,30.5141,30.5294,771900.0
2005-08-16 14:00:00,59.6,59.63,59.48,59.56,793100.0,30.5294,30.5448,30.468,30.509,793100.0
2005-08-16 14:30:00,59.55,59.78,59.54,59.63,873300.0,30.5038,30.6216,30.4987,30.5448,873300.0
2005-08-16 15:00:00,59.62,59.75,59.26,59.36,1306400.0,30.5397,30.6063,30.3553,30.4065,1306400.0
2005-08-16 15:30:00,59.34,59.45,59.1,59.1,2048400.0,30.3963,30.4526,30.2733,30.2733,2048400.0
2005-08-17 09:30:00,59.05,59.19,58.91,59.06,1885000.0,30.2477,30.3194,30.176,30.2528,1885000.0
2005-08-17 10:00:00,59.05,59.2,58.99,59.02,1065700.0,30.2477,30.3245,30.217,30.2323,1065700.0
2005-08-17 10:30:00,59.01,59.49,58.98,59.43,4054000.0,30.2272,30.4731,30.2119,30.4424,4054000.0
2005-08-17 11:00:00,59.44,59.47,59.06,59.2,1473000.0,30.4475,30.4629,30.2528,30.3245,1473000.0
2005-08-17 11:30:00,59.2,59.29,58.7,58.83,1109200.0,30.3245,30.3706,30.0684,30.135,1109200.0
2005-08-17 12:00:00,58.83,58.91,58.7,58.83,890000.0,30.135,30.176,30.0684,30.135,890000.0
2005-08-17 12:30:00,58.83,58.84,58.5,58.51,912100.0,30.135,30.1401,29.966,29.9711,912100.0
2005-08-17 13:00:00,58.51,58.85,58.51,58.68,751000.0,29.9711,30.1453,29.9711,30.0582,751000.0
2005-08-17 13:30:00,58.69,58.72,58.19,58.19,1264200.0,30.0633,30.0787,29.8072,29.8072,1264200.0
2005-08-17 14:00:00,58.2,58.38,57.96,58.09,1850600.0,29.8123,29.9045,29.6894,29.756,1850600.0
2005-08-17 14:30:00,58.11,58.18,57.84,58.16,1300700.0,29.7662,29.8021,29.6279,29.7918,1300700.0
2005-08-17 15:00:00,58.16,58.45,58.13,58.16,1363600.0,29.7918,29.9404,29.7765,29.7918,1363600.0
2005-08-17 15:30:00,58.15,58.6,58.15,58.18,1585900.0,29.7867,30.0172,29.7867,29.8021,1585900.0
2005-08-18 09:30:00,58.15,58.29,57.82,58.28,2002400.0,29.7867,29.8584,29.6177,29.8533,2002400.0
2005-08-18 10:00:00,58.27,58.54,58.24,58.36,1361200.0,29.8482,29.9865,29.8328,29.8943,1361200.0
2005-08-18 10:30:00,58.36,58.46,58.11,58.16,1135300.0,29.8943,29.9455,29.7662,29.7918,1135300.0
2005-08-18 11:00:00,58.17,58.29,58.05,58.12,690200.0,29.7969,29.8584,29.7355,29.7713,690200.0
2005-08-18 11:30:00,58.12,58.24,58.0,58.0,690200.0,29.7713,29.8328,29.7099,29.7099,690200.0
2005-08-18 12:00:00,58.0,58.05,57.87,58.0,919600.0,29.7099,29.7355,29.6433,29.7099,919600.0
2005-08-18 12:30:00,58.0,58.04,57.88,57.9,439700.0,29.7099,29.7303,29.6484,29.6586,439700.0
2005-08-18 13:00:00,57.89,58.11,57.85,58.11,539300.0,29.6535,29.7662,29.633,29.7662,539300.0
2005-08-18 13:30:00,58.12,58.12,57.88,57.9,932400.0,29.7713,29.7713,29.6484,29.6586,932400.0
2005-08-18 14:00:00,57.9,58.0,57.78,57.82,916700.0,29.6586,29.7099,29.5972,29.6177,916700.0
2005-08-18 14:30:00,57.79,58.14,57.78,58.07,991900.0,29.6023,29.7816,29.5972,29.7457,991900.0
2005-08-18 15:00:00,58.08,58.29,58.07,58.13,1083900.0,29.7508,29.8584,29.7457,29.7765,1083900.0
2005-08-18 15:30:00,58.13,58.44,57.92,58.12,1183400.0,29.7765,29.9352,29.6689,29.7713,1183400.0
2005-08-19 09:30:00,58.52,58.7,58.37,58.54,3211100.0,29.9762,30.0684,29.8994,29.9865,3211100.0
2005-08-19 10:00:00,58.54,58.87,58.53,58.81,1530500.0,29.9865,30.1555,29.9813,30.1248,1530500.0
2005-08-19 10:30:00,58.81,58.98,58.78,58.95,1032300.0,30.1248,30.2119,30.1094,30.1965,1032300.0
2005-08-19 11:00:00,58.94,58.98,58.82,58.85,856900.0,30.1914,30.2119,30.1299,30.1453,856900.0
2005-08-19 11:30:00,58.85,58.95,58.75,58.8,692300.0,30.1453,30.1965,30.094,30.1197,692300.0
2005-08-19 12:00:00,58.79,58.99,58.79,58.93,415300.0,30.1145,30.217,30.1145,30.1862,415300.0
2005-08-19 12:30:00,58.93,58.96,58.82,58.84,457200.0,30.1862,30.2016,30.1299,30.1401,457200.0
2005-08-19 13:00:00,58.84,58.88,58.6,58.81,637200.0,30.1401,30.1606,30.0172,30.1248,637200.0
2005-08-19 13:30:00,58.81,58.9,58.75,58.89,413900.0,30.1248,30.1709,30.094,30.1658,413900.0
2005-08-19 14:00:00,58.89,58.89,58.72,58.74,491100.0,30.1658,30.1658,30.0787,30.0889,491100.0
2005-08-19 14:30:00,58.74,58.79,58.55,58.71,626100.0,30.0889,30.1145,29.9916,30.0735,626100.0
2005-08-19 15:00:00,58.72,58.9,58.72,58.88,617400.0,30.0787,30.1709,30.0787,30.1606,617400.0
2005-08-19 15:30:00,58.89,58.93,58.7,58.8,1035400.0,30.1658,30.1862,30.0684,30.1197,1035400.0
2005-08-22 09:30:00,59.54,59.58,59.04,59.57,1924900.0,30.4987,30.5192,30.2426,30.5141,1924900.0
2005-08-22 10:00:00,59.58,59.75,59.36,59.48,1600300.0,30.5192,30.6063,30.4065,30.468,1600300.0
2005-08-22 10:30:00,59.48,59.58,59.36,59.53,885900.0,30.468,30.5192,30.4065,30.4936,885900.0
2005-08-22 11:00:00,59.54,59.71,59.44,59.67,1082600.0,30.4987,30.5858,30.4475,30.5653,1082600.0
2005-08-22 11:30:00,59.66,59.75,59.41,59.49,856800.0,30.5602,30.6063,30.4321,30.4731,856800.0
2005-08-22 12:00:00,59.49,59.5,59.18,59.32,930700.0,30.4731,30.4782,30.3143,30.386,930700.0
2005-08-22 12:30:00,59.32,59.32,59.0,59.09,825600.0,30.386,30.386,30.2221,30.2682,825600.0
2005-08-22 13:00:00,59.09,59.12,58.75,59.05,1150500.0,30.2682,30.2836,30.094,30.2477,1150500.0
2005-08-22 13:30:00,59.05,59.19,58.94,58.99,586800.0,30.2477,30.3194,30.1914,30.217,586800.0
2005-08-22 14:00:00,58.99,58.99,58.53,58.55,1067000.0,30.217,30.217,29.9813,29.9916,1067000.0
2005-08-22 14:30:00,58.55,58.86,58.51,58.77,930400.0,29.9916,30.1504,29.9711,30.1043,930400.0
2005-08-22 15:00:00,58.79,58.98,58.71,58.89,736200.0,30.1145,30.2119,30.0735,30.1658,736200.0
2005-08-22 15:30:00,58.89,59.09,58.74,59.06,1223900.0,30.1658,30.2682,30.0889,30.2528,1223900.0
2005-08-23 09:30:00,59.11,59.3,59.01,59.08,1725000.0,30.2784,30.3758,30.2272,30.2631,1725000.0
2005-08-23 10:00:00,59.08,59.09,58.77,58.97,1516700.0,30.2631,30.2682,30.1043,30.2067,1516700.0
2005-08-23 10:30:00,58.98,58.98,58.61,58.73,1575500.0,30.2119,30.2119,30.0223,30.0838,1575500.0
2005-08-23 11:00:00,58.73,58.74,58.43,58.52,1282700.0,30.0838,30.0889,29.9301,29.9762,1282700.0
2005-08-23 11:30:00,58.53,58.68,58.48,58.56,727500.0,29.9813,30.0582,29.9557,29.9967,727500.0
2005-08-23 12:00:00,58.56,58.77,58.37,58.68,929400.0,29.9967,30.1043,29.8994,30.0582,929400.0
2005-08-23 12:30:00,58.68,58.77,58.61,58.73,550900.0,30.0582,30.1043,30.0223,30.0838,550900.0
2005-08-23 13:00:00,58.74,58.84,58.68,58.81,615000.0,30.0889,30.1401,30.0582,30.1248,615000.0
2005-08-23 13:30:00,58.81,59.05,58.81,59.0,821600.0,30.1248,30.2477,30.1248,30.2221,821600.0
2005-08-23 14:00:00,59.01,59.01,58.84,58.98,579100.0,30.2272,30.2272,30.1401,30.2119,579100.0
2005-08-23 14:30:00,58.97,60.0,58.88,59.18,768000.0,30.2067,30.7343,30.1606,30.3143,768000.0
2005-08-23 15:00:00,59.18,59.21,59.02,59.09,955600.0,30.3143,30.3297,30.2323,30.2682,955600.0
2005-08-23 15:30:00,59.09,59.1,58.95,59.01,1010500.0,30.2682,30.2733,30.1965,30.2272,1010500.0
2005-08-24 09:30:00,59.15,59.24,58.92,59.23,1416300.0,30.2989,30.345,30.1811,30.3399,1416300.0
2005-08-24 10:00:00,59.23,59.31,59.01,59.17,1116100.0,30.3399,30.3809,30.2272,30.3092,1116100.0
2005-08-24 10:30:00,59.17,59.33,59.05,59.27,1436200.0,30.3092,30.3911,30.2477,30.3604,1436200.0
2005-08-24 11:00:00,59.26,59.51,59.19,59.43,1328900.0,30.3553,30.4833,30.3194,30.4424,1328900.0
2005-08-24 11:30:00,59.43,59.59,59.34,59.44,1343800.0,30.4424,30.5243,30.3963,30.4475,1343800.0
2005-08-24 12:00:00,59.44,59.61,59.36,59.58,665300.0,30.4475,30.5346,30.4065,30.5192,665300.0
2005-08-24 12:30:00,59.58,59.61,59.49,59.57,535700.0,30.5192,30.5346,30.4731,30.5141,535700.0
2005-08-24 13:00:00,59.56,59.56,59.27,59.27,619700.0,30.509,30.509,30.3604,30.3604,619700.0
2005-08-24 13:30:00,59.28,59.38,59.18,59.23,792100.0,30.3655,30.4167,30.3143,30.3399,792100.0
2005-08-24 14:00:00,59.24,59.33,59.13,59.24,711600.0,30.345,30.3911,30.2887,30.345,711600.0
2005-08-24 14:30:00,59.24,59.3,58.95,58.99,1303600.0,30.345,30.3758,30.1965,30.217,1303600.0
2005-08-24 15:00:00,59.0,59.01,58.74,58.87,1998300.0,30.2221,30.2272,30.0889,30.1555,1998300.0
2005-08-24 15:30:00,58.87,59.0,58.8,58.92,1937600.0,30.1555,30.2221,30.1197,30.1811,1937600.0
2005-08-25 09:30:00,58.85,58.95,58.81,58.89,1928900.0,30.1453,30.1965,30.1248,30.1658,1928900.0
2005-08-25 10:00:00,58.89,59.04,58.87,59.01,1260500.0,30.1658,30.2426,30.1555,30.2272,1260500.0
2005-08-25 10:30:00,59.02,59.18,58.5,58.93,1064000.0,30.2323,30.3143,29.966,30.1862,1064000.0
2005-08-25 11:00:00,58.94,59.0,58.9,58.95,829200.0,30.1914,30.2221,30.1709,30.1965,829200.0
2005-08-25 11:30:00,58.96,58.97,58.89,58.97,642200.0,30.2016,30.2067,30.1658,30.2067,642200.0
2005-08-25 12:00:00,58.98,59.07,58.95,59.02,627800.0,30.2119,30.258,30.1965,30.2323,627800.0
2005-08-25 12:30:00,59.02,59.06,58.96,59.01,596100.0,30.2323,30.2528,30.2016,30.2272,596100.0
2005-08-25 13:00:00,59.01,59.1,58.99,59.1,738900.0,30.2272,30.2733,30.217,30.2733,738900.0
2005-08-25 13:30:00,59.1,59.14,59.03,59.05,975200.0,30.2733,30.2938,30.2375,30.2477,975200.0
2005-08-25 14:00:00,59.05,59.11,58.98,59.1,840100.0,30.2477,30.2784,30.2119,30.2733,840100.0
2005-08-25 14:30:00,59.1,59.13,59.02,59.12,712500.0,30.2733,30.2887,30.2323,30.2836,712500.0
2005-08-25 15:00:00,59.13,59.18,59.03,59.06,1023400.0,30.2887,30.3143,30.2375,30.2528,1023400.0
2005-08-25 15:30:00,59.07,59.2,59.02,59.15,1145300.0,30.258,30.3245,30.2323,30.2989,1145300.0
2005-08-26 09:30:00,58.93,59.18,58.82,58.98,1182300.0,30.1862,30.3143,30.1299,30.2119,1182300.0
2005-08-26 10:00:00,58.98,58.98,58.77,58.86,948000.0,30.2119,30.2119,30.1043,30.1504,948000.0
2005-08-26 10:30:00,58.87,58.97,58.79,58.86,572000.0,30.1555,30.2067,30.1145,30.1504,572000.0
2005-08-26 11:00:00,58.86,58.87,58.57,58.57,742700.0,30.1504,30.1555,30.0018,30.0018,742700.0
2005-08-26 11:30:00,58.57,58.74,58.52,58.61,680500.0,30.0018,30.0889,29.9762,30.0223,680500.0
2005-08-26 12:00:00,58.61,58.79,58.53,58.67,637700.0,30.0223,30.1145,29.9813,30.0531,637700.0
2005-08-26 12:30:00,58.68,58.77,58.6,58.62,365800.0,30.0582,30.1043,30.0172,30.0274,365800.0
2005-08-26 13:00:00,58.62,58.78,58.62,58.77,1098400.0,30.0274,30.1094,30.0274,30.1043,1098400.0
2005-08-26 13:30:00,58.78,58.88,58.77,58.82,567400.0,30.1094,30.1606,30.1043,30.1299,567400.0
2005-08-26 14:00:00,58.83,58.98,58.75,58.94,1042700.0,30.135,30.2119,30.094,30.1914,1042700.0
2005-08-26 14:30:00,58.93,58.94,58.63,58.67,857300.0,30.1862,30.1914,30.0326,30.0531,857300.0
2005-08-26 15:00:00,58.67,58.73,58.53,58.61,792800.0,30.0531,30.0838,29.9813,30.0223,792800.0
2005-08-26 15:30:00,58.61,58.67,58.42,58.43,1226900.0,30.0223,30.0531,29.925,29.9301,1226900.0
2005-08-29 09:30:00,59.24,59.24,58.75,58.84,3048500.0,30.345,30.345,30.094,30.1401,3048500.0
2005-08-29 10:00:00,58.83,58.93,58.43,58.48,2046100.0,30.135,30.1862,29.9301,29.9557,2046100.0
2005-08-29 10:30:00,58.49,58.72,58.34,58.35,885100.0,29.9609,30.0787,29.884,29.8891,885100.0
2005-08-29 11:00:00,58.36,58.45,58.12,58.25,1108700.0,29.8943,29.9404,29.7713,29.8379,1108700.0
2005-08-29 11:30:00,58.23,58.45,58.23,58.37,866300.0,29.8277,29.9404,29.8277,29.8994,866300.0
2005-08-29 12:00:00,58.37,58.55,58.36,58.43,1135700.0,29.8994,29.9916,29.8943,29.9301,1135700.0
2005-08-29 12:30:00,58.42,58.46,58.35,58.41,500200.0,29.925,29.9455,29.8891,29.9199,500200.0
2005-08-29 13:00:00,58.41,58.54,58.4,58.5,965700.0,29.9199,29.9865,29.9148,29.966,965700.0
2005-08-29 13:30:00,58.5,58.52,58.31,58.32,886900.0,29.966,29.9762,29.8687,29.8738,886900.0
2005-08-29 14:00:00,58.32,58.46,58.26,58.36,886800.0,29.8738,29.9455,29.843,29.8943,886800.0
2005-08-29 14:30:00,58.35,58.39,58.26,58.27,816800.0,29.8891,29.9096,29.843,29.8482,816800.0
2005-08-29 15:00:00,58.27,58.53,58.25,58.53,1065400.0,29.8482,29.9813,29.8379,29.9813,1065400.0
2005-08-29 15:30:00,58.52,58.58,58.31,58.44,1270700.0,29.9762,30.007,29.8687,29.9352,1270700.0
2005-08-30 09:30:00,58.43,58.89,58.43,58.58,1850700.0,29.9301,30.1658,29.9301,30.007,1850700.0
2005-08-30 10:00:00,58.59,58.84,58.5,58.75,1530600.0,30.0121,30.1401,29.966,30.094,1530600.0
2005-08-30 10:30:00,58.76,59.09,58.7,58.88,1780800.0,30.0992,30.2682,30.0684,30.1606,1780800.0
2005-08-30 11:00:00,58.88,58.97,58.65,58.95,1474800.0,30.1606,30.2067,30.0428,30.1965,1474800.0
2005-08-30 11:30:00,58.96,59.12,58.95,59.03,1323300.0,30.2016,30.2836,30.1965,30.2375,1323300.0
2005-08-30 12:00:00,59.03,59.06,58.7,58.72,934400.0,30.2375,30.2528,30.0684,30.0787,934400.0
2005-08-30 12:30:00,58.74,58.8,58.6,58.65,686800.0,30.0889,30.1197,30.0172,30.0428,686800.0
2005-08-30 13:00:00,58.66,58.77,58.6,58.73,544600.0,30.0479,30.1043,30.0172,30.0838,544600.0
2005-08-30 13:30:00,58.74,58.75,58.55,58.62,670600.0,30.0889,30.094,29.9916,30.0274,670600.0
2005-08-30 14:00:00,58.61,58.65,58.34,58.45,1349800.0,30.0223,30.0428,29.884,29.9404,1349800.0
2005-08-30 14:30:00,58.45,58.68,58.3,58.31,1216800.0,29.9404,30.0582,29.8635,29.8687,1216800.0
2005-08-30 15:00:00,58.31,58.56,58.19,58.46,1465500.0,29.8687,29.9967,29.8072,29.9455,1465500.0
2005-08-30 15:30:00,58.46,58.75,58.45,58.62,2445900.0,29.9455,30.094,29.9404,30.0274,2445900.0
2005-08-31 09:30:00,58.8,59.18,58.65,58.88,2314400.0,30.1197,30.3143,30.0428,30.1606,2314400.0
2005-08-31 10:00:00,58.89,59.11,58.81,58.97,2012700.0,30.1658,30.2784,30.1248,30.2067,2012700.0
2005-08-31 10:30:00,58.97,59.33,58.86,59.26,2677200.0,30.2067,30.3911,30.1504,30.3553,2677200.0
2005-08-31 11:00:00,59.28,59.47,59.2,59.47,1948300.0,30.3655,30.4629,30.3245,30.4629,1948300.0
2005-08-31 11:30:00,59.45,59.6,59.42,59.59,2043400.0,30.4526,30.5294,30.4372,30.5243,2043400.0
2005-08-31 12:00:00,59.58,59.64,58.58,59.59,2096300.0,30.5192,30.5499,30.007,30.5243,2096300.0
2005-08-31 12:30:00,59.6,59.89,59.58,59.8,1583800.0,30.5294,30.678,30.5192,30.6319,1583800.0
2005-08-31 13:00:00,59.82,59.86,59.51,59.51,2144800.0,30.6421,30.6626,30.4833,30.4833,2144800.0
2005-08-31 13:30:00,59.52,59.71,59.4,59.43,2519700.0,30.4885,30.5858,30.427,30.4424,2519700.0
2005-08-31 14:00:00,59.43,59.51,59.25,59.47,1836900.0,30.4424,30.4833,30.3502,30.4629,1836900.0
2005-08-31 14:30:00,59.46,59.58,59.4,59.54,1158900.0,30.4577,30.5192,30.427,30.4987,1158900.0
2005-08-31 15:00:00,59.53,59.68,59.47,59.68,1455300.0,30.4936,30.5704,30.4629,30.5704,1455300.0
2005-08-31 15:30:00,59.67,60.0,59.66,59.91,4350000.0,30.5653,30.7343,30.5602,30.6882,4350000.0
2005-09-01 09:30:00,60.1,61.09,60.1,61.06,3780400.0,30.7856,31.2927,30.7856,31.2773,3780400.0
2005-09-01 10:00:00,61.05,61.37,60.83,61.04,3680500.0,31.2722,31.4361,31.1595,31.2671,3680500.0
2005-09-01 10:30:00,61.04,61.25,60.96,61.25,3076000.0,31.2671,31.3746,31.2261,31.3746,3076000.0
2005-09-01 11:00:00,61.25,61.79,61.23,61.71,2543600.0,31.3746,31.6512,31.3644,31.6103,2543600.0
2005-09-01 11:30:00,61.73,62.02,61.67,61.89,3078500.0,31.6205,31.7691,31.5898,31.7025,3078500.0
2005-09-01 12:00:00,61.9,61.95,61.7,61.88,1495000.0,31.7076,31.7332,31.6051,31.6973,1495000.0
2005-09-01 12:30:00,61.88,62.04,61.74,61.93,1481700.0,31.6973,31.7793,31.6256,31.723,1481700.0
2005-09-01 13:00:00,61.92,62.04,61.86,61.94,1446700.0,31.7178,31.7793,31.6871,31.7281,1446700.0
2005-09-01 13:30:00,61.94,62.02,61.53,61.55,2437200.0,31.7281,31.7691,31.5181,31.5283,2437200.0
2005-09-01 14:00:00,61.55,61.56,61.28,61.42,1989400.0,31.5283,31.5334,31.39,31.4617,1989400.0
2005-09-01 14:30:00,61.42,61.63,61.42,61.5,1532300.0,31.4617,31.5693,31.4617,31.5027,1532300.0
2005-09-01 15:00:00,61.49,61.73,61.49,61.62,1450900.0,31.4976,31.6205,31.4976,31.5642,1450900.0
2005-09-01 15:30:00,61.61,61.93,61.55,61.61,2953200.0,31.559,31.723,31.5283,31.559,2953200.0
2005-09-02 09:30:00,61.55,61.55,60.05,60.95,3208900.0,31.5283,31.5283,30.76,31.221,3208900.0
2005-09-02 10:00:00,60.96,62.0,60.01,60.93,2024100.0,31.2261,31.7588,30.7395,31.2107,2024100.0
2005-09-02 10:30:00,60.92,60.95,60.82,60.86,1561300.0,31.2056,31.221,31.1544,31.1749,1561300.0
2005-09-02 11:00:00,60.86,60.92,60.77,60.81,1428700.0,31.1749,31.2056,31.1288,31.1493,1428700.0
2005-09-02 11:30:00,60.81,60.94,60.78,60.92,1067600.0,31.1493,31.2158,31.1339,31.2056,1067600.0
2005-09-02 12:00:00,60.93,61.07,60.93,61.0,2188100.0,31.2107,31.2824,31.2107,31.2466,2188100.0
2005-09-02 12:30:00,61.0,61.04,60.88,60.97,766800.0,31.2466,31.2671,31.1851,31.2312,766800.0
2005-09-02 13:00:00,60.97,61.03,60.7,60.73,720800.0,31.2312,31.2619,31.0929,31.1083,720800.0
2005-09-02 13:30:00,60.72,60.82,60.6,60.7,733000.0,31.1032,31.1544,31.0417,31.0929,733000.0
2005-09-02 14:00:00,60.7,60.73,60.61,60.73,802600.0,31.0929,31.1083,31.0468,31.1083,802600.0
2005-09-02 14:30:00,60.72,60.75,60.63,60.67,572500.0,31.1032,31.1185,31.057,31.0775,572500.0
2005-09-02 15:00:00,60.67,60.67,60.47,60.55,1075300.0,31.0775,31.0775,30.9751,31.0161,1075300.0
2005-09-02 15:30:00,60.55,60.74,60.46,60.65,1672800.0,31.0161,31.1134,30.97,31.0673,1672800.0
2005-09-06 09:30:00,60.62,60.93,60.4,60.63,2457900.0,31.0519,31.2107,30.9392,31.057,2457900.0
2005-09-06 10:00:00,60.64,60.7,60.47,60.55,1947000.0,31.0622,31.0929,30.9751,31.0161,1947000.0
2005-09-06 10:30:00,60.55,60.75,60.53,60.57,1419900.0,31.0161,31.1185,31.0058,31.0263,1419900.0
2005-09-06 11:00:00,60.58,60.6,60.25,60.43,1810800.0,31.0314,31.0417,30.8624,30.9546,1810800.0
2005-09-06 11:30:00,60.42,60.49,60.31,60.47,1063400.0,30.9495,30.9853,30.8931,30.9751,1063400.0
2005-09-06 12:00:00,60.47,60.6,60.37,60.52,856300.0,30.9751,31.0417,30.9239,31.0007,856300.0
2005-09-06 12:30:00,60.52,60.61,60.5,60.58,816000.0,31.0007,31.0468,30.9905,31.0314,816000.0
2005-09-06 13:00:00,60.6,60.67,60.46,60.46,863500.0,31.0417,31.0775,30.97,30.97,863500.0
2005-09-06 13:30:00,60.47,60.7,60.45,60.69,837600.0,30.9751,31.0929,30.9648,31.0878,837600.0
2005-09-06 14:00:00,60.69,60.74,60.53,60.63,1040400.0,31.0878,31.1134,31.0058,31.057,1040400.0
2005-09-06 14:30:00,60.63,60.66,60.56,60.64,714300.0,31.057,31.0724,31.0212,31.0622,714300.0
2005-09-06 15:00:00,60.65,60.89,60.57,60.78,1361600.0,31.0673,31.1902,31.0263,31.1339,1361600.0
2005-09-06 15:30:00,60.78,61.11,60.77,61.05,1498100.0,31.1339,31.3029,31.1288,31.2722,1498100.0
2005-09-07 09:30:00,60.95,61.25,60.7,61.14,2144900.0,31.221,31.3746,31.0929,31.3183,2144900.0
2005-09-07 10:00:00,61.13,61.59,61.11,61.48,2589600.0,31.3132,31.5488,31.3029,31.4925,2589600.0
2005-09-07 10:30:00,61.47,61.7,61.45,61.47,1416100.0,31.4873,31.6051,31.4771,31.4873,1416100.0
2005-09-07 11:00:00,61.47,61.51,61.17,61.3,1520900.0,31.4873,31.5078,31.3337,31.4002,1520900.0
2005-09-07 11:30:00,61.29,61.44,61.23,61.23,993300.0,31.3951,31.472,31.3644,31.3644,993300.0
2005-09-07 12:00:00,61.22,61.59,61.16,61.54,770500.0,31.3593,31.5488,31.3285,31.5232,770500.0
2005-09-07 12:30:00,61.54,61.64,61.54,61.56,572600.0,31.5232,31.5744,31.5232,31.5334,572600.0
2005-09-07 13:00:00,61.55,61.64,61.33,61.35,843800.0,31.5283,31.5744,31.4156,31.4259,843800.0
2005-09-07 13:30:00,61.36,61.6,61.34,61.55,792500.0,31.431,31.5539,31.4207,31.5283,792500.0
2005-09-07 14:00:00,61.56,61.56,60.92,60.99,1912100.0,31.5334,31.5334,31.2056,31.2415,1912100.0
2005-09-07 14:30:00,60.99,61.99,60.99,61.32,1361000.0,31.2415,31.7537,31.2415,31.4105,1361000.0
2005-09-07 15:00:00,61.32,61.6,61.21,61.49,1255700.0,31.4105,31.5539,31.3541,31.4976,1255700.0
2005-09-07 15:30:00,61.49,61.55,61.34,61.46,1585400.0,31.4976,31.5283,31.4207,31.4822,1585400.0
2005-09-08 09:30:00,61.44,61.44,61.03,61.31,2056700.0,31.472,31.472,31.2619,31.4054,2056700.0
2005-09-08 10:00:00,61.31,61.63,61.26,61.31,1359700.0,31.4054,31.5693,31.3798,31.4054,1359700.0
2005-09-08 10:30:00,61.32,61.52,61.1,61.42,1897900.0,31.4105,31.5129,31.2978,31.4617,1897900.0
2005-09-08 11:00:00,61.42,61.44,61.13,61.18,1103700.0,31.4617,31.472,31.3132,31.3388,1103700.0
2005-09-08 11:30:00,61.18,61.25,61.07,61.1,864400.0,31.3388,31.3746,31.2824,31.2978,864400.0
2005-09-08 12:00:00,61.1,61.19,61.09,61.16,577700.0,31.2978,31.3439,31.2927,31.3285,577700.0
2005-09-08 12:30:00,61.16,61.27,61.12,61.18,497500.0,31.3285,31.3849,31.308,31.3388,497500.0
2005-09-08 13:00:00,61.19,61.25,61.13,61.17,408900.0,31.3439,31.3746,31.3132,31.3337,408900.0
2005-09-08 13:30:00,61.16,61.18,61.03,61.14,577900.0,31.3285,31.3388,31.2619,31.3183,577900.0
2005-09-08 14:00:00,61.13,61.2,61.07,61.13,627400.0,31.3132,31.349,31.2824,31.3132,627400.0
2005-09-08 14:30:00,61.15,61.26,61.11,61.12,797900.0,31.3234,31.3798,31.3029,31.308,797900.0
2005-09-08 15:00:00,61.12,61.19,61.0,61.09,779000.0,31.308,31.3439,31.2466,31.2927,779000.0
2005-09-08 15:30:00,61.08,61.3,61.03,61.29,1374900.0,31.2876,31.4002,31.2619,31.3951,1374900.0
2005-09-09 09:30:00,61.61,62.03,61.6,62.03,1970200.0,31.559,31.7742,31.5539,31.7742,1970200.0
2005-09-09 10:00:00,62.0,62.5,61.97,62.33,2198000.0,31.7588,32.0149,31.7434,31.9279,2198000.0
2005-09-09 10:30:00,62.33,62.4,62.26,62.28,1195300.0,31.9279,31.9637,31.892,31.9022,1195300.0
2005-09-09 11:00:00,62.29,62.45,62.13,62.38,1208400.0,31.9074,31.9893,31.8254,31.9535,1208400.0
2005-09-09 11:30:00,62.38,62.63,62.2,62.59,1656800.0,31.9535,32.0815,31.8613,32.061,1656800.0
2005-09-09 12:00:00,62.58,62.7,62.46,62.54,1032800.0,32.0559,32.1174,31.9944,32.0354,1032800.0
2005-09-09 12:30:00,62.53,62.57,62.4,62.51,661600.0,32.0303,32.0508,31.9637,32.0201,661600.0
2005-09-09 13:00:00,62.51,62.87,62.47,62.8,1233100.0,32.0201,32.2045,31.9996,32.1686,1233100.0
2005-09-09 13:30:00,62.8,62.94,61.92,62.9,1147300.0,32.1686,32.2403,31.7178,32.2198,1147300.0
2005-09-09 14:00:00,62.9,62.97,62.83,62.96,794700.0,32.2198,32.2557,32.184,32.2506,794700.0
2005-09-09 14:30:00,62.97,63.01,62.88,62.92,1304000.0,32.2557,32.2762,32.2096,32.2301,1304000.0
2005-09-09 15:00:00,62.93,63.0,62.87,62.98,1199000.0,32.2352,32.2711,32.2045,32.2608,1199000.0
2005-09-09 15:30:00,62.98,63.03,62.87,63.0,3939300.0,32.2608,32.2864,32.2045,32.2711,3939300.0
2005-09-12 09:30:00,62.85,63.05,62.71,62.78,2539600.0,32.1942,32.2967,32.1225,32.1584,2539600.0
2005-09-12 10:00:00,62.78,62.94,62.73,62.74,1445100.0,32.1584,32.2403,32.1328,32.1379,1445100.0
2005-09-12 10:30:00,62.73,62.85,62.58,62.67,1377400.0,32.1328,32.1942,32.0559,32.102,1377400.0
2005-09-12 11:00:00,62.66,62.68,62.45,62.53,1229600.0,32.0969,32.1071,31.9893,32.0303,1229600.0
2005-09-12 11:30:00,62.53,62.71,62.49,62.61,887800.0,32.0303,32.1225,32.0098,32.0713,887800.0
2005-09-12 12:00:00,62.61,62.62,62.46,62.49,791900.0,32.0713,32.0764,31.9944,32.0098,791900.0
2005-09-12 12:30:00,62.49,62.5,62.35,62.43,884600.0,32.0098,32.0149,31.9381,31.9791,884600.0
2005-09-12 13:00:00,62.43,62.45,62.35,62.41,862500.0,31.9791,31.9893,31.9381,31.9688,862500.0
2005-09-12 13:30:00,62.42,62.64,62.39,62.56,993800.0,31.974,32.0866,31.9586,32.0457,993800.0
2005-09-12 14:00:00,62.58,62.68,62.55,62.62,798300.0,32.0559,32.1071,32.0405,32.0764,798300.0
2005-09-12 14:30:00,62.62,62.68,62.38,62.52,793300.0,32.0764,32.1071,31.9535,32.0252,793300.0
2005-09-12 15:00:00,62.54,62.61,62.47,62.61,737100.0,32.0354,32.0713,31.9996,32.0713,737100.0
2005-09-12 15:30:00,62.61,62.65,62.44,62.49,1262700.0,32.0713,32.0918,31.9842,32.0098,1262700.0
2005-09-13 09:30:00,62.2,62.9,62.19,62.75,2226500.0,31.8613,32.2198,31.8561,32.143,2226500.0
2005-09-13 10:00:00,62.76,62.88,62.45,62.55,1337300.0,32.1481,32.2096,31.9893,32.0405,1337300.0
2005-09-13 10:30:00,62.56,62.66,62.37,62.4,1091500.0,32.0457,32.0969,31.9483,31.9637,1091500.0
2005-09-13 11:00:00,62.4,62.48,62.32,62.37,914900.0,31.9637,32.0047,31.9227,31.9483,914900.0
2005-09-13 11:30:00,62.37,62.41,62.27,62.31,535100.0,31.9483,31.9688,31.8971,31.9176,535100.0
2005-09-13 12:00:00,62.33,62.39,62.26,62.27,470400.0,31.9279,31.9586,31.892,31.8971,470400.0
2005-09-13 12:30:00,62.25,62.3,62.05,62.12,719300.0,31.8869,31.9125,31.7844,31.8203,719300.0
2005-09-13 13:00:00,62.12,62.35,62.11,62.3,590000.0,31.8203,31.9381,31.8152,31.9125,590000.0
2005-09-13 13:30:00,62.32,62.36,62.13,62.14,525600.0,31.9227,31.9432,31.8254,31.8305,525600.0
2005-09-13 14:00:00,62.14,62.62,62.02,62.52,975700.0,31.8305,32.0764,31.7691,32.0252,975700.0
2005-09-13 14:30:00,62.52,62.54,62.35,62.39,522500.0,32.0252,32.0354,31.9381,31.9586,522500.0
2005-09-13 15:00:00,62.4,62.43,62.17,62.22,774800.0,31.9637,31.9791,31.8459,31.8715,774800.0
2005-09-13 15:30:00,62.2,62.28,61.73,61.87,1806700.0,31.8613,31.9022,31.6205,31.6922,1806700.0
2005-09-14 09:30:00,62.01,62.48,62.01,62.35,1520900.0,31.7639,32.0047,31.7639,31.9381,1520900.0
2005-09-14 10:00:00,62.36,62.43,62.21,62.32,901700.0,31.9432,31.9791,31.8664,31.9227,901700.0
2005-09-14 10:30:00,62.33,62.42,61.89,62.09,2462100.0,31.9279,31.974,31.7025,31.8049,2462100.0
2005-09-14 11:00:00,62.1,62.51,62.06,62.51,1038400.0,31.81,32.0201,31.7896,32.0201,1038400.0
2005-09-14 11:30:00,62.52,62.73,61.87,62.68,902600.0,32.0252,32.1328,31.6922,32.1071,902600.0
2005-09-14 12:00:00,62.68,62.7,62.53,62.59,703600.0,32.1071,32.1174,32.0303,32.061,703600.0
2005-09-14 12:30:00,62.58,62.75,62.57,62.74,564400.0,32.0559,32.143,32.0508,32.1379,564400.0
2005-09-14 13:00:00,62.74,62.75,62.52,62.68,607400.0,32.1379,32.143,32.0252,32.1071,607400.0
2005-09-14 13:30:00,62.68,62.7,62.41,62.42,525500.0,32.1071,32.1174,31.9688,31.974,525500.0
2005-09-14 14:00:00,62.43,62.5,62.2,62.34,824700.0,31.9791,32.0149,31.8613,31.933,824700.0
2005-09-14 14:30:00,62.34,62.45,62.28,62.35,606300.0,31.933,31.9893,31.9022,31.9381,606300.0
2005-09-14 15:00:00,62.35,62.63,62.2,62.34,896800.0,31.9381,32.0815,31.8613,31.933,896800.0
2005-09-14 15:30:00,62.35,62.53,62.32,62.49,1234000.0,31.9381,32.0303,31.9227,32.0098,1234000.0
2005-09-15 09:30:00,62.87,63.15,62.8,63.15,2333400.0,32.2045,32.3479,32.1686,32.3479,2333400.0
2005-09-15 10:00:00,63.15,63.18,62.86,63.15,1453100.0,32.3479,32.3633,32.1993,32.3479,1453100.0
2005-09-15 10:30:00,63.15,63.18,62.88,62.99,1644000.0,32.3479,32.3633,32.2096,32.2659,1644000.0
2005-09-15 11:00:00,63.0,63.05,62.83,63.01,1335400.0,32.2711,32.2967,32.184,32.2762,1335400.0
2005-09-15 11:30:00,63.01,63.08,62.9,62.91,945200.0,32.2762,32.312,32.2198,32.225,945200.0
2005-09-15 12:00:00,62.91,62.93,62.5,62.56,1575900.0,32.225,32.2352,32.0149,32.0457,1575900.0
2005-09-15 12:30:00,62.56,62.56,62.17,62.27,954500.0,32.0457,32.0457,31.8459,31.8971,954500.0
2005-09-15 13:00:00,62.27,62.32,61.88,61.89,1358300.0,31.8971,31.9227,31.6973,31.7025,1358300.0
2005-09-15 13:30:00,61.88,62.12,61.8,62.05,1147000.0,31.6973,31.8203,31.6564,31.7844,1147000.0
2005-09-15 14:00:00,62.03,62.36,61.95,62.32,870300.0,31.7742,31.9432,31.7332,31.9227,870300.0
2005-09-15 14:30:00,62.32,62.43,62.21,62.36,965900.0,31.9227,31.9791,31.8664,31.9432,965900.0
2005-09-15 15:00:00,62.36,62.45,62.23,62.35,765600.0,31.9432,31.9893,31.8766,31.9381,765600.0
2005-09-15 15:30:00,62.36,62.55,62.17,62.45,1416400.0,31.9432,32.0405,31.8459,31.9893,1416400.0
2005-09-16 09:30:00,63.0,63.15,62.88,63.0,8428300.0,32.2711,32.3479,32.2096,32.2711,8428300.0
2005-09-16 10:00:00,63.0,63.55,63.0,63.43,2136300.0,32.2711,32.5528,32.2711,32.4913,2136300.0
2005-09-16 10:30:00,63.43,63.5,63.32,63.35,1194500.0,32.4913,32.5272,32.435,32.4503,1194500.0
2005-09-16 11:00:00,63.35,63.49,63.11,63.46,1087000.0,32.4503,32.5221,32.3274,32.5067,1087000.0
2005-09-16 11:30:00,63.46,63.5,63.36,63.42,1436100.0,32.5067,32.5272,32.4555,32.4862,1436100.0
2005-09-16 12:00:00,63.42,63.45,63.17,63.19,1127900.0,32.4862,32.5016,32.3581,32.3684,1127900.0
2005-09-16 12:30:00,63.17,63.45,63.16,63.45,788400.0,32.3581,32.5016,32.353,32.5016,788400.0
2005-09-16 13:00:00,63.44,63.75,63.44,63.63,1176800.0,32.4964,32.6552,32.4964,32.5938,1176800.0
2005-09-16 13:30:00,63.63,63.74,63.57,63.66,709000.0,32.5938,32.6501,32.563,32.6091,709000.0
2005-09-16 14:00:00,63.67,63.88,63.66,63.87,1357200.0,32.6143,32.7218,32.6091,32.7167,1357200.0
2005-09-16 14:30:00,63.86,63.89,63.61,63.65,1104100.0,32.7116,32.7269,32.5835,32.604,1104100.0
2005-09-16 15:00:00,63.64,63.78,63.6,63.68,1168500.0,32.5989,32.6706,32.5784,32.6194,1168500.0
2005-09-16 15:30:00,63.67,63.76,63.55,63.7,2585300.0,32.6143,32.6604,32.5528,32.6296,2585300.0
2005-09-19 09:30:00,64.0,64.7,63.9,64.58,4190200.0,32.7833,33.1419,32.7321,33.0804,4190200.0
2005-09-19 10:00:00,64.59,64.8,64.45,64.74,2177200.0,33.0855,33.1931,33.0138,33.1624,2177200.0
2005-09-19 10:30:00,64.74,64.89,64.63,64.79,1469400.0,33.1624,33.2392,33.106,33.188,1469400.0
2005-09-19 11:00:00,64.78,64.87,64.24,64.77,951500.0,33.1828,33.2289,32.9062,33.1777,951500.0
2005-09-19 11:30:00,64.78,64.83,64.67,64.83,983300.0,33.1828,33.2085,33.1265,33.2085,983300.0
2005-09-19 12:00:00,64.83,64.84,64.74,64.8,884800.0,33.2085,33.2136,33.1624,33.1931,884800.0
2005-09-19 12:30:00,64.81,64.82,64.74,64.75,594800.0,33.1982,33.2033,33.1624,33.1675,594800.0
2005-09-19 13:00:00,64.75,64.89,64.73,64.86,739800.0,33.1675,33.2392,33.1572,33.2238,739800.0
2005-09-19 13:30:00,64.85,64.95,64.83,64.88,1003000.0,33.2187,33.2699,33.2085,33.2341,1003000.0
2005-09-19 14:00:00,64.89,64.9,64.57,64.67,1021600.0,33.2392,33.2443,33.0753,33.1265,1021600.0
2005-09-19 14:30:00,64.66,64.78,63.67,64.63,1095000.0,33.1214,33.1828,32.6143,33.106,1095000.0
2005-09-19 15:00:00,64.64,64.73,64.45,64.5,1118700.0,33.1111,33.1572,33.0138,33.0394,1118700.0
2005-09-19 15:30:00,64.5,64.63,64.45,64.59,1666200.0,33.0394,33.106,33.0138,33.0855,1666200.0
2005-09-20 09:30:00,64.38,64.96,64.31,64.87,2234600.0,32.9779,33.275,32.9421,33.2289,2234600.0
2005-09-20 10:00:00,64.87,64.95,64.8,64.9,1608200.0,33.2289,33.2699,33.1931,33.2443,1608200.0
2005-09-20 10:30:00,64.89,64.98,64.5,64.51,1602600.0,33.2392,33.2853,33.0394,33.0445,1602600.0
2005-09-20 11:00:00,64.5,64.86,64.49,64.64,1118700.0,33.0394,33.2238,33.0343,33.1111,1118700.0
2005-09-20 11:30:00,64.65,64.69,64.53,64.53,882400.0,33.1162,33.1367,33.0548,33.0548,882400.0
2005-09-20 12:00:00,64.53,64.53,64.32,64.51,980800.0,33.0548,33.0548,32.9472,33.0445,980800.0
2005-09-20 12:30:00,64.5,64.58,64.47,64.51,458200.0,33.0394,33.0804,33.024,33.0445,458200.0
2005-09-20 13:00:00,64.49,64.79,64.49,64.78,624000.0,33.0343,33.188,33.0343,33.1828,624000.0
2005-09-20 13:30:00,64.77,64.93,64.77,64.88,724200.0,33.1777,33.2597,33.1777,33.2341,724200.0
2005-09-20 14:00:00,64.88,64.99,64.65,64.87,1171600.0,33.2341,33.2904,33.1162,33.2289,1171600.0
2005-09-20 14:30:00,64.87,64.97,64.35,64.53,1398500.0,33.2289,33.2802,32.9626,33.0548,1398500.0
2005-09-20 15:00:00,64.53,64.56,64.21,64.52,1238400.0,33.0548,33.0701,32.8909,33.0497,1238400.0
2005-09-20 15:30:00,64.53,64.75,64.39,64.55,1082400.0,33.0548,33.1675,32.9831,33.065,1082400.0
2005-09-21 09:30:00,65.04,65.29,64.92,65.15,4783000.0,33.316,33.4441,33.2546,33.3724,4783000.0
2005-09-21 10:00:00,65.16,65.22,64.77,65.1,1911600.0,33.3775,33.4082,33.1777,33.3468,1911600.0
2005-09-21 10:30:00,65.1,65.19,64.9,65.19,1876900.0,33.3468,33.3929,33.2443,33.3929,1876900.0
2005-09-21 11:00:00,65.19,65.25,65.01,65.12,1517700.0,33.3929,33.4236,33.3007,33.357,1517700.0
2005-09-21 11:30:00,65.11,65.19,64.97,65.06,920000.0,33.3519,33.3929,33.2802,33.3263,920000.0
2005-09-21 12:00:00,65.06,65.24,65.05,65.18,608000.0,33.3263,33.4185,33.3211,33.3877,608000.0
2005-09-21 12:30:00,65.19,65.28,65.17,65.18,814100.0,33.3929,33.439,33.3826,33.3877,814100.0
2005-09-21 13:00:00,65.18,65.24,65.08,65.11,713700.0,33.3877,33.4185,33.3365,33.3519,713700.0
2005-09-21 13:30:00,65.11,65.16,64.99,65.11,1082800.0,33.3519,33.3775,33.2904,33.3519,1082800.0
2005-09-21 14:00:00,65.12,65.16,65.01,65.1,1041100.0,33.357,33.3775,33.3007,33.3468,1041100.0
2005-09-21 14:30:00,65.1,65.13,65.01,65.06,1260100.0,33.3468,33.3621,33.3007,33.3263,1260100.0
2005-09-21 15:00:00,65.06,65.07,64.85,64.97,1310300.0,33.3263,33.3314,33.2187,33.2802,1310300.0
2005-09-21 15:30:00,64.96,65.08,64.89,64.93,1880100.0,33.275,33.3365,33.2392,33.2597,1880100.0
2005-09-22 09:30:00,65.31,65.96,65.31,65.93,3319700.0,33.4543,33.7873,33.4543,33.7719,3319700.0
2005-09-22 10:00:00,65.92,65.93,65.64,65.69,1630600.0,33.7668,33.7719,33.6234,33.649,1630600.0
2005-09-22 10:30:00,65.7,65.85,65.68,65.72,1344000.0,33.6541,33.7309,33.6439,33.6643,1344000.0
2005-09-22 11:00:00,65.71,65.85,65.71,65.76,1599700.0,33.6592,33.7309,33.6592,33.6848,1599700.0
2005-09-22 11:30:00,65.76,65.79,65.32,65.32,1918800.0,33.6848,33.7002,33.4594,33.4594,1918800.0
2005-09-22 12:00:00,65.32,65.33,64.73,64.96,2093000.0,33.4594,33.4646,33.1572,33.275,2093000.0
2005-09-22 12:30:00,64.96,65.79,64.89,64.95,1332000.0,33.275,33.7002,33.2392,33.2699,1332000.0
2005-09-22 13:00:00,64.95,64.97,64.61,64.78,1288100.0,33.2699,33.2802,33.0958,33.1828,1288100.0
2005-09-22 13:30:00,64.79,64.89,64.25,64.27,1656500.0,33.188,33.2392,32.9114,32.9216,1656500.0
2005-09-22 14:00:00,64.26,64.58,64.08,64.57,1694200.0,32.9165,33.0804,32.8243,33.0753,1694200.0
2005-09-22 14:30:00,64.57,65.03,64.51,64.95,1343700.0,33.0753,33.3109,33.0445,33.2699,1343700.0
2005-09-22 15:00:00,64.94,65.2,64.78,65.11,1427100.0,33.2648,33.398,33.1828,33.3519,1427100.0
2005-09-22 15:30:00,65.1,65.11,64.76,64.9,1672800.0,33.3468,33.3519,33.1726,33.2443,1672800.0
2005-09-23 09:30:00,64.6,64.71,64.1,64.27,2239800.0,33.0906,33.147,32.8345,32.9216,2239800.0
2005-09-23 10:00:00,64.26,64.69,64.23,64.58,1362300.0,32.9165,33.1367,32.9011,33.0804,1362300.0
2005-09-23 10:30:00,64.58,64.59,64.25,64.3,1122500.0,33.0804,33.0855,32.9114,32.937,1122500.0
2005-09-23 11:00:00,64.3,64.36,64.02,64.08,1323900.0,32.937,32.9677,32.7935,32.8243,1323900.0
2005-09-23 11:30:00,64.08,64.14,63.6,63.7,1536700.0,32.8243,32.855,32.5784,32.6296,1536700.0
2005-09-23 12:00:00,63.71,63.94,63.63,63.92,1117900.0,32.6347,32.7526,32.5938,32.7423,1117900.0
2005-09-23 12:30:00,63.93,64.07,63.8,63.92,787300.0,32.7474,32.8192,32.6808,32.7423,787300.0
2005-09-23 13:00:00,63.92,64.09,63.78,63.8,628300.0,32.7423,32.8294,32.6706,32.6808,628300.0
2005-09-23 13:30:00,63.8,64.09,63.8,64.07,847800.0,32.6808,32.8294,32.6808,32.8192,847800.0
2005-09-23 14:00:00,64.06,64.07,63.79,63.87,814200.0,32.814,32.8192,32.6757,32.7167,814200.0
2005-09-23 14:30:00,63.87,63.91,63.7,63.89,1015800.0,32.7167,32.7372,32.6296,32.7269,1015800.0
2005-09-23 15:00:00,63.9,64.03,63.8,63.96,984500.0,32.7321,32.7987,32.6808,32.7628,984500.0
2005-09-23 15:30:00,63.95,63.96,63.78,63.88,1562500.0,32.7577,32.7628,32.6706,32.7218,1562500.0
2005-09-26 09:30:00,63.7,64.18,63.5,64.05,2021900.0,32.6296,32.8755,32.5272,32.8089,2021900.0
2005-09-26 10:00:00,64.05,64.12,63.76,63.94,1603100.0,32.8089,32.8448,32.6604,32.7526,1603100.0
2005-09-26 10:30:00,63.94,64.25,63.87,64.25,1473400.0,32.7526,32.9114,32.7167,32.9114,1473400.0
2005-09-26 11:00:00,64.24,64.47,64.14,64.34,1128800.0,32.9062,33.024,32.855,32.9575,1128800.0
2005-09-26 11:30:00,64.35,64.67,64.27,64.67,1044300.0,32.9626,33.1265,32.9216,33.1265,1044300.0
2005-09-26 12:00:00,64.67,64.85,64.55,64.85,816300.0,33.1265,33.2187,33.065,33.2187,816300.0
2005-09-26 12:30:00,64.86,64.87,63.7,64.78,863900.0,33.2238,33.2289,32.6296,33.1828,863900.0
2005-09-26 13:00:00,64.78,64.81,64.62,64.63,801300.0,33.1828,33.1982,33.1009,33.106,801300.0
2005-09-26 13:30:00,64.64,64.97,64.55,64.91,833000.0,33.1111,33.2802,33.065,33.2494,833000.0
2005-09-26 14:00:00,64.9,65.01,64.7,64.8,1118800.0,33.2443,33.3007,33.1419,33.1931,1118800.0
2005-09-26 14:30:00,64.8,64.85,64.47,64.49,825900.0,33.1931,33.2187,33.024,33.0343,825900.0
2005-09-26 15:00:00,64.49,64.71,64.47,64.53,832400.0,33.0343,33.147,33.024,33.0548,832400.0
2005-09-26 15:30:00,64.53,64.73,64.52,64.68,1491800.0,33.0548,33.1572,33.0497,33.1316,1491800.0
2005-09-27 09:30:00,64.32,64.32,63.95,64.24,2108900.0,32.9472,32.9472,32.7577,32.9062,2108900.0
2005-09-27 10:00:00,64.25,64.29,63.97,64.21,1481500.0,32.9114,32.9318,32.7679,32.8909,1481500.0
2005-09-27 10:30:00,64.17,64.24,63.95,63.99,1204000.0,32.8704,32.9062,32.7577,32.7782,1204000.0
2005-09-27 11:00:00,63.99,64.04,63.75,64.0,1223200.0,32.7782,32.8038,32.6552,32.7833,1223200.0
2005-09-27 11:30:00,64.0,64.06,63.83,64.04,868500.0,32.7833,32.814,32.6962,32.8038,868500.0
2005-09-27 12:00:00,64.04,64.14,63.94,64.04,693900.0,32.8038,32.855,32.7526,32.8038,693900.0
2005-09-27 12:30:00,64.04,64.22,64.0,64.19,533100.0,32.8038,32.896,32.7833,32.8806,533100.0
2005-09-27 13:00:00,64.19,64.27,64.11,64.26,679000.0,32.8806,32.9216,32.8396,32.9165,679000.0
2005-09-27 13:30:00,64.24,64.25,64.11,64.22,713600.0,32.9062,32.9114,32.8396,32.896,713600.0
2005-09-27 14:00:00,64.22,64.45,64.2,64.45,854300.0,32.896,33.0138,32.8857,33.0138,854300.0
2005-09-27 14:30:00,64.45,64.56,64.27,64.5,1002500.0,33.0138,33.0701,32.9216,33.0394,1002500.0
2005-09-27 15:00:00,64.51,64.65,64.47,64.6,838100.0,33.0445,33.1162,33.024,33.0906,838100.0
2005-09-27 15:30:00,64.59,64.67,64.47,64.62,1556300.0,33.0855,33.1265,33.024,33.1009,1556300.0
2005-09-28 09:30:00,64.65,64.68,64.3,64.51,1976600.0,33.1162,33.1316,32.937,33.0445,1976600.0
2005-09-28 10:00:00,64.5,64.5,64.16,64.2,1504300.0,33.0394,33.0394,32.8653,32.8857,1504300.0
2005-09-28 10:30:00,64.2,64.3,63.91,63.96,1842300.0,32.8857,32.937,32.7372,32.7628,1842300.0
2005-09-28 11:00:00,63.96,64.26,63.85,64.21,1245400.0,32.7628,32.9165,32.7065,32.8909,1245400.0
2005-09-28 11:30:00,64.21,64.31,64.11,64.17,1218700.0,32.8909,32.9421,32.8396,32.8704,1218700.0
2005-09-28 12:00:00,64.15,64.3,64.07,64.27,1083600.0,32.8601,32.937,32.8192,32.9216,1083600.0
2005-09-28 12:30:00,64.27,64.44,64.24,64.37,696000.0,32.9216,33.0087,32.9062,32.9728,696000.0
2005-09-28 13:00:00,64.38,64.45,64.24,64.36,888000.0,32.9779,33.0138,32.9062,32.9677,888000.0
2005-09-28 13:30:00,64.35,64.45,64.24,64.42,906500.0,32.9626,33.0138,32.9062,32.9984,906500.0
2005-09-28 14:00:00,64.42,64.68,64.1,64.51,1425400.0,32.9984,33.1316,32.8345,33.0445,1425400.0
2005-09-28 14:30:00,64.51,64.69,64.5,64.65,868700.0,33.0445,33.1367,33.0394,33.1162,868700.0
2005-09-28 15:00:00,64.65,64.69,64.51,64.64,1007500.0,33.1162,33.1367,33.0445,33.1111,1007500.0
2005-09-28 15:30:00,64.64,64.83,64.64,64.7,1572200.0,33.1111,33.2085,33.1111,33.1419,1572200.0
2005-09-29 09:30:00,64.5,64.67,64.4,64.54,1771600.0,33.0394,33.1265,32.9882,33.0599,1771600.0
2005-09-29 10:00:00,64.54,64.74,64.49,64.62,1246500.0,33.0599,33.1624,33.0343,33.1009,1246500.0
2005-09-29 10:30:00,64.61,64.7,64.35,64.38,1263300.0,33.0958,33.1419,32.9626,32.9779,1263300.0
2005-09-29 11:00:00,64.39,64.42,64.12,64.2,1374500.0,32.9831,32.9984,32.8448,32.8857,1374500.0
2005-09-29 11:30:00,64.19,64.46,64.11,64.36,1096700.0,32.8806,33.0189,32.8396,32.9677,1096700.0
2005-09-29 12:00:00,64.37,64.54,64.31,64.4,676000.0,32.9728,33.0599,32.9421,32.9882,676000.0
2005-09-29 12:30:00,64.4,64.51,64.38,64.47,488900.0,32.9882,33.0445,32.9779,33.024,488900.0
2005-09-29 13:00:00,64.47,64.64,64.46,64.52,773300.0,33.024,33.1111,33.0189,33.0497,773300.0
2005-09-29 13:30:00,64.52,64.59,64.44,64.56,707600.0,33.0497,33.0855,33.0087,33.0701,707600.0
2005-09-29 14:00:00,64.56,64.8,64.55,64.8,851600.0,33.0701,33.1931,33.065,33.1931,851600.0
2005-09-29 14:30:00,64.81,64.87,64.74,64.86,725300.0,33.1982,33.2289,33.1624,33.2238,725300.0
2005-09-29 15:00:00,64.86,64.91,64.78,64.85,1186400.0,33.2238,33.2494,33.1828,33.2187,1186400.0
2005-09-29 15:30:00,64.86,64.9,64.72,64.81,1381400.0,33.2238,33.2443,33.1521,33.1982,1381400.0
2005-09-30 09:30:00,64.61,64.62,64.26,64.39,1834800.0,33.0958,33.1009,32.9165,32.9831,1834800.0
2005-09-30 10:00:00,64.39,64.49,64.3,64.36,1047200.0,32.9831,33.0343,32.937,32.9677,1047200.0
2005-09-30 10:30:00,64.36,64.37,64.24,64.25,851400.0,32.9677,32.9728,32.9062,32.9114,851400.0
2005-09-30 11:00:00,64.24,64.26,63.92,64.06,1163000.0,32.9062,32.9165,32.7423,32.814,1163000.0
2005-09-30 11:30:00,64.07,64.23,64.02,64.06,541500.0,32.8192,32.9011,32.7935,32.814,541500.0
2005-09-30 12:00:00,64.05,64.16,63.95,64.0,636200.0,32.8089,32.8653,32.7577,32.7833,636200.0
2005-09-30 12:30:00,64.0,64.05,63.86,63.89,526400.0,32.7833,32.8089,32.7116,32.7269,526400.0
2005-09-30 13:00:00,63.89,63.92,63.76,63.78,692400.0,32.7269,32.7423,32.6604,32.6706,692400.0
2005-09-30 13:30:00,63.79,63.88,63.73,63.74,549400.0,32.6757,32.7218,32.645,32.6501,549400.0
2005-09-30 14:00:00,63.74,63.95,63.67,63.87,603500.0,32.6501,32.7577,32.6143,32.7167,603500.0
2005-09-30 14:30:00,63.87,64.0,63.75,63.77,676800.0,32.7167,32.7833,32.6552,32.6655,676800.0
2005-09-30 15:00:00,63.77,63.86,63.39,63.45,1347600.0,32.6655,32.7116,32.4708,32.5016,1347600.0
2005-09-30 15:30:00,63.45,63.67,63.3,63.54,2179700.0,32.5016,32.6143,32.4247,32.5477,2179700.0
2005-10-03 09:30:00,63.55,63.89,63.36,63.76,1744700.0,32.5528,32.7269,32.4555,32.6604,1744700.0
2005-10-03 10:00:00,63.77,63.85,63.12,63.18,1626600.0,32.6655,32.7065,32.3325,32.3633,1626600.0
2005-10-03 10:30:00,63.19,63.21,62.66,62.95,1760500.0,32.3684,32.3786,32.0969,32.2454,1760500.0
2005-10-03 11:00:00,62.96,63.09,62.8,62.82,1718300.0,32.2506,32.3172,32.1686,32.1789,1718300.0
2005-10-03 11:30:00,62.82,62.91,62.54,62.57,1039400.0,32.1789,32.225,32.0354,32.0508,1039400.0
2005-10-03 12:00:00,62.57,62.66,62.4,62.64,1181800.0,32.0508,32.0969,31.9637,32.0866,1181800.0
2005-10-03 12:30:00,62.64,62.74,62.63,62.65,887500.0,32.0866,32.1379,32.0815,32.0918,887500.0
2005-10-03 13:00:00,62.66,62.77,62.59,62.7,1122100.0,32.0969,32.1532,32.061,32.1174,1122100.0
2005-10-03 13:30:00,62.69,62.74,62.56,62.6,1074000.0,32.1123,32.1379,32.0457,32.0662,1074000.0
2005-10-03 14:00:00,62.6,62.65,62.4,62.48,1236600.0,32.0662,32.0918,31.9637,32.0047,1236600.0
2005-10-03 14:30:00,62.49,62.84,62.45,62.73,1801800.0,32.0098,32.1891,31.9893,32.1328,1801800.0
2005-10-03 15:00:00,62.73,62.87,62.62,62.62,1138800.0,32.1328,32.2045,32.0764,32.0764,1138800.0
2005-10-03 15:30:00,62.62,62.7,62.42,62.48,1942300.0,32.0764,32.1174,31.974,32.0047,1942300.0
2005-10-04 09:30:00,62.35,62.35,61.81,61.83,2304700.0,31.9381,31.9381,31.6615,31.6717,2304700.0
2005-10-04 10:00:00,61.82,61.98,61.7,61.74,1520200.0,31.6666,31.7486,31.6051,31.6256,1520200.0
2005-10-04 10:30:00,61.77,61.85,61.65,61.77,1157300.0,31.641,31.682,31.5795,31.641,1157300.0
2005-10-04 11:00:00,61.75,61.77,61.32,61.41,1399500.0,31.6308,31.641,31.4105,31.4566,1399500.0
2005-10-04 11:30:00,61.4,61.42,61.28,61.4,1230800.0,31.4515,31.4617,31.39,31.4515,1230800.0
2005-10-04 12:00:00,61.39,61.42,61.28,61.36,1161800.0,31.4464,31.4617,31.39,31.431,1161800.0
2005-10-04 12:30:00,61.36,61.49,61.35,61.39,1066100.0,31.431,31.4976,31.4259,31.4464,1066100.0
2005-10-04 13:00:00,61.4,61.44,61.3,61.31,795400.0,31.4515,31.472,31.4002,31.4054,795400.0
2005-10-04 13:30:00,61.32,61.37,61.22,61.27,1026800.0,31.4105,31.4361,31.3593,31.3849,1026800.0
2005-10-04 14:00:00,61.27,61.48,61.14,61.2,1379000.0,31.3849,31.4925,31.3183,31.349,1379000.0
2005-10-04 14:30:00,61.2,61.27,60.9,60.94,1457200.0,31.349,31.3849,31.1954,31.2158,1457200.0
2005-10-04 15:00:00,60.94,61.12,60.6,60.83,1747700.0,31.2158,31.308,31.0417,31.1595,1747700.0
2005-10-04 15:30:00,60.83,60.92,60.41,60.63,2627000.0,31.1595,31.2056,30.9444,31.057,2627000.0
2005-10-05 09:30:00,60.55,61.05,60.5,60.94,2109500.0,31.0161,31.2722,30.9905,31.2158,2109500.0
2005-10-05 10:00:00,60.95,60.99,60.37,60.54,1649200.0,31.221,31.2415,30.9239,31.0109,1649200.0
2005-10-05 10:30:00,60.55,60.96,60.53,60.59,1892300.0,31.0161,31.2261,31.0058,31.0366,1892300.0
2005-10-05 11:00:00,60.58,60.58,59.54,59.56,2681000.0,31.0314,31.0314,30.4987,30.509,2681000.0
2005-10-05 11:30:00,59.57,59.79,59.4,59.74,2311800.0,30.5141,30.6268,30.427,30.6012,2311800.0
2005-10-05 12:00:00,59.76,60.11,59.65,59.92,1721200.0,30.6114,30.7907,30.5551,30.6934,1721200.0
2005-10-05 12:30:00,59.93,60.15,59.77,60.1,1251700.0,30.6985,30.8112,30.6165,30.7856,1251700.0
2005-10-05 13:00:00,60.1,60.28,59.97,60.11,1391600.0,30.7856,30.8778,30.719,30.7907,1391600.0
2005-10-05 13:30:00,60.11,60.2,59.75,59.82,1154400.0,30.7907,30.8368,30.6063,30.6421,1154400.0
2005-10-05 14:00:00,59.83,59.96,59.61,59.86,1620100.0,30.6473,30.7138,30.5346,30.6626,1620100.0
2005-10-05 14:30:00,59.85,59.89,59.51,59.62,1427000.0,30.6575,30.678,30.4833,30.5397,1427000.0
2005-10-05 15:00:00,59.62,59.98,59.14,59.23,2144800.0,30.5397,30.7241,30.2938,30.3399,2144800.0
2005-10-05 15:30:00,59.23,59.25,58.9,58.96,3831700.0,30.3399,30.3502,30.1709,30.2016,3831700.0
2005-10-06 09:30:00,58.7,59.05,58.3,59.05,4627700.0,30.0684,30.2477,29.8635,30.2477,4627700.0
2005-10-06 10:00:00,59.02,59.11,58.52,58.7,2826400.0,30.2323,30.2784,29.9762,30.0684,2826400.0
2005-10-06 10:30:00,58.69,58.78,58.11,58.58,3247000.0,30.0633,30.1094,29.7662,30.007,3247000.0
2005-10-06 11:00:00,58.6,58.95,58.49,58.82,2469000.0,30.0172,30.1965,29.9609,30.1299,2469000.0
2005-10-06 11:30:00,58.81,59.33,58.77,59.32,2521600.0,30.1248,30.3911,30.1043,30.386,2521600.0
2005-10-06 12:00:00,59.3,59.36,58.75,58.9,1690900.0,30.3758,30.4065,30.094,30.1709,1690900.0
2005-10-06 12:30:00,58.85,59.3,58.67,59.15,1412100.0,30.1453,30.3758,30.0531,30.2989,1412100.0
2005-10-06 13:00:00,59.16,59.27,58.9,58.97,1159800.0,30.3041,30.3604,30.1709,30.2067,1159800.0
2005-10-06 13:30:00,58.98,59.02,58.62,58.68,1232000.0,30.2119,30.2323,30.0274,30.0582,1232000.0
2005-10-06 14:00:00,58.68,58.96,58.49,58.82,1498900.0,30.0582,30.2016,29.9609,30.1299,1498900.0
2005-10-06 14:30:00,58.83,58.89,58.33,58.37,1565500.0,30.135,30.1658,29.8789,29.8994,1565500.0
2005-10-06 15:00:00,58.36,58.51,58.06,58.11,2172800.0,29.8943,29.9711,29.7406,29.7662,2172800.0
2005-10-06 15:30:00,58.12,58.75,57.9,58.6,4104200.0,29.7713,30.094,29.6586,30.0172,4104200.0
2005-10-07 09:30:00,59.08,59.85,58.8,59.56,4610300.0,30.2631,30.6575,30.1197,30.509,4610300.0
2005-10-07 10:00:00,59.53,59.54,58.8,59.15,2947100.0,30.4936,30.4987,30.1197,30.2989,2947100.0
2005-10-07 10:30:00,59.15,59.38,58.9,59.37,1681700.0,30.2989,30.4167,30.1709,30.4116,1681700.0
2005-10-07 11:00:00,59.37,59.67,59.32,59.57,1482400.0,30.4116,30.5653,30.386,30.5141,1482400.0
2005-10-07 11:30:00,59.57,60.04,59.54,59.92,1502900.0,30.5141,30.7548,30.4987,30.6934,1502900.0
2005-10-07 12:00:00,59.93,59.97,59.55,59.61,937600.0,30.6985,30.719,30.5038,30.5346,937600.0
2005-10-07 12:30:00,59.61,59.7,59.52,59.57,756900.0,30.5346,30.5807,30.4885,30.5141,756900.0
2005-10-07 13:00:00,59.58,59.59,59.37,59.38,1034300.0,30.5192,30.5243,30.4116,30.4167,1034300.0
2005-10-07 13:30:00,59.38,59.39,59.15,59.33,1015800.0,30.4167,30.4219,30.2989,30.3911,1015800.0
2005-10-07 14:00:00,59.34,59.35,59.11,59.29,773600.0,30.3963,30.4014,30.2784,30.3706,773600.0
2005-10-07 14:30:00,59.31,59.42,59.11,59.3,920600.0,30.3809,30.4372,30.2784,30.3758,920600.0
2005-10-07 15:00:00,59.3,59.48,59.17,59.44,909100.0,30.3758,30.468,30.3092,30.4475,909100.0
2005-10-07 15:30:00,59.43,59.62,59.37,59.61,1884900.0,30.4424,30.5397,30.4116,30.5346,1884900.0
2005-10-10 09:30:00,59.6,59.61,58.61,58.73,2156600.0,30.5294,30.5346,30.0223,30.0838,2156600.0
2005-10-10 10:00:00,58.73,59.08,58.57,58.95,1731100.0,30.0838,30.2631,30.0018,30.1965,1731100.0
2005-10-10 10:30:00,58.95,59.0,58.52,58.55,1359500.0,30.1965,30.2221,29.9762,29.9916,1359500.0
2005-10-10 11:00:00,58.56,58.73,58.54,58.6,840700.0,29.9967,30.0838,29.9865,30.0172,840700.0
2005-10-10 11:30:00,58.58,58.64,58.35,58.53,1214200.0,30.007,30.0377,29.8891,29.9813,1214200.0
2005-10-10 12:00:00,58.53,58.67,58.48,58.58,950100.0,29.9813,30.0531,29.9557,30.007,950100.0
2005-10-10 12:30:00,58.58,58.8,58.45,58.7,803100.0,30.007,30.1197,29.9404,30.0684,803100.0
2005-10-10 13:00:00,58.7,58.72,58.43,58.43,686400.0,30.0684,30.0787,29.9301,29.9301,686400.0
2005-10-10 13:30:00,58.43,58.63,58.39,58.49,612300.0,29.9301,30.0326,29.9096,29.9609,612300.0
2005-10-10 14:00:00,58.49,58.64,58.3,58.6,1067600.0,29.9609,30.0377,29.8635,30.0172,1067600.0
2005-10-10 14:30:00,58.58,58.71,58.35,58.45,1173000.0,30.007,30.0735,29.8891,29.9404,1173000.0
2005-10-10 15:00:00,58.45,58.74,58.4,58.64,946900.0,29.9404,30.0889,29.9148,30.0377,946900.0
2005-10-10 15:30:00,58.62,58.68,58.5,58.51,1673600.0,30.0274,30.0582,29.966,29.9711,1673600.0
2005-10-11 09:30:00,58.99,59.12,58.91,59.05,2112800.0,30.217,30.2836,30.176,30.2477,2112800.0
2005-10-11 10:00:00,59.05,59.25,58.84,59.21,1565300.0,30.2477,30.3502,30.1401,30.3297,1565300.0
2005-10-11 10:30:00,59.21,59.24,58.91,58.99,1507700.0,30.3297,30.345,30.176,30.217,1507700.0
2005-10-11 11:00:00,58.98,59.23,58.88,59.15,996100.0,30.2119,30.3399,30.1606,30.2989,996100.0
2005-10-11 11:30:00,59.16,59.27,58.99,59.25,998800.0,30.3041,30.3604,30.217,30.3502,998800.0
2005-10-11 12:00:00,59.26,59.37,59.05,59.1,882900.0,30.3553,30.4116,30.2477,30.2733,882900.0
2005-10-11 12:30:00,59.09,59.22,59.04,59.2,702100.0,30.2682,30.3348,30.2426,30.3245,702100.0
2005-10-11 13:00:00,59.21,59.41,59.2,59.36,745700.0,30.3297,30.4321,30.3245,30.4065,745700.0
2005-10-11 13:30:00,59.35,59.42,59.26,59.4,649900.0,30.4014,30.4372,30.3553,30.427,649900.0
2005-10-11 14:00:00,59.4,59.72,59.16,59.64,1457100.0,30.427,30.5909,30.3041,30.5499,1457100.0
2005-10-11 14:30:00,59.65,59.65,59.3,59.31,969600.0,30.5551,30.5551,30.3758,30.3809,969600.0
2005-10-11 15:00:00,59.31,59.65,59.21,59.34,1217500.0,30.3809,30.5551,30.3297,30.3963,1217500.0
2005-10-11 15:30:00,59.36,59.64,59.26,59.37,1502700.0,30.4065,30.5499,30.3553,30.4116,1502700.0
2005-10-12 09:30:00,59.38,59.75,59.1,59.67,1475600.0,30.4167,30.6063,30.2733,30.5653,1475600.0
2005-10-12 10:00:00,59.67,59.79,59.12,59.3,1330200.0,30.5653,30.6268,30.2836,30.3758,1330200.0
2005-10-12 10:30:00,59.29,59.47,59.15,59.21,1563600.0,30.3706,30.4629,30.2989,30.3297,1563600.0
2005-10-12 11:00:00,59.23,59.29,59.02,59.13,1384600.0,30.3399,30.3706,30.2323,30.2887,1384600.0
2005-10-12 11:30:00,59.13,59.19,58.66,58.66,961400.0,30.2887,30.3194,30.0479,30.0479,961400.0
2005-10-12 12:00:00,58.66,59.14,58.51,59.06,924200.0,30.0479,30.2938,29.9711,30.2528,924200.0
2005-10-12 12:30:00,59.07,59.17,58.82,58.96,558000.0,30.258,30.3092,30.1299,30.2016,558000.0
2005-10-12 13:00:00,58.96,59.39,58.95,59.25,748000.0,30.2016,30.4219,30.1965,30.3502,748000.0
2005-10-12 13:30:00,59.26,59.3,58.8,59.07,840800.0,30.3553,30.3758,30.1197,30.258,840800.0
2005-10-12 14:00:00,59.06,59.22,58.79,59.05,853800.0,30.2528,30.3348,30.1145,30.2477,853800.0
2005-10-12 14:30:00,59.05,59.1,58.86,58.86,823000.0,30.2477,30.2733,30.1504,30.1504,823000.0
2005-10-12 15:00:00,58.85,59.08,58.66,58.91,1389600.0,30.1453,30.2631,30.0479,30.176,1389600.0
2005-10-12 15:30:00,58.9,59.17,58.77,58.98,1965600.0,30.1709,30.3092,30.1043,30.2119,1965600.0
2005-10-13 09:30:00,58.5,58.75,58.32,58.49,1921700.0,29.966,30.094,29.8738,29.9609,1921700.0
2005-10-13 10:00:00,58.48,58.62,58.05,58.11,1641900.0,29.9557,30.0274,29.7355,29.7662,1641900.0
2005-10-13 10:30:00,58.11,58.8,58.1,58.74,1901800.0,29.7662,30.1197,29.7611,30.0889,1901800.0
2005-10-13 11:00:00,58.75,58.82,58.21,58.22,1175500.0,30.094,30.1299,29.8174,29.8226,1175500.0
2005-10-13 11:30:00,58.21,58.22,57.4,57.47,2222800.0,29.8174,29.8226,29.4025,29.4384,2222800.0
2005-10-13 12:00:00,57.5,57.96,57.4,57.5,2196100.0,29.4537,29.6894,29.4025,29.4537,2196100.0
2005-10-13 12:30:00,57.47,57.95,57.44,57.67,1431300.0,29.4384,29.6842,29.423,29.5408,1431300.0
2005-10-13 13:00:00,57.67,57.73,57.32,57.43,1374600.0,29.5408,29.5716,29.3615,29.4179,1374600.0
2005-10-13 13:30:00,57.44,57.72,57.41,57.57,1063600.0,29.423,29.5664,29.4076,29.4896,1063600.0
2005-10-13 14:00:00,57.59,58.3,57.57,58.04,1424700.0,29.4998,29.8635,29.4896,29.7303,1424700.0
2005-10-13 14:30:00,58.02,58.46,57.96,58.31,1425900.0,29.7201,29.9455,29.6894,29.8687,1425900.0
2005-10-13 15:00:00,58.32,58.48,57.91,58.12,1203900.0,29.8738,29.9557,29.6638,29.7713,1203900.0
2005-10-13 15:30:00,58.1,58.28,58.06,58.19,1310300.0,29.7611,29.8533,29.7406,29.8072,1310300.0
2005-10-14 09:30:00,57.8,58.37,57.72,58.06,1709100.0,29.6074,29.8994,29.5664,29.7406,1709100.0
2005-10-14 10:00:00,58.05,58.06,57.45,57.5,1647600.0,29.7355,29.7406,29.4281,29.4537,1647600.0
2005-10-14 10:30:00,57.5,57.53,57.14,57.53,1945800.0,29.4537,29.4691,29.2693,29.4691,1945800.0
2005-10-14 11:00:00,57.52,58.0,57.37,57.63,1686200.0,29.464,29.7099,29.3871,29.5203,1686200.0
2005-10-14 11:30:00,57.64,57.67,57.42,57.59,1610100.0,29.5255,29.5408,29.4128,29.4998,1610100.0
2005-10-14 12:00:00,57.59,58.0,57.59,57.97,1865800.0,29.4998,29.7099,29.4998,29.6945,1865800.0
2005-10-14 12:30:00,57.95,57.97,57.44,57.5,1053800.0,29.6842,29.6945,29.423,29.4537,1053800.0
2005-10-14 13:00:00,57.5,57.78,57.43,57.75,758300.0,29.4537,29.5972,29.4179,29.5818,758300.0
2005-10-14 13:30:00,57.75,58.12,57.75,58.09,1058300.0,29.5818,29.7713,29.5818,29.756,1058300.0
2005-10-14 14:00:00,58.09,58.12,57.73,58.12,1076200.0,29.756,29.7713,29.5716,29.7713,1076200.0
2005-10-14 14:30:00,58.13,58.37,58.1,58.19,1235700.0,29.7765,29.8994,29.7611,29.8072,1235700.0
2005-10-14 15:00:00,58.19,58.51,58.17,58.41,1131200.0,29.8072,29.9711,29.7969,29.9199,1131200.0
2005-10-14 15:30:00,58.41,58.72,58.38,58.65,1928300.0,29.9199,30.0787,29.9045,30.0428,1928300.0
2005-10-17 09:30:00,59.05,59.45,58.96,59.0,2323700.0,30.2477,30.4526,30.2016,30.2221,2323700.0
2005-10-17 10:00:00,59.0,59.17,58.66,58.73,1591600.0,30.2221,30.3092,30.0479,30.0838,1591600.0
2005-10-17 10:30:00,58.72,59.04,58.67,58.89,948100.0,30.0787,30.2426,30.0531,30.1658,948100.0
2005-10-17 11:00:00,58.88,59.06,58.82,58.99,852900.0,30.1606,30.2528,30.1299,30.217,852900.0
2005-10-17 11:30:00,58.99,59.22,58.94,59.2,645700.0,30.217,30.3348,30.1914,30.3245,645700.0
2005-10-17 12:00:00,59.2,59.23,59.03,59.17,657400.0,30.3245,30.3399,30.2375,30.3092,657400.0
2005-10-17 12:30:00,59.18,59.19,58.81,58.87,734500.0,30.3143,30.3194,30.1248,30.1555,734500.0
2005-10-17 13:00:00,58.86,58.93,58.79,58.87,549200.0,30.1504,30.1862,30.1145,30.1555,549200.0
2005-10-17 13:30:00,58.88,59.22,58.82,59.01,599900.0,30.1606,30.3348,30.1299,30.2272,599900.0
2005-10-17 14:00:00,59.02,59.02,58.82,58.85,682900.0,30.2323,30.2323,30.1299,30.1453,682900.0
2005-10-17 14:30:00,58.85,58.99,58.73,58.83,1142100.0,30.1453,30.217,30.0838,30.135,1142100.0
2005-10-17 15:00:00,58.82,58.95,58.77,58.83,1092400.0,30.1299,30.1965,30.1043,30.135,1092400.0
2005-10-17 15:30:00,58.83,59.02,58.74,58.84,1567100.0,30.135,30.2323,30.0889,30.1401,1567100.0
2005-10-18 09:30:00,58.3,58.58,58.23,58.46,2262200.0,29.8635,30.007,29.8277,29.9455,2262200.0
2005-10-18 10:00:00,58.46,58.52,58.25,58.26,1268100.0,29.9455,29.9762,29.8379,29.843,1268100.0
2005-10-18 10:30:00,58.26,58.42,57.95,58.0,1071000.0,29.843,29.925,29.6842,29.7099,1071000.0
2005-10-18 11:00:00,58.01,58.08,57.84,58.01,1291000.0,29.715,29.7508,29.6279,29.715,1291000.0
2005-10-18 11:30:00,58.01,58.08,57.91,58.02,489400.0,29.715,29.7508,29.6638,29.7201,489400.0
2005-10-18 12:00:00,58.04,58.19,58.0,58.02,539700.0,29.7303,29.8072,29.7099,29.7201,539700.0
2005-10-18 12:30:00,58.01,58.11,57.0,57.0,25029900.0,29.715,29.7662,29.1976,29.1976,25029900.0
2005-10-18 13:00:00,57.0,57.93,56.68,57.03,20296000.0,29.1976,29.674,29.0337,29.213,20296000.0
2005-10-18 13:30:00,57.01,57.11,56.83,57.0,2814900.0,29.2027,29.254,29.1105,29.1976,2814900.0
2005-10-18 14:00:00,56.99,57.04,56.65,56.69,2975500.0,29.1925,29.2181,29.0183,29.0388,2975500.0
2005-10-18 14:30:00,56.69,56.95,56.68,56.75,2201900.0,29.0388,29.172,29.0337,29.0696,2201900.0
2005-10-18 15:00:00,56.76,56.85,56.65,56.73,2416600.0,29.0747,29.1208,29.0183,29.0593,2416600.0
2005-10-18 15:30:00,56.73,56.76,56.31,56.32,4022700.0,29.0593,29.0747,28.8442,28.8493,4022700.0
2005-10-19 09:30:00,56.5,56.74,56.24,56.29,3741600.0,28.9415,29.0644,28.8083,28.8339,3741600.0
2005-10-19 10:00:00,56.29,56.58,56.18,56.32,2381100.0,28.8339,28.9825,28.7776,28.8493,2381100.0
2005-10-19 10:30:00,56.31,56.36,55.8,56.06,3355500.0,28.8442,28.8698,28.5829,28.7161,3355500.0
2005-10-19 11:00:00,56.06,56.23,55.81,55.83,2064800.0,28.7161,28.8032,28.5881,28.5983,2064800.0
2005-10-19 11:30:00,55.83,55.9,55.65,55.77,1965400.0,28.5983,28.6342,28.5061,28.5676,1965400.0
2005-10-19 12:00:00,55.76,58.84,55.75,55.94,1909700.0,28.5624,30.1401,28.5573,28.6546,1909700.0
2005-10-19 12:30:00,55.93,56.02,55.73,55.9,1692300.0,28.6495,28.6956,28.5471,28.6342,1692300.0
2005-10-19 13:00:00,55.89,56.25,55.81,56.16,1721800.0,28.629,28.8134,28.5881,28.7673,1721800.0
2005-10-19 13:30:00,56.14,56.43,56.14,56.32,1683200.0,28.7571,28.9056,28.7571,28.8493,1683200.0
2005-10-19 14:00:00,56.33,56.73,56.32,56.67,2020000.0,28.8544,29.0593,28.8493,29.0286,2020000.0
2005-10-19 14:30:00,56.68,56.7,56.47,56.52,1663900.0,29.0337,29.0439,28.9261,28.9517,1663900.0
2005-10-19 15:00:00,56.51,56.63,56.4,56.59,1309800.0,28.9466,29.0081,28.8903,28.9876,1309800.0
2005-10-19 15:30:00,56.59,57.35,56.57,57.18,3402400.0,28.9876,29.3769,28.9774,29.2898,3402400.0
2005-10-20 09:30:00,57.0,57.18,56.47,56.77,1859600.0,29.1976,29.2898,28.9261,29.0798,1859600.0
2005-10-20 10:00:00,56.77,56.83,56.41,56.41,1456700.0,29.0798,29.1105,28.8954,28.8954,1456700.0
2005-10-20 10:30:00,56.42,56.59,56.1,56.46,1995700.0,28.9005,28.9876,28.7366,28.921,1995700.0
2005-10-20 11:00:00,56.45,56.46,55.85,55.87,2404400.0,28.9159,28.921,28.6085,28.6188,2404400.0
2005-10-20 11:30:00,55.88,56.07,55.79,55.85,1663300.0,28.6239,28.7212,28.5778,28.6085,1663300.0
2005-10-20 12:00:00,55.85,55.94,55.51,55.71,2094600.0,28.6085,28.6546,28.4344,28.5368,2094600.0
2005-10-20 12:30:00,55.69,56.25,55.67,55.92,1520600.0,28.5266,28.8134,28.5163,28.6444,1520600.0
2005-10-20 13:00:00,55.92,56.2,55.73,55.88,1436900.0,28.6444,28.7878,28.5471,28.6239,1436900.0
2005-10-20 13:30:00,55.88,55.88,55.53,55.61,1265900.0,28.6239,28.6239,28.4446,28.4856,1265900.0
2005-10-20 14:00:00,55.6,55.75,55.37,55.47,1359900.0,28.4805,28.5573,28.3627,28.4139,1359900.0
2005-10-20 14:30:00,55.46,55.62,55.35,55.5,1777500.0,28.4088,28.4907,28.3524,28.4293,1777500.0
2005-10-20 15:00:00,55.5,56.27,54.5,54.56,3930400.0,28.4293,28.8237,27.917,27.9478,3930400.0
2005-10-20 15:30:00,54.56,55.42,54.55,55.27,4485900.0,27.9478,28.3883,27.9426,28.3114,4485900.0
2005-10-21 09:30:00,55.28,55.73,55.06,55.7,4626600.0,28.3166,28.5471,28.2039,28.5317,4626600.0
2005-10-21 10:00:00,55.74,55.78,55.22,55.6,1853000.0,28.5522,28.5727,28.2858,28.4805,1853000.0
2005-10-21 10:30:00,55.59,55.64,55.24,55.37,1367200.0,28.4754,28.501,28.2961,28.3627,1367200.0
2005-10-21 11:00:00,55.37,55.69,55.32,55.6,1532200.0,28.3627,28.5266,28.3371,28.4805,1532200.0
2005-10-21 11:30:00,55.61,55.76,55.35,55.45,1329100.0,28.4856,28.5624,28.3524,28.4037,1329100.0
2005-10-21 12:00:00,55.46,55.7,55.15,55.68,1385800.0,28.4088,28.5317,28.25,28.5215,1385800.0
2005-10-21 12:30:00,55.69,56.18,55.65,56.18,2313400.0,28.5266,28.7776,28.5061,28.7776,2313400.0
2005-10-21 13:00:00,56.18,56.19,55.91,56.09,990300.0,28.7776,28.7827,28.6393,28.7315,990300.0
2005-10-21 13:30:00,56.09,56.27,55.9,56.09,1460700.0,28.7315,28.8237,28.6342,28.7315,1460700.0
2005-10-21 14:00:00,56.08,56.26,55.81,55.94,1219200.0,28.7264,28.8186,28.5881,28.6546,1219200.0
2005-10-21 14:30:00,55.95,56.0,55.76,55.92,1233500.0,28.6598,28.6854,28.5624,28.6444,1233500.0
2005-10-21 15:00:00,55.91,55.94,55.53,55.61,1227200.0,28.6393,28.6546,28.4446,28.4856,1227200.0
2005-10-21 15:30:00,55.61,55.62,55.25,55.37,1960100.0,28.4856,28.4907,28.3012,28.3627,1960100.0
2005-10-24 09:30:00,55.31,56.22,55.31,56.12,2503000.0,28.3319,28.7981,28.3319,28.7469,2503000.0
2005-10-24 10:00:00,56.11,56.3,56.02,56.21,1591700.0,28.7417,28.8391,28.6956,28.793,1591700.0
2005-10-24 10:30:00,56.21,56.49,56.0,56.12,1951900.0,28.793,28.9364,28.6854,28.7469,1951900.0
2005-10-24 11:00:00,56.12,56.28,56.0,56.17,1144100.0,28.7469,28.8288,28.6854,28.7725,1144100.0
2005-10-24 11:30:00,56.17,56.24,56.06,56.08,1350900.0,28.7725,28.8083,28.7161,28.7264,1350900.0
2005-10-24 12:00:00,56.08,56.45,56.06,56.38,1073100.0,28.7264,28.9159,28.7161,28.88,1073100.0
2005-10-24 12:30:00,56.38,56.4,56.29,56.37,514700.0,28.88,28.8903,28.8339,28.8749,514700.0
2005-10-24 13:00:00,56.36,56.67,56.35,56.49,1224200.0,28.8698,29.0286,28.8647,28.9364,1224200.0
2005-10-24 13:30:00,56.5,56.64,56.42,56.61,1070100.0,28.9415,29.0132,28.9005,28.9978,1070100.0
2005-10-24 14:00:00,56.62,56.8,56.57,56.68,1167700.0,29.003,29.0952,28.9774,29.0337,1167700.0
2005-10-24 14:30:00,56.68,56.73,56.51,56.52,919800.0,29.0337,29.0593,28.9466,28.9517,919800.0
2005-10-24 15:00:00,56.5,56.79,56.48,56.64,1280500.0,28.9415,29.0901,28.9313,29.0132,1280500.0
2005-10-24 15:30:00,56.64,56.94,56.62,56.87,2581700.0,29.0132,29.1669,29.003,29.131,2581700.0
2005-10-25 09:30:00,56.95,57.05,56.61,56.97,1899300.0,29.172,29.2232,28.9978,29.1823,1899300.0
2005-10-25 10:00:00,56.98,57.21,56.75,57.18,1769800.0,29.1874,29.3052,29.0696,29.2898,1769800.0
2005-10-25 10:30:00,57.17,57.26,57.06,57.1,1918800.0,29.2847,29.3308,29.2284,29.2488,1918800.0
2005-10-25 11:00:00,57.09,57.18,56.5,56.56,1536300.0,29.2437,29.2898,28.9415,28.9722,1536300.0
2005-10-25 11:30:00,56.56,56.72,56.25,56.42,1635200.0,28.9722,29.0542,28.8134,28.9005,1635200.0
2005-10-25 12:00:00,56.42,56.86,56.39,56.68,1111100.0,28.9005,29.1259,28.8852,29.0337,1111100.0
2005-10-25 12:30:00,56.67,56.9,56.62,56.77,1253500.0,29.0286,29.1464,29.003,29.0798,1253500.0
2005-10-25 13:00:00,56.78,56.94,56.6,56.92,1004800.0,29.0849,29.1669,28.9927,29.1566,1004800.0
2005-10-25 13:30:00,56.92,56.92,56.65,56.79,1369300.0,29.1566,29.1566,29.0183,29.0901,1369300.0
2005-10-25 14:00:00,56.76,56.91,56.71,56.88,1625000.0,29.0747,29.1515,29.0491,29.1362,1625000.0
2005-10-25 14:30:00,56.87,57.4,56.86,57.35,2741400.0,29.131,29.4025,29.1259,29.3769,2741400.0
2005-10-25 15:00:00,57.35,57.36,56.87,57.12,1811700.0,29.3769,29.382,29.131,29.2591,1811700.0
2005-10-25 15:30:00,57.14,57.43,57.02,57.17,2564800.0,29.2693,29.4179,29.2079,29.2847,2564800.0
2005-10-26 09:30:00,57.25,57.25,56.83,57.12,2096000.0,29.3257,29.3257,29.1105,29.2591,2096000.0
2005-10-26 10:00:00,57.14,57.2,56.85,57.02,1349800.0,29.2693,29.3001,29.1208,29.2079,1349800.0
2005-10-26 10:30:00,57.01,57.38,56.85,57.33,2556000.0,29.2027,29.3923,29.1208,29.3667,2556000.0
2005-10-26 11:00:00,57.35,57.8,57.31,57.69,1960500.0,29.3769,29.6074,29.3564,29.5511,1960500.0
2005-10-26 11:30:00,57.7,57.89,57.37,57.46,2071400.0,29.5562,29.6535,29.3871,29.4333,2071400.0
2005-10-26 12:00:00,57.46,57.53,57.19,57.28,1484100.0,29.4333,29.4691,29.2949,29.341,1484100.0
2005-10-26 12:30:00,57.27,57.34,56.92,56.96,1119800.0,29.3359,29.3718,29.1566,29.1771,1119800.0
2005-10-26 13:00:00,56.98,57.09,56.85,56.87,1472800.0,29.1874,29.2437,29.1208,29.131,1472800.0
2005-10-26 13:30:00,56.87,56.87,56.6,56.82,1347300.0,29.131,29.131,28.9927,29.1054,1347300.0
2005-10-26 14:00:00,56.82,57.12,56.79,56.91,1615000.0,29.1054,29.2591,29.0901,29.1515,1615000.0
2005-10-26 14:30:00,56.9,56.9,56.52,56.85,1430800.0,29.1464,29.1464,28.9517,29.1208,1430800.0
2005-10-26 15:00:00,56.85,57.04,56.77,56.89,1793100.0,29.1208,29.2181,29.0798,29.1413,1793100.0
2005-10-26 15:30:00,56.89,56.9,56.25,56.31,2836900.0,29.1413,29.1464,28.8134,28.8442,2836900.0
2005-10-27 09:30:00,56.55,57.0,56.46,56.91,2720900.0,28.9671,29.1976,28.921,29.1515,2720900.0
2005-10-27 10:00:00,56.91,56.98,56.44,56.6,1808200.0,29.1515,29.1874,28.9108,28.9927,1808200.0
2005-10-27 10:30:00,56.6,56.63,55.83,56.15,2462200.0,28.9927,29.0081,28.5983,28.7622,2462200.0
2005-10-27 11:00:00,56.16,56.41,56.11,56.23,1714900.0,28.7673,28.8954,28.7417,28.8032,1714900.0
2005-10-27 11:30:00,56.24,56.24,55.79,55.9,1521200.0,28.8083,28.8083,28.5778,28.6342,1521200.0
2005-10-27 12:00:00,55.92,56.21,55.85,56.2,981300.0,28.6444,28.793,28.6085,28.7878,981300.0
2005-10-27 12:30:00,56.19,56.86,56.08,56.23,1480200.0,28.7827,29.1259,28.7264,28.8032,1480200.0
2005-10-27 13:00:00,56.23,56.39,56.06,56.12,893300.0,28.8032,28.8852,28.7161,28.7469,893300.0
2005-10-27 13:30:00,56.12,56.5,56.12,56.29,1170100.0,28.7469,28.9415,28.7469,28.8339,1170100.0
2005-10-27 14:00:00,56.28,56.37,56.2,56.27,717900.0,28.8288,28.8749,28.7878,28.8237,717900.0
2005-10-27 14:30:00,56.29,56.32,56.09,56.1,955100.0,28.8339,28.8493,28.7315,28.7366,955100.0
2005-10-27 15:00:00,56.1,56.16,55.7,55.73,1570900.0,28.7366,28.7673,28.5317,28.5471,1570900.0
2005-10-27 15:30:00,55.73,55.82,55.28,55.59,2544300.0,28.5471,28.5932,28.3166,28.4754,2544300.0
2005-10-28 09:30:00,56.05,56.5,55.8,55.8,2937100.0,28.711,28.9415,28.5829,28.5829,2937100.0
2005-10-28 10:00:00,55.81,55.81,55.3,55.41,2435800.0,28.5881,28.5881,28.3268,28.3832,2435800.0
2005-10-28 10:30:00,55.39,55.43,54.92,55.0,2995500.0,28.3729,28.3934,28.1322,28.1731,2995500.0
2005-10-28 11:00:00,54.99,55.38,54.79,55.37,2504700.0,28.168,28.3678,28.0656,28.3627,2504700.0
2005-10-28 11:30:00,55.37,55.87,55.21,55.78,1901000.0,28.3627,28.6188,28.2807,28.5727,1901000.0
2005-10-28 12:00:00,55.78,56.07,55.53,55.74,1737000.0,28.5727,28.7212,28.4446,28.5522,1737000.0
2005-10-28 12:30:00,55.73,55.86,55.58,55.66,1064500.0,28.5471,28.6137,28.4702,28.5112,1064500.0
2005-10-28 13:00:00,55.66,56.05,55.64,55.84,1001400.0,28.5112,28.711,28.501,28.6034,1001400.0
2005-10-28 13:30:00,55.84,55.88,55.48,55.77,877000.0,28.6034,28.6239,28.419,28.5676,877000.0
2005-10-28 14:00:00,55.75,56.15,55.74,56.13,1681300.0,28.5573,28.7622,28.5522,28.752,1681300.0
2005-10-28 14:30:00,56.13,56.48,55.96,56.35,1344300.0,28.752,28.9313,28.6649,28.8647,1344300.0
2005-10-28 15:00:00,56.35,56.61,56.05,56.24,1820200.0,28.8647,28.9978,28.711,28.8083,1820200.0
2005-10-28 15:30:00,56.24,56.5,56.18,56.3,2097800.0,28.8083,28.9415,28.7776,28.8391,2097800.0
2005-10-31 09:30:00,57.03,57.37,56.77,57.29,3256300.0,29.213,29.3871,29.0798,29.3462,3256300.0
2005-10-31 10:00:00,57.37,57.37,56.75,56.83,2676200.0,29.3871,29.3871,29.0696,29.1105,2676200.0
2005-10-31 10:30:00,56.85,56.88,56.37,56.38,1865900.0,29.1208,29.1362,28.8749,28.88,1865900.0
2005-10-31 11:00:00,56.38,56.38,56.06,56.34,1834200.0,28.88,28.88,28.7161,28.8595,1834200.0
2005-10-31 11:30:00,56.33,56.38,56.17,56.21,1099800.0,28.8544,28.88,28.7725,28.793,1099800.0
2005-10-31 12:00:00,56.19,56.41,56.14,56.22,821500.0,28.7827,28.8954,28.7571,28.7981,821500.0
2005-10-31 12:30:00,56.22,56.53,56.2,56.45,960000.0,28.7981,28.9569,28.7878,28.9159,960000.0
2005-10-31 13:00:00,56.44,56.55,56.3,56.4,829600.0,28.9108,28.9671,28.8391,28.8903,829600.0
2005-10-31 13:30:00,56.4,56.45,56.32,56.33,819600.0,28.8903,28.9159,28.8493,28.8544,819600.0
2005-10-31 14:00:00,56.33,56.45,56.22,56.3,1364900.0,28.8544,28.9159,28.7981,28.8391,1364900.0
2005-10-31 14:30:00,56.27,56.56,56.27,56.46,1693300.0,28.8237,28.9722,28.8237,28.921,1693300.0
2005-10-31 15:00:00,56.46,56.5,56.33,56.35,2211300.0,28.921,28.9415,28.8544,28.8647,2211300.0
2005-10-31 15:30:00,56.34,56.56,56.13,56.16,2831400.0,28.8595,28.9722,28.752,28.7673,2831400.0
2005-11-01 09:30:00,56.09,56.45,56.01,56.12,1681700.0,28.7315,28.9159,28.6905,28.7469,1681700.0
2005-11-01 10:00:00,56.13,56.46,56.11,56.35,1458000.0,28.752,28.921,28.7417,28.8647,1458000.0
2005-11-01 10:30:00,56.35,56.66,56.28,56.65,1175000.0,28.8647,29.0235,28.8288,29.0183,1175000.0
2005-11-01 11:00:00,56.66,56.87,56.56,56.7,1181300.0,29.0235,29.131,28.9722,29.0439,1181300.0
2005-11-01 11:30:00,56.7,56.76,56.42,56.6,976700.0,29.0439,29.0747,28.9005,28.9927,976700.0
2005-11-01 12:00:00,56.59,56.64,56.49,56.57,569700.0,28.9876,29.0132,28.9364,28.9774,569700.0
2005-11-01 12:30:00,56.58,56.77,56.51,56.54,615300.0,28.9825,29.0798,28.9466,28.962,615300.0
2005-11-01 13:00:00,56.54,56.6,56.44,56.46,536000.0,28.962,28.9927,28.9108,28.921,536000.0
2005-11-01 13:30:00,56.45,56.6,56.43,56.52,490900.0,28.9159,28.9927,28.9056,28.9517,490900.0
2005-11-01 14:00:00,56.52,56.75,56.4,56.69,1062100.0,28.9517,29.0696,28.8903,29.0388,1062100.0
2005-11-01 14:30:00,56.7,56.79,56.45,56.45,1043700.0,29.0439,29.0901,28.9159,28.9159,1043700.0
2005-11-01 15:00:00,56.45,56.62,56.4,56.56,1202800.0,28.9159,29.003,28.8903,28.9722,1202800.0
2005-11-01 15:30:00,56.55,56.68,56.34,56.4,1396400.0,28.9671,29.0337,28.8595,28.8903,1396400.0
2005-11-02 09:30:00,56.5,56.75,56.17,56.43,1767900.0,28.9415,29.0696,28.7725,28.9056,1767900.0
2005-11-02 10:00:00,56.4,56.52,56.19,56.31,1254000.0,28.8903,28.9517,28.7827,28.8442,1254000.0
2005-11-02 10:30:00,56.31,57.1,56.23,56.89,2870200.0,28.8442,29.2488,28.8032,29.1413,2870200.0
2005-11-02 11:00:00,56.89,57.05,56.8,56.98,1757900.0,29.1413,29.2232,29.0952,29.1874,1757900.0
2005-11-02 11:30:00,56.98,57.11,56.9,56.91,1040200.0,29.1874,29.254,29.1464,29.1515,1040200.0
2005-11-02 12:00:00,56.91,56.96,56.68,56.78,973400.0,29.1515,29.1771,29.0337,29.0849,973400.0
2005-11-02 12:30:00,56.78,57.04,56.7,56.9,1061700.0,29.0849,29.2181,29.0439,29.1464,1061700.0
2005-11-02 13:00:00,56.91,56.99,56.83,56.91,733200.0,29.1515,29.1925,29.1105,29.1515,733200.0
2005-11-02 13:30:00,56.91,56.92,56.67,56.85,938900.0,29.1515,29.1566,29.0286,29.1208,938900.0
2005-11-02 14:00:00,56.85,57.2,56.84,57.09,1039600.0,29.1208,29.3001,29.1157,29.2437,1039600.0
2005-11-02 14:30:00,57.09,57.27,57.04,57.17,1150100.0,29.2437,29.3359,29.2181,29.2847,1150100.0
2005-11-02 15:00:00,57.17,57.43,57.17,57.41,2146000.0,29.2847,29.4179,29.2847,29.4076,2146000.0
2005-11-02 15:30:00,57.41,57.5,57.26,57.38,2504000.0,29.4076,29.4537,29.3308,29.3923,2504000.0
2005-11-03 09:30:00,57.83,58.22,57.39,58.2,3322100.0,29.6228,29.8226,29.3974,29.8123,3322100.0
2005-11-03 10:00:00,58.2,58.23,57.75,57.8,1761500.0,29.8123,29.8277,29.5818,29.6074,1761500.0
2005-11-03 10:30:00,57.79,58.4,57.75,58.31,2047000.0,29.6023,29.9148,29.5818,29.8687,2047000.0
2005-11-03 11:00:00,58.31,58.48,58.17,58.48,1448900.0,29.8687,29.9557,29.7969,29.9557,1448900.0
2005-11-03 11:30:00,58.48,58.53,58.37,58.45,1097400.0,29.9557,29.9813,29.8994,29.9404,1097400.0
2005-11-03 12:00:00,58.45,58.77,58.41,58.73,1120100.0,29.9404,30.1043,29.9199,30.0838,1120100.0
2005-11-03 12:30:00,58.73,58.81,58.47,58.49,1112900.0,30.0838,30.1248,29.9506,29.9609,1112900.0
2005-11-03 13:00:00,58.48,58.58,58.01,58.55,1092200.0,29.9557,30.007,29.715,29.9916,1092200.0
2005-11-03 13:30:00,58.55,58.73,58.25,58.71,1131400.0,29.9916,30.0838,29.8379,30.0735,1131400.0
2005-11-03 14:00:00,58.7,58.82,58.57,58.65,1175300.0,30.0684,30.1299,30.0018,30.0428,1175300.0
2005-11-03 14:30:00,58.65,58.73,58.45,58.53,981700.0,30.0428,30.0838,29.9404,29.9813,981700.0
2005-11-03 15:00:00,58.53,58.62,58.46,58.6,1388900.0,29.9813,30.0274,29.9455,30.0172,1388900.0
2005-11-03 15:30:00,58.59,58.65,58.36,58.53,1769300.0,30.0121,30.0428,29.8943,29.9813,1769300.0
2005-11-04 09:30:00,58.57,58.7,57.81,57.94,2100400.0,30.0018,30.0684,29.6125,29.6791,2100400.0
2005-11-04 10:00:00,57.93,58.13,57.72,57.93,1902600.0,29.674,29.7765,29.5664,29.674,1902600.0
2005-11-04 10:30:00,57.93,57.98,57.39,57.45,1796700.0,29.674,29.6996,29.3974,29.4281,1796700.0
2005-11-04 11:00:00,57.46,57.73,57.25,57.6,1614500.0,29.4333,29.5716,29.3257,29.505,1614500.0
2005-11-04 11:30:00,57.6,57.9,57.51,57.65,1415800.0,29.505,29.6586,29.4589,29.5306,1415800.0
2005-11-04 12:00:00,57.65,57.94,57.57,57.86,1205600.0,29.5306,29.6791,29.4896,29.6381,1205600.0
2005-11-04 12:30:00,57.85,58.09,57.76,58.06,1066800.0,29.633,29.756,29.5869,29.7406,1066800.0
2005-11-04 13:00:00,58.08,58.12,57.93,57.98,953900.0,29.7508,29.7713,29.674,29.6996,953900.0
2005-11-04 13:30:00,57.97,58.08,57.95,58.0,909800.0,29.6945,29.7508,29.6842,29.7099,909800.0
2005-11-04 14:00:00,58.0,58.11,57.83,58.0,1939200.0,29.7099,29.7662,29.6228,29.7099,1939200.0
2005-11-04 14:30:00,57.99,58.08,57.86,57.97,1660900.0,29.7047,29.7508,29.6381,29.6945,1660900.0
2005-11-04 15:00:00,57.96,57.99,57.9,57.91,1126400.0,29.6894,29.7047,29.6586,29.6638,1126400.0
2005-11-04 15:30:00,57.9,57.99,57.8,57.89,2879200.0,29.6586,29.7047,29.6074,29.6535,2879200.0
2005-11-07 09:30:00,57.8,57.84,57.06,57.12,3060200.0,29.6074,29.6279,29.2284,29.2591,3060200.0
2005-11-07 10:00:00,57.12,57.19,56.87,57.05,1993400.0,29.2591,29.2949,29.131,29.2232,1993400.0
2005-11-07 10:30:00,57.06,57.4,57.04,57.2,2031800.0,29.2284,29.4025,29.2181,29.3001,2031800.0
2005-11-07 11:00:00,57.21,57.22,56.88,56.95,1756100.0,29.3052,29.3103,29.1362,29.172,1756100.0
2005-11-07 11:30:00,56.96,57.18,56.95,57.07,1756700.0,29.1771,29.2898,29.172,29.2335,1756700.0
2005-11-07 12:00:00,57.07,57.29,57.04,57.12,832900.0,29.2335,29.3462,29.2181,29.2591,832900.0
2005-11-07 12:30:00,57.12,57.24,57.05,57.17,970300.0,29.2591,29.3206,29.2232,29.2847,970300.0
2005-11-07 13:00:00,57.16,57.17,56.88,57.09,836800.0,29.2796,29.2847,29.1362,29.2437,836800.0
2005-11-07 13:30:00,57.06,57.37,57.04,57.24,1344700.0,29.2284,29.3871,29.2181,29.3206,1344700.0
2005-11-07 14:00:00,57.24,57.34,57.18,57.32,1153600.0,29.3206,29.3718,29.2898,29.3615,1153600.0
2005-11-07 14:30:00,57.31,57.35,57.2,57.28,1382000.0,29.3564,29.3769,29.3001,29.341,1382000.0
2005-11-07 15:00:00,57.28,57.31,57.03,57.12,1268600.0,29.341,29.3564,29.213,29.2591,1268600.0
2005-11-07 15:30:00,57.12,57.25,57.0,57.09,1616500.0,29.2591,29.3257,29.1976,29.2437,1616500.0
2005-11-08 09:30:00,56.81,57.18,56.75,57.14,1995000.0,29.2474,29.4379,29.2165,29.4173,1995000.0
2005-11-08 10:00:00,57.13,57.29,57.06,57.27,1941300.0,29.4121,29.4945,29.3761,29.4842,1941300.0
2005-11-08 10:30:00,57.27,57.35,57.07,57.2,1246200.0,29.4842,29.5254,29.3813,29.4482,1246200.0
2005-11-08 11:00:00,57.22,57.33,57.15,57.25,1218600.0,29.4585,29.5151,29.4224,29.4739,1218600.0
2005-11-08 11:30:00,57.26,57.58,57.26,57.39,1482800.0,29.4791,29.6438,29.4791,29.546,1482800.0
2005-11-08 12:00:00,57.39,57.48,57.33,57.39,880000.0,29.546,29.5923,29.5151,29.546,880000.0
2005-11-08 12:30:00,57.39,57.42,57.21,57.38,962400.0,29.546,29.5614,29.4533,29.5408,962400.0
2005-11-08 13:00:00,57.37,57.48,57.28,57.37,839900.0,29.5357,29.5923,29.4894,29.5357,839900.0
2005-11-08 13:30:00,57.36,57.43,57.26,57.28,888500.0,29.5306,29.5666,29.4791,29.4894,888500.0
2005-11-08 14:00:00,57.27,57.43,57.26,57.38,928800.0,29.4842,29.5666,29.4791,29.5408,928800.0
2005-11-08 14:30:00,57.39,57.42,57.31,57.36,1033900.0,29.546,29.5614,29.5048,29.5306,1033900.0
2005-11-08 15:00:00,57.35,57.5,57.35,57.5,1251800.0,29.5254,29.6026,29.5254,29.6026,1251800.0
2005-11-08 15:30:00,57.5,57.52,57.36,57.36,1268600.0,29.6026,29.6129,29.5306,29.5306,1268600.0
2005-11-09 09:30:00,57.37,57.55,57.25,57.3,2131500.0,29.5357,29.6284,29.4739,29.4997,2131500.0
2005-11-09 10:00:00,57.29,57.46,57.25,57.3,1670700.0,29.4945,29.582,29.4739,29.4997,1670700.0
2005-11-09 10:30:00,57.3,57.44,56.99,57.07,2599100.0,29.4997,29.5717,29.3401,29.3813,2599100.0
2005-11-09 11:00:00,57.09,57.18,56.85,57.0,1934900.0,29.3915,29.4379,29.268,29.3452,1934900.0
2005-11-09 11:30:00,57.02,57.51,57.02,57.45,1651300.0,29.3555,29.6078,29.3555,29.5769,1651300.0
2005-11-09 12:00:00,57.45,58.33,57.42,58.11,3348800.0,29.5769,30.0299,29.5614,29.9167,3348800.0
2005-11-09 12:30:00,58.1,58.24,57.97,58.08,2303100.0,29.9115,29.9836,29.8446,29.9012,2303100.0
2005-11-09 13:00:00,58.08,58.25,58.0,58.05,1038500.0,29.9012,29.9887,29.86,29.8858,1038500.0
2005-11-09 13:30:00,58.04,58.09,57.72,57.8,1525600.0,29.8806,29.9064,29.7159,29.7571,1525600.0
2005-11-09 14:00:00,57.8,58.0,57.73,57.77,1341400.0,29.7571,29.86,29.721,29.7416,1341400.0
2005-11-09 14:30:00,57.77,57.94,57.61,57.7,1352800.0,29.7416,29.8292,29.6593,29.7056,1352800.0
2005-11-09 15:00:00,57.7,57.91,57.58,57.8,1761000.0,29.7056,29.8137,29.6438,29.7571,1761000.0
2005-11-09 15:30:00,57.8,57.9,57.21,57.35,1748000.0,29.7571,29.8086,29.4533,29.5254,1748000.0
2005-11-10 09:30:00,57.3,57.3,56.68,56.78,2649500.0,29.4997,29.4997,29.1805,29.232,2649500.0
2005-11-10 10:00:00,56.75,56.85,56.21,56.36,3126600.0,29.2165,29.268,28.9385,29.0157,3126600.0
2005-11-10 10:30:00,56.36,56.37,55.87,56.12,2540700.0,29.0157,29.0209,28.7635,28.8922,2540700.0
2005-11-10 11:00:00,56.12,56.42,56.03,56.08,1950200.0,28.8922,29.0466,28.8458,28.8716,1950200.0
2005-11-10 11:30:00,56.08,56.14,55.84,56.02,2098100.0,28.8716,28.9025,28.748,28.8407,2098100.0
2005-11-10 12:00:00,56.02,56.3,55.93,56.27,1256100.0,28.8407,28.9848,28.7943,28.9694,1256100.0
2005-11-10 12:30:00,56.26,56.42,56.16,56.35,1207000.0,28.9642,29.0466,28.9128,29.0106,1207000.0
2005-11-10 13:00:00,56.35,56.6,56.3,56.32,1511100.0,29.0106,29.1393,28.9848,28.9951,1511100.0
2005-11-10 13:30:00,56.32,56.8,56.31,56.65,1979800.0,28.9951,29.2422,28.99,29.165,1979800.0
2005-11-10 14:00:00,56.65,56.78,56.46,56.77,1414600.0,29.165,29.232,29.0672,29.2268,1414600.0
2005-11-10 14:30:00,56.76,57.01,56.69,56.91,2087500.0,29.2217,29.3504,29.1856,29.2989,2087500.0
2005-11-10 15:00:00,56.93,56.95,56.51,56.6,1814500.0,29.3092,29.3195,29.0929,29.1393,1814500.0
2005-11-10 15:30:00,56.6,56.75,56.38,56.46,2446300.0,29.1393,29.2165,29.026,29.0672,2446300.0
2005-11-11 09:30:00,56.29,56.64,56.18,56.59,2127700.0,28.9797,29.1599,28.9231,29.1341,2127700.0
2005-11-11 10:00:00,56.58,56.76,56.4,56.46,1690000.0,29.129,29.2217,29.0363,29.0672,1690000.0
2005-11-11 10:30:00,56.43,56.63,56.34,56.4,828200.0,29.0518,29.1547,29.0054,29.0363,828200.0
2005-11-11 11:00:00,56.4,56.65,56.4,56.56,1004800.0,29.0363,29.165,29.0363,29.1187,1004800.0
2005-11-11 11:30:00,56.55,56.56,56.35,56.38,834600.0,29.1135,29.1187,29.0106,29.026,834600.0
2005-11-11 12:00:00,56.38,56.55,56.35,56.47,738500.0,29.026,29.1135,29.0106,29.0724,738500.0
2005-11-11 12:30:00,56.47,56.56,56.45,56.5,479700.0,29.0724,29.1187,29.0621,29.0878,479700.0
2005-11-11 13:00:00,56.51,56.61,56.49,56.55,930600.0,29.0929,29.1444,29.0827,29.1135,930600.0
2005-11-11 13:30:00,56.55,56.58,56.5,56.54,393000.0,29.1135,29.129,29.0878,29.1084,393000.0
2005-11-11 14:00:00,56.53,56.62,56.45,56.47,766000.0,29.1032,29.1496,29.0621,29.0724,766000.0
2005-11-11 14:30:00,56.47,56.58,56.47,56.55,666800.0,29.0724,29.129,29.0724,29.1135,666800.0
2005-11-11 15:00:00,56.54,56.56,56.49,56.56,551100.0,29.1084,29.1187,29.0827,29.1187,551100.0
2005-11-11 15:30:00,56.55,56.6,56.46,56.52,1201200.0,29.1135,29.1393,29.0672,29.0981,1201200.0
2005-11-14 09:30:00,56.82,56.99,56.7,56.8,1962300.0,29.2525,29.3401,29.1908,29.2422,1962300.0
2005-11-14 10:00:00,56.81,56.87,56.57,56.65,1222700.0,29.2474,29.2783,29.1238,29.165,1222700.0
2005-11-14 10:30:00,56.65,56.83,56.59,56.69,1033500.0,29.165,29.2577,29.1341,29.1856,1033500.0
2005-11-14 11:00:00,56.7,56.8,56.56,56.61,1095600.0,29.1908,29.2422,29.1187,29.1444,1095600.0
2005-11-14 11:30:00,56.61,56.62,56.16,56.35,1293400.0,29.1444,29.1496,28.9128,29.0106,1293400.0
2005-11-14 12:00:00,56.35,56.57,56.35,56.54,779100.0,29.0106,29.1238,29.0106,29.1084,779100.0
2005-11-14 12:30:00,56.55,56.57,56.31,56.31,615000.0,29.1135,29.1238,28.99,28.99,615000.0
2005-11-14 13:00:00,56.32,56.55,56.29,56.51,564300.0,28.9951,29.1135,28.9797,29.0929,564300.0
2005-11-14 13:30:00,56.5,56.67,56.44,56.65,512800.0,29.0878,29.1753,29.0569,29.165,512800.0
2005-11-14 14:00:00,56.64,56.74,56.58,56.64,971000.0,29.1599,29.2114,29.129,29.1599,971000.0
2005-11-14 14:30:00,56.64,56.66,56.55,56.62,491600.0,29.1599,29.1702,29.1135,29.1496,491600.0
2005-11-14 15:00:00,56.61,56.69,56.5,56.66,980500.0,29.1444,29.1856,29.0878,29.1702,980500.0
2005-11-14 15:30:00,56.66,56.75,56.59,56.65,1378100.0,29.1702,29.2165,29.1341,29.165,1378100.0
2005-11-15 09:30:00,56.42,56.78,56.38,56.43,2011400.0,29.0466,29.232,29.026,29.0518,2011400.0
2005-11-15 10:00:00,56.43,56.78,56.4,56.7,1411700.0,29.0518,29.232,29.0363,29.1908,1411700.0
2005-11-15 10:30:00,56.7,56.99,56.65,56.9,3032200.0,29.1908,29.3401,29.165,29.2937,3032200.0
2005-11-15 11:00:00,56.89,57.05,56.84,57.05,2386200.0,29.2886,29.371,29.2628,29.371,2386200.0
2005-11-15 11:30:00,57.05,57.21,56.95,57.2,1885500.0,29.371,29.4533,29.3195,29.4482,1885500.0
2005-11-15 12:00:00,57.2,57.2,57.01,57.03,1214100.0,29.4482,29.4482,29.3504,29.3607,1214100.0
2005-11-15 12:30:00,57.03,57.09,56.88,57.03,759600.0,29.3607,29.3915,29.2834,29.3607,759600.0
2005-11-15 13:00:00,57.03,57.05,56.77,56.93,844000.0,29.3607,29.371,29.2268,29.3092,844000.0
2005-11-15 13:30:00,56.93,57.0,56.66,56.74,1000600.0,29.3092,29.3452,29.1702,29.2114,1000600.0
2005-11-15 14:00:00,56.73,56.75,56.31,56.39,1338900.0,29.2062,29.2165,28.99,29.0312,1338900.0
2005-11-15 14:30:00,56.39,56.6,56.39,56.4,1227400.0,29.0312,29.1393,29.0312,29.0363,1227400.0
2005-11-15 15:00:00,56.39,56.67,56.26,56.47,1204400.0,29.0312,29.1753,28.9642,29.0724,1204400.0
2005-11-15 15:30:00,56.48,56.61,56.27,56.43,1669300.0,29.0775,29.1444,28.9694,29.0518,1669300.0
2005-11-16 09:30:00,56.39,56.6,56.27,56.36,1734800.0,29.0312,29.1393,28.9694,29.0157,1734800.0
2005-11-16 10:00:00,56.37,56.39,56.13,56.24,1186200.0,29.0209,29.0312,28.8973,28.9539,1186200.0
2005-11-16 10:30:00,56.23,56.78,56.22,56.74,2627400.0,28.9488,29.232,28.9436,29.2114,2627400.0
2005-11-16 11:00:00,56.74,57.0,56.61,56.91,1752600.0,29.2114,29.3452,29.1444,29.2989,1752600.0
2005-11-16 11:30:00,56.92,57.04,56.83,57.02,1673600.0,29.304,29.3658,29.2577,29.3555,1673600.0
2005-11-16 12:00:00,57.02,57.24,56.99,57.03,1519800.0,29.3555,29.4688,29.3401,29.3607,1519800.0
2005-11-16 12:30:00,57.03,57.08,56.91,56.97,799600.0,29.3607,29.3864,29.2989,29.3298,799600.0
2005-11-16 13:00:00,56.98,56.98,56.75,56.91,766700.0,29.3349,29.3349,29.2165,29.2989,766700.0
2005-11-16 13:30:00,56.9,57.03,56.81,57.02,1259100.0,29.2937,29.3607,29.2474,29.3555,1259100.0
2005-11-16 14:00:00,57.01,57.1,56.9,56.99,1217700.0,29.3504,29.3967,29.2937,29.3401,1217700.0
2005-11-16 14:30:00,57.0,57.2,56.9,57.18,1295100.0,29.3452,29.4482,29.2937,29.4379,1295100.0
2005-11-16 15:00:00,57.18,57.3,57.12,57.22,1186100.0,29.4379,29.4997,29.407,29.4585,1186100.0
2005-11-16 15:30:00,57.21,57.29,57.05,57.18,2884900.0,29.4533,29.4945,29.371,29.4379,2884900.0
2005-11-17 09:30:00,57.54,57.83,57.51,57.57,2252200.0,29.6232,29.7725,29.6078,29.6387,2252200.0
2005-11-17 10:00:00,57.56,57.74,57.45,57.7,2195100.0,29.6335,29.7262,29.5769,29.7056,2195100.0
2005-11-17 10:30:00,57.71,57.79,57.5,57.53,1402800.0,29.7107,29.7519,29.6026,29.6181,1402800.0
2005-11-17 11:00:00,57.52,57.55,57.21,57.44,1507700.0,29.6129,29.6284,29.4533,29.5717,1507700.0
2005-11-17 11:30:00,57.43,57.73,57.43,57.67,1079500.0,29.5666,29.721,29.5666,29.6901,1079500.0
2005-11-17 12:00:00,57.66,57.83,57.51,57.83,829700.0,29.685,29.7725,29.6078,29.7725,829700.0
2005-11-17 12:30:00,57.82,57.89,57.72,57.77,848500.0,29.7674,29.8034,29.7159,29.7416,848500.0
2005-11-17 13:00:00,57.75,57.78,57.6,57.73,572700.0,29.7313,29.7468,29.6541,29.721,572700.0
2005-11-17 13:30:00,57.72,57.82,57.66,57.8,820400.0,29.7159,29.7674,29.685,29.7571,820400.0
2005-11-17 14:00:00,57.79,57.8,57.42,57.48,1106300.0,29.7519,29.7571,29.5614,29.5923,1106300.0
2005-11-17 14:30:00,57.48,57.55,57.15,57.24,1897500.0,29.5923,29.6284,29.4224,29.4688,1897500.0
2005-11-17 15:00:00,57.24,57.47,57.19,57.39,2441500.0,29.4688,29.5872,29.443,29.546,2441500.0
2005-11-17 15:30:00,57.4,57.48,57.27,57.39,1762800.0,29.5511,29.5923,29.4842,29.546,1762800.0
2005-11-18 09:30:00,58.1,58.11,57.42,57.62,4375200.0,29.9115,29.9167,29.5614,29.6644,4375200.0
2005-11-18 10:00:00,57.62,57.65,57.15,57.25,1473000.0,29.6644,29.6799,29.4224,29.4739,1473000.0
2005-11-18 10:30:00,57.25,57.46,57.24,57.43,1295400.0,29.4739,29.582,29.4688,29.5666,1295400.0
2005-11-18 11:00:00,57.44,57.51,57.38,57.39,871800.0,29.5717,29.6078,29.5408,29.546,871800.0
2005-11-18 11:30:00,57.39,57.44,57.33,57.4,616900.0,29.546,29.5717,29.5151,29.5511,616900.0
2005-11-18 12:00:00,57.41,57.52,57.39,57.4,563900.0,29.5563,29.6129,29.546,29.5511,563900.0
2005-11-18 12:30:00,57.4,57.41,57.34,57.34,708100.0,29.5511,29.5563,29.5203,29.5203,708100.0
2005-11-18 13:00:00,57.35,57.39,57.26,57.32,909900.0,29.5254,29.546,29.4791,29.51,909900.0
2005-11-18 13:30:00,57.31,57.55,57.29,57.48,965500.0,29.5048,29.6284,29.4945,29.5923,965500.0
2005-11-18 14:00:00,57.48,57.67,57.47,57.63,1051600.0,29.5923,29.6901,29.5872,29.6696,1051600.0
2005-11-18 14:30:00,57.62,57.76,57.61,57.75,1180300.0,29.6644,29.7365,29.6593,29.7313,1180300.0
2005-11-18 15:00:00,57.74,57.91,57.7,57.9,1363000.0,29.7262,29.8137,29.7056,29.8086,1363000.0
2005-11-18 15:30:00,57.9,58.39,57.89,58.21,3264100.0,29.8086,30.0608,29.8034,29.9682,3264100.0
2005-11-21 09:30:00,58.51,58.9,58.51,58.75,1961400.0,30.1226,30.3234,30.1226,30.2462,1961400.0
2005-11-21 10:00:00,58.75,58.86,58.5,58.63,1514000.0,30.2462,30.3028,30.1175,30.1844,1514000.0
2005-11-21 10:30:00,58.63,58.84,58.55,58.81,1246800.0,30.1844,30.2925,30.1432,30.2771,1246800.0
2005-11-21 11:00:00,58.81,58.86,58.61,58.69,1016600.0,30.2771,30.3028,30.1741,30.2153,1016600.0
2005-11-21 11:30:00,58.68,58.8,58.51,58.75,878800.0,30.2101,30.2719,30.1226,30.2462,878800.0
2005-11-21 12:00:00,58.75,58.79,58.6,58.7,847600.0,30.2462,30.2668,30.1689,30.2204,847600.0
2005-11-21 12:30:00,58.71,58.86,58.69,58.82,646100.0,30.2256,30.3028,30.2153,30.2822,646100.0
2005-11-21 13:00:00,58.82,58.86,58.67,58.69,788800.0,30.2822,30.3028,30.205,30.2153,788800.0
2005-11-21 13:30:00,58.68,58.85,58.65,58.79,747000.0,30.2101,30.2976,30.1947,30.2668,747000.0
2005-11-21 14:00:00,58.8,58.89,58.69,58.85,986400.0,30.2719,30.3182,30.2153,30.2976,986400.0
2005-11-21 14:30:00,58.86,58.89,58.75,58.86,878500.0,30.3028,30.3182,30.2462,30.3028,878500.0
2005-11-21 15:00:00,58.85,59.09,58.84,59.08,1473200.0,30.2976,30.4212,30.2925,30.4161,1473200.0
2005-11-21 15:30:00,59.09,59.38,58.98,59.36,2547700.0,30.4212,30.5705,30.3646,30.5602,2547700.0
2005-11-22 09:30:00,59.55,59.7,59.29,59.31,2075600.0,30.658,30.7352,30.5242,30.5345,2075600.0
2005-11-22 10:00:00,59.31,59.36,59.12,59.35,1459900.0,30.5345,30.5602,30.4366,30.5551,1459900.0
2005-11-22 10:30:00,59.35,59.72,59.28,59.53,1363500.0,30.5551,30.7455,30.519,30.6477,1363500.0
2005-11-22 11:00:00,59.53,59.57,59.22,59.36,971000.0,30.6477,30.6683,30.4881,30.5602,971000.0
2005-11-22 11:30:00,59.36,59.46,59.24,59.27,890000.0,30.5602,30.6117,30.4984,30.5139,890000.0
2005-11-22 12:00:00,59.27,59.38,59.22,59.28,595100.0,30.5139,30.5705,30.4881,30.519,595100.0
2005-11-22 12:30:00,59.27,59.41,59.25,59.34,496500.0,30.5139,30.5859,30.5036,30.5499,496500.0
2005-11-22 13:00:00,59.33,59.43,59.3,59.38,593400.0,30.5448,30.5962,30.5293,30.5705,593400.0
2005-11-22 13:30:00,59.37,59.39,59.21,59.21,593600.0,30.5654,30.5757,30.483,30.483,593600.0
2005-11-22 14:00:00,59.21,59.54,59.2,59.36,1949700.0,30.483,30.6529,30.4778,30.5602,1949700.0
2005-11-22 14:30:00,59.35,59.38,59.2,59.34,954000.0,30.5551,30.5705,30.4778,30.5499,954000.0
2005-11-22 15:00:00,59.34,59.59,59.34,59.52,1204700.0,30.5499,30.6786,30.5499,30.6426,1204700.0
2005-11-22 15:30:00,59.52,59.71,59.48,59.64,1357500.0,30.6426,30.7404,30.622,30.7044,1357500.0
2005-11-23 09:30:00,59.48,59.55,59.29,59.41,1412700.0,30.622,30.658,30.5242,30.5859,1412700.0
2005-11-23 10:00:00,59.42,59.45,59.21,59.33,946800.0,30.5911,30.6065,30.483,30.5448,946800.0
2005-11-23 10:30:00,59.33,59.54,59.23,59.4,1134800.0,30.5448,30.6529,30.4933,30.5808,1134800.0
2005-11-23 11:00:00,59.4,59.49,59.32,59.42,576100.0,30.5808,30.6271,30.5396,30.5911,576100.0
2005-11-23 11:30:00,59.44,59.57,59.36,59.48,552600.0,30.6014,30.6683,30.5602,30.622,552600.0
2005-11-23 12:00:00,59.48,59.74,59.46,59.73,695400.0,30.622,30.7558,30.6117,30.7507,695400.0
2005-11-23 12:30:00,59.74,60.05,59.74,59.99,1473600.0,30.7558,30.9154,30.7558,30.8845,1473600.0
2005-11-23 13:00:00,59.99,60.02,59.84,59.97,732100.0,30.8845,30.9,30.8073,30.8743,732100.0
2005-11-23 13:30:00,59.97,60.06,59.83,60.03,680400.0,30.8743,30.9206,30.8022,30.9051,680400.0
2005-11-23 14:00:00,60.03,60.24,59.97,60.14,958600.0,30.9051,31.0133,30.8743,30.9618,958600.0
2005-11-23 14:30:00,60.15,60.24,59.95,59.96,633500.0,30.9669,31.0133,30.864,30.8691,633500.0
2005-11-23 15:00:00,59.96,60.09,59.69,60.04,1042600.0,30.8691,30.936,30.7301,30.9103,1042600.0
2005-11-23 15:30:00,60.05,60.09,59.75,59.87,1293300.0,30.9154,30.936,30.761,30.8228,1293300.0
2005-11-25 09:30:00,60.19,60.2,60.0,60.15,1131300.0,30.9875,30.9927,30.8897,30.9669,1131300.0
2005-11-25 10:00:00,60.15,60.26,60.0,60.04,1568900.0,30.9669,31.0236,30.8897,30.9103,1568900.0
2005-11-25 10:30:00,60.05,60.13,59.96,60.0,678400.0,30.9154,30.9566,30.8691,30.8897,678400.0
2005-11-25 11:00:00,60.01,60.13,59.97,60.02,350200.0,30.8948,30.9566,30.8743,30.9,350200.0
2005-11-25 11:30:00,60.01,60.19,60.01,60.12,554500.0,30.8948,30.9875,30.8948,30.9515,554500.0
2005-11-25 12:00:00,60.12,60.15,60.03,60.13,385200.0,30.9515,30.9669,30.9051,30.9566,385200.0
2005-11-25 12:30:00,60.13,60.17,60.01,60.1,519700.0,30.9566,30.9772,30.8948,30.9412,519700.0
2005-11-25 13:00:00,60.11,60.11,60.08,60.11,262100.0,30.9463,30.9463,30.9309,30.9463,262100.0
2005-11-25 13:30:00,60.11,60.11,60.03,60.03,686700.0,30.9463,30.9463,30.9051,30.9051,686700.0
2005-11-25 14:00:00,60.03,60.03,60.03,60.03,0.0,30.9051,30.9051,30.9051,30.9051,0.0
2005-11-25 14:30:00,60.03,60.03,60.03,60.03,0.0,30.9051,30.9051,30.9051,30.9051,0.0
2005-11-25 15:00:00,60.03,60.03,60.03,60.03,0.0,30.9051,30.9051,30.9051,30.9051,0.0
2005-11-25 15:30:00,60.03,60.03,60.03,60.03,0.0,30.9051,30.9051,30.9051,30.9051,0.0
2005-11-28 09:30:00,59.55,59.85,59.36,59.43,2092600.0,30.658,30.8125,30.5602,30.5962,2092600.0
2005-11-28 10:00:00,59.43,59.59,59.41,59.47,1028400.0,30.5962,30.6786,30.5859,30.6168,1028400.0
2005-11-28 10:30:00,59.47,59.61,59.42,59.5,927600.0,30.6168,30.6889,30.5911,30.6323,927600.0
2005-11-28 11:00:00,59.5,59.58,59.18,59.24,1260400.0,30.6323,30.6735,30.4675,30.4984,1260400.0
2005-11-28 11:30:00,59.23,59.43,59.12,59.43,729000.0,30.4933,30.5962,30.4366,30.5962,729000.0
2005-11-28 12:00:00,59.43,59.49,59.11,59.19,670900.0,30.5962,30.6271,30.4315,30.4727,670900.0
2005-11-28 12:30:00,59.2,59.25,58.8,58.83,1005700.0,30.4778,30.5036,30.2719,30.2873,1005700.0
2005-11-28 13:00:00,58.81,59.03,58.8,59.0,973100.0,30.2771,30.3903,30.2719,30.3749,973100.0
2005-11-28 13:30:00,59.0,59.02,58.69,58.7,762100.0,30.3749,30.3852,30.2153,30.2204,762100.0
2005-11-28 14:00:00,58.7,59.08,58.64,58.93,1165500.0,30.2204,30.4161,30.1895,30.3388,1165500.0
2005-11-28 14:30:00,58.93,59.01,58.72,58.96,957500.0,30.3388,30.38,30.2307,30.3543,957500.0
2005-11-28 15:00:00,58.95,59.01,58.7,58.78,968200.0,30.3491,30.38,30.2204,30.2616,968200.0
2005-11-28 15:30:00,58.78,58.89,58.65,58.72,1487900.0,30.2616,30.3182,30.1947,30.2307,1487900.0
2005-11-29 09:30:00,59.0,59.43,58.94,59.04,2758900.0,30.3749,30.5962,30.344,30.3955,2758900.0
2005-11-29 10:00:00,59.04,59.25,58.94,59.03,1277800.0,30.3955,30.5036,30.344,30.3903,1277800.0
2005-11-29 10:30:00,59.01,59.09,58.67,58.68,1462600.0,30.38,30.4212,30.205,30.2101,1462600.0
2005-11-29 11:00:00,58.68,58.89,58.36,58.71,1509500.0,30.2101,30.3182,30.0454,30.2256,1509500.0
2005-11-29 11:30:00,58.71,58.89,58.57,58.7,1220800.0,30.2256,30.3182,30.1535,30.2204,1220800.0
2005-11-29 12:00:00,58.69,58.74,58.57,58.61,672000.0,30.2153,30.241,30.1535,30.1741,672000.0
2005-11-29 12:30:00,58.61,58.73,58.58,58.65,630200.0,30.1741,30.2359,30.1586,30.1947,630200.0
2005-11-29 13:00:00,58.66,58.7,58.51,58.65,577200.0,30.1998,30.2204,30.1226,30.1947,577200.0
2005-11-29 13:30:00,58.65,58.66,58.46,58.57,923800.0,30.1947,30.1998,30.0969,30.1535,923800.0
2005-11-29 14:00:00,58.57,58.72,58.5,58.51,990300.0,30.1535,30.2307,30.1175,30.1226,990300.0
2005-11-29 14:30:00,58.51,58.87,58.45,58.71,1200300.0,30.1226,30.3079,30.0917,30.2256,1200300.0
2005-11-29 15:00:00,58.7,58.77,58.51,58.52,813600.0,30.2204,30.2565,30.1226,30.1278,813600.0
2005-11-29 15:30:00,58.52,58.76,58.26,58.35,2045000.0,30.1278,30.2513,29.9939,30.0402,2045000.0
2005-11-30 09:30:00,58.21,58.85,58.21,58.64,2018100.0,29.9682,30.2976,29.9682,30.1895,2018100.0
2005-11-30 10:00:00,58.65,58.82,58.5,58.74,1646300.0,30.1947,30.2822,30.1175,30.241,1646300.0
2005-11-30 10:30:00,58.74,58.87,58.45,58.62,2199100.0,30.241,30.3079,30.0917,30.1792,2199100.0
2005-11-30 11:00:00,58.61,58.67,58.47,58.48,1143800.0,30.1741,30.205,30.102,30.1072,1143800.0
2005-11-30 11:30:00,58.49,58.56,58.32,58.4,755500.0,30.1123,30.1483,30.0248,30.066,755500.0
2005-11-30 12:00:00,58.4,58.59,58.37,58.51,578400.0,30.066,30.1638,30.0505,30.1226,578400.0
2005-11-30 12:30:00,58.51,58.54,58.26,58.35,709500.0,30.1226,30.138,29.9939,30.0402,709500.0
2005-11-30 13:00:00,58.35,58.5,58.29,58.4,569800.0,30.0402,30.1175,30.0093,30.066,569800.0
2005-11-30 13:30:00,58.4,59.42,58.3,58.4,747100.0,30.066,30.5911,30.0145,30.066,747100.0
2005-11-30 14:00:00,58.4,58.72,58.38,58.59,1845100.0,30.066,30.2307,30.0557,30.1638,1845100.0
2005-11-30 14:30:00,58.59,58.63,58.45,58.6,1026900.0,30.1638,30.1844,30.0917,30.1689,1026900.0
2005-11-30 15:00:00,58.61,58.67,58.46,58.5,1407000.0,30.1741,30.205,30.0969,30.1175,1407000.0
2005-11-30 15:30:00,58.49,58.52,58.0,58.06,1878700.0,30.1123,30.1278,29.86,29.8909,1878700.0
2005-12-01 09:30:00,58.37,58.62,58.37,58.47,2042800.0,30.0505,30.1792,30.0505,30.102,2042800.0
2005-12-01 10:00:00,58.49,58.63,58.47,58.57,1139300.0,30.1123,30.1844,30.102,30.1535,1139300.0
2005-12-01 10:30:00,58.57,58.88,58.56,58.85,1274300.0,30.1535,30.3131,30.1483,30.2976,1274300.0
2005-12-01 11:00:00,58.84,58.89,58.54,58.69,1046700.0,30.2925,30.3182,30.138,30.2153,1046700.0
2005-12-01 11:30:00,58.7,58.83,58.53,58.81,775600.0,30.2204,30.2873,30.1329,30.2771,775600.0
2005-12-01 12:00:00,58.81,58.95,58.79,58.9,544700.0,30.2771,30.3491,30.2668,30.3234,544700.0
2005-12-01 12:30:00,58.9,59.13,58.82,59.13,759300.0,30.3234,30.4418,30.2822,30.4418,759300.0
2005-12-01 13:00:00,59.12,59.25,59.02,59.23,945700.0,30.4366,30.5036,30.3852,30.4933,945700.0
2005-12-01 13:30:00,59.23,59.23,59.03,59.15,893000.0,30.4933,30.4933,30.3903,30.4521,893000.0
2005-12-01 14:00:00,59.13,59.31,59.06,59.26,819300.0,30.4418,30.5345,30.4058,30.5087,819300.0
2005-12-01 14:30:00,59.27,59.34,59.11,59.32,890100.0,30.5139,30.5499,30.4315,30.5396,890100.0
2005-12-01 15:00:00,59.32,59.4,59.15,59.21,985800.0,30.5396,30.5808,30.4521,30.483,985800.0
2005-12-01 15:30:00,59.22,59.39,59.07,59.35,1534100.0,30.4881,30.5757,30.4109,30.5551,1534100.0
2005-12-02 09:30:00,59.42,59.44,59.0,59.23,1918600.0,30.5911,30.6014,30.3749,30.4933,1918600.0
2005-12-02 10:00:00,59.24,59.36,59.12,59.16,1092300.0,30.4984,30.5602,30.4366,30.4572,1092300.0
2005-12-02 10:30:00,59.17,59.19,58.72,58.81,1271700.0,30.4624,30.4727,30.2307,30.2771,1271700.0
2005-12-02 11:00:00,58.83,59.18,58.68,59.0,1178600.0,30.2873,30.4675,30.2101,30.3749,1178600.0
2005-12-02 11:30:00,59.01,59.26,58.99,59.17,912800.0,30.38,30.5087,30.3697,30.4624,912800.0
2005-12-02 12:00:00,59.18,59.22,58.96,59.05,638200.0,30.4675,30.4881,30.3543,30.4006,638200.0
2005-12-02 12:30:00,59.04,59.11,58.78,58.83,666700.0,30.3955,30.4315,30.2616,30.2873,666700.0
2005-12-02 13:00:00,58.83,59.16,58.8,58.98,731400.0,30.2873,30.4572,30.2719,30.3646,731400.0
2005-12-02 13:30:00,58.98,59.15,58.86,59.04,556400.0,30.3646,30.4521,30.3028,30.3955,556400.0
2005-12-02 14:00:00,59.05,59.26,58.97,59.21,768000.0,30.4006,30.5087,30.3594,30.483,768000.0
2005-12-02 14:30:00,59.2,59.32,59.04,59.18,766800.0,30.4778,30.5396,30.3955,30.4675,766800.0
2005-12-02 15:00:00,59.19,59.22,59.08,59.1,689100.0,30.4727,30.4881,30.4161,30.4264,689100.0
2005-12-02 15:30:00,59.1,59.27,59.02,59.1,1076800.0,30.4264,30.5139,30.3852,30.4264,1076800.0
2005-12-05 09:30:00,59.38,59.84,59.38,59.8,2288700.0,30.5705,30.8073,30.5705,30.7867,2288700.0
2005-12-05 10:00:00,59.8,59.95,59.7,59.8,1876600.0,30.7867,30.864,30.7352,30.7867,1876600.0
2005-12-05 10:30:00,59.81,59.93,59.72,59.8,1335900.0,30.7919,30.8537,30.7455,30.7867,1335900.0
2005-12-05 11:00:00,59.8,59.97,59.78,59.94,952200.0,30.7867,30.8743,30.7764,30.8588,952200.0
2005-12-05 11:30:00,59.94,60.0,59.86,59.96,653200.0,30.8588,30.8897,30.8176,30.8691,653200.0
2005-12-05 12:00:00,59.96,59.97,59.81,59.86,534500.0,30.8691,30.8743,30.7919,30.8176,534500.0
2005-12-05 12:30:00,59.86,60.01,59.86,59.99,968400.0,30.8176,30.8948,30.8176,30.8845,968400.0
2005-12-05 13:00:00,59.99,60.11,59.98,60.07,894600.0,30.8845,30.9463,30.8794,30.9257,894600.0
2005-12-05 13:30:00,60.06,60.06,59.7,59.7,1083000.0,30.9206,30.9206,30.7352,30.7352,1083000.0
2005-12-05 14:00:00,59.7,59.76,59.45,59.47,1234000.0,30.7352,30.7661,30.6065,30.6168,1234000.0
2005-12-05 14:30:00,59.47,59.72,59.33,59.6,2038500.0,30.6168,30.7455,30.5448,30.6838,2038500.0
2005-12-05 15:00:00,59.6,59.66,59.33,59.45,1096700.0,30.6838,30.7147,30.5448,30.6065,1096700.0
2005-12-05 15:30:00,59.44,59.65,59.33,59.52,1487400.0,30.6014,30.7095,30.5448,30.6426,1487400.0
2005-12-06 09:30:00,59.77,59.78,59.55,59.71,1700200.0,30.7713,30.7764,30.658,30.7404,1700200.0
2005-12-06 10:00:00,59.71,60.04,59.66,60.0,1610800.0,30.7404,30.9103,30.7147,30.8897,1610800.0
2005-12-06 10:30:00,60.0,60.02,59.83,59.89,1054400.0,30.8897,30.9,30.8022,30.8331,1054400.0
2005-12-06 11:00:00,59.86,59.98,59.81,59.84,964700.0,30.8176,30.8794,30.7919,30.8073,964700.0
2005-12-06 11:30:00,59.84,60.02,59.8,60.02,1089300.0,30.8073,30.9,30.7867,30.9,1089300.0
2005-12-06 12:00:00,60.01,60.36,60.01,60.29,1340300.0,30.8948,31.075,30.8948,31.039,1340300.0
2005-12-06 12:30:00,60.3,60.3,60.16,60.18,754500.0,31.0441,31.0441,30.9721,30.9824,754500.0
2005-12-06 13:00:00,60.18,60.33,60.15,60.29,504200.0,30.9824,31.0596,30.9669,31.039,504200.0
2005-12-06 13:30:00,60.29,60.38,60.22,60.3,863700.0,31.039,31.0853,31.003,31.0441,863700.0
2005-12-06 14:00:00,60.3,60.3,60.11,60.26,845400.0,31.0441,31.0441,30.9463,31.0236,845400.0
2005-12-06 14:30:00,60.26,60.28,60.15,60.23,779400.0,31.0236,31.0338,30.9669,31.0081,779400.0
2005-12-06 15:00:00,60.24,60.27,59.8,59.87,1238500.0,31.0133,31.0287,30.7867,30.8228,1238500.0
2005-12-06 15:30:00,59.87,60.04,59.56,59.7,1869700.0,30.8228,30.9103,30.6632,30.7352,1869700.0
2005-12-07 09:30:00,59.87,59.96,59.55,59.87,1952800.0,30.8228,30.8691,30.658,30.8228,1952800.0
2005-12-07 10:00:00,59.87,59.93,59.73,59.84,1156000.0,30.8228,30.8537,30.7507,30.8073,1156000.0
2005-12-07 10:30:00,59.83,59.84,59.49,59.53,1938300.0,30.8022,30.8073,30.6271,30.6477,1938300.0
2005-12-07 11:00:00,59.53,59.62,59.05,59.07,1588200.0,30.6477,30.6941,30.4006,30.4109,1588200.0
2005-12-07 11:30:00,59.05,59.26,58.92,59.12,1535400.0,30.4006,30.5087,30.3337,30.4366,1535400.0
2005-12-07 12:00:00,59.13,59.18,58.96,59.11,755900.0,30.4418,30.4675,30.3543,30.4315,755900.0
2005-12-07 12:30:00,59.12,59.17,59.05,59.12,552400.0,30.4366,30.4624,30.4006,30.4366,552400.0
2005-12-07 13:00:00,59.13,59.19,58.89,58.92,684300.0,30.4418,30.4727,30.3182,30.3337,684300.0
2005-12-07 13:30:00,58.91,59.05,58.75,58.78,985300.0,30.3285,30.4006,30.2462,30.2616,985300.0
2005-12-07 14:00:00,58.74,58.99,58.57,58.83,1308400.0,30.241,30.3697,30.1535,30.2873,1308400.0
2005-12-07 14:30:00,58.82,59.09,58.74,58.92,1511000.0,30.2822,30.4212,30.241,30.3337,1511000.0
2005-12-07 15:00:00,58.92,59.06,58.85,58.98,1132700.0,30.3337,30.4058,30.2976,30.3646,1132700.0
2005-12-07 15:30:00,58.98,59.09,58.9,59.01,1461700.0,30.3646,30.4212,30.3234,30.38,1461700.0
2005-12-08 09:30:00,59.21,59.33,58.82,59.07,1556100.0,30.483,30.5448,30.2822,30.4109,1556100.0
2005-12-08 10:00:00,59.07,59.14,58.89,59.04,1081500.0,30.4109,30.4469,30.3182,30.3955,1081500.0
2005-12-08 10:30:00,59.05,59.35,58.93,59.34,1527200.0,30.4006,30.5551,30.3388,30.5499,1527200.0
2005-12-08 11:00:00,59.34,59.52,59.33,59.46,1557800.0,30.5499,30.6426,30.5448,30.6117,1557800.0
2005-12-08 11:30:00,59.46,59.54,59.35,59.46,1021000.0,30.6117,30.6529,30.5551,30.6117,1021000.0
2005-12-08 12:00:00,59.46,59.48,59.23,59.26,664600.0,30.6117,30.622,30.4933,30.5087,664600.0
2005-12-08 12:30:00,59.25,59.29,59.06,59.29,610600.0,30.5036,30.5242,30.4058,30.5242,610600.0
2005-12-08 13:00:00,59.28,59.35,59.04,59.1,732500.0,30.519,30.5551,30.3955,30.4264,732500.0
2005-12-08 13:30:00,59.1,59.24,59.08,59.12,809000.0,30.4264,30.4984,30.4161,30.4366,809000.0
2005-12-08 14:00:00,59.11,59.33,59.01,59.3,1891200.0,30.4315,30.5448,30.38,30.5293,1891200.0
2005-12-08 14:30:00,59.27,59.33,59.08,59.24,1173200.0,30.5139,30.5448,30.4161,30.4984,1173200.0
2005-12-08 15:00:00,59.23,59.36,59.16,59.23,1470400.0,30.4933,30.5602,30.4572,30.4933,1470400.0
2005-12-08 15:30:00,59.23,59.46,59.22,59.4,1566400.0,30.4933,30.6117,30.4881,30.5808,1566400.0
2005-12-09 09:30:00,59.24,59.33,58.05,59.04,1797100.0,30.4984,30.5448,29.8858,30.3955,1797100.0
2005-12-09 10:00:00,59.06,59.09,58.89,58.97,1268000.0,30.4058,30.4212,30.3182,30.3594,1268000.0
2005-12-09 10:30:00,58.98,59.15,58.95,59.06,1361700.0,30.3646,30.4521,30.3491,30.4058,1361700.0
2005-12-09 11:00:00,59.06,59.23,59.04,59.04,1470600.0,30.4058,30.4933,30.3955,30.3955,1470600.0
2005-12-09 11:30:00,59.04,59.14,58.9,58.92,1021600.0,30.3955,30.4469,30.3234,30.3337,1021600.0
2005-12-09 12:00:00,58.92,58.97,58.7,58.79,1456600.0,30.3337,30.3594,30.2204,30.2668,1456600.0
2005-12-09 12:30:00,58.8,58.89,58.68,58.75,1199500.0,30.2719,30.3182,30.2101,30.2462,1199500.0
2005-12-09 13:00:00,58.76,58.85,58.72,58.82,634900.0,30.2513,30.2976,30.2307,30.2822,634900.0
2005-12-09 13:30:00,58.81,58.95,58.72,58.72,817900.0,30.2771,30.3491,30.2307,30.2307,817900.0
2005-12-09 14:00:00,58.72,58.89,58.66,58.88,817900.0,30.2307,30.3182,30.1998,30.3131,817900.0
2005-12-09 14:30:00,58.87,58.89,58.7,58.72,714800.0,30.3079,30.3182,30.2204,30.2307,714800.0
2005-12-09 15:00:00,58.72,58.75,58.6,58.61,835100.0,30.2307,30.2462,30.1689,30.1741,835100.0
2005-12-09 15:30:00,58.61,58.72,58.4,58.56,1690200.0,30.1741,30.2307,30.066,30.1483,1690200.0
2005-12-12 09:30:00,58.81,58.96,58.5,58.59,2060900.0,30.2771,30.3543,30.1175,30.1638,2060900.0
2005-12-12 10:00:00,58.61,58.98,58.58,58.9,1462300.0,30.1741,30.3646,30.1586,30.3234,1462300.0
2005-12-12 10:30:00,58.88,59.05,58.78,58.94,1224000.0,30.3131,30.4006,30.2616,30.344,1224000.0
2005-12-12 11:00:00,58.95,59.12,58.89,58.98,975100.0,30.3491,30.4366,30.3182,30.3646,975100.0
2005-12-12 11:30:00,58.98,59.11,58.95,59.04,615200.0,30.3646,30.4315,30.3491,30.3955,615200.0
2005-12-12 12:00:00,59.04,59.13,58.95,58.99,723300.0,30.3955,30.4418,30.3491,30.3697,723300.0
2005-12-12 12:30:00,58.99,59.01,58.91,58.95,612700.0,30.3697,30.38,30.3285,30.3491,612700.0
2005-12-12 13:00:00,58.95,58.96,58.8,58.85,566000.0,30.3491,30.3543,30.2719,30.2976,566000.0
2005-12-12 13:30:00,58.85,58.86,58.68,58.84,542800.0,30.2976,30.3028,30.2101,30.2925,542800.0
2005-12-12 14:00:00,58.85,58.95,58.8,58.94,793600.0,30.2976,30.3491,30.2719,30.344,793600.0
2005-12-12 14:30:00,58.93,59.04,58.86,58.96,810800.0,30.3388,30.3955,30.3028,30.3543,810800.0
2005-12-12 15:00:00,58.95,59.02,58.87,58.97,1052700.0,30.3491,30.3852,30.3079,30.3594,1052700.0
2005-12-12 15:30:00,58.97,59.0,58.73,58.85,1307100.0,30.3594,30.3749,30.2359,30.2976,1307100.0
2005-12-13 09:30:00,59.05,59.39,59.03,59.38,1621100.0,30.4006,30.5757,30.3903,30.5705,1621100.0
2005-12-13 10:00:00,59.39,59.58,59.31,59.49,1349400.0,30.5757,30.6735,30.5345,30.6271,1349400.0
2005-12-13 10:30:00,59.49,59.54,59.35,59.5,940200.0,30.6271,30.6529,30.5551,30.6323,940200.0
2005-12-13 11:00:00,59.5,59.5,59.24,59.37,772600.0,30.6323,30.6323,30.4984,30.5654,772600.0
2005-12-13 11:30:00,59.37,59.45,59.31,59.32,564200.0,30.5654,30.6065,30.5345,30.5396,564200.0
2005-12-13 12:00:00,59.32,59.35,59.23,59.23,562300.0,30.5396,30.5551,30.4933,30.4933,562300.0
2005-12-13 12:30:00,59.23,59.35,59.2,59.23,516500.0,30.4933,30.5551,30.4778,30.4933,516500.0
2005-12-13 13:00:00,59.23,59.27,59.15,59.21,509200.0,30.4933,30.5139,30.4521,30.483,509200.0
2005-12-13 13:30:00,59.22,59.27,59.16,59.25,598200.0,30.4881,30.5139,30.4572,30.5036,598200.0
2005-12-13 14:00:00,59.26,59.84,59.22,59.63,1680200.0,30.5087,30.8073,30.4881,30.6992,1680200.0
2005-12-13 14:30:00,59.65,59.77,59.49,59.66,1535500.0,30.7095,30.7713,30.6271,30.7147,1535500.0
2005-12-13 15:00:00,59.66,59.68,59.26,59.28,1209000.0,30.7147,30.725,30.5087,30.519,1209000.0
2005-12-13 15:30:00,59.27,59.34,58.91,59.07,1693000.0,30.5139,30.5499,30.3285,30.4109,1693000.0
2005-12-14 09:30:00,59.08,59.57,59.05,59.44,1693900.0,30.4161,30.6683,30.4006,30.6014,1693900.0
2005-12-14 10:00:00,59.46,59.55,59.36,59.55,877700.0,30.6117,30.658,30.5602,30.658,877700.0
2005-12-14 10:30:00,59.55,59.62,59.34,59.56,1929900.0,30.658,30.6941,30.5499,30.6632,1929900.0
2005-12-14 11:00:00,59.55,59.55,59.39,59.52,993100.0,30.658,30.658,30.5757,30.6426,993100.0
2005-12-14 11:30:00,59.52,59.73,59.46,59.64,956600.0,30.6426,30.7507,30.6117,30.7044,956600.0
2005-12-14 12:00:00,59.64,59.68,59.62,59.65,837500.0,30.7044,30.725,30.6941,30.7095,837500.0
2005-12-14 12:30:00,59.65,59.73,59.56,59.72,425200.0,30.7095,30.7507,30.6632,30.7455,425200.0
2005-12-14 13:00:00,59.71,59.82,59.67,59.79,707400.0,30.7404,30.797,30.7198,30.7816,707400.0
2005-12-14 13:30:00,59.78,59.9,59.75,59.82,834000.0,30.7764,30.8382,30.761,30.797,834000.0
2005-12-14 14:00:00,59.81,59.92,59.81,59.89,667500.0,30.7919,30.8485,30.7919,30.8331,667500.0
2005-12-14 14:30:00,59.89,59.93,59.59,59.71,1164500.0,30.8331,30.8537,30.6786,30.7404,1164500.0
2005-12-14 15:00:00,59.71,59.87,59.59,59.84,985800.0,30.7404,30.8228,30.6786,30.8073,985800.0
2005-12-14 15:30:00,59.84,59.85,59.68,59.84,1599800.0,30.8073,30.8125,30.725,30.8073,1599800.0
2005-12-15 09:30:00,59.86,59.88,59.6,59.61,1638200.0,30.8176,30.8279,30.6838,30.6889,1638200.0
2005-12-15 10:00:00,59.6,59.75,59.2,59.53,1879000.0,30.6838,30.761,30.4778,30.6477,1879000.0
2005-12-15 10:30:00,59.52,59.76,59.36,59.57,1383700.0,30.6426,30.7661,30.5602,30.6683,1383700.0
2005-12-15 11:00:00,59.56,59.68,59.44,59.5,1144100.0,30.6632,30.725,30.6014,30.6323,1144100.0
2005-12-15 11:30:00,59.49,59.65,59.43,59.62,727000.0,30.6271,30.7095,30.5962,30.6941,727000.0
2005-12-15 12:00:00,59.63,59.64,59.48,59.59,636200.0,30.6992,30.7044,30.622,30.6786,636200.0
2005-12-15 12:30:00,59.6,59.79,59.42,59.48,458200.0,30.6838,30.7816,30.5911,30.622,458200.0
2005-12-15 13:00:00,59.45,59.48,59.4,59.44,734000.0,30.6065,30.622,30.5808,30.6014,734000.0
2005-12-15 13:30:00,59.44,59.56,59.43,59.55,743200.0,30.6014,30.6632,30.5962,30.658,743200.0
2005-12-15 14:00:00,59.55,59.56,59.33,59.33,1017300.0,30.658,30.6632,30.5448,30.5448,1017300.0
2005-12-15 14:30:00,59.34,59.37,59.2,59.25,741500.0,30.5499,30.5654,30.4778,30.5036,741500.0
2005-12-15 15:00:00,59.25,59.42,59.22,59.41,971800.0,30.5036,30.5911,30.4881,30.5859,971800.0
2005-12-15 15:30:00,59.41,59.55,59.4,59.48,1213600.0,30.5859,30.658,30.5808,30.622,1213600.0
2005-12-16 09:30:00,59.62,59.65,59.05,59.05,6674400.0,30.6941,30.7095,30.4006,30.4006,6674400.0
2005-12-16 10:00:00,59.05,59.1,58.9,59.06,1584900.0,30.4006,30.4264,30.3234,30.4058,1584900.0
2005-12-16 10:30:00,59.07,59.12,58.9,59.08,740400.0,30.4109,30.4366,30.3234,30.4161,740400.0
2005-12-16 11:00:00,59.09,59.1,58.96,58.99,685300.0,30.4212,30.4264,30.3543,30.3697,685300.0
2005-12-16 11:30:00,58.99,59.0,58.64,58.69,956200.0,30.3697,30.3749,30.1895,30.2153,956200.0
2005-12-16 12:00:00,58.69,58.85,58.58,58.61,598700.0,30.2153,30.2976,30.1586,30.1741,598700.0
2005-12-16 12:30:00,58.62,58.76,58.61,58.67,502600.0,30.1792,30.2513,30.1741,30.205,502600.0
2005-12-16 13:00:00,58.68,58.76,58.42,58.54,679000.0,30.2101,30.2513,30.0763,30.138,679000.0
2005-12-16 13:30:00,58.53,59.01,58.53,58.7,865600.0,30.1329,30.38,30.1329,30.2204,865600.0
2005-12-16 14:00:00,58.69,59.02,58.55,58.57,655200.0,30.2153,30.3852,30.1432,30.1535,655200.0
2005-12-16 14:30:00,58.58,58.58,58.35,58.35,833400.0,30.1586,30.1586,30.0402,30.0402,833400.0
2005-12-16 15:00:00,58.35,58.43,58.2,58.4,1436400.0,30.0402,30.0814,29.963,30.066,1436400.0
2005-12-16 15:30:00,58.39,58.49,58.05,58.14,2962800.0,30.0608,30.1123,29.8858,29.9321,2962800.0
2005-12-19 09:30:00,58.22,58.59,58.2,58.3,2176400.0,29.9733,30.1638,29.963,30.0145,2176400.0
2005-12-19 10:00:00,58.29,58.49,58.27,58.41,1064300.0,30.0093,30.1123,29.999,30.0711,1064300.0
2005-12-19 10:30:00,58.41,58.47,58.21,58.24,1437000.0,30.0711,30.102,29.9682,29.9836,1437000.0
2005-12-19 11:00:00,58.23,58.38,58.14,58.2,999000.0,29.9785,30.0557,29.9321,29.963,999000.0
2005-12-19 11:30:00,58.2,58.35,58.19,58.32,660700.0,29.963,30.0402,29.9579,30.0248,660700.0
2005-12-19 12:00:00,58.32,58.45,58.3,58.38,580700.0,30.0248,30.0917,30.0145,30.0557,580700.0
2005-12-19 12:30:00,58.39,58.43,58.32,58.34,498000.0,30.0608,30.0814,30.0248,30.0351,498000.0
2005-12-19 13:00:00,58.34,58.36,58.05,58.16,773100.0,30.0351,30.0454,29.8858,29.9424,773100.0
2005-12-19 13:30:00,58.17,58.2,57.79,57.95,944800.0,29.9476,29.963,29.7519,29.8343,944800.0
2005-12-19 14:00:00,57.94,58.06,57.8,57.81,815800.0,29.8292,29.8909,29.7571,29.7622,815800.0
2005-12-19 14:30:00,57.8,58.18,57.75,58.04,811600.0,29.7571,29.9527,29.7313,29.8806,811600.0
2005-12-19 15:00:00,58.04,58.09,57.86,57.86,1167800.0,29.8806,29.9064,29.788,29.788,1167800.0
2005-12-19 15:30:00,57.88,57.88,57.63,57.7,1842400.0,29.7983,29.7983,29.6696,29.7056,1842400.0
2005-12-20 09:30:00,57.67,58.29,57.66,58.27,2085800.0,29.6901,30.0093,29.685,29.999,2085800.0
2005-12-20 10:00:00,58.26,58.26,57.87,57.97,954500.0,29.9939,29.9939,29.7931,29.8446,954500.0
2005-12-20 10:30:00,57.97,58.12,57.92,58.04,1082100.0,29.8446,29.9218,29.8189,29.8806,1082100.0
2005-12-20 11:00:00,58.01,58.17,57.9,57.91,625200.0,29.8652,29.9476,29.8086,29.8137,625200.0
2005-12-20 11:30:00,57.92,58.0,57.89,58.0,697100.0,29.8189,29.86,29.8034,29.86,697100.0
2005-12-20 12:00:00,58.0,58.11,57.98,58.05,886400.0,29.86,29.9167,29.8497,29.8858,886400.0
2005-12-20 12:30:00,58.04,58.15,57.96,58.15,734900.0,29.8806,29.9373,29.8394,29.9373,734900.0
2005-12-20 13:00:00,58.14,58.17,57.98,58.09,633200.0,29.9321,29.9476,29.8497,29.9064,633200.0
2005-12-20 13:30:00,58.04,58.1,57.95,58.06,459100.0,29.8806,29.9115,29.8343,29.8909,459100.0
2005-12-20 14:00:00,58.05,58.08,57.95,57.96,735700.0,29.8858,29.9012,29.8343,29.8394,735700.0
2005-12-20 14:30:00,57.96,58.05,57.92,57.99,531900.0,29.8394,29.8858,29.8189,29.8549,531900.0
2005-12-20 15:00:00,57.99,58.01,57.76,57.83,766500.0,29.8549,29.8652,29.7365,29.7725,766500.0
2005-12-20 15:30:00,57.82,58.02,57.81,57.94,1292100.0,29.7674,29.8703,29.7622,29.8292,1292100.0
2005-12-21 09:30:00,58.08,58.25,58.02,58.13,1430600.0,29.9012,29.9887,29.8703,29.927,1430600.0
2005-12-21 10:00:00,58.13,58.2,58.06,58.06,1224000.0,29.927,29.963,29.8909,29.8909,1224000.0
2005-12-21 10:30:00,58.06,58.2,58.01,58.05,1719100.0,29.8909,29.963,29.8652,29.8858,1719100.0
2005-12-21 11:00:00,58.05,58.14,57.95,58.11,931100.0,29.8858,29.9321,29.8343,29.9167,931100.0
2005-12-21 11:30:00,58.11,58.13,57.97,58.09,789000.0,29.9167,29.927,29.8446,29.9064,789000.0
2005-12-21 12:00:00,58.1,58.15,57.96,58.08,820700.0,29.9115,29.9373,29.8394,29.9012,820700.0
2005-12-21 12:30:00,58.08,58.14,58.0,58.02,765700.0,29.9012,29.9321,29.86,29.8703,765700.0
2005-12-21 13:00:00,58.01,58.05,57.76,57.77,861500.0,29.8652,29.8858,29.7365,29.7416,861500.0
2005-12-21 13:30:00,57.77,57.83,57.59,57.7,894400.0,29.7416,29.7725,29.649,29.7056,894400.0
2005-12-21 14:00:00,57.7,57.87,57.66,57.81,811600.0,29.7056,29.7931,29.685,29.7622,811600.0
2005-12-21 14:30:00,57.81,57.82,57.3,57.41,1069200.0,29.7622,29.7674,29.4997,29.5563,1069200.0
2005-12-21 15:00:00,57.41,57.57,57.34,57.46,1212500.0,29.5563,29.6387,29.5203,29.582,1212500.0
2005-12-21 15:30:00,57.46,57.65,57.36,57.64,1627500.0,29.582,29.6799,29.5306,29.6747,1627500.0
2005-12-22 09:30:00,57.78,57.98,57.78,57.89,1179400.0,29.7468,29.8497,29.7468,29.8034,1179400.0
2005-12-22 10:00:00,57.89,57.9,57.63,57.68,933300.0,29.8034,29.8086,29.6696,29.6953,933300.0
2005-12-22 10:30:00,57.69,57.69,57.33,57.42,1187700.0,29.7004,29.7004,29.5151,29.5614,1187700.0
2005-12-22 11:00:00,57.42,57.54,57.4,57.5,689600.0,29.5614,29.6232,29.5511,29.6026,689600.0
2005-12-22 11:30:00,57.5,57.53,57.4,57.4,820400.0,29.6026,29.6181,29.5511,29.5511,820400.0
2005-12-22 12:00:00,57.41,57.41,57.19,57.19,911100.0,29.5563,29.5563,29.443,29.443,911100.0
2005-12-22 12:30:00,57.2,57.28,57.05,57.26,961600.0,29.4482,29.4894,29.371,29.4791,961600.0
2005-12-22 13:00:00,57.26,57.32,57.14,57.15,527600.0,29.4791,29.51,29.4173,29.4224,527600.0
2005-12-22 13:30:00,57.15,57.22,57.03,57.1,870300.0,29.4224,29.4585,29.3607,29.3967,870300.0
2005-12-22 14:00:00,57.1,57.14,57.04,57.05,651600.0,29.3967,29.4173,29.3658,29.371,651600.0
2005-12-22 14:30:00,57.06,57.09,56.9,57.0,1079500.0,29.3761,29.3915,29.2937,29.3452,1079500.0
2005-12-22 15:00:00,56.98,57.09,56.96,57.02,1193800.0,29.3349,29.3915,29.3246,29.3555,1193800.0
2005-12-22 15:30:00,57.01,57.15,56.98,57.09,2037100.0,29.3504,29.4224,29.3349,29.3915,2037100.0
2005-12-23 09:30:00,56.75,57.1,56.75,56.9,1882800.0,29.2165,29.3967,29.2165,29.2937,1882800.0
2005-12-23 10:00:00,56.89,56.92,56.76,56.84,1142500.0,29.2886,29.304,29.2217,29.2628,1142500.0
2005-12-23 10:30:00,56.84,56.89,56.65,56.79,924600.0,29.2628,29.2886,29.165,29.2371,924600.0
2005-12-23 11:00:00,56.79,56.9,56.78,56.89,521600.0,29.2371,29.2937,29.232,29.2886,521600.0
2005-12-23 11:30:00,56.89,57.08,56.88,57.06,627900.0,29.2886,29.3864,29.2834,29.3761,627900.0
2005-12-23 12:00:00,57.06,57.08,56.98,57.08,621300.0,29.3761,29.3864,29.3349,29.3864,621300.0
2005-12-23 12:30:00,57.09,57.22,57.05,57.17,472500.0,29.3915,29.4585,29.371,29.4327,472500.0
2005-12-23 13:00:00,57.16,57.3,57.13,57.23,530400.0,29.4276,29.4997,29.4121,29.4636,530400.0
2005-12-23 13:30:00,57.23,57.47,57.21,57.41,572000.0,29.4636,29.5872,29.4533,29.5563,572000.0
2005-12-23 14:00:00,57.41,57.41,57.15,57.23,516500.0,29.5563,29.5563,29.4224,29.4636,516500.0
2005-12-23 14:30:00,57.23,57.29,57.15,57.22,424100.0,29.4636,29.4945,29.4224,29.4585,424100.0
2005-12-23 15:00:00,57.22,57.27,57.02,57.05,440100.0,29.4585,29.4842,29.3555,29.371,440100.0
2005-12-23 15:30:00,57.05,57.15,57.03,57.12,826000.0,29.371,29.4224,29.3607,29.407,826000.0
2005-12-27 09:30:00,57.0,57.0,56.49,56.58,1435300.0,29.3452,29.3452,29.0827,29.129,1435300.0
2005-12-27 10:00:00,56.59,56.59,56.15,56.3,1191500.0,29.1341,29.1341,28.9076,28.9848,1191500.0
2005-12-27 10:30:00,56.29,56.37,56.28,56.31,775400.0,28.9797,29.0209,28.9745,28.99,775400.0
2005-12-27 11:00:00,56.32,56.35,55.97,55.99,1751100.0,28.9951,29.0106,28.8149,28.8252,1751100.0
2005-12-27 11:30:00,56.0,56.01,55.83,55.85,1831700.0,28.8304,28.8355,28.7429,28.7532,1831700.0
2005-12-27 12:00:00,55.84,55.99,55.6,55.96,1546800.0,28.748,28.8252,28.6245,28.8098,1546800.0
2005-12-27 12:30:00,55.97,55.97,55.85,55.96,875800.0,28.8149,28.8149,28.7532,28.8098,875800.0
2005-12-27 13:00:00,55.96,56.06,55.82,55.9,1031100.0,28.8098,28.8613,28.7377,28.7789,1031100.0
2005-12-27 13:30:00,55.9,55.93,55.75,55.84,749500.0,28.7789,28.7943,28.7017,28.748,749500.0
2005-12-27 14:00:00,55.85,56.07,55.83,56.07,976900.0,28.7532,28.8664,28.7429,28.8664,976900.0
2005-12-27 14:30:00,56.06,56.08,55.82,55.87,968300.0,28.8613,28.8716,28.7377,28.7635,968300.0
2005-12-27 15:00:00,55.86,56.17,55.86,56.11,1048700.0,28.7583,28.9179,28.7583,28.887,1048700.0
2005-12-27 15:30:00,56.12,56.17,55.85,55.87,1806200.0,28.8922,28.9179,28.7532,28.7635,1806200.0
2005-12-28 09:30:00,56.05,56.4,56.05,56.26,1562400.0,28.8561,29.0363,28.8561,28.9642,1562400.0
2005-12-28 10:00:00,56.26,56.34,56.16,56.18,987300.0,28.9642,29.0054,28.9128,28.9231,987300.0
2005-12-28 10:30:00,56.18,56.32,56.05,56.31,1217900.0,28.9231,28.9951,28.8561,28.99,1217900.0
2005-12-28 11:00:00,56.3,56.39,56.24,56.28,750700.0,28.9848,29.0312,28.9539,28.9745,750700.0
2005-12-28 11:30:00,56.29,56.38,56.24,56.36,678900.0,28.9797,29.026,28.9539,29.0157,678900.0
2005-12-28 12:00:00,56.35,56.38,56.26,56.31,406600.0,29.0106,29.026,28.9642,28.99,406600.0
2005-12-28 12:30:00,56.31,56.37,56.25,56.37,424400.0,28.99,29.0209,28.9591,29.0209,424400.0
2005-12-28 13:00:00,56.36,56.55,56.35,56.43,678100.0,29.0157,29.1135,29.0106,29.0518,678100.0
2005-12-28 13:30:00,56.44,56.57,56.4,56.54,1321300.0,29.0569,29.1238,29.0363,29.1084,1321300.0
2005-12-28 14:00:00,56.53,56.63,56.5,56.56,983800.0,29.1032,29.1547,29.0878,29.1187,983800.0
2005-12-28 14:30:00,56.56,56.62,56.52,56.58,736000.0,29.1187,29.1496,29.0981,29.129,736000.0
2005-12-28 15:00:00,56.58,56.59,56.45,56.46,953600.0,29.129,29.1341,29.0621,29.0672,953600.0
2005-12-28 15:30:00,56.46,56.5,56.16,56.22,1361000.0,29.0672,29.0878,28.9128,28.9436,1361000.0
2005-12-29 09:30:00,56.25,56.45,56.12,56.31,1105700.0,28.9591,29.0621,28.8922,28.99,1105700.0
2005-12-29 10:00:00,56.32,56.46,56.24,56.3,703600.0,28.9951,29.0672,28.9539,28.9848,703600.0
2005-12-29 10:30:00,56.29,56.34,56.1,56.27,1121200.0,28.9797,29.0054,28.8819,28.9694,1121200.0
2005-12-29 11:00:00,56.27,56.59,56.26,56.49,894700.0,28.9694,29.1341,28.9642,29.0827,894700.0
2005-12-29 11:30:00,56.5,56.74,56.49,56.7,936400.0,29.0878,29.2114,29.0827,29.1908,936400.0
2005-12-29 12:00:00,56.7,56.74,56.62,56.63,770800.0,29.1908,29.2114,29.1496,29.1547,770800.0
2005-12-29 12:30:00,56.63,56.75,56.59,56.7,638000.0,29.1547,29.2165,29.1341,29.1908,638000.0
2005-12-29 13:00:00,56.7,56.76,56.63,56.64,620800.0,29.1908,29.2217,29.1547,29.1599,620800.0
2005-12-29 13:30:00,56.63,56.69,56.59,56.65,382300.0,29.1547,29.1856,29.1341,29.165,382300.0
2005-12-29 14:00:00,56.65,56.7,56.52,56.55,558300.0,29.165,29.1908,29.0981,29.1135,558300.0
2005-12-29 14:30:00,56.54,56.62,56.51,56.6,1218500.0,29.1084,29.1496,29.0929,29.1393,1218500.0
2005-12-29 15:00:00,56.6,56.61,56.33,56.42,1608100.0,29.1393,29.1444,29.0003,29.0466,1608100.0
2005-12-29 15:30:00,56.42,56.43,56.19,56.24,1192700.0,29.0466,29.0518,28.9282,28.9539,1192700.0
2005-12-30 09:30:00,56.1,56.18,55.78,56.12,1427500.0,28.8819,28.9231,28.7171,28.8922,1427500.0
2005-12-30 10:00:00,56.13,56.35,56.0,56.21,910200.0,28.8973,29.0106,28.8304,28.9385,910200.0
2005-12-30 10:30:00,56.2,56.27,56.08,56.2,697700.0,28.9333,28.9694,28.8716,28.9333,697700.0
2005-12-30 11:00:00,56.2,56.33,56.19,56.29,698400.0,28.9333,29.0003,28.9282,28.9797,698400.0
2005-12-30 11:30:00,56.29,56.42,56.28,56.37,667500.0,28.9797,29.0466,28.9745,29.0209,667500.0
2005-12-30 12:00:00,56.37,56.38,56.16,56.3,673800.0,29.0209,29.026,28.9128,28.9848,673800.0
2005-12-30 12:30:00,56.29,56.36,56.11,56.13,632600.0,28.9797,29.0157,28.887,28.8973,632600.0
2005-12-30 13:00:00,56.14,56.21,56.12,56.18,408600.0,28.9025,28.9385,28.8922,28.9231,408600.0
2005-12-30 13:30:00,56.18,56.28,56.17,56.25,501200.0,28.9231,28.9745,28.9179,28.9591,501200.0
2005-12-30 14:00:00,56.25,56.47,56.24,56.3,768100.0,28.9591,29.0724,28.9539,28.9848,768100.0
2005-12-30 14:30:00,56.3,56.5,56.25,56.43,555200.0,28.9848,29.0878,28.9591,29.0518,555200.0
2005-12-30 15:00:00,56.44,56.52,56.23,56.5,749100.0,29.0569,29.0981,28.9488,29.0878,749100.0
2005-12-30 15:30:00,56.49,56.69,56.05,56.16,2220000.0,29.0827,29.1856,28.8561,28.9128,2220000.0
2006-01-03 09:30:00,56.42,57.15,56.42,57.04,2553200.0,29.0466,29.4224,29.0466,29.3658,2553200.0
2006-01-03 10:00:00,57.04,57.39,57.0,57.32,1748100.0,29.3658,29.546,29.3452,29.51,1748100.0
2006-01-03 10:30:00,57.32,57.56,57.28,57.38,1659200.0,29.51,29.6335,29.4894,29.5408,1659200.0
2006-01-03 11:00:00,57.38,57.54,57.37,57.46,1562600.0,29.5408,29.6232,29.5357,29.582,1562600.0
2006-01-03 11:30:00,57.47,57.65,57.39,57.53,1526200.0,29.5872,29.6799,29.546,29.6181,1526200.0
2006-01-03 12:00:00,57.54,57.56,57.35,57.44,894800.0,29.6232,29.6335,29.5254,29.5717,894800.0
2006-01-03 12:30:00,57.44,57.66,57.3,57.65,1523500.0,29.5717,29.685,29.4997,29.6799,1523500.0
2006-01-03 13:00:00,57.64,57.83,57.63,57.81,885400.0,29.6747,29.7725,29.6696,29.7622,885400.0
2006-01-03 13:30:00,57.8,57.85,57.65,57.73,877500.0,29.7571,29.7828,29.6799,29.721,877500.0
2006-01-03 14:00:00,57.73,58.11,57.73,57.99,1812000.0,29.721,29.9167,29.721,29.8549,1812000.0
2006-01-03 14:30:00,57.98,58.17,57.95,58.08,1158500.0,29.8497,29.9476,29.8343,29.9012,1158500.0
2006-01-03 15:00:00,58.08,58.4,58.05,58.16,1926300.0,29.9012,30.066,29.8858,29.9424,1926300.0
2006-01-03 15:30:00,58.16,58.45,58.15,58.43,2564400.0,29.9424,30.0917,29.9373,30.0814,2564400.0
2006-01-04 09:30:00,58.6,58.65,58.06,58.42,2491000.0,30.1689,30.1947,29.8909,30.0763,2491000.0
2006-01-04 10:00:00,58.42,58.75,58.38,58.65,1775800.0,30.0763,30.2462,30.0557,30.1947,1775800.0
2006-01-04 10:30:00,58.65,58.71,58.4,58.49,1482400.0,30.1947,30.2256,30.066,30.1123,1482400.0
2006-01-04 11:00:00,58.49,58.69,58.4,58.63,1049100.0,30.1123,30.2153,30.066,30.1844,1049100.0
2006-01-04 11:30:00,58.6,58.82,58.6,58.81,1363100.0,30.1689,30.2822,30.1689,30.2771,1363100.0
2006-01-04 12:00:00,58.81,58.84,58.66,58.7,820000.0,30.2771,30.2925,30.1998,30.2204,820000.0
2006-01-04 12:30:00,58.7,58.71,58.45,58.6,671100.0,30.2204,30.2256,30.0917,30.1689,671100.0
2006-01-04 13:00:00,58.59,58.68,58.5,58.68,684200.0,30.1638,30.2101,30.1175,30.2101,684200.0
2006-01-04 13:30:00,58.67,58.73,58.5,58.65,852800.0,30.205,30.2359,30.1175,30.1947,852800.0
2006-01-04 14:00:00,58.66,58.71,58.45,58.68,983300.0,30.1998,30.2256,30.0917,30.2101,983300.0
2006-01-04 14:30:00,58.68,58.75,58.58,58.6,933700.0,30.2101,30.2462,30.1586,30.1689,933700.0
2006-01-04 15:00:00,58.6,58.71,58.54,58.64,1023800.0,30.1689,30.2256,30.138,30.1895,1023800.0
2006-01-04 15:30:00,58.63,58.71,58.54,58.55,1754900.0,30.1844,30.2256,30.138,30.1432,1754900.0
2006-01-05 09:30:00,58.57,58.8,58.0,58.73,1895800.0,30.1535,30.2719,29.86,30.2359,1895800.0
2006-01-05 10:00:00,58.73,58.82,58.41,58.45,1168300.0,30.2359,30.2822,30.0711,30.0917,1168300.0
2006-01-05 10:30:00,58.46,58.48,57.87,58.02,2455000.0,30.0969,30.1072,29.7931,29.8703,2455000.0
2006-01-05 11:00:00,58.02,58.45,57.98,58.2,1558800.0,29.8703,30.0917,29.8497,29.963,1558800.0
2006-01-05 11:30:00,58.2,58.55,58.18,58.54,847800.0,29.963,30.1432,29.9527,30.138,847800.0
2006-01-05 12:00:00,58.54,58.72,58.53,58.65,915300.0,30.138,30.2307,30.1329,30.1947,915300.0
2006-01-05 12:30:00,58.65,58.71,58.21,58.35,867000.0,30.1947,30.2256,29.9682,30.0402,867000.0
2006-01-05 13:00:00,58.34,58.43,58.23,58.3,646700.0,30.0351,30.0814,29.9785,30.0145,646700.0
2006-01-05 13:30:00,58.31,58.47,58.25,58.34,531000.0,30.0196,30.102,29.9887,30.0351,531000.0
2006-01-05 14:00:00,58.34,58.37,58.01,58.06,992400.0,30.0351,30.0505,29.8652,29.8909,992400.0
2006-01-05 14:30:00,58.05,58.26,58.01,58.22,871900.0,29.8858,29.9939,29.8652,29.9733,871900.0
2006-01-05 15:00:00,58.25,58.27,58.17,58.25,643300.0,29.9887,29.999,29.9476,29.9887,643300.0
2006-01-05 15:30:00,58.25,58.34,58.17,58.28,1238900.0,29.9887,30.0351,29.9476,30.0042,1238900.0
2006-01-06 09:30:00,58.76,59.06,58.76,59.04,2197900.0,30.2513,30.4058,30.2513,30.3955,2197900.0
2006-01-06 10:00:00,59.05,59.15,58.81,59.02,1409700.0,30.4006,30.4521,30.2771,30.3852,1409700.0
2006-01-06 10:30:00,59.02,59.21,59.02,59.06,1476100.0,30.3852,30.483,30.3852,30.4058,1476100.0
2006-01-06 11:00:00,59.06,59.22,58.99,59.22,1045000.0,30.4058,30.4881,30.3697,30.4881,1045000.0
2006-01-06 11:30:00,59.21,59.27,59.13,59.22,635500.0,30.483,30.5139,30.4418,30.4881,635500.0
2006-01-06 12:00:00,59.22,59.46,59.1,59.4,1013400.0,30.4881,30.6117,30.4264,30.5808,1013400.0
2006-01-06 12:30:00,59.4,59.44,59.19,59.19,731600.0,30.5808,30.6014,30.4727,30.4727,731600.0
2006-01-06 13:00:00,59.18,59.28,59.14,59.26,545800.0,30.4675,30.519,30.4469,30.5087,545800.0
2006-01-06 13:30:00,59.26,59.56,59.2,59.53,937400.0,30.5087,30.6632,30.4778,30.6477,937400.0
2006-01-06 14:00:00,59.53,59.53,59.31,59.34,970500.0,30.6477,30.6477,30.5345,30.5499,970500.0
2006-01-06 14:30:00,59.34,59.48,59.28,59.47,723300.0,30.5499,30.622,30.519,30.6168,723300.0
2006-01-06 15:00:00,59.47,59.47,59.23,59.29,960100.0,30.6168,30.6168,30.4933,30.5242,960100.0
2006-01-06 15:30:00,59.3,59.49,59.29,59.43,2233600.0,30.5293,30.6271,30.5242,30.5962,2233600.0
2006-01-09 09:30:00,59.8,59.8,59.49,59.58,2306100.0,30.7867,30.7867,30.6271,30.6735,2306100.0
2006-01-09 10:00:00,59.59,59.87,59.5,59.5,1696400.0,30.6786,30.8228,30.6323,30.6323,1696400.0
2006-01-09 10:30:00,59.5,59.58,59.3,59.41,1747000.0,30.6323,30.6735,30.5293,30.5859,1747000.0
2006-01-09 11:00:00,59.43,59.48,59.3,59.44,1322400.0,30.5962,30.622,30.5293,30.6014,1322400.0
2006-01-09 11:30:00,59.43,59.53,59.27,59.43,1326900.0,30.5962,30.6477,30.5139,30.5962,1326900.0
2006-01-09 12:00:00,59.41,59.51,59.29,59.39,837900.0,30.5859,30.6374,30.5242,30.5757,837900.0
2006-01-09 12:30:00,59.39,59.6,59.39,59.5,824200.0,30.5757,30.6838,30.5757,30.6323,824200.0
2006-01-09 13:00:00,59.51,59.51,59.36,59.4,729000.0,30.6374,30.6374,30.5602,30.5808,729000.0
2006-01-09 13:30:00,59.4,59.5,59.37,59.45,876100.0,30.5808,30.6323,30.5654,30.6065,876100.0
2006-01-09 14:00:00,59.45,59.58,59.43,59.45,626300.0,30.6065,30.6735,30.5962,30.6065,626300.0
2006-01-09 14:30:00,59.45,59.48,59.28,59.39,825900.0,30.6065,30.622,30.519,30.5757,825900.0
2006-01-09 15:00:00,59.38,59.43,59.28,59.32,1073800.0,30.5705,30.5962,30.519,30.5396,1073800.0
2006-01-09 15:30:00,59.32,59.51,59.3,59.4,1018900.0,30.5396,30.6374,30.5293,30.5808,1018900.0
2006-01-10 09:30:00,59.2,59.59,59.16,59.52,1521500.0,30.4778,30.6786,30.4572,30.6426,1521500.0
2006-01-10 10:00:00,59.51,59.98,59.48,59.96,2149800.0,30.6374,30.8794,30.622,30.8691,2149800.0
2006-01-10 10:30:00,59.96,60.05,59.87,59.94,2646500.0,30.8691,30.9154,30.8228,30.8588,2646500.0
2006-01-10 11:00:00,59.94,59.95,59.77,59.88,1125800.0,30.8588,30.864,30.7713,30.8279,1125800.0
2006-01-10 11:30:00,59.88,60.11,59.87,60.09,1124100.0,30.8279,30.9463,30.8228,30.936,1124100.0
2006-01-10 12:00:00,60.09,60.16,59.91,60.0,1196200.0,30.936,30.9721,30.8434,30.8897,1196200.0
2006-01-10 12:30:00,60.0,60.02,59.82,59.83,768400.0,30.8897,30.9,30.797,30.8022,768400.0
2006-01-10 13:00:00,59.84,59.96,59.75,59.89,842700.0,30.8073,30.8691,30.761,30.8331,842700.0
2006-01-10 13:30:00,59.89,60.0,59.85,59.9,659700.0,30.8331,30.8897,30.8125,30.8382,659700.0
2006-01-10 14:00:00,59.9,59.93,59.78,59.83,697500.0,30.8382,30.8537,30.7764,30.8022,697500.0
2006-01-10 14:30:00,59.83,59.93,59.62,59.66,976800.0,30.8022,30.8537,30.6941,30.7147,976800.0
2006-01-10 15:00:00,59.66,59.84,59.6,59.77,965300.0,30.7147,30.8073,30.6838,30.7713,965300.0
2006-01-10 15:30:00,59.77,59.84,59.7,59.83,1088900.0,30.7713,30.8073,30.7352,30.8022,1088900.0
2006-01-11 09:30:00,59.68,59.85,59.6,59.7,1349800.0,30.725,30.8125,30.6838,30.7352,1349800.0
2006-01-11 10:00:00,59.68,59.8,59.63,59.73,918600.0,30.725,30.7867,30.6992,30.7507,918600.0
2006-01-11 10:30:00,59.74,59.84,59.32,59.57,1880300.0,30.7558,30.8073,30.5396,30.6683,1880300.0
2006-01-11 11:00:00,59.57,59.83,59.55,59.72,1082100.0,30.6683,30.8022,30.658,30.7455,1082100.0
2006-01-11 11:30:00,59.72,60.02,59.71,59.83,1235800.0,30.7455,30.9,30.7404,30.8022,1235800.0
2006-01-11 12:00:00,59.84,60.13,59.8,60.07,856500.0,30.8073,30.9566,30.7867,30.9257,856500.0
2006-01-11 12:30:00,60.07,60.34,60.01,60.31,1033100.0,30.9257,31.0647,30.8948,31.0493,1033100.0
2006-01-11 13:00:00,60.31,60.32,60.02,60.13,852900.0,31.0493,31.0544,30.9,30.9566,852900.0
2006-01-11 13:30:00,60.12,60.25,60.06,60.24,695500.0,30.9515,31.0184,30.9206,31.0133,695500.0
2006-01-11 14:00:00,60.23,60.46,60.16,60.31,1165600.0,31.0081,31.1265,30.9721,31.0493,1165600.0
2006-01-11 14:30:00,60.32,60.48,60.24,60.44,898800.0,31.0544,31.1368,31.0133,31.1162,898800.0
2006-01-11 15:00:00,60.44,60.49,60.34,60.4,1128200.0,31.1162,31.142,31.0647,31.0956,1128200.0
2006-01-11 15:30:00,60.4,60.42,60.12,60.28,1909100.0,31.0956,31.1059,30.9515,31.0338,1909100.0
2006-01-12 09:30:00,60.5,60.83,60.47,60.57,2012400.0,31.1471,31.317,31.1317,31.1831,2012400.0
2006-01-12 10:00:00,60.57,60.73,60.51,60.54,1059900.0,31.1831,31.2655,31.1523,31.1677,1059900.0
2006-01-12 10:30:00,60.53,60.78,60.46,60.76,1586900.0,31.1626,31.2913,31.1265,31.281,1586900.0
2006-01-12 11:00:00,60.75,60.96,60.71,60.87,1370500.0,31.2758,31.3839,31.2552,31.3376,1370500.0
2006-01-12 11:30:00,60.87,61.0,60.81,60.81,970700.0,31.3376,31.4045,31.3067,31.3067,970700.0
2006-01-12 12:00:00,60.82,60.9,60.76,60.84,878400.0,31.3119,31.353,31.281,31.3222,878400.0
2006-01-12 12:30:00,60.83,60.85,60.67,60.68,950300.0,31.317,31.3273,31.2346,31.2398,950300.0
2006-01-12 13:00:00,60.69,60.74,60.53,60.57,1015700.0,31.2449,31.2707,31.1626,31.1831,1015700.0
2006-01-12 13:30:00,60.57,60.6,60.17,60.32,1752700.0,31.1831,31.1986,30.9772,31.0544,1752700.0
2006-01-12 14:00:00,60.32,60.35,59.91,59.94,1425900.0,31.0544,31.0699,30.8434,30.8588,1425900.0
2006-01-12 14:30:00,59.94,60.07,59.82,59.91,1077200.0,30.8588,30.9257,30.797,30.8434,1077200.0
2006-01-12 15:00:00,59.91,60.02,59.7,59.71,1023900.0,30.8434,30.9,30.7352,30.7404,1023900.0
2006-01-12 15:30:00,59.7,59.94,59.6,59.64,1782300.0,30.7352,30.8588,30.6838,30.7044,1782300.0
2006-01-13 09:30:00,59.51,60.19,59.51,59.96,1925100.0,30.6374,30.9875,30.6374,30.8691,1925100.0
2006-01-13 10:00:00,59.97,60.18,59.86,60.12,1602900.0,30.8743,30.9824,30.8176,30.9515,1602900.0
2006-01-13 10:30:00,60.11,60.44,60.1,60.36,1103300.0,30.9463,31.1162,30.9412,31.075,1103300.0
2006-01-13 11:00:00,60.36,60.4,60.21,60.28,901600.0,31.075,31.0956,30.9978,31.0338,901600.0
2006-01-13 11:30:00,60.28,60.38,60.28,60.28,729900.0,31.0338,31.0853,31.0338,31.0338,729900.0
2006-01-13 12:00:00,60.29,60.5,60.25,60.44,829100.0,31.039,31.1471,31.0184,31.1162,829100.0
2006-01-13 12:30:00,60.45,60.49,60.16,60.25,818500.0,31.1214,31.142,30.9721,31.0184,818500.0
2006-01-13 13:00:00,60.24,60.39,60.18,60.36,518600.0,31.0133,31.0905,30.9824,31.075,518600.0
2006-01-13 13:30:00,60.37,60.39,60.23,60.39,455200.0,31.0802,31.0905,31.0081,31.0905,455200.0
2006-01-13 14:00:00,60.39,60.53,60.37,60.49,1034100.0,31.0905,31.1626,31.0802,31.142,1034100.0
2006-01-13 14:30:00,60.49,60.87,60.49,60.8,1312600.0,31.142,31.3376,31.142,31.3016,1312600.0
2006-01-13 15:00:00,60.8,60.95,60.79,60.91,1273600.0,31.3016,31.3788,31.2964,31.3582,1273600.0
2006-01-13 15:30:00,60.91,60.99,60.73,60.97,2079500.0,31.3582,31.3994,31.2655,31.3891,2079500.0
2006-01-17 09:30:00,61.26,61.47,61.08,61.41,3366000.0,31.5384,31.6465,31.4457,31.6156,3366000.0
2006-01-17 10:00:00,61.41,61.57,61.32,61.45,1620300.0,31.6156,31.698,31.5693,31.6362,1620300.0
2006-01-17 10:30:00,61.44,61.52,61.27,61.52,1230400.0,31.6311,31.6722,31.5435,31.6722,1230400.0
2006-01-17 11:00:00,61.52,61.54,61.36,61.38,860800.0,31.6722,31.6825,31.5899,31.6002,860800.0
2006-01-17 11:30:00,61.38,61.44,61.29,61.38,712400.0,31.6002,31.6311,31.5538,31.6002,712400.0
2006-01-17 12:00:00,61.38,61.43,61.2,61.2,601800.0,31.6002,31.6259,31.5075,31.5075,601800.0
2006-01-17 12:30:00,61.21,61.36,61.14,61.35,624500.0,31.5126,31.5899,31.4766,31.5847,624500.0
2006-01-17 13:00:00,61.35,61.4,61.27,61.4,621500.0,31.5847,31.6105,31.5435,31.6105,621500.0
2006-01-17 13:30:00,61.4,61.54,61.28,61.51,1025800.0,31.6105,31.6825,31.5487,31.6671,1025800.0
2006-01-17 14:00:00,61.5,61.63,61.45,61.46,995200.0,31.6619,31.7289,31.6362,31.6413,995200.0
2006-01-17 14:30:00,61.47,61.71,61.42,61.71,949100.0,31.6465,31.7701,31.6208,31.7701,949100.0
2006-01-17 15:00:00,61.71,61.74,61.61,61.67,1009600.0,31.7701,31.7855,31.7186,31.7495,1009600.0
2006-01-17 15:30:00,61.67,61.69,61.52,61.54,1571600.0,31.7495,31.7598,31.6722,31.6825,1571600.0
2006-01-18 09:30:00,61.72,61.75,61.07,61.16,2105600.0,31.7752,31.7906,31.4406,31.4869,2105600.0
2006-01-18 10:00:00,61.16,61.24,60.99,61.06,1320400.0,31.4869,31.5281,31.3994,31.4354,1320400.0
2006-01-18 10:30:00,61.06,61.65,60.95,61.15,1128500.0,31.4354,31.7392,31.3788,31.4817,1128500.0
2006-01-18 11:00:00,61.13,61.22,61.1,61.11,616200.0,31.4715,31.5178,31.456,31.4612,616200.0
2006-01-18 11:30:00,61.11,61.11,60.67,60.75,1065000.0,31.4612,31.4612,31.2346,31.2758,1065000.0
2006-01-18 12:00:00,60.75,61.15,60.42,60.66,800400.0,31.2758,31.4817,31.1059,31.2295,800400.0
2006-01-18 12:30:00,60.65,60.74,60.46,60.51,1031600.0,31.2243,31.2707,31.1265,31.1523,1031600.0
2006-01-18 13:00:00,60.51,60.55,60.26,60.27,1106900.0,31.1523,31.1729,31.0236,31.0287,1106900.0
2006-01-18 13:30:00,60.26,60.38,60.12,60.34,979200.0,31.0236,31.0853,30.9515,31.0647,979200.0
2006-01-18 14:00:00,60.34,60.58,60.27,60.45,1098900.0,31.0647,31.1883,31.0287,31.1214,1098900.0
2006-01-18 14:30:00,60.44,60.54,60.24,60.37,1112000.0,31.1162,31.1677,31.0133,31.0802,1112000.0
2006-01-18 15:00:00,60.37,60.65,60.28,60.62,945600.0,31.0802,31.2243,31.0338,31.2089,945600.0
2006-01-18 15:30:00,60.61,60.82,60.54,60.69,1058500.0,31.2037,31.3119,31.1677,31.2449,1058500.0
2006-01-19 09:30:00,60.68,60.84,60.42,60.65,1348600.0,31.2398,31.3222,31.1059,31.2243,1348600.0
2006-01-19 10:00:00,60.64,60.81,60.61,60.77,1051100.0,31.2192,31.3067,31.2037,31.2861,1051100.0
2006-01-19 10:30:00,60.77,61.23,60.44,61.1,2538700.0,31.2861,31.5229,31.1162,31.456,2538700.0
2006-01-19 11:00:00,61.1,61.18,60.94,61.17,1253400.0,31.456,31.4972,31.3736,31.492,1253400.0
2006-01-19 11:30:00,61.17,61.25,61.0,61.05,821200.0,31.492,31.5332,31.4045,31.4303,821200.0
2006-01-19 12:00:00,61.05,61.19,60.94,61.07,928800.0,31.4303,31.5023,31.3736,31.4406,928800.0
2006-01-19 12:30:00,61.06,61.15,60.92,61.14,615700.0,31.4354,31.4817,31.3633,31.4766,615700.0
2006-01-19 13:00:00,61.14,61.28,61.1,61.13,892800.0,31.4766,31.5487,31.456,31.4715,892800.0
2006-01-19 13:30:00,61.14,61.4,61.14,61.22,938600.0,31.4766,31.6105,31.4766,31.5178,938600.0
2006-01-19 14:00:00,61.23,61.57,61.16,61.5,922000.0,31.5229,31.698,31.4869,31.6619,922000.0
2006-01-19 14:30:00,61.5,61.6,61.36,61.55,960700.0,31.6619,31.7134,31.5899,31.6877,960700.0
2006-01-19 15:00:00,61.55,61.7,61.44,61.65,1259000.0,31.6877,31.7649,31.6311,31.7392,1259000.0
2006-01-19 15:30:00,61.66,61.67,61.5,61.51,1486400.0,31.7443,31.7495,31.6619,31.6671,1486400.0
2006-01-20 09:30:00,61.81,62.06,61.57,61.83,4240200.0,31.8215,31.9502,31.698,31.8318,4240200.0
2006-01-20 10:00:00,61.81,61.93,61.67,61.84,1264700.0,31.8215,31.8833,31.7495,31.837,1264700.0
2006-01-20 10:30:00,61.83,61.84,61.25,61.46,1540600.0,31.8318,31.837,31.5332,31.6413,1540600.0
2006-01-20 11:00:00,61.46,61.46,61.1,61.18,1493800.0,31.6413,31.6413,31.456,31.4972,1493800.0
2006-01-20 11:30:00,61.18,61.18,60.35,60.68,2329300.0,31.4972,31.4972,31.0699,31.2398,2329300.0
2006-01-20 12:00:00,60.68,62.1,60.67,61.09,1562800.0,31.2398,31.9708,31.2346,31.4509,1562800.0
2006-01-20 12:30:00,61.1,61.2,60.77,61.08,1020600.0,31.456,31.5075,31.2861,31.4457,1020600.0
2006-01-20 13:00:00,61.08,61.21,60.88,60.97,1215900.0,31.4457,31.5126,31.3427,31.3891,1215900.0
2006-01-20 13:30:00,60.96,61.29,60.93,61.26,1341000.0,31.3839,31.5538,31.3685,31.5384,1341000.0
2006-01-20 14:00:00,61.26,61.56,61.15,61.55,1322600.0,31.5384,31.6928,31.4817,31.6877,1322600.0
2006-01-20 14:30:00,61.55,61.56,61.1,61.16,1152200.0,31.6877,31.6928,31.456,31.4869,1152200.0
2006-01-20 15:00:00,61.14,61.24,60.79,60.86,1505900.0,31.4766,31.5281,31.2964,31.3324,1505900.0
2006-01-20 15:30:00,60.86,61.52,60.5,60.53,2767800.0,31.3324,31.6722,31.1471,31.1626,2767800.0
2006-01-23 09:30:00,60.53,60.74,60.12,60.59,2189900.0,31.1626,31.2707,30.9515,31.1934,2189900.0
2006-01-23 10:00:00,60.59,60.73,60.33,60.73,1736200.0,31.1934,31.2655,31.0596,31.2655,1736200.0
2006-01-23 10:30:00,60.73,61.35,60.6,61.34,1582200.0,31.2655,31.5847,31.1986,31.5796,1582200.0
2006-01-23 11:00:00,61.33,61.33,61.11,61.3,1324300.0,31.5744,31.5744,31.4612,31.559,1324300.0
2006-01-23 11:30:00,61.3,61.39,61.06,61.26,1311600.0,31.559,31.6053,31.4354,31.5384,1311600.0
2006-01-23 12:00:00,61.27,61.32,61.16,61.28,781900.0,31.5435,31.5693,31.4869,31.5487,781900.0
2006-01-23 12:30:00,61.27,61.31,61.04,61.08,672200.0,31.5435,31.5641,31.4251,31.4457,672200.0
2006-01-23 13:00:00,61.07,61.56,61.06,61.56,1002000.0,31.4406,31.6928,31.4354,31.6928,1002000.0
2006-01-23 13:30:00,61.56,61.64,61.38,61.39,1083700.0,31.6928,31.734,31.6002,31.6053,1083700.0
2006-01-23 14:00:00,61.38,61.54,61.3,61.35,1001300.0,31.6002,31.6825,31.559,31.5847,1001300.0
2006-01-23 14:30:00,61.34,61.44,61.2,61.4,1017300.0,31.5796,31.6311,31.5075,31.6105,1017300.0
2006-01-23 15:00:00,61.4,61.53,61.33,61.38,970500.0,31.6105,31.6774,31.5744,31.6002,970500.0
2006-01-23 15:30:00,61.39,61.43,61.15,61.16,1635900.0,31.6053,31.6259,31.4817,31.4869,1635900.0
2006-01-24 09:30:00,60.9,60.99,60.75,60.98,2035200.0,31.353,31.3994,31.2758,31.3942,2035200.0
2006-01-24 10:00:00,60.97,61.4,60.96,61.35,1736600.0,31.3891,31.6105,31.3839,31.5847,1736600.0
2006-01-24 10:30:00,61.36,61.41,61.14,61.14,1254900.0,31.5899,31.6156,31.4766,31.4766,1254900.0
2006-01-24 11:00:00,61.13,61.3,61.01,61.26,1010800.0,31.4715,31.559,31.4097,31.5384,1010800.0
2006-01-24 11:30:00,61.27,61.44,61.14,61.4,905700.0,31.5435,31.6311,31.4766,31.6105,905700.0
2006-01-24 12:00:00,61.4,61.41,61.05,61.18,990900.0,31.6105,31.6156,31.4303,31.4972,990900.0
2006-01-24 12:30:00,61.18,61.39,61.07,61.32,904800.0,31.4972,31.6053,31.4406,31.5693,904800.0
2006-01-24 13:00:00,61.31,61.39,61.25,61.38,555000.0,31.5641,31.6053,31.5332,31.6002,555000.0
2006-01-24 13:30:00,61.38,61.53,61.3,61.46,837600.0,31.6002,31.6774,31.559,31.6413,837600.0
2006-01-24 14:00:00,61.44,61.53,61.16,61.22,1297800.0,31.6311,31.6774,31.4869,31.5178,1297800.0
2006-01-24 14:30:00,61.22,61.34,61.08,61.11,1008500.0,31.5178,31.5796,31.4457,31.4612,1008500.0
2006-01-24 15:00:00,61.11,61.27,61.07,61.1,1163900.0,31.4612,31.5435,31.4406,31.456,1163900.0
2006-01-24 15:30:00,61.1,61.25,60.84,60.95,1801800.0,31.456,31.5332,31.3222,31.3788,1801800.0
2006-01-25 09:30:00,61.34,61.65,60.96,61.31,2000400.0,31.5796,31.7392,31.3839,31.5641,2000400.0
2006-01-25 10:00:00,61.3,61.57,60.86,61.07,1887900.0,31.559,31.698,31.3324,31.4406,1887900.0
2006-01-25 10:30:00,61.07,61.39,60.73,60.98,1736900.0,31.4406,31.6053,31.2655,31.3942,1736900.0
2006-01-25 11:00:00,60.99,61.19,60.48,60.52,1743100.0,31.3994,31.5023,31.1368,31.1574,1743100.0
2006-01-25 11:30:00,60.53,60.9,60.25,60.55,1841600.0,31.1626,31.353,31.0184,31.1729,1841600.0
2006-01-25 12:00:00,60.58,60.59,60.04,60.09,1698400.0,31.1883,31.1934,30.9103,30.936,1698400.0
2006-01-25 12:30:00,60.07,60.64,60.03,60.54,1486800.0,30.9257,31.2192,30.9051,31.1677,1486800.0
2006-01-25 13:00:00,60.55,60.65,60.13,60.18,1191200.0,31.1729,31.2243,30.9566,30.9824,1191200.0
2006-01-25 13:30:00,60.18,60.28,60.06,60.1,804600.0,30.9824,31.0338,30.9206,30.9412,804600.0
2006-01-25 14:00:00,60.09,60.25,59.87,59.89,1401700.0,30.936,31.0184,30.8228,30.8331,1401700.0
2006-01-25 14:30:00,59.91,59.97,59.55,59.6,1358100.0,30.8434,30.8743,30.658,30.6838,1358100.0
2006-01-25 15:00:00,59.6,60.26,59.6,60.25,1739300.0,30.6838,31.0236,30.6838,31.0184,1739300.0
2006-01-25 15:30:00,60.24,60.4,60.03,60.23,2165100.0,31.0133,31.0956,30.9051,31.0081,2165100.0
2006-01-26 09:30:00,60.79,61.02,59.72,59.81,2578400.0,31.2964,31.4148,30.7455,30.7919,2578400.0
2006-01-26 10:00:00,59.81,59.9,59.57,59.81,1825400.0,30.7919,30.8382,30.6683,30.7919,1825400.0
2006-01-26 10:30:00,59.8,59.98,59.69,59.89,2057000.0,30.7867,30.8794,30.7301,30.8331,2057000.0
2006-01-26 11:00:00,59.9,60.13,59.87,60.12,1337300.0,30.8382,30.9566,30.8228,30.9515,1337300.0
2006-01-26 11:30:00,60.1,60.71,60.01,60.55,1598200.0,30.9412,31.2552,30.8948,31.1729,1598200.0
2006-01-26 12:00:00,60.55,60.56,60.17,60.18,1818100.0,31.1729,31.178,30.9772,30.9824,1818100.0
2006-01-26 12:30:00,60.18,60.39,60.08,60.11,1676600.0,30.9824,31.0905,30.9309,30.9463,1676600.0
2006-01-26 13:00:00,60.11,60.5,59.58,60.16,870500.0,30.9463,31.1471,30.6735,30.9721,870500.0
2006-01-26 13:30:00,60.15,60.27,60.04,60.11,1030100.0,30.9669,31.0287,30.9103,30.9463,1030100.0
2006-01-26 14:00:00,60.11,60.15,59.84,59.89,1413600.0,30.9463,30.9669,30.8073,30.8331,1413600.0
2006-01-26 14:30:00,59.88,60.15,59.82,60.0,1254100.0,30.8279,30.9669,30.797,30.8897,1254100.0
2006-01-26 15:00:00,60.0,60.23,59.94,60.13,1134100.0,30.8897,31.0081,30.8588,30.9566,1134100.0
2006-01-26 15:30:00,60.12,60.23,59.95,60.01,2082000.0,30.9515,31.0081,30.864,30.8948,2082000.0
2006-01-27 09:30:00,60.36,60.7,60.31,60.35,2336600.0,31.075,31.2501,31.0493,31.0699,2336600.0
2006-01-27 10:00:00,60.34,61.1,60.34,60.83,2201700.0,31.0647,31.456,31.0647,31.317,2201700.0
2006-01-27 10:30:00,60.83,60.96,60.66,60.95,1171500.0,31.317,31.3839,31.2295,31.3788,1171500.0
2006-01-27 11:00:00,60.95,60.98,60.73,60.73,1065400.0,31.3788,31.3942,31.2655,31.2655,1065400.0
2006-01-27 11:30:00,60.74,60.94,60.55,60.7,964200.0,31.2707,31.3736,31.1729,31.2501,964200.0
2006-01-27 12:00:00,60.7,60.95,60.66,60.77,837600.0,31.2501,31.3788,31.2295,31.2861,837600.0
2006-01-27 12:30:00,60.76,61.07,60.76,61.0,735100.0,31.281,31.4406,31.281,31.4045,735100.0
2006-01-27 13:00:00,60.99,61.11,60.87,61.1,716100.0,31.3994,31.4612,31.3376,31.456,716100.0
2006-01-27 13:30:00,61.1,61.24,60.92,61.03,1093400.0,31.456,31.5281,31.3633,31.42,1093400.0
2006-01-27 14:00:00,61.03,61.18,61.0,61.06,800900.0,31.42,31.4972,31.4045,31.4354,800900.0
2006-01-27 14:30:00,61.06,61.44,61.06,61.39,1037800.0,31.4354,31.6311,31.4354,31.6053,1037800.0
2006-01-27 15:00:00,61.4,61.5,60.92,61.46,1879600.0,31.6105,31.6619,31.3633,31.6413,1879600.0
2006-01-27 15:30:00,61.46,61.53,61.15,61.26,2101200.0,31.6413,31.6774,31.4817,31.5384,2101200.0
2006-01-30 09:30:00,62.88,63.96,62.79,63.66,6926200.0,32.3724,32.9284,32.3261,32.774,6926200.0
2006-01-30 10:00:00,63.66,63.67,63.17,63.18,2486100.0,32.774,32.7791,32.5217,32.5269,2486100.0
2006-01-30 10:30:00,63.18,63.34,63.11,63.26,1663800.0,32.5269,32.6092,32.4908,32.568,1663800.0
2006-01-30 11:00:00,63.26,63.26,62.91,63.15,2046800.0,32.568,32.568,32.3878,32.5114,2046800.0
2006-01-30 11:30:00,63.14,63.35,63.08,63.31,1358300.0,32.5063,32.6144,32.4754,32.5938,1358300.0
2006-01-30 12:00:00,63.31,63.51,63.21,63.46,1428100.0,32.5938,32.6967,32.5423,32.671,1428100.0
2006-01-30 12:30:00,63.45,63.6,63.34,63.41,1262200.0,32.6659,32.7431,32.6092,32.6453,1262200.0
2006-01-30 13:00:00,63.42,63.51,63.24,63.31,1167200.0,32.6504,32.6967,32.5577,32.5938,1167200.0
2006-01-30 13:30:00,63.31,63.45,63.24,63.44,1154800.0,32.5938,32.6659,32.5577,32.6607,1154800.0
2006-01-30 14:00:00,63.42,63.45,63.31,63.39,1088300.0,32.6504,32.6659,32.5938,32.635,1088300.0
2006-01-30 14:30:00,63.39,63.6,63.37,63.59,1715100.0,32.635,32.7431,32.6247,32.7379,1715100.0
2006-01-30 15:00:00,63.6,63.6,63.21,63.28,1621900.0,32.7431,32.7431,32.5423,32.5783,1621900.0
2006-01-30 15:30:00,63.26,63.29,62.95,63.13,2691600.0,32.568,32.5835,32.4084,32.5011,2691600.0
2006-01-31 09:30:00,62.75,63.45,62.75,63.38,2863100.0,32.3055,32.6659,32.3055,32.6298,2863100.0
2006-01-31 10:00:00,63.39,63.39,62.78,63.05,2041600.0,32.635,32.635,32.3209,32.4599,2041600.0
2006-01-31 10:30:00,63.08,63.11,62.98,63.04,1163500.0,32.4754,32.4908,32.4239,32.4548,1163500.0
2006-01-31 11:00:00,63.04,63.07,62.83,62.85,1620300.0,32.4548,32.4702,32.3467,32.357,1620300.0
2006-01-31 11:30:00,62.86,62.95,62.64,62.65,1052200.0,32.3621,32.4084,32.2488,32.254,1052200.0
2006-01-31 12:00:00,62.65,62.76,62.6,62.64,1020000.0,32.254,32.3106,32.2283,32.2488,1020000.0
2006-01-31 12:30:00,62.64,62.66,62.51,62.66,943400.0,32.2488,32.2591,32.1819,32.2591,943400.0
2006-01-31 13:00:00,62.66,62.71,62.51,62.59,623700.0,32.2591,32.2849,32.1819,32.2231,623700.0
2006-01-31 13:30:00,62.6,63.01,62.6,62.9,730900.0,32.2283,32.4393,32.2283,32.3827,730900.0
2006-01-31 14:00:00,62.89,63.02,62.3,62.6,1425100.0,32.3776,32.4445,32.0738,32.2283,1425100.0
2006-01-31 14:30:00,62.6,63.04,62.46,63.04,2050700.0,32.2283,32.4548,32.1562,32.4548,2050700.0
2006-01-31 15:00:00,63.01,63.27,62.92,63.01,1648300.0,32.4393,32.5732,32.393,32.4393,1648300.0
2006-01-31 15:30:00,63.02,63.1,62.56,62.81,2618700.0,32.4445,32.4857,32.2077,32.3364,2618700.0
2006-02-01 09:30:00,62.77,63.08,62.41,62.47,2145600.0,32.3158,32.4754,32.1304,32.1613,2145600.0
2006-02-01 10:00:00,62.46,62.74,62.22,62.55,1596100.0,32.1562,32.3003,32.0326,32.2025,1596100.0
2006-02-01 10:30:00,62.55,62.72,62.36,62.37,1772500.0,32.2025,32.29,32.1047,32.1098,1772500.0
2006-02-01 11:00:00,62.37,62.53,62.37,62.47,1044900.0,32.1098,32.1922,32.1098,32.1613,1044900.0
2006-02-01 11:30:00,62.48,62.97,62.45,62.8,1578700.0,32.1665,32.4187,32.151,32.3312,1578700.0
2006-02-01 12:00:00,62.81,62.84,62.61,62.77,1113500.0,32.3364,32.3518,32.2334,32.3158,1113500.0
2006-02-01 12:30:00,62.77,62.86,62.6,62.75,580200.0,32.3158,32.3621,32.2283,32.3055,580200.0
2006-02-01 13:00:00,62.74,62.75,62.6,62.71,606600.0,32.3003,32.3055,32.2283,32.2849,606600.0
2006-02-01 13:30:00,62.7,62.74,62.49,62.64,1382100.0,32.2797,32.3003,32.1716,32.2488,1382100.0
2006-02-01 14:00:00,62.64,62.74,62.22,62.24,1175100.0,32.2488,32.3003,32.0326,32.0429,1175100.0
2006-02-01 14:30:00,62.22,62.4,61.91,62.05,1493800.0,32.0326,32.1253,31.873,31.9451,1493800.0
2006-02-01 15:00:00,62.04,62.45,61.97,62.25,1780400.0,31.9399,32.151,31.9039,32.0481,1780400.0
2006-02-01 15:30:00,62.25,62.38,61.95,61.95,2177600.0,32.0481,32.115,31.8936,31.8936,2177600.0
2006-02-02 09:30:00,61.9,62.29,61.69,61.71,1876600.0,31.8679,32.0687,31.7598,31.7701,1876600.0
2006-02-02 10:00:00,61.71,62.0,61.65,61.92,1555600.0,31.7701,31.9194,31.7392,31.8782,1555600.0
2006-02-02 10:30:00,61.93,62.23,61.49,61.5,2104900.0,31.8833,32.0378,31.6568,31.6619,2104900.0
2006-02-02 11:00:00,61.5,61.7,61.24,61.37,1875100.0,31.6619,31.7649,31.5281,31.595,1875100.0
2006-02-02 11:30:00,61.4,61.7,61.3,61.46,1242100.0,31.6105,31.7649,31.559,31.6413,1242100.0
2006-02-02 12:00:00,61.47,61.81,61.45,61.55,1000800.0,31.6465,31.8215,31.6362,31.6877,1000800.0
2006-02-02 12:30:00,61.56,61.79,61.4,61.74,729900.0,31.6928,31.8112,31.6105,31.7855,729900.0
2006-02-02 13:00:00,61.72,61.75,61.31,61.32,1037400.0,31.7752,31.7906,31.5641,31.5693,1037400.0
2006-02-02 13:30:00,61.32,61.54,61.21,61.45,1008900.0,31.5693,31.6825,31.5126,31.6362,1008900.0
2006-02-02 14:00:00,61.45,61.49,61.24,61.44,1027500.0,31.6362,31.6568,31.5281,31.6311,1027500.0
2006-02-02 14:30:00,61.45,61.73,61.43,61.65,1183700.0,31.6362,31.7804,31.6259,31.7392,1183700.0
2006-02-02 15:00:00,61.63,61.94,61.56,61.86,1570700.0,31.7289,31.8885,31.6928,31.8473,1570700.0
2006-02-02 15:30:00,61.85,62.06,61.82,61.9,2194000.0,31.8421,31.9502,31.8267,31.8679,2194000.0
2006-02-03 09:30:00,61.65,61.82,61.2,61.26,2224400.0,31.7392,31.8267,31.5075,31.5384,2224400.0
2006-02-03 10:00:00,61.26,61.5,61.15,61.36,1579900.0,31.5384,31.6619,31.4817,31.5899,1579900.0
2006-02-03 10:30:00,61.37,61.6,61.03,61.55,1649800.0,31.595,31.7134,31.42,31.6877,1649800.0
2006-02-03 11:00:00,61.55,61.67,61.25,61.39,1303700.0,31.6877,31.7495,31.5332,31.6053,1303700.0
2006-02-03 11:30:00,61.37,61.76,61.3,61.5,1252400.0,31.595,31.7958,31.559,31.6619,1252400.0
2006-02-03 12:00:00,61.51,61.74,61.5,61.57,1122500.0,31.6671,31.7855,31.6619,31.698,1122500.0
2006-02-03 12:30:00,61.56,61.62,61.36,61.47,649400.0,31.6928,31.7237,31.5899,31.6465,649400.0
2006-02-03 13:00:00,61.46,61.64,61.25,61.45,1404000.0,31.6413,31.734,31.5332,31.6362,1404000.0
2006-02-03 13:30:00,61.45,61.61,61.38,61.47,970100.0,31.6362,31.7186,31.6002,31.6465,970100.0
2006-02-03 14:00:00,61.46,61.63,61.35,61.41,1185700.0,31.6413,31.7289,31.5847,31.6156,1185700.0
2006-02-03 14:30:00,61.41,61.5,61.39,61.44,800500.0,31.6156,31.6619,31.6053,31.6311,800500.0
2006-02-03 15:00:00,61.44,61.64,61.35,61.36,828500.0,31.6311,31.734,31.5847,31.5899,828500.0
2006-02-03 15:30:00,61.36,61.44,61.16,61.38,1579500.0,31.5899,31.6311,31.4869,31.6002,1579500.0
2006-02-06 09:30:00,61.7,62.44,61.65,62.24,1936200.0,31.7649,32.1459,31.7392,32.0429,1936200.0
2006-02-06 10:00:00,62.24,62.26,61.94,62.04,1213700.0,32.0429,32.0532,31.8885,31.9399,1213700.0
2006-02-06 10:30:00,62.04,62.26,61.97,62.19,1006300.0,31.9399,32.0532,31.9039,32.0172,1006300.0
2006-02-06 11:00:00,62.18,62.33,62.08,62.08,876800.0,32.012,32.0892,31.9605,31.9605,876800.0
2006-02-06 11:30:00,62.08,62.31,62.05,62.24,871500.0,31.9605,32.079,31.9451,32.0429,871500.0
2006-02-06 12:00:00,62.23,62.33,62.21,62.23,989700.0,32.0378,32.0892,32.0275,32.0378,989700.0
2006-02-06 12:30:00,62.23,62.51,62.23,62.51,956800.0,32.0378,32.1819,32.0378,32.1819,956800.0
2006-02-06 13:00:00,62.5,62.61,62.39,62.47,714500.0,32.1768,32.2334,32.1201,32.1613,714500.0
2006-02-06 13:30:00,62.47,62.54,62.12,62.28,708700.0,32.1613,32.1974,31.9811,32.0635,708700.0
2006-02-06 14:00:00,62.28,62.3,61.87,61.88,1400800.0,32.0635,32.0738,31.8524,31.8576,1400800.0
2006-02-06 14:30:00,61.9,62.12,61.86,61.99,664300.0,31.8679,31.9811,31.8473,31.9142,664300.0
2006-02-06 15:00:00,61.99,62.19,61.98,62.12,606300.0,31.9142,32.0172,31.9091,31.9811,606300.0
2006-02-06 15:30:00,62.12,62.16,61.92,61.95,1216600.0,31.9811,32.0017,31.8782,31.8936,1216600.0
2006-02-07 09:30:00,61.59,61.85,61.24,61.34,2312000.0,31.7083,31.8421,31.5281,31.5796,2312000.0
2006-02-07 10:00:00,61.34,61.4,61.03,61.2,2108100.0,31.5796,31.6105,31.42,31.5075,2108100.0
2006-02-07 10:30:00,61.29,61.4,61.06,61.17,1664700.0,31.5538,31.6105,31.4354,31.492,1664700.0
2006-02-07 11:00:00,61.15,61.39,61.12,61.22,1218300.0,31.4817,31.6053,31.4663,31.5178,1218300.0
2006-02-07 11:30:00,61.21,61.39,61.18,61.19,893400.0,31.5126,31.6053,31.4972,31.5023,893400.0
2006-02-07 12:00:00,61.19,61.25,61.05,61.15,901200.0,31.5023,31.5332,31.4303,31.4817,901200.0
2006-02-07 12:30:00,61.16,61.29,61.12,61.26,589500.0,31.4869,31.5538,31.4663,31.5384,589500.0
2006-02-07 13:00:00,61.26,61.28,60.9,60.97,1312200.0,31.5384,31.5487,31.353,31.3891,1312200.0
2006-02-07 13:30:00,60.97,61.09,60.88,61.0,720600.0,31.3891,31.4509,31.3427,31.4045,720600.0
2006-02-07 14:00:00,61.0,61.05,60.76,60.95,893800.0,31.4045,31.4303,31.281,31.3788,893800.0
2006-02-07 14:30:00,60.95,60.96,60.65,60.7,1614100.0,31.3788,31.3839,31.2243,31.2501,1614100.0
2006-02-07 15:00:00,60.69,60.74,60.49,60.54,1708500.0,31.2449,31.2707,31.142,31.1677,1708500.0
2006-02-07 15:30:00,60.54,60.74,60.4,60.59,2370900.0,31.1677,31.2707,31.0956,31.1934,2370900.0
2006-02-08 09:30:00,60.0,60.36,59.91,59.96,3325100.0,31.0534,31.2397,31.0068,31.0327,3325100.0
2006-02-08 10:00:00,59.95,60.32,59.68,60.27,2134100.0,31.0275,31.219,30.8878,31.1931,2134100.0
2006-02-08 10:30:00,60.27,60.6,59.85,60.0,2552200.0,31.1931,31.3639,30.9757,31.0534,2552200.0
2006-02-08 11:00:00,59.99,60.2,59.76,60.16,1671800.0,31.0482,31.1569,30.9292,31.1362,1671800.0
2006-02-08 11:30:00,60.16,60.24,59.81,60.05,1160800.0,31.1362,31.1776,30.955,31.0793,1160800.0
2006-02-08 12:00:00,60.06,60.41,60.05,60.11,832400.0,31.0844,31.2656,31.0793,31.1103,832400.0
2006-02-08 12:30:00,60.11,60.33,60.02,60.22,1602500.0,31.1103,31.2242,31.0637,31.1672,1602500.0
2006-02-08 13:00:00,60.22,60.32,60.1,60.11,810500.0,31.1672,31.219,31.1051,31.1103,810500.0
2006-02-08 13:30:00,60.1,60.18,59.92,60.01,799800.0,31.1051,31.1465,31.012,31.0586,799800.0
2006-02-08 14:00:00,60.0,60.13,59.81,59.95,694100.0,31.0534,31.1207,30.955,31.0275,694100.0
2006-02-08 14:30:00,59.96,60.06,59.88,60.03,712200.0,31.0327,31.0844,30.9913,31.0689,712200.0
2006-02-08 15:00:00,60.03,60.32,59.97,60.26,1115600.0,31.0689,31.219,31.0379,31.1879,1115600.0
2006-02-08 15:30:00,60.26,60.64,60.16,60.37,1605400.0,31.1879,31.3846,31.1362,31.2449,1605400.0
2006-02-09 09:30:00,60.55,61.39,60.53,61.2,2293200.0,31.338,31.7728,31.3277,31.6744,2293200.0
2006-02-09 10:00:00,61.2,61.3,60.74,60.97,1443500.0,31.6744,31.7262,31.4364,31.5554,1443500.0
2006-02-09 10:30:00,60.98,61.04,60.63,61.0,2064400.0,31.5606,31.5916,31.3794,31.5709,2064400.0
2006-02-09 11:00:00,61.0,61.13,60.68,60.68,1202600.0,31.5709,31.6382,31.4053,31.4053,1202600.0
2006-02-09 11:30:00,60.69,60.96,60.63,60.78,1347200.0,31.4105,31.5502,31.3794,31.4571,1347200.0
2006-02-09 12:00:00,60.76,60.85,60.54,60.79,1072000.0,31.4467,31.4933,31.3329,31.4622,1072000.0
2006-02-09 12:30:00,60.79,60.87,60.66,60.76,710700.0,31.4622,31.5037,31.395,31.4467,710700.0
2006-02-09 13:00:00,60.75,60.87,60.27,60.35,1211600.0,31.4415,31.5037,31.1931,31.2345,1211600.0
2006-02-09 13:30:00,60.36,60.6,60.27,60.45,1261300.0,31.2397,31.3639,31.1931,31.2863,1261300.0
2006-02-09 14:00:00,60.46,60.47,60.11,60.35,1614700.0,31.2915,31.2966,31.1103,31.2345,1614700.0
2006-02-09 14:30:00,60.35,60.36,59.86,59.89,1204200.0,31.2345,31.2397,30.9809,30.9964,1204200.0
2006-02-09 15:00:00,59.89,60.18,59.75,60.07,3119100.0,30.9964,31.1465,30.924,31.0896,3119100.0
2006-02-09 15:30:00,60.06,60.09,59.74,59.93,1739700.0,31.0844,31.1,30.9188,31.0171,1739700.0
2006-02-10 09:30:00,60.05,60.49,59.94,60.2,2265900.0,31.0793,31.307,31.0223,31.1569,2265900.0
2006-02-10 10:00:00,60.24,60.24,59.26,59.34,2105100.0,31.1776,31.1776,30.6704,30.7118,2105100.0
2006-02-10 10:30:00,59.33,59.35,58.6,58.95,3210600.0,30.7066,30.717,30.3288,30.5099,3210600.0
2006-02-10 11:00:00,58.94,59.4,58.81,59.28,1853500.0,30.5048,30.7428,30.4375,30.6807,1853500.0
2006-02-10 11:30:00,59.27,59.74,59.25,59.36,1548100.0,30.6756,30.9188,30.6652,30.7221,1548100.0
2006-02-10 12:00:00,59.35,59.8,59.27,59.74,1663500.0,30.717,30.9499,30.6756,30.9188,1663500.0
2006-02-10 12:30:00,59.74,59.84,59.12,59.13,1472600.0,30.9188,30.9706,30.5979,30.6031,1472600.0
2006-02-10 13:00:00,59.13,59.19,58.9,59.11,1601200.0,30.6031,30.6342,30.4841,30.5928,1601200.0
2006-02-10 13:30:00,59.13,59.41,59.04,59.41,1159000.0,30.6031,30.748,30.5565,30.748,1159000.0
2006-02-10 14:00:00,59.42,59.66,59.19,59.4,1436700.0,30.7532,30.8774,30.6342,30.7428,1436700.0
2006-02-10 14:30:00,59.4,59.69,59.37,59.66,1151000.0,30.7428,30.8929,30.7273,30.8774,1151000.0
2006-02-10 15:00:00,59.65,59.98,59.57,59.85,1642600.0,30.8722,31.043,30.8308,30.9757,1642600.0
2006-02-10 15:30:00,59.85,59.88,59.35,59.47,2485400.0,30.9757,30.9913,30.717,30.7791,2485400.0
2006-02-13 09:30:00,59.43,59.95,59.35,59.95,2209300.0,30.7584,31.0275,30.717,31.0275,2209300.0
2006-02-13 10:00:00,59.94,60.13,59.88,60.09,1560800.0,31.0223,31.1207,30.9913,31.1,1560800.0
2006-02-13 10:30:00,60.09,60.2,59.93,60.18,1403300.0,31.1,31.1569,31.0171,31.1465,1403300.0
2006-02-13 11:00:00,60.17,60.35,60.03,60.04,1164700.0,31.1414,31.2345,31.0689,31.0741,1164700.0
2006-02-13 11:30:00,60.05,60.24,59.99,60.23,867600.0,31.0793,31.1776,31.0482,31.1724,867600.0
2006-02-13 12:00:00,60.23,60.27,60.13,60.16,569100.0,31.1724,31.1931,31.1207,31.1362,569100.0
2006-02-13 12:30:00,60.16,60.2,59.79,59.97,950200.0,31.1362,31.1569,30.9447,31.0379,950200.0
2006-02-13 13:00:00,59.97,60.04,59.54,59.56,1024800.0,31.0379,31.0741,30.8153,30.8257,1024800.0
2006-02-13 13:30:00,59.57,59.65,59.31,59.51,1125800.0,30.8308,30.8722,30.6963,30.7998,1125800.0
2006-02-13 14:00:00,59.51,59.6,59.35,59.39,820000.0,30.7998,30.8464,30.717,30.7377,820000.0
2006-02-13 14:30:00,59.38,59.53,59.21,59.28,880800.0,30.7325,30.8101,30.6445,30.6807,880800.0
2006-02-13 15:00:00,59.28,59.3,59.11,59.21,731900.0,30.6807,30.6911,30.5928,30.6445,731900.0
2006-02-13 15:30:00,59.21,59.67,59.2,59.54,1544100.0,30.6445,30.8826,30.6393,30.8153,1544100.0
2006-02-14 09:30:00,59.26,59.39,58.8,59.3,2855100.0,30.6704,30.7377,30.4323,30.6911,2855100.0
2006-02-14 10:00:00,59.32,59.39,59.03,59.09,1631200.0,30.7014,30.7377,30.5513,30.5824,1631200.0
2006-02-14 10:30:00,59.09,59.13,58.9,59.09,1475600.0,30.5824,30.6031,30.4841,30.5824,1475600.0
2006-02-14 11:00:00,59.08,59.45,59.02,59.35,1518500.0,30.5772,30.7687,30.5462,30.717,1518500.0
2006-02-14 11:30:00,59.35,59.6,59.34,59.5,1128300.0,30.717,30.8464,30.7118,30.7946,1128300.0
2006-02-14 12:00:00,59.5,59.69,59.42,59.66,926700.0,30.7946,30.8929,30.7532,30.8774,926700.0
2006-02-14 12:30:00,59.65,59.66,59.44,59.56,743400.0,30.8722,30.8774,30.7635,30.8257,743400.0
2006-02-14 13:00:00,59.55,59.59,59.3,59.38,813100.0,30.8205,30.8412,30.6911,30.7325,813100.0
2006-02-14 13:30:00,59.38,59.85,59.35,59.77,1576200.0,30.7325,30.9757,30.717,30.9343,1576200.0
2006-02-14 14:00:00,59.78,59.9,59.54,59.7,1467000.0,30.9395,31.0016,30.8153,30.8981,1467000.0
2006-02-14 14:30:00,59.71,59.79,59.45,59.68,1125300.0,30.9033,30.9447,30.7687,30.8878,1125300.0
2006-02-14 15:00:00,59.67,59.73,59.44,59.52,1332300.0,30.8826,30.9136,30.7635,30.805,1332300.0
2006-02-14 15:30:00,59.52,59.65,59.42,59.59,2008900.0,30.805,30.8722,30.7532,30.8412,2008900.0
2006-02-15 09:30:00,59.81,59.95,59.32,59.77,1840000.0,30.955,31.0275,30.7014,30.9343,1840000.0
2006-02-15 10:00:00,59.76,59.94,59.7,59.93,2096300.0,30.9292,31.0223,30.8981,31.0171,2096300.0
2006-02-15 10:30:00,59.93,59.94,59.35,59.52,2429500.0,31.0171,31.0223,30.717,30.805,2429500.0
2006-02-15 11:00:00,59.52,59.95,59.4,59.6,2020900.0,30.805,31.0275,30.7428,30.8464,2020900.0
2006-02-15 11:30:00,59.58,59.71,59.46,59.65,1180400.0,30.836,30.9033,30.7739,30.8722,1180400.0
2006-02-15 12:00:00,59.64,59.65,59.19,59.22,1066700.0,30.8671,30.8722,30.6342,30.6497,1066700.0
2006-02-15 12:30:00,59.22,59.43,59.05,59.37,1183600.0,30.6497,30.7584,30.5617,30.7273,1183600.0
2006-02-15 13:00:00,59.37,59.52,59.21,59.42,885300.0,30.7273,30.805,30.6445,30.7532,885300.0
2006-02-15 13:30:00,59.42,59.66,59.33,59.65,937000.0,30.7532,30.8774,30.7066,30.8722,937000.0
2006-02-15 14:00:00,59.65,59.66,59.36,59.52,973600.0,30.8722,30.8774,30.7221,30.805,973600.0
2006-02-15 14:30:00,59.52,59.7,59.41,59.67,1237700.0,30.805,30.8981,30.748,30.8826,1237700.0
2006-02-15 15:00:00,59.67,59.68,59.27,59.38,1281400.0,30.8826,30.8878,30.6756,30.7325,1281400.0
2006-02-15 15:30:00,59.38,59.85,59.36,59.76,1774000.0,30.7325,30.9757,30.7221,30.9292,1774000.0
2006-02-16 09:30:00,59.9,60.19,59.87,59.96,2256000.0,31.0016,31.1517,30.9861,31.0327,2256000.0
2006-02-16 10:00:00,59.96,60.04,59.71,59.85,1448600.0,31.0327,31.0741,30.9033,30.9757,1448600.0
2006-02-16 10:30:00,59.87,59.94,59.62,59.77,1476000.0,30.9861,31.0223,30.8567,30.9343,1476000.0
2006-02-16 11:00:00,59.76,59.99,59.71,59.89,1225100.0,30.9292,31.0482,30.9033,30.9964,1225100.0
2006-02-16 11:30:00,59.89,59.93,59.72,59.8,1301600.0,30.9964,31.0171,30.9085,30.9499,1301600.0
2006-02-16 12:00:00,59.77,59.95,59.7,59.82,1412700.0,30.9343,31.0275,30.8981,30.9602,1412700.0
2006-02-16 12:30:00,59.82,59.92,59.71,59.9,674000.0,30.9602,31.012,30.9033,31.0016,674000.0
2006-02-16 13:00:00,59.9,60.0,59.78,59.79,1096800.0,31.0016,31.0534,30.9395,30.9447,1096800.0
2006-02-16 13:30:00,59.78,59.87,59.61,59.66,1074600.0,30.9395,30.9861,30.8515,30.8774,1074600.0
2006-02-16 14:00:00,59.66,59.79,59.51,59.79,879000.0,30.8774,30.9447,30.7998,30.9447,879000.0
2006-02-16 14:30:00,59.79,59.9,59.75,59.88,1041700.0,30.9447,31.0016,30.924,30.9913,1041700.0
2006-02-16 15:00:00,59.88,59.98,59.85,59.91,1275000.0,30.9913,31.043,30.9757,31.0068,1275000.0
2006-02-16 15:30:00,59.91,60.25,59.9,60.25,2305400.0,31.0068,31.1828,31.0016,31.1828,2305400.0
2006-02-17 09:30:00,60.37,60.61,60.3,60.48,3782400.0,31.2449,31.3691,31.2086,31.3018,3782400.0
2006-02-17 10:00:00,60.48,60.48,60.29,60.45,1254000.0,31.3018,31.3018,31.2035,31.2863,1254000.0
2006-02-17 10:30:00,60.44,60.5,60.33,60.34,1146900.0,31.2811,31.3122,31.2242,31.2293,1146900.0
2006-02-17 11:00:00,60.35,60.46,60.22,60.31,1335000.0,31.2345,31.2915,31.1672,31.2138,1335000.0
2006-02-17 11:30:00,60.31,60.48,60.21,60.4,951600.0,31.2138,31.3018,31.1621,31.2604,951600.0
2006-02-17 12:00:00,60.39,60.52,60.39,60.52,928200.0,31.2552,31.3225,31.2552,31.3225,928200.0
2006-02-17 12:30:00,60.51,60.6,60.48,60.58,869800.0,31.3173,31.3639,31.3018,31.3536,869800.0
2006-02-17 13:00:00,60.58,60.61,60.49,60.56,787500.0,31.3536,31.3691,31.307,31.3432,787500.0
2006-02-17 13:30:00,60.57,60.64,60.48,60.59,887700.0,31.3484,31.3846,31.3018,31.3587,887700.0
2006-02-17 14:00:00,60.59,60.65,60.56,60.61,573900.0,31.3587,31.3898,31.3432,31.3691,573900.0
2006-02-17 14:30:00,60.62,60.63,60.54,60.61,687900.0,31.3743,31.3794,31.3329,31.3691,687900.0
2006-02-17 15:00:00,60.6,60.68,60.48,60.55,1058500.0,31.3639,31.4053,31.3018,31.338,1058500.0
2006-02-17 15:30:00,60.55,60.62,60.45,60.56,1860200.0,31.338,31.3743,31.2863,31.3432,1860200.0
2006-02-21 09:30:00,61.0,61.3,60.95,61.11,2462100.0,31.5709,31.7262,31.5451,31.6279,2462100.0
2006-02-21 10:00:00,61.11,61.21,60.8,60.85,1440700.0,31.6279,31.6796,31.4674,31.4933,1440700.0
2006-02-21 10:30:00,60.84,61.02,60.72,60.95,1412000.0,31.4881,31.5813,31.426,31.5451,1412000.0
2006-02-21 11:00:00,60.95,61.03,60.86,60.94,792600.0,31.5451,31.5865,31.4985,31.5399,792600.0
2006-02-21 11:30:00,60.95,61.0,60.77,60.77,866600.0,31.5451,31.5709,31.4519,31.4519,866600.0
2006-02-21 12:00:00,60.77,60.93,60.67,60.78,865900.0,31.4519,31.5347,31.4001,31.4571,865900.0
2006-02-21 12:30:00,60.79,61.0,60.67,60.67,566600.0,31.4622,31.5709,31.4001,31.4001,566600.0
2006-02-21 13:00:00,60.67,60.78,60.65,60.74,757600.0,31.4001,31.4571,31.3898,31.4364,757600.0
2006-02-21 13:30:00,60.74,60.81,60.7,60.75,698500.0,31.4364,31.4726,31.4157,31.4415,698500.0
2006-02-21 14:00:00,60.75,60.86,60.65,60.67,1049500.0,31.4415,31.4985,31.3898,31.4001,1049500.0
2006-02-21 14:30:00,60.68,60.83,60.67,60.7,863900.0,31.4053,31.483,31.4001,31.4157,863900.0
2006-02-21 15:00:00,60.69,60.8,60.68,60.78,1129800.0,31.4105,31.4674,31.4053,31.4571,1129800.0
2006-02-21 15:30:00,60.77,60.86,60.75,60.78,1780400.0,31.4519,31.4985,31.4415,31.4571,1780400.0
2006-02-22 09:30:00,60.6,60.74,60.43,60.55,1873800.0,31.3639,31.4364,31.2759,31.338,1873800.0
2006-02-22 10:00:00,60.55,60.61,60.49,60.54,1252200.0,31.338,31.3691,31.307,31.3329,1252200.0
2006-02-22 10:30:00,60.54,60.59,60.44,60.54,1109700.0,31.3329,31.3587,31.2811,31.3329,1109700.0
2006-02-22 11:00:00,60.54,60.63,60.48,60.53,1162200.0,31.3329,31.3794,31.3018,31.3277,1162200.0
2006-02-22 11:30:00,60.52,60.57,60.36,60.37,893200.0,31.3225,31.3484,31.2397,31.2449,893200.0
2006-02-22 12:00:00,60.36,60.51,60.36,60.46,817100.0,31.2397,31.3173,31.2397,31.2915,817100.0
2006-02-22 12:30:00,60.45,60.6,60.4,60.58,722000.0,31.2863,31.3639,31.2604,31.3536,722000.0
2006-02-22 13:00:00,60.58,60.67,60.45,60.49,649800.0,31.3536,31.4001,31.2863,31.307,649800.0
2006-02-22 13:30:00,60.48,60.48,60.07,60.22,975000.0,31.3018,31.3018,31.0896,31.1672,975000.0
2006-02-22 14:00:00,60.22,60.27,60.06,60.09,764100.0,31.1672,31.1931,31.0844,31.1,764100.0
2006-02-22 14:30:00,60.09,60.14,59.96,60.13,900600.0,31.1,31.1258,31.0327,31.1207,900600.0
2006-02-22 15:00:00,60.12,60.3,60.07,60.25,1083100.0,31.1155,31.2086,31.0896,31.1828,1083100.0
2006-02-22 15:30:00,60.24,60.4,60.23,60.25,1333300.0,31.1776,31.2604,31.1724,31.1828,1333300.0
2006-02-23 09:30:00,60.01,60.25,59.77,59.95,1475900.0,31.0586,31.1828,30.9343,31.0275,1475900.0
2006-02-23 10:00:00,59.94,60.04,59.89,59.96,1234600.0,31.0223,31.0741,30.9964,31.0327,1234600.0
2006-02-23 10:30:00,59.95,60.54,59.95,60.26,1877400.0,31.0275,31.3329,31.0275,31.1879,1877400.0
2006-02-23 11:00:00,60.26,60.4,60.18,60.31,895200.0,31.1879,31.2604,31.1465,31.2138,895200.0
2006-02-23 11:30:00,60.31,60.35,59.97,60.1,1055800.0,31.2138,31.2345,31.0379,31.1051,1055800.0
2006-02-23 12:00:00,60.1,60.1,59.63,59.76,1008100.0,31.1051,31.1051,30.8619,30.9292,1008100.0
2006-02-23 12:30:00,59.76,60.05,59.75,59.92,890700.0,30.9292,31.0793,30.924,31.012,890700.0
2006-02-23 13:00:00,59.92,59.99,59.86,59.97,489600.0,31.012,31.0482,30.9809,31.0379,489600.0
2006-02-23 13:30:00,59.96,60.05,59.85,59.93,530400.0,31.0327,31.0793,30.9757,31.0171,530400.0
2006-02-23 14:00:00,59.93,60.17,59.91,60.15,1019900.0,31.0171,31.1414,31.0068,31.131,1019900.0
2006-02-23 14:30:00,60.14,60.27,60.03,60.09,917100.0,31.1258,31.1931,31.0689,31.1,917100.0
2006-02-23 15:00:00,60.09,60.1,59.95,59.98,1006400.0,31.1,31.1051,31.0275,31.043,1006400.0
2006-02-23 15:30:00,59.98,60.0,59.79,59.82,1724700.0,31.043,31.0534,30.9447,30.9602,1724700.0
2006-02-24 09:30:00,60.34,60.48,60.19,60.3,1879800.0,31.2293,31.3018,31.1517,31.2086,1879800.0
2006-02-24 10:00:00,60.31,60.43,60.18,60.42,1510900.0,31.2138,31.2759,31.1465,31.2708,1510900.0
2006-02-24 10:30:00,60.42,60.67,60.35,60.61,1502500.0,31.2708,31.4001,31.2345,31.3691,1502500.0
2006-02-24 11:00:00,60.6,60.73,60.57,60.6,1006200.0,31.3639,31.4312,31.3484,31.3639,1006200.0
2006-02-24 11:30:00,60.6,60.65,60.52,60.53,723400.0,31.3639,31.3898,31.3225,31.3277,723400.0
2006-02-24 12:00:00,60.54,60.57,60.47,60.49,524200.0,31.3329,31.3484,31.2966,31.307,524200.0
2006-02-24 12:30:00,60.5,60.64,60.46,60.59,605800.0,31.3122,31.3846,31.2915,31.3587,605800.0
2006-02-24 13:00:00,60.59,60.62,60.48,60.53,689100.0,31.3587,31.3743,31.3018,31.3277,689100.0
2006-02-24 13:30:00,60.53,60.54,60.46,60.53,589600.0,31.3277,31.3329,31.2915,31.3277,589600.0
2006-02-24 14:00:00,60.53,60.61,60.52,60.57,589400.0,31.3277,31.3691,31.3225,31.3484,589400.0
2006-02-24 14:30:00,60.57,60.6,60.37,60.52,745200.0,31.3484,31.3639,31.2449,31.3225,745200.0
2006-02-24 15:00:00,60.52,60.58,60.42,60.51,585700.0,31.3225,31.3536,31.2708,31.3173,585700.0
2006-02-24 15:30:00,60.51,60.52,60.28,60.42,1430900.0,31.3173,31.3225,31.1983,31.2708,1430900.0
2006-02-27 09:30:00,60.2,60.49,59.96,60.49,1688500.0,31.1569,31.307,31.0327,31.307,1688500.0
2006-02-27 10:00:00,60.47,60.52,60.13,60.22,1274600.0,31.2966,31.3225,31.1207,31.1672,1274600.0
2006-02-27 10:30:00,60.23,60.26,60.08,60.15,817400.0,31.1724,31.1879,31.0948,31.131,817400.0
2006-02-27 11:00:00,60.16,60.18,60.02,60.11,853400.0,31.1362,31.1465,31.0637,31.1103,853400.0
2006-02-27 11:30:00,60.09,60.19,60.04,60.1,501000.0,31.1,31.1517,31.0741,31.1051,501000.0
2006-02-27 12:00:00,60.08,60.13,59.94,60.06,584500.0,31.0948,31.1207,31.0223,31.0844,584500.0
2006-02-27 12:30:00,60.06,60.1,60.0,60.01,461100.0,31.0844,31.1051,31.0534,31.0586,461100.0
2006-02-27 13:00:00,60.02,60.09,59.99,60.02,372400.0,31.0637,31.1,31.0482,31.0637,372400.0
2006-02-27 13:30:00,60.02,60.08,59.99,60.05,451800.0,31.0637,31.0948,31.0482,31.0793,451800.0
2006-02-27 14:00:00,60.06,60.11,59.9,59.99,618100.0,31.0844,31.1103,31.0016,31.0482,618100.0
2006-02-27 14:30:00,59.99,60.14,59.98,60.05,520400.0,31.0482,31.1258,31.043,31.0793,520400.0
2006-02-27 15:00:00,60.05,60.16,60.03,60.14,746200.0,31.0793,31.1362,31.0689,31.1258,746200.0
2006-02-27 15:30:00,60.14,60.19,59.92,59.92,1290300.0,31.1258,31.1517,31.012,31.012,1290300.0
2006-02-28 09:30:00,59.52,59.75,59.4,59.48,1528900.0,30.805,30.924,30.7428,30.7842,1528900.0
2006-02-28 10:00:00,59.48,59.5,59.25,59.25,1274800.0,30.7842,30.7946,30.6652,30.6652,1274800.0
2006-02-28 10:30:00,59.25,59.44,59.1,59.24,1203500.0,30.6652,30.7635,30.5876,30.66,1203500.0
2006-02-28 11:00:00,59.24,59.59,59.17,59.47,1421000.0,30.66,30.8412,30.6238,30.7791,1421000.0
2006-02-28 11:30:00,59.46,59.64,59.35,59.39,1052700.0,30.7739,30.8671,30.717,30.7377,1052700.0
2006-02-28 12:00:00,59.4,59.4,59.15,59.15,823600.0,30.7428,30.7428,30.6135,30.6135,823600.0
2006-02-28 12:30:00,59.15,59.41,59.11,59.34,639200.0,30.6135,30.748,30.5928,30.7118,639200.0
2006-02-28 13:00:00,59.34,59.6,59.29,59.4,860900.0,30.7118,30.8464,30.6859,30.7428,860900.0
2006-02-28 13:30:00,59.4,59.49,59.27,59.3,638200.0,30.7428,30.7894,30.6756,30.6911,638200.0
2006-02-28 14:00:00,59.29,59.46,59.17,59.43,926900.0,30.6859,30.7739,30.6238,30.7584,926900.0
2006-02-28 14:30:00,59.44,59.47,59.3,59.38,782300.0,30.7635,30.7791,30.6911,30.7325,782300.0
2006-02-28 15:00:00,59.39,59.49,59.22,59.43,1060300.0,30.7377,30.7894,30.6497,30.7584,1060300.0
2006-02-28 15:30:00,59.43,59.54,59.35,59.39,1727600.0,30.7584,30.8153,30.717,30.7377,1727600.0
2006-03-01 09:30:00,59.59,59.92,59.53,59.87,2138300.0,30.8412,31.012,30.8101,30.9861,2138300.0
2006-03-01 10:00:00,59.86,59.96,59.77,59.9,1247500.0,30.9809,31.0327,30.9343,31.0016,1247500.0
2006-03-01 10:30:00,59.9,60.0,59.72,59.79,1381200.0,31.0016,31.0534,30.9085,30.9447,1381200.0
2006-03-01 11:00:00,59.8,59.98,59.78,59.91,860300.0,30.9499,31.043,30.9395,31.0068,860300.0
2006-03-01 11:30:00,59.91,59.97,59.82,59.97,1030600.0,31.0068,31.0379,30.9602,31.0379,1030600.0
2006-03-01 12:00:00,59.97,60.14,59.97,60.09,748000.0,31.0379,31.1258,31.0379,31.1,748000.0
2006-03-01 12:30:00,60.09,60.19,60.05,60.13,619100.0,31.1,31.1517,31.0793,31.1207,619100.0
2006-03-01 13:00:00,60.12,60.36,60.12,60.33,652600.0,31.1155,31.2397,31.1155,31.2242,652600.0
2006-03-01 13:30:00,60.33,60.35,60.23,60.23,657300.0,31.2242,31.2345,31.1724,31.1724,657300.0
2006-03-01 14:00:00,60.22,60.33,60.21,60.23,753000.0,31.1672,31.2242,31.1621,31.1724,753000.0
2006-03-01 14:30:00,60.23,60.48,60.23,60.33,853800.0,31.1724,31.3018,31.1724,31.2242,853800.0
2006-03-01 15:00:00,60.34,60.44,60.33,60.41,670300.0,31.2293,31.2811,31.2242,31.2656,670300.0
2006-03-01 15:30:00,60.42,60.54,60.18,60.34,1674300.0,31.2708,31.3329,31.1465,31.2293,1674300.0
2006-03-02 09:30:00,60.04,60.43,59.98,60.18,2006400.0,31.0741,31.2759,31.043,31.1465,2006400.0
2006-03-02 10:00:00,60.18,60.32,60.1,60.32,1103600.0,31.1465,31.219,31.1051,31.219,1103600.0
2006-03-02 10:30:00,60.31,60.73,60.29,60.7,1900800.0,31.2138,31.4312,31.2035,31.4157,1900800.0
2006-03-02 11:00:00,60.7,60.85,60.56,60.64,2208600.0,31.4157,31.4933,31.3432,31.3846,2208600.0
2006-03-02 11:30:00,60.64,60.65,60.45,60.57,1272600.0,31.3846,31.3898,31.2863,31.3484,1272600.0
2006-03-02 12:00:00,60.58,60.6,60.16,60.18,750200.0,31.3536,31.3639,31.1362,31.1465,750200.0
2006-03-02 12:30:00,60.18,60.4,60.1,60.29,703100.0,31.1465,31.2604,31.1051,31.2035,703100.0
2006-03-02 13:00:00,60.29,60.5,60.27,60.45,958100.0,31.2035,31.3122,31.1931,31.2863,958100.0
2006-03-02 13:30:00,60.44,60.59,60.36,60.53,899300.0,31.2811,31.3587,31.2397,31.3277,899300.0
2006-03-02 14:00:00,60.52,60.69,60.46,60.68,780300.0,31.3225,31.4105,31.2915,31.4053,780300.0
2006-03-02 14:30:00,60.69,60.85,60.65,60.83,1156900.0,31.4105,31.4933,31.3898,31.483,1156900.0
2006-03-02 15:00:00,60.84,60.98,60.78,60.79,1166200.0,31.4881,31.5606,31.4571,31.4622,1166200.0
2006-03-02 15:30:00,60.79,60.87,60.6,60.84,1621200.0,31.4622,31.5037,31.3639,31.4881,1621200.0
2006-03-03 09:30:00,60.83,61.29,60.81,61.28,2806000.0,31.483,31.721,31.4726,31.7159,2806000.0
2006-03-03 10:00:00,61.3,61.37,61.02,61.04,1629000.0,31.7262,31.7624,31.5813,31.5916,1629000.0
2006-03-03 10:30:00,61.04,61.15,60.94,61.1,1181200.0,31.5916,31.6486,31.5399,31.6227,1181200.0
2006-03-03 11:00:00,61.09,61.09,60.95,60.98,995400.0,31.6175,31.6175,31.5451,31.5606,995400.0
2006-03-03 11:30:00,60.98,61.3,60.92,61.27,872000.0,31.5606,31.7262,31.5295,31.7107,872000.0
2006-03-03 12:00:00,61.28,61.39,61.25,61.3,1448900.0,31.7159,31.7728,31.7003,31.7262,1448900.0
2006-03-03 12:30:00,61.3,61.39,61.24,61.35,682900.0,31.7262,31.7728,31.6951,31.7521,682900.0
2006-03-03 13:00:00,61.35,61.46,61.32,61.46,1026200.0,31.7521,31.809,31.7366,31.809,1026200.0
2006-03-03 13:30:00,61.46,61.5,61.38,61.41,1101500.0,31.809,31.8297,31.7676,31.7831,1101500.0
2006-03-03 14:00:00,61.41,61.48,61.31,61.4,534500.0,31.7831,31.8194,31.7314,31.778,534500.0
2006-03-03 14:30:00,61.4,61.49,61.31,61.37,717300.0,31.778,31.8245,31.7314,31.7624,717300.0
2006-03-03 15:00:00,61.36,61.37,61.0,61.06,1215200.0,31.7573,31.7624,31.5709,31.602,1215200.0
2006-03-03 15:30:00,61.05,61.13,60.98,60.98,1581600.0,31.5968,31.6382,31.5606,31.5606,1581600.0
2006-03-06 09:30:00,60.95,61.09,60.73,60.96,1655200.0,31.5451,31.6175,31.4312,31.5502,1655200.0
2006-03-06 10:00:00,60.96,60.96,60.69,60.76,1908000.0,31.5502,31.5502,31.4105,31.4467,1908000.0
2006-03-06 10:30:00,60.76,60.76,60.55,60.71,1040700.0,31.4467,31.4467,31.338,31.4208,1040700.0
2006-03-06 11:00:00,60.72,60.8,60.64,60.65,895300.0,31.426,31.4674,31.3846,31.3898,895300.0
2006-03-06 11:30:00,60.65,60.79,60.58,60.65,963900.0,31.3898,31.4622,31.3536,31.3898,963900.0
2006-03-06 12:00:00,60.64,60.65,60.4,60.41,806300.0,31.3846,31.3898,31.2604,31.2656,806300.0
2006-03-06 12:30:00,60.42,60.48,60.15,60.24,743300.0,31.2708,31.3018,31.131,31.1776,743300.0
2006-03-06 13:00:00,60.24,60.53,60.22,60.35,722200.0,31.1776,31.3277,31.1672,31.2345,722200.0
2006-03-06 13:30:00,60.34,60.35,60.15,60.3,864400.0,31.2293,31.2345,31.131,31.2086,864400.0
2006-03-06 14:00:00,60.3,60.3,60.02,60.2,1072200.0,31.2086,31.2086,31.0637,31.1569,1072200.0
2006-03-06 14:30:00,60.19,60.63,60.11,60.12,795100.0,31.1517,31.3794,31.1103,31.1155,795100.0
2006-03-06 15:00:00,60.12,60.28,60.07,60.19,1032200.0,31.1155,31.1983,31.0896,31.1517,1032200.0
2006-03-06 15:30:00,60.2,60.24,60.0,60.02,1336700.0,31.1569,31.1776,31.0534,31.0637,1336700.0
2006-03-07 09:30:00,59.9,59.92,59.51,59.61,3022300.0,31.0016,31.012,30.7998,30.8515,3022300.0
2006-03-07 10:00:00,59.63,59.79,59.6,59.68,1769500.0,30.8619,30.9447,30.8464,30.8878,1769500.0
2006-03-07 10:30:00,59.68,59.78,59.58,59.76,1186900.0,30.8878,30.9395,30.836,30.9292,1186900.0
2006-03-07 11:00:00,59.75,60.02,59.75,59.81,1685500.0,30.924,31.0637,30.924,30.955,1685500.0
2006-03-07 11:30:00,59.82,59.82,59.67,59.72,828000.0,30.9602,30.9602,30.8826,30.9085,828000.0
2006-03-07 12:00:00,59.71,59.73,59.62,59.69,657000.0,30.9033,30.9136,30.8567,30.8929,657000.0
2006-03-07 12:30:00,59.69,59.71,59.55,59.56,639800.0,30.8929,30.9033,30.8205,30.8257,639800.0
2006-03-07 13:00:00,59.56,59.59,59.5,59.52,706600.0,30.8257,30.8412,30.7946,30.805,706600.0
2006-03-07 13:30:00,59.52,59.72,59.5,59.69,841200.0,30.805,30.9085,30.7946,30.8929,841200.0
2006-03-07 14:00:00,59.68,59.69,59.47,59.54,637000.0,30.8878,30.8929,30.7791,30.8153,637000.0
2006-03-07 14:30:00,59.53,59.69,59.45,59.65,932800.0,30.8101,30.8929,30.7687,30.8722,932800.0
2006-03-07 15:00:00,59.65,59.79,59.64,59.79,1015100.0,30.8722,30.9447,30.8671,30.9447,1015100.0
2006-03-07 15:30:00,59.79,59.87,59.66,59.82,1480500.0,30.9447,30.9861,30.8774,30.9602,1480500.0
2006-03-08 09:30:00,59.45,60.07,59.35,60.03,2049900.0,30.7687,31.0896,30.717,31.0689,2049900.0
2006-03-08 10:00:00,60.01,60.34,59.94,60.26,1543900.0,31.0586,31.2293,31.0223,31.1879,1543900.0
2006-03-08 10:30:00,60.25,60.41,59.96,60.2,1945700.0,31.1828,31.2656,31.0327,31.1569,1945700.0
2006-03-08 11:00:00,60.2,60.2,59.84,59.85,1313000.0,31.1569,31.1569,30.9706,30.9757,1313000.0
2006-03-08 11:30:00,59.83,59.84,59.42,59.48,1433400.0,30.9654,30.9706,30.7532,30.7842,1433400.0
2006-03-08 12:00:00,59.48,59.52,59.21,59.37,1336800.0,30.7842,30.805,30.6445,30.7273,1336800.0
2006-03-08 12:30:00,59.38,59.49,59.15,59.3,1154000.0,30.7325,30.7894,30.6135,30.6911,1154000.0
2006-03-08 13:00:00,59.3,59.6,59.27,59.59,875700.0,30.6911,30.8464,30.6756,30.8412,875700.0
2006-03-08 13:30:00,59.58,59.61,59.26,59.38,910500.0,30.836,30.8515,30.6704,30.7325,910500.0
2006-03-08 14:00:00,59.38,59.6,59.33,59.5,1179200.0,30.7325,30.8464,30.7066,30.7946,1179200.0
2006-03-08 14:30:00,59.47,59.81,59.47,59.73,1313400.0,30.7791,30.955,30.7791,30.9136,1313400.0
2006-03-08 15:00:00,59.73,59.82,59.55,59.66,980400.0,30.9136,30.9602,30.8205,30.8774,980400.0
2006-03-08 15:30:00,59.66,59.86,59.55,59.7,1460600.0,30.8774,30.9809,30.8205,30.8981,1460600.0
2006-03-09 09:30:00,59.94,60.01,59.66,59.83,2183100.0,31.0223,31.0586,30.8774,30.9654,2183100.0
2006-03-09 10:00:00,59.82,59.83,59.61,59.63,1170900.0,30.9602,30.9654,30.8515,30.8619,1170900.0
2006-03-09 10:30:00,59.64,59.68,59.31,59.34,1758300.0,30.8671,30.8878,30.6963,30.7118,1758300.0
2006-03-09 11:00:00,59.33,59.36,59.09,59.31,1815600.0,30.7066,30.7221,30.5824,30.6963,1815600.0
2006-03-09 11:30:00,59.31,59.52,59.25,59.36,1451500.0,30.6963,30.805,30.6652,30.7221,1451500.0
2006-03-09 12:00:00,59.36,59.43,59.16,59.27,1291700.0,30.7221,30.7584,30.6186,30.6756,1291700.0
2006-03-09 12:30:00,59.27,59.34,59.1,59.23,1030600.0,30.6756,30.7118,30.5876,30.6549,1030600.0
2006-03-09 13:00:00,59.23,59.37,59.13,59.14,1283500.0,30.6549,30.7273,30.6031,30.6083,1283500.0
2006-03-09 13:30:00,59.15,59.22,59.1,59.22,1383900.0,30.6135,30.6497,30.5876,30.6497,1383900.0
2006-03-09 14:00:00,59.22,59.33,59.12,59.16,926900.0,30.6497,30.7066,30.5979,30.6186,926900.0
2006-03-09 14:30:00,59.15,59.2,58.89,58.99,2022600.0,30.6135,30.6393,30.4789,30.5306,2022600.0
2006-03-09 15:00:00,59.0,59.02,58.86,58.92,1340500.0,30.5358,30.5462,30.4634,30.4944,1340500.0
2006-03-09 15:30:00,58.91,59.09,58.89,58.95,1800700.0,30.4892,30.5824,30.4789,30.5099,1800700.0
2006-03-10 09:30:00,58.92,58.92,58.44,58.55,3950000.0,30.4944,30.4944,30.246,30.3029,3950000.0
2006-03-10 10:00:00,58.59,58.79,58.48,58.75,1796200.0,30.3236,30.4271,30.2667,30.4064,1796200.0
2006-03-10 10:30:00,58.74,59.0,58.62,58.9,1648400.0,30.4013,30.5358,30.3392,30.4841,1648400.0
2006-03-10 11:00:00,58.89,59.15,58.88,59.04,1362000.0,30.4789,30.6135,30.4737,30.5565,1362000.0
2006-03-10 11:30:00,59.04,59.13,58.96,59.08,881000.0,30.5565,30.6031,30.5151,30.5772,881000.0
2006-03-10 12:00:00,59.08,59.21,58.9,58.93,627000.0,30.5772,30.6445,30.4841,30.4996,627000.0
2006-03-10 12:30:00,58.93,59.09,58.93,59.03,599000.0,30.4996,30.5824,30.4996,30.5513,599000.0
2006-03-10 13:00:00,59.03,59.14,58.94,59.01,695100.0,30.5513,30.6083,30.5048,30.541,695100.0
2006-03-10 13:30:00,59.01,59.1,58.98,59.04,635500.0,30.541,30.5876,30.5255,30.5565,635500.0
2006-03-10 14:00:00,59.04,59.07,58.68,58.94,891600.0,30.5565,30.5721,30.3702,30.5048,891600.0
2006-03-10 14:30:00,58.94,58.97,58.66,58.67,1448900.0,30.5048,30.5203,30.3599,30.365,1448900.0
2006-03-10 15:00:00,58.67,58.93,58.67,58.87,1247100.0,30.365,30.4996,30.365,30.4685,1247100.0
2006-03-10 15:30:00,58.87,59.2,58.87,59.18,1711700.0,30.4685,30.6393,30.4685,30.629,1711700.0
2006-03-13 09:30:00,59.68,59.74,59.45,59.5,1538000.0,30.8878,30.9188,30.7687,30.7946,1538000.0
2006-03-13 10:00:00,59.51,59.7,59.5,59.69,1381400.0,30.7998,30.8981,30.7946,30.8929,1381400.0
2006-03-13 10:30:00,59.68,59.76,59.6,59.63,1101800.0,30.8878,30.9292,30.8464,30.8619,1101800.0
2006-03-13 11:00:00,59.63,59.86,59.62,59.77,944900.0,30.8619,30.9809,30.8567,30.9343,944900.0
2006-03-13 11:30:00,59.76,59.86,59.61,59.72,739700.0,30.9292,30.9809,30.8515,30.9085,739700.0
2006-03-13 12:00:00,59.71,59.78,59.55,59.71,734200.0,30.9033,30.9395,30.8205,30.9033,734200.0
2006-03-13 12:30:00,59.71,59.72,59.6,59.62,659800.0,30.9033,30.9085,30.8464,30.8567,659800.0
2006-03-13 13:00:00,59.61,59.69,59.54,59.66,663300.0,30.8515,30.8929,30.8153,30.8774,663300.0
2006-03-13 13:30:00,59.66,59.83,59.58,59.83,802600.0,30.8774,30.9654,30.836,30.9654,802600.0
2006-03-13 14:00:00,59.82,59.96,59.79,59.88,720100.0,30.9602,31.0327,30.9447,30.9913,720100.0
2006-03-13 14:30:00,59.89,59.92,59.76,59.84,929700.0,30.9964,31.012,30.9292,30.9706,929700.0
2006-03-13 15:00:00,59.84,59.88,59.62,59.72,914600.0,30.9706,30.9913,30.8567,30.9085,914600.0
2006-03-13 15:30:00,59.73,59.84,59.63,59.64,1477400.0,30.9136,30.9706,30.8619,30.8671,1477400.0
2006-03-14 09:30:00,59.55,59.98,59.44,59.98,1601400.0,30.8205,31.043,30.7635,31.043,1601400.0
2006-03-14 10:00:00,59.97,60.09,59.66,59.79,1330400.0,31.0379,31.1,30.8774,30.9447,1330400.0
2006-03-14 10:30:00,59.8,59.92,59.6,59.75,1222000.0,30.9499,31.012,30.8464,30.924,1222000.0
2006-03-14 11:00:00,59.75,59.96,59.69,59.87,952900.0,30.924,31.0327,30.8929,30.9861,952900.0
2006-03-14 11:30:00,59.87,60.15,59.87,59.94,1075400.0,30.9861,31.131,30.9861,31.0223,1075400.0
2006-03-14 12:00:00,59.96,60.12,59.94,60.12,589100.0,31.0327,31.1155,31.0223,31.1155,589100.0
2006-03-14 12:30:00,60.11,60.25,60.09,60.24,706400.0,31.1103,31.1828,31.1,31.1776,706400.0
2006-03-14 13:00:00,60.23,60.4,60.22,60.35,949600.0,31.1724,31.2604,31.1672,31.2345,949600.0
2006-03-14 13:30:00,60.36,60.58,60.35,60.47,924000.0,31.2397,31.3536,31.2345,31.2966,924000.0
2006-03-14 14:00:00,60.47,60.74,60.42,60.74,1064500.0,31.2966,31.4364,31.2708,31.4364,1064500.0
2006-03-14 14:30:00,60.73,60.73,60.49,60.69,971200.0,31.4312,31.4312,31.307,31.4105,971200.0
2006-03-14 15:00:00,60.7,60.87,60.69,60.82,1236800.0,31.4157,31.5037,31.4105,31.4778,1236800.0
2006-03-14 15:30:00,60.81,60.87,60.73,60.79,1823600.0,31.4726,31.5037,31.4312,31.4622,1823600.0
2006-03-15 09:30:00,60.67,60.8,60.41,60.55,1722800.0,31.4001,31.4674,31.2656,31.338,1722800.0
2006-03-15 10:00:00,60.55,60.73,60.54,60.62,1244700.0,31.338,31.4312,31.3329,31.3743,1244700.0
2006-03-15 10:30:00,60.62,60.9,60.53,60.78,2308300.0,31.3743,31.5192,31.3277,31.4571,2308300.0
2006-03-15 11:00:00,60.79,60.87,60.61,60.69,1558100.0,31.4622,31.5037,31.3691,31.4105,1558100.0
2006-03-15 11:30:00,60.69,60.72,60.56,60.65,1284800.0,31.4105,31.426,31.3432,31.3898,1284800.0
2006-03-15 12:00:00,60.65,60.84,60.62,60.7,603900.0,31.3898,31.4881,31.3743,31.4157,603900.0
2006-03-15 12:30:00,60.7,60.84,60.69,60.74,641200.0,31.4157,31.4881,31.4105,31.4364,641200.0
2006-03-15 13:00:00,60.73,60.89,60.67,60.81,649900.0,31.4312,31.514,31.4001,31.4726,649900.0
2006-03-15 13:30:00,60.81,61.02,60.8,60.99,745700.0,31.4726,31.5813,31.4674,31.5658,745700.0
2006-03-15 14:00:00,60.98,61.12,60.92,61.05,1089000.0,31.5606,31.633,31.5295,31.5968,1089000.0
2006-03-15 14:30:00,61.05,61.13,60.94,61.0,716700.0,31.5968,31.6382,31.5399,31.5709,716700.0
2006-03-15 15:00:00,61.0,61.15,60.94,61.07,1115300.0,31.5709,31.6486,31.5399,31.6072,1115300.0
2006-03-15 15:30:00,61.07,61.2,60.96,61.03,2042400.0,31.6072,31.6744,31.5502,31.5865,2042400.0
2006-03-16 09:30:00,60.97,61.29,60.85,61.01,1883700.0,31.5554,31.721,31.4933,31.5761,1883700.0
2006-03-16 10:00:00,61.01,61.19,60.98,61.15,1420200.0,31.5761,31.6693,31.5606,31.6486,1420200.0
2006-03-16 10:30:00,61.15,61.18,60.95,60.96,1199600.0,31.6486,31.6641,31.5451,31.5502,1199600.0
2006-03-16 11:00:00,60.96,61.15,60.95,61.06,1069400.0,31.5502,31.6486,31.5451,31.602,1069400.0
2006-03-16 11:30:00,61.05,61.19,61.01,61.19,671100.0,31.5968,31.6693,31.5761,31.6693,671100.0
2006-03-16 12:00:00,61.18,61.49,61.13,61.49,994900.0,31.6641,31.8245,31.6382,31.8245,994900.0
2006-03-16 12:30:00,61.48,61.76,61.48,61.72,1177300.0,31.8194,31.9643,31.8194,31.9436,1177300.0
2006-03-16 13:00:00,61.72,61.74,61.51,61.71,1036000.0,31.9436,31.9539,31.8349,31.9384,1036000.0
2006-03-16 13:30:00,61.7,61.71,61.54,61.62,921500.0,31.9332,31.9384,31.8504,31.8918,921500.0
2006-03-16 14:00:00,61.61,61.79,61.58,61.73,1143500.0,31.8866,31.9798,31.8711,31.9488,1143500.0
2006-03-16 14:30:00,61.73,61.78,61.56,61.77,1170500.0,31.9488,31.9746,31.8608,31.9695,1170500.0
2006-03-16 15:00:00,61.77,61.92,61.77,61.8,1245100.0,31.9695,32.0471,31.9695,31.985,1245100.0
2006-03-16 15:30:00,61.79,61.84,61.62,61.72,2067300.0,31.9798,32.0057,31.8918,31.9436,2067300.0
2006-03-17 09:30:00,61.8,61.8,61.39,61.57,8287600.0,31.985,31.985,31.7728,31.8659,8287600.0
2006-03-17 10:00:00,61.56,61.58,61.12,61.38,1225100.0,31.8608,31.8711,31.633,31.7676,1225100.0
2006-03-17 10:30:00,61.38,61.39,61.03,61.04,841600.0,31.7676,31.7728,31.5865,31.5916,841600.0
2006-03-17 11:00:00,61.04,61.25,61.01,61.15,721300.0,31.5916,31.7003,31.5761,31.6486,721300.0
2006-03-17 11:30:00,61.14,61.18,61.05,61.12,536300.0,31.6434,31.6641,31.5968,31.633,536300.0
2006-03-17 12:00:00,61.11,61.25,61.1,61.25,675800.0,31.6279,31.7003,31.6227,31.7003,675800.0
2006-03-17 12:30:00,61.25,61.35,61.25,61.35,626000.0,31.7003,31.7521,31.7003,31.7521,626000.0
2006-03-17 13:00:00,61.34,61.5,61.2,61.22,570500.0,31.7469,31.8297,31.6744,31.6848,570500.0
2006-03-17 13:30:00,61.22,61.24,61.04,61.14,695500.0,31.6848,31.6951,31.5916,31.6434,695500.0
2006-03-17 14:00:00,61.13,61.24,61.13,61.2,796400.0,31.6382,31.6951,31.6382,31.6744,796400.0
2006-03-17 14:30:00,61.2,61.21,60.99,61.11,787500.0,31.6744,31.6796,31.5658,31.6279,787500.0
2006-03-17 15:00:00,61.11,61.13,60.99,61.0,1431400.0,31.6279,31.6382,31.5658,31.5709,1431400.0
2006-03-17 15:30:00,61.0,61.27,61.0,61.07,1804200.0,31.5709,31.7107,31.5709,31.6072,1804200.0
2006-03-20 09:30:00,60.77,61.17,60.6,61.15,1989400.0,31.4519,31.6589,31.3639,31.6486,1989400.0
2006-03-20 10:00:00,61.15,61.35,60.96,60.97,1522300.0,31.6486,31.7521,31.5502,31.5554,1522300.0
2006-03-20 10:30:00,60.99,61.0,60.82,60.93,1408000.0,31.5658,31.5709,31.4778,31.5347,1408000.0
2006-03-20 11:00:00,60.93,61.02,60.92,61.0,759400.0,31.5347,31.5813,31.5295,31.5709,759400.0
2006-03-20 11:30:00,61.0,61.02,60.9,60.95,907400.0,31.5709,31.5813,31.5192,31.5451,907400.0
2006-03-20 12:00:00,60.95,61.07,60.77,60.8,847700.0,31.5451,31.6072,31.4519,31.4674,847700.0
2006-03-20 12:30:00,60.83,61.04,60.8,61.0,763300.0,31.483,31.5916,31.4674,31.5709,763300.0
2006-03-20 13:00:00,61.0,61.01,60.86,60.92,422400.0,31.5709,31.5761,31.4985,31.5295,422400.0
2006-03-20 13:30:00,60.91,60.92,60.56,60.57,1178700.0,31.5244,31.5295,31.3432,31.3484,1178700.0
2006-03-20 14:00:00,60.57,60.59,60.33,60.44,1104700.0,31.3484,31.3587,31.2242,31.2811,1104700.0
2006-03-20 14:30:00,60.44,60.56,60.38,60.51,776300.0,31.2811,31.3432,31.25,31.3173,776300.0
2006-03-20 15:00:00,60.51,60.56,60.4,60.4,921300.0,31.3173,31.3432,31.2604,31.2604,921300.0
2006-03-20 15:30:00,60.41,60.71,60.41,60.65,2054200.0,31.2656,31.4208,31.2656,31.3898,2054200.0
2006-03-21 09:30:00,60.66,60.71,60.5,60.55,2759400.0,31.395,31.4208,31.3122,31.338,2759400.0
2006-03-21 10:00:00,60.55,60.66,60.37,60.6,2183000.0,31.338,31.395,31.2449,31.3639,2183000.0
2006-03-21 10:30:00,60.6,61.01,60.59,60.6,1575300.0,31.3639,31.5761,31.3587,31.3639,1575300.0
2006-03-21 11:00:00,60.59,60.76,60.54,60.66,1090500.0,31.3587,31.4467,31.3329,31.395,1090500.0
2006-03-21 11:30:00,60.66,61.07,60.61,61.0,1330500.0,31.395,31.6072,31.3691,31.5709,1330500.0
2006-03-21 12:00:00,61.0,61.15,60.98,61.05,867900.0,31.5709,31.6486,31.5606,31.5968,867900.0
2006-03-21 12:30:00,61.05,61.23,60.98,61.11,724500.0,31.5968,31.69,31.5606,31.6279,724500.0
2006-03-21 13:00:00,61.11,61.15,61.04,61.11,557100.0,31.6279,31.6486,31.5916,31.6279,557100.0
2006-03-21 13:30:00,61.12,61.12,60.75,60.77,1096300.0,31.633,31.633,31.4415,31.4519,1096300.0
2006-03-21 14:00:00,60.78,60.99,60.67,60.72,1375400.0,31.4571,31.5658,31.4001,31.426,1375400.0
2006-03-21 14:30:00,60.72,60.73,60.56,60.56,1111200.0,31.426,31.4312,31.3432,31.3432,1111200.0
2006-03-21 15:00:00,60.56,60.61,60.49,60.55,1083100.0,31.3432,31.3691,31.307,31.338,1083100.0
2006-03-21 15:30:00,60.56,60.78,60.55,60.72,1525500.0,31.3432,31.4571,31.338,31.426,1525500.0
2006-03-22 09:30:00,59.9,60.88,59.9,60.83,1210600.0,31.0016,31.5088,31.0016,31.483,1210600.0
2006-03-22 10:00:00,60.82,61.08,60.82,61.0,1048300.0,31.4778,31.6123,31.4778,31.5709,1048300.0
2006-03-22 10:30:00,61.0,61.49,61.0,61.16,1717800.0,31.5709,31.8245,31.5709,31.6537,1717800.0
2006-03-22 11:00:00,61.16,61.43,61.14,61.14,1072100.0,31.6537,31.7935,31.6434,31.6434,1072100.0
2006-03-22 11:30:00,61.14,61.28,61.14,61.23,859500.0,31.6434,31.7159,31.6434,31.69,859500.0
2006-03-22 12:00:00,61.23,61.37,61.2,61.22,685800.0,31.69,31.7624,31.6744,31.6848,685800.0
2006-03-22 12:30:00,61.22,61.34,61.21,61.32,499000.0,31.6848,31.7469,31.6796,31.7366,499000.0
2006-03-22 13:00:00,61.32,61.36,61.22,61.22,537800.0,31.7366,31.7573,31.6848,31.6848,537800.0
2006-03-22 13:30:00,61.23,61.31,61.13,61.14,673300.0,31.69,31.7314,31.6382,31.6434,673300.0
2006-03-22 14:00:00,61.13,61.17,60.86,60.91,1822700.0,31.6382,31.6589,31.4985,31.5244,1822700.0
2006-03-22 14:30:00,60.88,61.06,60.85,61.02,1163100.0,31.5088,31.602,31.4933,31.5813,1163100.0
2006-03-22 15:00:00,61.02,61.11,60.97,61.06,1134500.0,31.5813,31.6279,31.5554,31.602,1134500.0
2006-03-22 15:30:00,61.06,61.14,60.98,61.03,1476900.0,31.602,31.6434,31.5606,31.5865,1476900.0
2006-03-23 09:30:00,61.11,61.35,61.1,61.26,1468200.0,31.6279,31.7521,31.6227,31.7055,1468200.0
2006-03-23 10:00:00,61.27,61.3,60.96,61.04,1246300.0,31.7107,31.7262,31.5502,31.5916,1246300.0
2006-03-23 10:30:00,61.04,61.22,60.98,61.21,1548300.0,31.5916,31.6848,31.5606,31.6796,1548300.0
2006-03-23 11:00:00,61.2,61.22,61.05,61.14,1072000.0,31.6744,31.6848,31.5968,31.6434,1072000.0
2006-03-23 11:30:00,61.12,61.15,61.02,61.11,601600.0,31.633,31.6486,31.5813,31.6279,601600.0
2006-03-23 12:00:00,61.11,61.17,61.02,61.03,668100.0,31.6279,31.6589,31.5813,31.5865,668100.0
2006-03-23 12:30:00,61.04,61.1,60.94,61.1,713100.0,31.5916,31.6227,31.5399,31.6227,713100.0
2006-03-23 13:00:00,61.11,61.13,60.98,61.06,627700.0,31.6279,31.6382,31.5606,31.602,627700.0
2006-03-23 13:30:00,61.06,61.1,61.0,61.03,533100.0,31.602,31.6227,31.5709,31.5865,533100.0
2006-03-23 14:00:00,61.04,61.04,60.93,61.01,742000.0,31.5916,31.5916,31.5347,31.5761,742000.0
2006-03-23 14:30:00,61.01,61.01,60.92,60.96,808800.0,31.5761,31.5761,31.5295,31.5502,808800.0
2006-03-23 15:00:00,60.96,61.06,60.92,61.02,1092600.0,31.5502,31.602,31.5295,31.5813,1092600.0
2006-03-23 15:30:00,61.02,61.25,60.99,61.22,1927400.0,31.5813,31.7003,31.5658,31.6848,1927400.0
2006-03-24 09:30:00,61.15,61.5,60.9,61.2,1839100.0,31.6486,31.8297,31.5192,31.6744,1839100.0
2006-03-24 10:00:00,61.18,61.6,61.18,61.59,1662100.0,31.6641,31.8815,31.6641,31.8763,1662100.0
2006-03-24 10:30:00,61.59,61.69,61.4,61.48,1367000.0,31.8763,31.928,31.778,31.8194,1367000.0
2006-03-24 11:00:00,61.48,61.62,61.37,61.43,1368200.0,31.8194,31.8918,31.7624,31.7935,1368200.0
2006-03-24 11:30:00,61.43,61.5,61.28,61.28,702900.0,31.7935,31.8297,31.7159,31.7159,702900.0
2006-03-24 12:00:00,61.28,61.32,61.08,61.14,933200.0,31.7159,31.7366,31.6123,31.6434,933200.0
2006-03-24 12:30:00,61.16,61.28,61.06,61.26,654000.0,31.6537,31.7159,31.602,31.7055,654000.0
2006-03-24 13:00:00,61.25,61.5,61.05,61.11,1050600.0,31.7003,31.8297,31.5968,31.6279,1050600.0
2006-03-24 13:30:00,61.1,61.19,61.09,61.14,671600.0,31.6227,31.6693,31.6175,31.6434,671600.0
2006-03-24 14:00:00,61.14,61.16,61.03,61.14,767500.0,31.6434,31.6537,31.5865,31.6434,767500.0
2006-03-24 14:30:00,61.13,61.22,61.11,61.18,599500.0,31.6382,31.6848,31.6279,31.6641,599500.0
2006-03-24 15:00:00,61.18,61.3,61.15,61.28,609400.0,31.6641,31.7262,31.6486,31.7159,609400.0
2006-03-24 15:30:00,61.28,61.37,61.15,61.15,1117100.0,31.7159,31.7624,31.6486,31.6486,1117100.0
2006-03-27 09:30:00,61.11,61.31,60.93,61.31,1193400.0,31.6279,31.7314,31.5347,31.7314,1193400.0
2006-03-27 10:00:00,61.28,61.31,61.0,61.13,942500.0,31.7159,31.7314,31.5709,31.6382,942500.0
2006-03-27 10:30:00,61.13,61.28,61.06,61.15,855000.0,31.6382,31.7159,31.602,31.6486,855000.0
2006-03-27 11:00:00,61.15,61.23,61.07,61.17,857400.0,31.6486,31.69,31.6072,31.6589,857400.0
2006-03-27 11:30:00,61.16,61.22,61.11,61.13,421700.0,31.6537,31.6848,31.6279,31.6382,421700.0
2006-03-27 12:00:00,61.13,61.2,61.0,61.07,572200.0,31.6382,31.6744,31.5709,31.6072,572200.0
2006-03-27 12:30:00,61.06,61.12,61.0,61.1,406800.0,31.602,31.633,31.5709,31.6227,406800.0
2006-03-27 13:00:00,61.1,61.31,61.08,61.21,682400.0,31.6227,31.7314,31.6123,31.6796,682400.0
2006-03-27 13:30:00,61.22,61.39,61.2,61.37,593800.0,31.6848,31.7728,31.6744,31.7624,593800.0
2006-03-27 14:00:00,61.36,61.37,61.15,61.31,651300.0,31.7573,31.7624,31.6486,31.7314,651300.0
2006-03-27 14:30:00,61.3,61.35,61.22,61.34,625600.0,31.7262,31.7521,31.6848,31.7469,625600.0
2006-03-27 15:00:00,61.35,61.43,61.24,61.42,600500.0,31.7521,31.7935,31.6951,31.7883,600500.0
2006-03-27 15:30:00,61.42,61.47,61.24,61.3,915500.0,31.7883,31.8142,31.6951,31.7262,915500.0
2006-03-28 09:30:00,61.45,61.89,61.45,61.6,1808000.0,31.8038,32.0316,31.8038,31.8815,1808000.0
2006-03-28 10:00:00,61.59,61.75,61.58,61.65,1546700.0,31.8763,31.9591,31.8711,31.9073,1546700.0
2006-03-28 10:30:00,61.64,61.68,61.51,61.62,887000.0,31.9022,31.9229,31.8349,31.8918,887000.0
2006-03-28 11:00:00,61.63,61.72,61.58,61.63,1009800.0,31.897,31.9436,31.8711,31.897,1009800.0
2006-03-28 11:30:00,61.63,61.72,61.6,61.68,720900.0,31.897,31.9436,31.8815,31.9229,720900.0
2006-03-28 12:00:00,61.68,61.75,61.68,61.7,732000.0,31.9229,31.9591,31.9229,31.9332,732000.0
2006-03-28 12:30:00,61.71,61.75,61.66,61.68,636200.0,31.9384,31.9591,31.9125,31.9229,636200.0
2006-03-28 13:00:00,61.67,61.72,61.62,61.7,554400.0,31.9177,31.9436,31.8918,31.9332,554400.0
2006-03-28 13:30:00,61.7,61.72,61.63,61.68,653400.0,31.9332,31.9436,31.897,31.9229,653400.0
2006-03-28 14:00:00,61.68,61.74,61.34,61.53,1272600.0,31.9229,31.9539,31.7469,31.8452,1272600.0
2006-03-28 14:30:00,61.52,61.53,61.16,61.21,2306000.0,31.8401,31.8452,31.6537,31.6796,2306000.0
2006-03-28 15:00:00,61.21,61.23,60.86,61.09,2160500.0,31.6796,31.69,31.4985,31.6175,2160500.0
2006-03-28 15:30:00,61.1,61.12,60.97,60.97,2399200.0,31.6227,31.633,31.5554,31.5554,2399200.0
2006-03-29 09:30:00,60.95,61.18,60.95,61.14,1776300.0,31.5451,31.6641,31.5451,31.6434,1776300.0
2006-03-29 10:00:00,61.15,61.17,61.04,61.09,1218000.0,31.6486,31.6589,31.5916,31.6175,1218000.0
2006-03-29 10:30:00,61.1,61.35,61.09,61.2,1845900.0,31.6227,31.7521,31.6175,31.6744,1845900.0
2006-03-29 11:00:00,61.21,61.3,61.08,61.16,1174900.0,31.6796,31.7262,31.6123,31.6537,1174900.0
2006-03-29 11:30:00,61.16,61.29,61.15,61.18,938400.0,31.6537,31.721,31.6486,31.6641,938400.0
2006-03-29 12:00:00,61.18,61.3,61.17,61.26,748600.0,31.6641,31.7262,31.6589,31.7055,748600.0
2006-03-29 12:30:00,61.25,61.32,61.23,61.31,686900.0,31.7003,31.7366,31.69,31.7314,686900.0
2006-03-29 13:00:00,61.32,61.47,61.28,61.32,941700.0,31.7366,31.8142,31.7159,31.7366,941700.0
2006-03-29 13:30:00,61.32,61.4,61.25,61.3,601600.0,31.7366,31.778,31.7003,31.7262,601600.0
2006-03-29 14:00:00,61.31,61.33,61.21,61.25,786600.0,31.7314,31.7417,31.6796,31.7003,786600.0
2006-03-29 14:30:00,61.25,61.29,61.12,61.26,784500.0,31.7003,31.721,31.633,31.7055,784500.0
2006-03-29 15:00:00,61.26,61.5,61.23,61.45,998100.0,31.7055,31.8297,31.69,31.8038,998100.0
2006-03-29 15:30:00,61.46,61.48,61.19,61.27,1302400.0,31.809,31.8194,31.6693,31.7107,1302400.0
2006-03-30 09:30:00,61.25,61.65,61.24,61.57,1465400.0,31.7003,31.9073,31.6951,31.8659,1465400.0
2006-03-30 10:00:00,61.57,61.73,61.55,61.64,1008800.0,31.8659,31.9488,31.8556,31.9022,1008800.0
2006-03-30 10:30:00,61.63,61.72,61.3,61.35,1432800.0,31.897,31.9436,31.7262,31.7521,1432800.0
2006-03-30 11:00:00,61.35,61.51,61.05,61.2,1294300.0,31.7521,31.8349,31.5968,31.6744,1294300.0
2006-03-30 11:30:00,61.21,61.49,61.15,61.36,840500.0,31.6796,31.8245,31.6486,31.7573,840500.0
2006-03-30 12:00:00,61.36,61.42,61.23,61.28,473800.0,31.7573,31.7883,31.69,31.7159,473800.0
2006-03-30 12:30:00,61.27,61.3,61.11,61.27,645400.0,31.7107,31.7262,31.6279,31.7107,645400.0
2006-03-30 13:00:00,61.26,61.28,61.01,61.1,881700.0,31.7055,31.7159,31.5761,31.6227,881700.0
2006-03-30 13:30:00,61.1,61.17,61.0,61.11,829700.0,31.6227,31.6589,31.5709,31.6279,829700.0
2006-03-30 14:00:00,61.11,61.32,61.1,61.28,1080700.0,31.6279,31.7366,31.6227,31.7159,1080700.0
2006-03-30 14:30:00,61.28,61.32,61.17,61.24,839700.0,31.7159,31.7366,31.6589,31.6951,839700.0
2006-03-30 15:00:00,61.25,61.36,61.23,61.3,819000.0,31.7003,31.7573,31.69,31.7262,819000.0
2006-03-30 15:30:00,61.29,61.33,61.11,61.11,1292600.0,31.721,31.7417,31.6279,31.6279,1292600.0
2006-03-31 09:30:00,60.9,61.1,60.9,60.97,1838300.0,31.5192,31.6227,31.5192,31.5554,1838300.0
2006-03-31 10:00:00,60.97,61.02,60.9,60.92,1437600.0,31.5554,31.5813,31.5192,31.5295,1437600.0
2006-03-31 10:30:00,60.92,61.05,60.9,60.95,1432100.0,31.5295,31.5968,31.5192,31.5451,1432100.0
2006-03-31 11:00:00,60.95,60.98,60.82,60.82,1235800.0,31.5451,31.5606,31.4778,31.4778,1235800.0
2006-03-31 11:30:00,60.82,60.94,60.82,60.94,929600.0,31.4778,31.5399,31.4778,31.5399,929600.0
2006-03-31 12:00:00,60.93,61.14,60.93,61.11,570800.0,31.5347,31.6434,31.5347,31.6279,570800.0
2006-03-31 12:30:00,61.1,61.18,61.05,61.09,555400.0,31.6227,31.6641,31.5968,31.6175,555400.0
2006-03-31 13:00:00,61.1,61.15,61.02,61.04,592400.0,31.6227,31.6486,31.5813,31.5916,592400.0
2006-03-31 13:30:00,61.04,61.04,60.82,60.89,764500.0,31.5916,31.5916,31.4778,31.514,764500.0
2006-03-31 14:00:00,60.9,61.02,60.84,60.89,786000.0,31.5192,31.5813,31.4881,31.514,786000.0
2006-03-31 14:30:00,60.89,61.01,60.87,60.89,674000.0,31.514,31.5761,31.5037,31.514,674000.0
2006-03-31 15:00:00,60.9,60.97,60.83,60.94,1013900.0,31.5192,31.5554,31.483,31.5399,1013900.0
2006-03-31 15:30:00,60.94,60.99,60.83,60.87,2409700.0,31.5399,31.5658,31.483,31.5037,2409700.0
2006-04-03 09:30:00,61.36,61.5,61.15,61.32,1395900.0,31.7573,31.8297,31.6486,31.7366,1395900.0
2006-04-03 10:00:00,61.32,61.8,61.22,61.7,1689400.0,31.7366,31.985,31.6848,31.9332,1689400.0
2006-04-03 10:30:00,61.7,61.98,61.67,61.96,970300.0,31.9332,32.0781,31.9177,32.0678,970300.0
2006-04-03 11:00:00,61.96,61.96,61.72,61.82,862200.0,32.0678,32.0678,31.9436,31.9953,862200.0
2006-04-03 11:30:00,61.81,61.87,61.71,61.8,669600.0,31.9902,32.0212,31.9384,31.985,669600.0
2006-04-03 12:00:00,61.8,61.8,61.63,61.68,669700.0,31.985,31.985,31.897,31.9229,669700.0
2006-04-03 12:30:00,61.68,61.68,61.57,61.66,503600.0,31.9229,31.9229,31.8659,31.9125,503600.0
2006-04-03 13:00:00,61.66,61.67,61.51,61.52,623900.0,31.9125,31.9177,31.8349,31.8401,623900.0
2006-04-03 13:30:00,61.53,61.54,61.2,61.23,961600.0,31.8452,31.8504,31.6744,31.69,961600.0
2006-04-03 14:00:00,61.24,61.27,61.0,61.09,1365000.0,31.6951,31.7107,31.5709,31.6175,1365000.0
2006-04-03 14:30:00,61.1,61.17,60.94,61.17,978000.0,31.6227,31.6589,31.5399,31.6589,978000.0
2006-04-03 15:00:00,61.17,61.28,61.14,61.28,893600.0,31.6589,31.7159,31.6434,31.7159,893600.0
2006-04-03 15:30:00,61.27,61.33,60.87,60.97,2580600.0,31.7107,31.7417,31.5037,31.5554,2580600.0
2006-04-04 09:30:00,60.65,61.04,60.43,61.04,1663000.0,31.3898,31.5916,31.2759,31.5916,1663000.0
2006-04-04 10:00:00,61.04,61.25,60.91,61.07,1135000.0,31.5916,31.7003,31.5244,31.6072,1135000.0
2006-04-04 10:30:00,61.07,61.15,61.0,61.02,928200.0,31.6072,31.6486,31.5709,31.5813,928200.0
2006-04-04 11:00:00,61.03,61.1,60.91,61.0,876600.0,31.5865,31.6227,31.5244,31.5709,876600.0
2006-04-04 11:30:00,61.01,61.15,61.01,61.11,1036100.0,31.5761,31.6486,31.5761,31.6279,1036100.0
2006-04-04 12:00:00,61.11,61.39,61.1,61.39,633400.0,31.6279,31.7728,31.6227,31.7728,633400.0
2006-04-04 12:30:00,61.39,61.46,61.33,61.43,497300.0,31.7728,31.809,31.7417,31.7935,497300.0
2006-04-04 13:00:00,61.43,61.51,61.4,61.41,583200.0,31.7935,31.8349,31.778,31.7831,583200.0
2006-04-04 13:30:00,61.41,61.48,61.29,61.42,510300.0,31.7831,31.8194,31.721,31.7883,510300.0
2006-04-04 14:00:00,61.43,61.82,61.33,61.79,962100.0,31.7935,31.9953,31.7417,31.9798,962100.0
2006-04-04 14:30:00,61.79,61.84,61.55,61.55,1013000.0,31.9798,32.0057,31.8556,31.8556,1013000.0
2006-04-04 15:00:00,61.54,61.83,61.5,61.79,962000.0,31.8504,32.0005,31.8297,31.9798,962000.0
2006-04-04 15:30:00,61.79,62.01,61.64,61.7,1659500.0,31.9798,32.0937,31.9022,31.9332,1659500.0
2006-04-05 09:30:00,61.63,61.72,61.55,61.62,1293600.0,31.897,31.9436,31.8556,31.8918,1293600.0
2006-04-05 10:00:00,61.63,61.74,61.61,61.64,760300.0,31.897,31.9539,31.8866,31.9022,760300.0
2006-04-05 10:30:00,61.64,61.99,61.6,61.74,1511300.0,31.9022,32.0833,31.8815,31.9539,1511300.0
2006-04-05 11:00:00,61.73,62.0,61.73,61.97,952300.0,31.9488,32.0885,31.9488,32.073,952300.0
2006-04-05 11:30:00,61.98,61.99,61.8,61.88,989300.0,32.0781,32.0833,31.985,32.0264,989300.0
2006-04-05 12:00:00,61.89,61.94,61.82,61.88,764200.0,32.0316,32.0574,31.9953,32.0264,764200.0
2006-04-05 12:30:00,61.87,61.9,61.8,61.8,531300.0,32.0212,32.0367,31.985,31.985,531300.0
2006-04-05 13:00:00,61.8,61.93,61.8,61.92,569900.0,31.985,32.0523,31.985,32.0471,569900.0
2006-04-05 13:30:00,61.92,61.95,61.85,61.86,552000.0,32.0471,32.0626,32.0109,32.016,552000.0
2006-04-05 14:00:00,61.86,61.99,61.75,61.94,796100.0,32.016,32.0833,31.9591,32.0574,796100.0
2006-04-05 14:30:00,61.94,62.0,61.94,61.99,885200.0,32.0574,32.0885,32.0574,32.0833,885200.0
2006-04-05 15:00:00,61.98,62.05,61.88,62.0,1359700.0,32.0781,32.1144,32.0264,32.0885,1359700.0
2006-04-05 15:30:00,61.92,62.18,61.92,62.12,2273800.0,32.0471,32.1817,32.0471,32.1506,2273800.0
2006-04-06 09:30:00,61.6,62.6,61.6,62.55,2046800.0,31.8815,32.399,31.8815,32.3731,2046800.0
2006-04-06 10:00:00,62.56,62.7,62.39,62.44,1879100.0,32.3783,32.4508,32.2903,32.3162,1879100.0
2006-04-06 10:30:00,62.43,62.51,62.2,62.4,1262500.0,32.311,32.3524,32.192,32.2955,1262500.0
2006-04-06 11:00:00,62.4,62.43,62.34,62.36,816700.0,32.2955,32.311,32.2645,32.2748,816700.0
2006-04-06 11:30:00,62.36,62.4,62.02,62.04,1094400.0,32.2748,32.2955,32.0988,32.1092,1094400.0
2006-04-06 12:00:00,62.03,62.12,61.7,61.8,1187500.0,32.104,32.1506,31.9332,31.985,1187500.0
2006-04-06 12:30:00,61.8,62.41,61.75,61.94,610800.0,31.985,32.3007,31.9591,32.0574,610800.0
2006-04-06 13:00:00,61.94,62.12,61.88,62.04,406000.0,32.0574,32.1506,32.0264,32.1092,406000.0
2006-04-06 13:30:00,62.04,62.39,62.04,62.31,551500.0,32.1092,32.2903,32.1092,32.2489,551500.0
2006-04-06 14:00:00,62.3,62.38,62.16,62.17,626400.0,32.2438,32.2852,32.1713,32.1765,626400.0
2006-04-06 14:30:00,62.17,62.19,62.08,62.17,536300.0,32.1765,32.1868,32.1299,32.1765,536300.0
2006-04-06 15:00:00,62.17,62.21,62.08,62.09,674700.0,32.1765,32.1972,32.1299,32.1351,674700.0
2006-04-06 15:30:00,62.09,62.1,61.92,62.09,1119000.0,32.1351,32.1402,32.0471,32.1351,1119000.0
2006-04-07 09:30:00,61.77,62.59,61.77,62.18,1973700.0,31.9695,32.3938,31.9695,32.1817,1973700.0
2006-04-07 10:00:00,62.19,62.26,61.78,61.94,1555200.0,32.1868,32.2231,31.9746,32.0574,1555200.0
2006-04-07 10:30:00,61.96,62.08,61.59,61.6,1344400.0,32.0678,32.1299,31.8763,31.8815,1344400.0
2006-04-07 11:00:00,61.59,61.81,61.56,61.63,1005300.0,31.8763,31.9902,31.8608,31.897,1005300.0
2006-04-07 11:30:00,61.62,61.64,61.36,61.44,1023800.0,31.8918,31.9022,31.7573,31.7987,1023800.0
2006-04-07 12:00:00,61.44,61.59,61.4,61.54,671500.0,31.7987,31.8763,31.778,31.8504,671500.0
2006-04-07 12:30:00,61.54,61.68,61.5,61.57,625300.0,31.8504,31.9229,31.8297,31.8659,625300.0
2006-04-07 13:00:00,61.56,61.68,61.4,61.66,581300.0,31.8608,31.9229,31.778,31.9125,581300.0
2006-04-07 13:30:00,61.66,61.68,61.37,61.47,735000.0,31.9125,31.9229,31.7624,31.8142,735000.0
2006-04-07 14:00:00,61.46,61.73,61.41,61.67,743000.0,31.809,31.9488,31.7831,31.9177,743000.0
2006-04-07 14:30:00,61.67,61.84,61.66,61.7,661700.0,31.9177,32.0057,31.9125,31.9332,661700.0
2006-04-07 15:00:00,61.7,61.71,61.27,61.28,1082600.0,31.9332,31.9384,31.7107,31.7159,1082600.0
2006-04-07 15:30:00,61.27,61.45,61.23,61.34,1880900.0,31.7107,31.8038,31.69,31.7469,1880900.0
2006-04-10 09:30:00,61.9,62.09,61.5,61.99,1946600.0,32.0367,32.1351,31.8297,32.0833,1946600.0
2006-04-10 10:00:00,61.99,62.03,61.82,61.83,1113800.0,32.0833,32.104,31.9953,32.0005,1113800.0
2006-04-10 10:30:00,61.83,61.99,61.79,61.84,731000.0,32.0005,32.0833,31.9798,32.0057,731000.0
2006-04-10 11:00:00,61.84,62.03,61.8,62.02,654200.0,32.0057,32.104,31.985,32.0988,654200.0
2006-04-10 11:30:00,62.02,62.04,61.91,61.99,532000.0,32.0988,32.1092,32.0419,32.0833,532000.0
2006-04-10 12:00:00,62.0,62.1,61.93,62.05,627800.0,32.0885,32.1402,32.0523,32.1144,627800.0
2006-04-10 12:30:00,62.04,62.09,61.89,61.93,688900.0,32.1092,32.1351,32.0316,32.0523,688900.0
2006-04-10 13:00:00,61.94,61.99,61.9,61.97,442800.0,32.0574,32.0833,32.0367,32.073,442800.0
2006-04-10 13:30:00,61.96,61.97,61.82,61.93,522600.0,32.0678,32.073,31.9953,32.0523,522600.0
2006-04-10 14:00:00,61.93,62.07,61.92,61.99,743100.0,32.0523,32.1247,32.0471,32.0833,743100.0
2006-04-10 14:30:00,61.99,62.08,61.88,61.94,703200.0,32.0833,32.1299,32.0264,32.0574,703200.0
2006-04-10 15:00:00,61.94,62.07,61.91,62.05,709600.0,32.0574,32.1247,32.0419,32.1144,709600.0
2006-04-10 15:30:00,62.05,62.06,61.92,61.96,1378300.0,32.1144,32.1195,32.0471,32.0678,1378300.0
2006-04-11 09:30:00,62.2,62.73,62.01,62.65,1878800.0,32.192,32.4663,32.0937,32.4249,1878800.0
2006-04-11 10:00:00,62.65,62.65,62.3,62.31,1540000.0,32.4249,32.4249,32.2438,32.2489,1540000.0
2006-04-11 10:30:00,62.3,62.35,62.01,62.01,1125200.0,32.2438,32.2696,32.0937,32.0937,1125200.0
2006-04-11 11:00:00,62.02,62.23,62.0,62.01,879800.0,32.0988,32.2075,32.0885,32.0937,879800.0
2006-04-11 11:30:00,62.0,62.13,61.94,62.03,806600.0,32.0885,32.1558,32.0574,32.104,806600.0
2006-04-11 12:00:00,62.03,62.24,61.84,62.23,682300.0,32.104,32.2127,32.0057,32.2075,682300.0
2006-04-11 12:30:00,62.2,62.42,62.2,62.3,765700.0,32.192,32.3059,32.192,32.2438,765700.0
2006-04-11 13:00:00,62.3,62.34,62.17,62.28,481300.0,32.2438,32.2645,32.1765,32.2334,481300.0
2006-04-11 13:30:00,62.28,62.28,62.01,62.11,670600.0,32.2334,32.2334,32.0937,32.1454,670600.0
2006-04-11 14:00:00,62.1,62.13,61.97,62.03,587400.0,32.1402,32.1558,32.073,32.104,587400.0
2006-04-11 14:30:00,62.04,62.17,61.88,61.9,656800.0,32.1092,32.1765,32.0264,32.0367,656800.0
2006-04-11 15:00:00,61.89,61.95,61.8,61.9,986500.0,32.0316,32.0626,31.985,32.0367,986500.0
2006-04-11 15:30:00,61.9,62.15,61.87,61.97,1387800.0,32.0367,32.1661,32.0212,32.073,1387800.0
2006-04-12 09:30:00,62.05,62.26,61.8,61.91,1216100.0,32.1144,32.2231,31.985,32.0419,1216100.0
2006-04-12 10:00:00,61.91,62.01,61.87,62.0,840900.0,32.0419,32.0937,32.0212,32.0885,840900.0
2006-04-12 10:30:00,61.99,62.07,61.83,61.97,1412000.0,32.0833,32.1247,32.0005,32.073,1412000.0
2006-04-12 11:00:00,61.96,61.97,61.75,61.84,826100.0,32.0678,32.073,31.9591,32.0057,826100.0
2006-04-12 11:30:00,61.85,61.95,61.76,61.87,621400.0,32.0109,32.0626,31.9643,32.0212,621400.0
2006-04-12 12:00:00,61.87,61.87,61.6,61.65,500000.0,32.0212,32.0212,31.8815,31.9073,500000.0
2006-04-12 12:30:00,61.65,61.75,61.54,61.59,667300.0,31.9073,31.9591,31.8504,31.8763,667300.0
2006-04-12 13:00:00,61.61,61.75,61.59,61.64,590100.0,31.8866,31.9591,31.8763,31.9022,590100.0
2006-04-12 13:30:00,61.62,61.65,61.39,61.43,585500.0,31.8918,31.9073,31.7728,31.7935,585500.0
2006-04-12 14:00:00,61.43,61.58,61.41,61.44,709000.0,31.7935,31.8711,31.7831,31.7987,709000.0
2006-04-12 14:30:00,61.43,61.44,61.25,61.34,847400.0,31.7935,31.7987,31.7003,31.7469,847400.0
2006-04-12 15:00:00,61.32,61.46,61.27,61.3,909800.0,31.7366,31.809,31.7107,31.7262,909800.0
2006-04-12 15:30:00,61.31,61.51,61.2,61.46,1872400.0,31.7314,31.8349,31.6744,31.809,1872400.0
2006-04-13 09:30:00,61.29,61.29,61.0,61.06,1492000.0,31.721,31.721,31.5709,31.602,1492000.0
2006-04-13 10:00:00,61.06,61.25,61.04,61.09,878500.0,31.602,31.7003,31.5916,31.6175,878500.0
2006-04-13 10:30:00,61.09,61.63,61.06,61.58,1013300.0,31.6175,31.897,31.602,31.8711,1013300.0
2006-04-13 11:00:00,61.57,61.69,61.43,61.57,939900.0,31.8659,31.928,31.7935,31.8659,939900.0
2006-04-13 11:30:00,61.57,61.78,61.52,61.7,699500.0,31.8659,31.9746,31.8401,31.9332,699500.0
2006-04-13 12:00:00,61.69,61.71,61.43,61.51,556700.0,31.928,31.9384,31.7935,31.8349,556700.0
2006-04-13 12:30:00,61.5,61.56,61.41,61.49,557300.0,31.8297,31.8608,31.7831,31.8245,557300.0
2006-04-13 13:00:00,61.48,61.66,61.37,61.61,522400.0,31.8194,31.9125,31.7624,31.8866,522400.0
2006-04-13 13:30:00,61.61,61.61,61.38,61.51,468200.0,31.8866,31.8866,31.7676,31.8349,468200.0
2006-04-13 14:00:00,61.5,61.6,61.41,61.56,407600.0,31.8297,31.8815,31.7831,31.8608,407600.0
2006-04-13 14:30:00,61.57,61.61,61.47,61.53,641100.0,31.8659,31.8866,31.8142,31.8452,641100.0
2006-04-13 15:00:00,61.52,61.66,61.46,61.56,531200.0,31.8401,31.9125,31.809,31.8608,531200.0
2006-04-13 15:30:00,61.57,61.66,61.5,61.59,721600.0,31.8659,31.9125,31.8297,31.8763,721600.0
2006-04-17 09:30:00,61.94,62.19,61.81,61.99,1235600.0,32.0574,32.1868,31.9902,32.0833,1235600.0
2006-04-17 10:00:00,61.99,62.12,61.9,61.9,1014300.0,32.0833,32.1506,32.0367,32.0367,1014300.0
2006-04-17 10:30:00,61.9,62.06,61.86,62.05,573600.0,32.0367,32.1195,32.016,32.1144,573600.0
2006-04-17 11:00:00,62.05,62.08,61.96,62.06,506500.0,32.1144,32.1299,32.0678,32.1195,506500.0
2006-04-17 11:30:00,62.06,62.11,62.05,62.08,333400.0,32.1195,32.1454,32.1144,32.1299,333400.0
2006-04-17 12:00:00,62.08,62.08,61.94,62.01,495700.0,32.1299,32.1299,32.0574,32.0937,495700.0
2006-04-17 12:30:00,62.0,62.01,61.87,61.97,558000.0,32.0885,32.0937,32.0212,32.073,558000.0
2006-04-17 13:00:00,61.97,62.02,61.86,61.93,454700.0,32.073,32.0988,32.016,32.0523,454700.0
2006-04-17 13:30:00,61.94,61.98,61.74,61.85,703200.0,32.0574,32.0781,31.9539,32.0109,703200.0
2006-04-17 14:00:00,61.86,61.87,61.61,61.74,618300.0,32.016,32.0212,31.8866,31.9539,618300.0
2006-04-17 14:30:00,61.74,61.97,61.73,61.92,735600.0,31.9539,32.073,31.9488,32.0471,735600.0
2006-04-17 15:00:00,61.92,62.14,61.91,62.08,823800.0,32.0471,32.1609,32.0419,32.1299,823800.0
2006-04-17 15:30:00,62.07,62.07,61.94,62.05,1179500.0,32.1247,32.1247,32.0574,32.1144,1179500.0
2006-04-18 09:30:00,62.49,62.69,62.45,62.61,2143000.0,32.3421,32.4456,32.3214,32.4042,2143000.0
2006-04-18 10:00:00,62.6,62.93,62.6,62.81,1733000.0,32.399,32.5698,32.399,32.5077,1733000.0
2006-04-18 10:30:00,62.8,62.94,62.75,62.92,1166000.0,32.5025,32.575,32.4767,32.5646,1166000.0
2006-04-18 11:00:00,62.91,62.92,62.76,62.89,1293000.0,32.5595,32.5646,32.4818,32.5491,1293000.0
2006-04-18 11:30:00,62.89,63.0,62.88,63.0,1523500.0,32.5491,32.606,32.5439,32.606,1523500.0
2006-04-18 12:00:00,63.0,63.21,62.95,63.19,1265100.0,32.606,32.7147,32.5802,32.7044,1265100.0
2006-04-18 12:30:00,63.18,63.26,62.23,63.25,1078800.0,32.6992,32.7406,32.2075,32.7354,1078800.0
2006-04-18 13:00:00,63.25,63.54,63.24,63.37,1453500.0,32.7354,32.8855,32.7303,32.7975,1453500.0
2006-04-18 13:30:00,63.37,63.41,63.25,63.36,895400.0,32.7975,32.8182,32.7354,32.7924,895400.0
2006-04-18 14:00:00,63.4,63.75,63.35,63.35,1586600.0,32.8131,32.9942,32.7872,32.7872,1586600.0
2006-04-18 14:30:00,63.36,63.59,63.16,63.54,1358100.0,32.7924,32.9114,32.6889,32.8855,1358100.0
2006-04-18 15:00:00,63.55,63.8,63.46,63.53,1712800.0,32.8907,33.0201,32.8441,32.8804,1712800.0
2006-04-18 15:30:00,63.55,63.67,63.46,63.51,1805200.0,32.8907,32.9528,32.8441,32.87,1805200.0
2006-04-19 09:30:00,63.1,63.34,62.93,63.02,1882400.0,32.6578,32.782,32.5698,32.6164,1882400.0
2006-04-19 10:00:00,63.01,63.25,63.01,63.25,1083500.0,32.6112,32.7354,32.6112,32.7354,1083500.0
2006-04-19 10:30:00,63.26,63.86,63.23,63.85,2368900.0,32.7406,33.0511,32.7251,33.046,2368900.0
2006-04-19 11:00:00,63.86,64.0,63.86,63.92,1523500.0,33.0511,33.1236,33.0511,33.0822,1523500.0
2006-04-19 11:30:00,63.91,63.98,63.85,63.95,932500.0,33.077,33.1133,33.046,33.0977,932500.0
2006-04-19 12:00:00,63.95,64.05,63.93,64.0,1354100.0,33.0977,33.1495,33.0874,33.1236,1354100.0
2006-04-19 12:30:00,64.0,64.1,63.92,63.98,653200.0,33.1236,33.1754,33.0822,33.1133,653200.0
2006-04-19 13:00:00,63.98,64.14,63.93,64.05,874200.0,33.1133,33.1961,33.0874,33.1495,874200.0
2006-04-19 13:30:00,64.05,64.43,64.04,64.41,1129800.0,33.1495,33.3462,33.1443,33.3358,1129800.0
2006-04-19 14:00:00,64.41,64.41,64.12,64.23,1660500.0,33.3358,33.3358,33.1857,33.2426,1660500.0
2006-04-19 14:30:00,64.23,64.3,64.18,64.27,1153900.0,33.2426,33.2789,33.2168,33.2633,1153900.0
2006-04-19 15:00:00,64.26,64.43,64.24,64.36,1288300.0,33.2582,33.3462,33.2478,33.3099,1288300.0
2006-04-19 15:30:00,64.36,64.48,64.26,64.34,2098100.0,33.3099,33.372,33.2582,33.2996,2098100.0
2006-04-20 09:30:00,64.0,64.38,63.78,64.33,1609800.0,33.1236,33.3203,33.0097,33.2944,1609800.0
2006-04-20 10:00:00,64.34,64.66,64.34,64.49,2632000.0,33.2996,33.4652,33.2996,33.3772,2632000.0
2006-04-20 10:30:00,64.49,64.56,63.93,64.05,2054000.0,33.3772,33.4134,33.0874,33.1495,2054000.0
2006-04-20 11:00:00,64.03,64.07,63.33,63.66,2048800.0,33.1391,33.1598,32.7768,32.9476,2048800.0
2006-04-20 11:30:00,63.66,64.31,63.66,64.3,2014300.0,32.9476,33.284,32.9476,33.2789,2014300.0
2006-04-20 12:00:00,64.3,64.46,64.1,64.42,1138500.0,33.2789,33.3617,33.1754,33.341,1138500.0
2006-04-20 12:30:00,64.42,64.5,64.2,64.5,904200.0,33.341,33.3824,33.2271,33.3824,904200.0
2006-04-20 13:00:00,64.5,64.78,63.91,64.41,1221300.0,33.3824,33.5273,33.077,33.3358,1221300.0
2006-04-20 13:30:00,64.4,64.55,64.32,64.32,951600.0,33.3306,33.4083,33.2892,33.2892,951600.0
2006-04-20 14:00:00,64.32,64.39,64.19,64.29,655800.0,33.2892,33.3255,33.2219,33.2737,655800.0
2006-04-20 14:30:00,64.29,64.37,64.0,64.05,940700.0,33.2737,33.3151,33.1236,33.1495,940700.0
2006-04-20 15:00:00,64.04,64.05,63.91,63.97,1111200.0,33.1443,33.1495,33.077,33.1081,1111200.0
2006-04-20 15:30:00,63.97,64.05,63.89,63.93,1232700.0,33.1081,33.1495,33.0667,33.0874,1232700.0
2006-04-21 09:30:00,64.2,64.47,64.2,64.21,3583400.0,33.2271,33.3669,33.2271,33.2323,3583400.0
2006-04-21 10:00:00,64.21,64.49,64.11,64.16,1543200.0,33.2323,33.3772,33.1805,33.2064,1543200.0
2006-04-21 10:30:00,64.16,64.32,64.1,64.3,1246000.0,33.2064,33.2892,33.1754,33.2789,1246000.0
2006-04-21 11:00:00,64.29,64.43,64.18,64.31,846000.0,33.2737,33.3462,33.2168,33.284,846000.0
2006-04-21 11:30:00,64.31,64.65,64.26,64.61,1010300.0,33.284,33.46,33.2582,33.4393,1010300.0
2006-04-21 12:00:00,64.62,64.89,64.61,64.88,1324900.0,33.4445,33.5842,33.4393,33.5791,1324900.0
2006-04-21 12:30:00,64.89,64.89,64.81,64.86,681300.0,33.5842,33.5842,33.5428,33.5687,681300.0
2006-04-21 13:00:00,64.85,64.92,64.82,64.84,789100.0,33.5635,33.5998,33.548,33.5584,789100.0
2006-04-21 13:30:00,64.84,64.88,64.74,64.8,739400.0,33.5584,33.5791,33.5066,33.5376,739400.0
2006-04-21 14:00:00,64.81,64.85,64.63,64.78,1265700.0,33.5428,33.5635,33.4497,33.5273,1265700.0
2006-04-21 14:30:00,64.78,64.82,64.52,64.71,1397300.0,33.5273,33.548,33.3927,33.4911,1397300.0
2006-04-21 15:00:00,64.71,64.75,64.56,64.69,1192400.0,33.4911,33.5118,33.4134,33.4807,1192400.0
2006-04-21 15:30:00,64.69,65.0,64.69,65.0,2752400.0,33.4807,33.6412,33.4807,33.6412,2752400.0
2006-04-24 09:30:00,64.76,64.87,64.31,64.54,2111100.0,33.5169,33.5739,33.284,33.4031,2111100.0
2006-04-24 10:00:00,64.55,64.66,64.42,64.55,1288800.0,33.4083,33.4652,33.341,33.4083,1288800.0
2006-04-24 10:30:00,64.51,64.64,64.5,64.51,986400.0,33.3876,33.4548,33.3824,33.3876,986400.0
2006-04-24 11:00:00,64.51,64.79,64.5,64.73,1361900.0,33.3876,33.5325,33.3824,33.5014,1361900.0
2006-04-24 11:30:00,64.73,64.85,64.59,64.62,1156700.0,33.5014,33.5635,33.429,33.4445,1156700.0
2006-04-24 12:00:00,64.63,64.7,64.44,64.53,861000.0,33.4497,33.4859,33.3513,33.3979,861000.0
2006-04-24 12:30:00,64.53,64.72,64.49,64.61,573700.0,33.3979,33.4962,33.3772,33.4393,573700.0
2006-04-24 13:00:00,64.63,64.7,64.46,64.48,421800.0,33.4497,33.4859,33.3617,33.372,421800.0
2006-04-24 13:30:00,64.49,64.53,64.32,64.36,713000.0,33.3772,33.3979,33.2892,33.3099,713000.0
2006-04-24 14:00:00,64.36,64.48,64.27,64.39,1297000.0,33.3099,33.372,33.2633,33.3255,1297000.0
2006-04-24 14:30:00,64.39,64.44,64.25,64.25,548800.0,33.3255,33.3513,33.253,33.253,548800.0
2006-04-24 15:00:00,64.25,64.46,64.24,64.39,958700.0,33.253,33.3617,33.2478,33.3255,958700.0
2006-04-24 15:30:00,64.39,64.73,64.3,64.39,1821400.0,33.3255,33.5014,33.2789,33.3255,1821400.0
2006-04-25 09:30:00,64.85,64.98,64.77,64.77,2340200.0,33.5635,33.6308,33.5221,33.5221,2340200.0
2006-04-25 10:00:00,64.76,64.82,64.12,64.22,1716200.0,33.5169,33.548,33.1857,33.2375,1716200.0
2006-04-25 10:30:00,64.22,64.29,63.81,64.04,1701500.0,33.2375,33.2737,33.0253,33.1443,1701500.0
2006-04-25 11:00:00,64.05,64.28,63.58,63.62,1575700.0,33.1495,33.2685,32.9062,32.9269,1575700.0
2006-04-25 11:30:00,63.62,63.62,63.25,63.5,1821200.0,32.9269,32.9269,32.7354,32.8648,1821200.0
2006-04-25 12:00:00,63.5,63.53,63.13,63.23,1553600.0,32.8648,32.8804,32.6733,32.7251,1553600.0
2006-04-25 12:30:00,63.22,63.87,63.19,63.69,1374200.0,32.7199,33.0563,32.7044,32.9632,1374200.0
2006-04-25 13:00:00,63.7,63.74,63.5,63.6,834300.0,32.9683,32.989,32.8648,32.9166,834300.0
2006-04-25 13:30:00,63.61,63.84,63.47,63.79,936200.0,32.9218,33.0408,32.8493,33.0149,936200.0
2006-04-25 14:00:00,63.8,64.1,63.71,63.97,940200.0,33.0201,33.1754,32.9735,33.1081,940200.0
2006-04-25 14:30:00,63.96,64.08,63.9,63.99,910000.0,33.1029,33.165,33.0718,33.1184,910000.0
2006-04-25 15:00:00,64.0,64.15,63.74,63.9,1037300.0,33.1236,33.2012,32.989,33.0718,1037300.0
2006-04-25 15:30:00,63.9,64.06,63.75,63.95,1378400.0,33.0718,33.1547,32.9942,33.0977,1378400.0
2006-04-26 09:30:00,63.98,64.85,63.98,64.41,1432300.0,33.1133,33.5635,33.1133,33.3358,1432300.0
2006-04-26 10:00:00,64.41,64.8,64.24,64.68,1456100.0,33.3358,33.5376,33.2478,33.4755,1456100.0
2006-04-26 10:30:00,64.69,64.7,64.15,64.35,2042900.0,33.4807,33.4859,33.2012,33.3047,2042900.0
2006-04-26 11:00:00,64.35,64.8,64.3,64.41,1057300.0,33.3047,33.5376,33.2789,33.3358,1057300.0
2006-04-26 11:30:00,64.42,64.54,64.26,64.42,769300.0,33.341,33.4031,33.2582,33.341,769300.0
2006-04-26 12:00:00,64.42,64.55,64.31,64.5,738600.0,33.341,33.4083,33.284,33.3824,738600.0
2006-04-26 12:30:00,64.5,64.52,64.09,64.11,658800.0,33.3824,33.3927,33.1702,33.1805,658800.0
2006-04-26 13:00:00,64.11,64.2,64.06,64.11,1367300.0,33.1805,33.2271,33.1547,33.1805,1367300.0
2006-04-26 13:30:00,64.11,64.3,64.01,64.22,1283400.0,33.1805,33.2789,33.1288,33.2375,1283400.0
2006-04-26 14:00:00,64.22,64.24,63.79,63.79,1280600.0,33.2375,33.2478,33.0149,33.0149,1280600.0
2006-04-26 14:30:00,63.81,63.83,63.55,63.61,1434100.0,33.0253,33.0356,32.8907,32.9218,1434100.0
2006-04-26 15:00:00,63.61,63.69,63.1,63.27,1957300.0,32.9218,32.9632,32.6578,32.7458,1957300.0
2006-04-26 15:30:00,63.27,63.27,63.01,63.12,2615800.0,32.7458,32.7458,32.6112,32.6682,2615800.0
2006-04-27 09:30:00,61.5,61.9,61.0,61.83,5124600.0,31.8297,32.0367,31.5709,32.0005,5124600.0
2006-04-27 10:00:00,61.84,62.5,61.83,62.25,3409800.0,32.0057,32.3473,32.0005,32.2179,3409800.0
2006-04-27 10:30:00,62.26,62.57,61.9,62.5,1842900.0,32.2231,32.3835,32.0367,32.3473,1842900.0
2006-04-27 11:00:00,62.5,63.4,62.29,63.16,2660200.0,32.3473,32.8131,32.2386,32.6889,2660200.0
2006-04-27 11:30:00,63.16,63.18,62.38,62.47,1858200.0,32.6889,32.6992,32.2852,32.3317,1858200.0
2006-04-27 12:00:00,62.49,63.1,62.47,63.07,1155800.0,32.3421,32.6578,32.3317,32.6423,1155800.0
2006-04-27 12:30:00,63.07,63.09,62.63,63.0,1147800.0,32.6423,32.6526,32.4146,32.606,1147800.0
2006-04-27 13:00:00,62.99,62.99,62.65,62.81,808800.0,32.6009,32.6009,32.4249,32.5077,808800.0
2006-04-27 13:30:00,62.81,62.89,62.61,62.75,841500.0,32.5077,32.5491,32.4042,32.4767,841500.0
2006-04-27 14:00:00,62.75,62.83,62.4,62.51,817300.0,32.4767,32.5181,32.2955,32.3524,817300.0
2006-04-27 14:30:00,62.5,62.77,62.42,62.56,1105200.0,32.3473,32.487,32.3059,32.3783,1105200.0
2006-04-27 15:00:00,62.57,62.87,62.56,62.63,1160700.0,32.3835,32.5388,32.3783,32.4146,1160700.0
2006-04-27 15:30:00,62.63,62.68,62.44,62.5,1829700.0,32.4146,32.4404,32.3162,32.3473,1829700.0
2006-04-28 09:30:00,62.57,63.23,62.52,63.15,1959700.0,32.3835,32.7251,32.3576,32.6837,1959700.0
2006-04-28 10:00:00,63.13,63.34,62.95,63.21,1551900.0,32.6733,32.782,32.5802,32.7147,1551900.0
2006-04-28 10:30:00,63.22,63.22,62.56,63.0,1227700.0,32.7199,32.7199,32.3783,32.606,1227700.0
2006-04-28 11:00:00,63.01,63.16,62.95,63.14,994300.0,32.6112,32.6889,32.5802,32.6785,994300.0
2006-04-28 11:30:00,63.13,63.32,63.05,63.31,817200.0,32.6733,32.7717,32.6319,32.7665,817200.0
2006-04-28 12:00:00,63.32,63.39,63.25,63.33,2584600.0,32.7717,32.8079,32.7354,32.7768,2584600.0
2006-04-28 12:30:00,63.33,63.37,63.23,63.37,514300.0,32.7768,32.7975,32.7251,32.7975,514300.0
2006-04-28 13:00:00,63.37,63.5,63.35,63.41,2534500.0,32.7975,32.8648,32.7872,32.8182,2534500.0
2006-04-28 13:30:00,63.41,63.46,62.82,62.93,620900.0,32.8182,32.8441,32.5129,32.5698,620900.0
2006-04-28 14:00:00,62.93,63.27,62.84,63.13,890700.0,32.5698,32.7458,32.5232,32.6733,890700.0
2006-04-28 14:30:00,63.14,63.22,62.95,63.0,787000.0,32.6785,32.7199,32.5802,32.606,787000.0
2006-04-28 15:00:00,62.99,63.02,62.8,63.01,1023500.0,32.6009,32.6164,32.5025,32.6112,1023500.0
2006-04-28 15:30:00,63.01,63.07,62.91,63.07,1389500.0,32.6112,32.6423,32.5595,32.6423,1389500.0
2006-05-01 09:30:00,63.4,64.18,63.32,64.16,2085500.0,32.8131,33.2168,32.7717,33.2064,2085500.0
2006-05-01 10:00:00,64.16,64.19,63.86,63.88,1535100.0,33.2064,33.2219,33.0511,33.0615,1535100.0
2006-05-01 10:30:00,63.88,64.17,63.81,64.15,1131500.0,33.0615,33.2116,33.0253,33.2012,1131500.0
2006-05-01 11:00:00,64.15,64.27,64.07,64.23,1337700.0,33.2012,33.2633,33.1598,33.2426,1337700.0
2006-05-01 11:30:00,64.24,64.3,64.01,64.02,1026600.0,33.2478,33.2789,33.1288,33.134,1026600.0
2006-05-01 12:00:00,64.01,64.14,63.94,64.04,3007300.0,33.1288,33.1961,33.0926,33.1443,3007300.0
2006-05-01 12:30:00,64.03,64.11,64.0,64.1,465100.0,33.1391,33.1805,33.1236,33.1754,465100.0
2006-05-01 13:00:00,64.09,64.17,64.05,64.1,427500.0,33.1702,33.2116,33.1495,33.1754,427500.0
2006-05-01 13:30:00,64.1,64.23,64.03,64.2,700400.0,33.1754,33.2426,33.1391,33.2271,700400.0
2006-05-01 14:00:00,64.2,64.29,64.17,64.28,867800.0,33.2271,33.2737,33.2116,33.2685,867800.0
2006-05-01 14:30:00,64.28,64.33,64.23,64.3,681200.0,33.2685,33.2944,33.2426,33.2789,681200.0
2006-05-01 15:00:00,64.31,64.31,63.64,63.85,1337200.0,33.284,33.284,32.9373,33.046,1337200.0
2006-05-01 15:30:00,63.85,63.9,63.34,63.47,2093300.0,33.046,33.0718,32.782,32.8493,2093300.0
2006-05-02 09:30:00,63.82,64.28,63.82,64.16,1821700.0,33.0304,33.2685,33.0304,33.2064,1821700.0
2006-05-02 10:00:00,64.15,64.25,63.93,64.18,1844700.0,33.2012,33.253,33.0874,33.2168,1844700.0
2006-05-02 10:30:00,64.17,64.27,63.86,63.87,1215700.0,33.2116,33.2633,33.0511,33.0563,1215700.0
2006-05-02 11:00:00,63.87,64.2,63.86,64.16,1204500.0,33.0563,33.2271,33.0511,33.2064,1204500.0
2006-05-02 11:30:00,64.16,64.25,64.12,64.24,847000.0,33.2064,33.253,33.1857,33.2478,847000.0
2006-05-02 12:00:00,64.25,64.29,64.16,64.26,744000.0,33.253,33.2737,33.2064,33.2582,744000.0
2006-05-02 12:30:00,64.25,64.43,64.24,64.39,778800.0,33.253,33.3462,33.2478,33.3255,778800.0
2006-05-02 13:00:00,64.39,64.63,64.34,64.6,987900.0,33.3255,33.4497,33.2996,33.4341,987900.0
2006-05-02 13:30:00,64.6,64.68,64.5,64.61,1122300.0,33.4341,33.4755,33.3824,33.4393,1122300.0
2006-05-02 14:00:00,64.6,64.62,64.51,64.56,916500.0,33.4341,33.4445,33.3876,33.4134,916500.0
2006-05-02 14:30:00,64.56,64.66,64.49,64.54,949700.0,33.4134,33.4652,33.3772,33.4031,949700.0
2006-05-02 15:00:00,64.55,64.74,64.51,64.74,1287200.0,33.4083,33.5066,33.3876,33.5066,1287200.0
2006-05-02 15:30:00,64.73,64.77,64.57,64.68,2208900.0,33.5014,33.5221,33.4186,33.4755,2208900.0
2006-05-03 09:30:00,64.6,64.77,64.4,64.62,2064100.0,33.4341,33.5221,33.3306,33.4445,2064100.0
2006-05-03 10:00:00,64.62,64.62,64.1,64.17,1759500.0,33.4445,33.4445,33.1754,33.2116,1759500.0
2006-05-03 10:30:00,64.16,64.16,63.26,63.28,2692400.0,33.2064,33.2064,32.7406,32.751,2692400.0
2006-05-03 11:00:00,63.28,63.56,63.2,63.52,1679100.0,32.751,32.8959,32.7096,32.8752,1679100.0
2006-05-03 11:30:00,63.52,63.75,63.44,63.73,1322800.0,32.8752,32.9942,32.8338,32.9839,1322800.0
2006-05-03 12:00:00,63.74,63.84,63.65,63.7,893200.0,32.989,33.0408,32.9425,32.9683,893200.0
2006-05-03 12:30:00,63.7,63.78,63.6,63.7,647500.0,32.9683,33.0097,32.9166,32.9683,647500.0
2006-05-03 13:00:00,63.7,63.81,63.65,63.79,529400.0,32.9683,33.0253,32.9425,33.0149,529400.0
2006-05-03 13:30:00,63.79,63.8,63.42,63.49,840200.0,33.0149,33.0201,32.8234,32.8596,840200.0
2006-05-03 14:00:00,63.5,63.5,63.31,63.33,1396500.0,32.8648,32.8648,32.7665,32.7768,1396500.0
2006-05-03 14:30:00,63.34,63.54,63.26,63.4,833200.0,32.782,32.8855,32.7406,32.8131,833200.0
2006-05-03 15:00:00,63.39,63.61,63.33,63.61,1085100.0,32.8079,32.9218,32.7768,32.9218,1085100.0
2006-05-03 15:30:00,63.61,63.98,63.6,63.74,2197500.0,32.9218,33.1133,32.9166,32.989,2197500.0
2006-05-04 09:30:00,63.77,64.14,63.62,64.02,3533000.0,33.0046,33.1961,32.9269,33.134,3533000.0
2006-05-04 10:00:00,64.01,64.41,63.96,64.27,1399500.0,33.1288,33.3358,33.1029,33.2633,1399500.0
2006-05-04 10:30:00,64.27,64.31,63.92,64.01,1276100.0,33.2633,33.284,33.0822,33.1288,1276100.0
2006-05-04 11:00:00,64.01,64.14,63.59,63.8,1456200.0,33.1288,33.1961,32.9114,33.0201,1456200.0
2006-05-04 11:30:00,63.8,63.81,63.28,63.37,1315800.0,33.0201,33.0253,32.751,32.7975,1315800.0
2006-05-04 12:00:00,63.36,63.37,62.89,63.02,1628400.0,32.7924,32.7975,32.5491,32.6164,1628400.0
2006-05-04 12:30:00,63.01,63.19,62.93,63.18,968400.0,32.6112,32.7044,32.5698,32.6992,968400.0
2006-05-04 13:00:00,63.17,63.23,62.96,63.04,771100.0,32.694,32.7251,32.5853,32.6267,771100.0
2006-05-04 13:30:00,63.05,63.17,62.91,63.1,780800.0,32.6319,32.694,32.5595,32.6578,780800.0
2006-05-04 14:00:00,63.1,63.31,62.99,63.21,1883200.0,32.6578,32.7665,32.6009,32.7147,1883200.0
2006-05-04 14:30:00,63.21,63.24,63.0,63.04,865100.0,32.7147,32.7303,32.606,32.6267,865100.0
2006-05-04 15:00:00,63.04,63.24,62.98,63.22,1794600.0,32.6267,32.7303,32.5957,32.7199,1794600.0
2006-05-04 15:30:00,63.22,63.43,63.2,63.32,1396700.0,32.7199,32.8286,32.7096,32.7717,1396700.0
2006-05-05 09:30:00,63.9,64.05,63.48,63.7,1810700.0,33.0718,33.1495,32.8545,32.9683,1810700.0
2006-05-05 10:00:00,63.72,63.72,63.3,63.3,1459300.0,32.9787,32.9787,32.7613,32.7613,1459300.0
2006-05-05 10:30:00,63.31,63.47,63.2,63.35,1182600.0,32.7665,32.8493,32.7096,32.7872,1182600.0
2006-05-05 11:00:00,63.35,63.6,63.35,63.55,1079800.0,32.7872,32.9166,32.7872,32.8907,1079800.0
2006-05-05 11:30:00,63.55,63.67,63.48,63.63,867300.0,32.8907,32.9528,32.8545,32.9321,867300.0
2006-05-05 12:00:00,63.62,63.83,63.54,63.54,673300.0,32.9269,33.0356,32.8855,32.8855,673300.0
2006-05-05 12:30:00,63.54,63.67,63.38,63.49,608500.0,32.8855,32.9528,32.8027,32.8596,608500.0
2006-05-05 13:00:00,63.49,63.67,63.49,63.67,781200.0,32.8596,32.9528,32.8596,32.9528,781200.0
2006-05-05 13:30:00,63.66,63.76,63.62,63.76,763400.0,32.9476,32.9994,32.9269,32.9994,763400.0
2006-05-05 14:00:00,63.76,63.82,63.67,63.79,947600.0,32.9994,33.0304,32.9528,33.0149,947600.0
2006-05-05 14:30:00,63.78,63.87,63.76,63.8,803600.0,33.0097,33.0563,32.9994,33.0201,803600.0
2006-05-05 15:00:00,63.8,63.9,63.75,63.85,802500.0,33.0201,33.0718,32.9942,33.046,802500.0
2006-05-05 15:30:00,63.85,64.04,63.85,64.0,1335300.0,33.046,33.1443,33.046,33.1236,1335300.0
2006-05-08 09:30:00,63.6,63.6,63.17,63.38,1990000.0,32.9166,32.9166,32.694,32.8027,1990000.0
2006-05-08 10:00:00,63.38,63.49,63.25,63.46,1151700.0,32.8027,32.8596,32.7354,32.8441,1151700.0
2006-05-08 10:30:00,63.45,63.57,63.34,63.43,958300.0,32.8389,32.9011,32.782,32.8286,958300.0
2006-05-08 11:00:00,63.42,63.55,63.35,63.4,788500.0,32.8234,32.8907,32.7872,32.8131,788500.0
2006-05-08 11:30:00,63.4,63.54,63.29,63.44,865400.0,32.8131,32.8855,32.7561,32.8338,865400.0
2006-05-08 12:00:00,63.43,63.5,63.34,63.4,592300.0,32.8286,32.8648,32.782,32.8131,592300.0
2006-05-08 12:30:00,63.4,63.68,63.38,63.63,661500.0,32.8131,32.958,32.8027,32.9321,661500.0
2006-05-08 13:00:00,63.62,63.76,63.54,63.68,2290000.0,32.9269,32.9994,32.8855,32.958,2290000.0
2006-05-08 13:30:00,63.68,63.75,63.64,63.74,395400.0,32.958,32.9942,32.9373,32.989,395400.0
2006-05-08 14:00:00,63.73,63.92,63.66,63.92,916800.0,32.9839,33.0822,32.9476,33.0822,916800.0
2006-05-08 14:30:00,63.91,64.09,63.86,63.87,981400.0,33.077,33.1702,33.0511,33.0563,981400.0
2006-05-08 15:00:00,63.87,63.94,63.76,63.83,892500.0,33.0563,33.0926,32.9994,33.0356,892500.0
2006-05-08 15:30:00,63.81,63.83,63.68,63.71,1151100.0,33.0253,33.0356,32.958,32.9735,1151100.0
2006-05-09 09:30:00,63.6,63.77,63.49,63.61,1781200.0,32.9166,33.0046,32.8596,32.9218,1781200.0
2006-05-09 10:00:00,63.6,63.71,63.43,63.64,1300800.0,32.9166,32.9735,32.8286,32.9373,1300800.0
2006-05-09 10:30:00,63.64,64.15,63.63,64.14,1192000.0,32.9373,33.2012,32.9321,33.1961,1192000.0
2006-05-09 11:00:00,64.12,64.17,64.0,64.05,1024600.0,33.1857,33.2116,33.1236,33.1495,1024600.0
2006-05-09 11:30:00,64.05,64.07,63.89,63.9,638000.0,33.1495,33.1598,33.0667,33.0718,638000.0
2006-05-09 12:00:00,63.9,63.9,63.66,63.77,675000.0,33.0718,33.0718,32.9476,33.0046,675000.0
2006-05-09 12:30:00,63.77,63.83,63.72,63.76,465200.0,33.0046,33.0356,32.9787,32.9994,465200.0
2006-05-09 13:00:00,63.76,63.8,63.66,63.8,1030800.0,32.9994,33.0201,32.9476,33.0201,1030800.0
2006-05-09 13:30:00,63.8,63.81,63.72,63.8,508300.0,33.0201,33.0253,32.9787,33.0201,508300.0
2006-05-09 14:00:00,63.8,63.83,63.72,63.81,544000.0,33.0201,33.0356,32.9787,33.0253,544000.0
2006-05-09 14:30:00,63.8,63.93,63.77,63.92,583000.0,33.0201,33.0874,33.0046,33.0822,583000.0
2006-05-09 15:00:00,63.92,63.98,63.84,63.85,533000.0,33.0822,33.1133,33.0408,33.046,533000.0
2006-05-09 15:30:00,63.84,63.94,63.8,63.92,1123200.0,33.0408,33.0926,33.0201,33.0822,1123200.0
2006-05-10 09:30:00,63.5,63.76,63.36,63.66,1155000.0,33.0295,33.1647,32.9566,33.1127,1155000.0
2006-05-10 10:00:00,63.67,63.95,63.65,63.83,902800.0,33.1179,33.2635,33.1075,33.2011,902800.0
2006-05-10 10:30:00,63.83,63.83,63.37,63.79,1776600.0,33.2011,33.2011,32.9618,33.1803,1776600.0
2006-05-10 11:00:00,63.79,63.85,63.58,63.63,806100.0,33.1803,33.2115,33.0711,33.0971,806100.0
2006-05-10 11:30:00,63.65,63.68,63.43,63.53,741700.0,33.1075,33.1231,32.993,33.0451,741700.0
2006-05-10 12:00:00,63.53,63.62,63.5,63.59,402800.0,33.0451,33.0919,33.0295,33.0763,402800.0
2006-05-10 12:30:00,63.59,63.77,63.55,63.76,380300.0,33.0763,33.1699,33.0555,33.1647,380300.0
2006-05-10 13:00:00,63.78,63.85,63.66,63.72,727300.0,33.1751,33.2115,33.1127,33.1439,727300.0
2006-05-10 13:30:00,63.73,63.8,63.61,63.62,505700.0,33.1491,33.1855,33.0867,33.0919,505700.0
2006-05-10 14:00:00,63.61,63.7,63.0,63.48,1494000.0,33.0867,33.1335,32.7694,33.0191,1494000.0
2006-05-10 14:30:00,63.48,63.9,63.44,63.78,1433700.0,33.0191,33.2375,32.9982,33.1751,1433700.0
2006-05-10 15:00:00,63.78,63.91,63.62,63.78,1240300.0,33.1751,33.2427,33.0919,33.1751,1240300.0
2006-05-10 15:30:00,63.8,63.95,63.58,63.95,1474600.0,33.1855,33.2635,33.0711,33.2635,1474600.0
2006-05-11 09:30:00,64.1,64.26,63.93,64.13,1834800.0,33.3415,33.4248,33.2531,33.3572,1834800.0
2006-05-11 10:00:00,64.13,64.13,63.8,63.85,1319600.0,33.3572,33.3572,33.1855,33.2115,1319600.0
2006-05-11 10:30:00,63.86,63.87,63.5,63.69,1612700.0,33.2167,33.2219,33.0295,33.1283,1612700.0
2006-05-11 11:00:00,63.69,63.81,63.47,63.51,1119000.0,33.1283,33.1907,33.0139,33.0347,1119000.0
2006-05-11 11:30:00,63.52,63.79,63.51,63.66,903500.0,33.0399,33.1803,33.0347,33.1127,903500.0
2006-05-11 12:00:00,63.66,63.72,63.35,63.36,814400.0,33.1127,33.1439,32.9514,32.9566,814400.0
2006-05-11 12:30:00,63.35,63.59,63.25,63.51,1103200.0,32.9514,33.0763,32.8994,33.0347,1103200.0
2006-05-11 13:00:00,63.51,63.51,63.25,63.37,1255900.0,33.0347,33.0347,32.8994,32.9618,1255900.0
2006-05-11 13:30:00,63.38,63.63,63.35,63.62,1162300.0,32.967,33.0971,32.9514,33.0919,1162300.0
2006-05-11 14:00:00,63.62,63.73,63.48,63.53,842200.0,33.0919,33.1491,33.0191,33.0451,842200.0
2006-05-11 14:30:00,63.52,63.57,63.32,63.38,820500.0,33.0399,33.0659,32.9358,32.967,820500.0
2006-05-11 15:00:00,63.38,63.5,63.3,63.33,1171900.0,32.967,33.0295,32.9254,32.941,1171900.0
2006-05-11 15:30:00,63.33,63.49,63.26,63.41,1671100.0,32.941,33.0243,32.9046,32.9826,1671100.0
2006-05-12 09:30:00,63.46,63.5,63.05,63.31,2126900.0,33.0087,33.0295,32.7954,32.9306,2126900.0
2006-05-12 10:00:00,63.3,63.44,63.03,63.03,1293600.0,32.9254,32.9982,32.785,32.785,1293600.0
2006-05-12 10:30:00,63.04,63.15,62.81,63.06,1468400.0,32.7902,32.8474,32.6706,32.8006,1468400.0
2006-05-12 11:00:00,63.05,63.16,62.56,62.63,1485400.0,32.7954,32.8526,32.5405,32.5769,1485400.0
2006-05-12 11:30:00,62.63,62.68,62.31,62.54,1272900.0,32.5769,32.6029,32.4105,32.5301,1272900.0
2006-05-12 12:00:00,62.54,62.75,62.33,62.42,949200.0,32.5301,32.6393,32.4209,32.4677,949200.0
2006-05-12 12:30:00,62.42,62.5,62.21,62.39,973400.0,32.4677,32.5093,32.3585,32.4521,973400.0
2006-05-12 13:00:00,62.4,62.56,62.26,62.45,912800.0,32.4573,32.5405,32.3845,32.4833,912800.0
2006-05-12 13:30:00,62.45,62.56,62.33,62.4,772800.0,32.4833,32.5405,32.4209,32.4573,772800.0
2006-05-12 14:00:00,62.42,62.69,62.39,62.54,978900.0,32.4677,32.6081,32.4521,32.5301,978900.0
2006-05-12 14:30:00,62.54,62.55,62.35,62.38,900200.0,32.5301,32.5353,32.4313,32.4469,900200.0
2006-05-12 15:00:00,62.37,62.48,62.2,62.4,942500.0,32.4417,32.4989,32.3533,32.4573,942500.0
2006-05-12 15:30:00,62.41,62.41,62.06,62.21,2360200.0,32.4625,32.4625,32.2804,32.3585,2360200.0
2006-05-15 09:30:00,61.51,61.9,61.44,61.69,2325800.0,31.9944,32.1972,31.958,32.088,2325800.0
2006-05-15 10:00:00,61.7,62.17,61.52,62.16,1518300.0,32.0932,32.3377,31.9996,32.3325,1518300.0
2006-05-15 10:30:00,62.2,62.48,61.84,61.94,1659400.0,32.3533,32.4989,32.166,32.218,1659400.0
2006-05-15 11:00:00,61.94,62.0,61.72,61.73,1022300.0,32.218,32.2492,32.1036,32.1088,1022300.0
2006-05-15 11:30:00,61.75,61.9,61.69,61.87,843900.0,32.1192,32.1972,32.088,32.1816,843900.0
2006-05-15 12:00:00,61.87,61.89,61.69,61.76,763400.0,32.1816,32.192,32.088,32.1244,763400.0
2006-05-15 12:30:00,61.76,61.91,61.75,61.81,615000.0,32.1244,32.2024,32.1192,32.1504,615000.0
2006-05-15 13:00:00,61.81,61.94,61.56,61.69,891500.0,32.1504,32.218,32.0204,32.088,891500.0
2006-05-15 13:30:00,61.69,61.7,61.4,61.6,910900.0,32.088,32.0932,31.9371,32.0412,910900.0
2006-05-15 14:00:00,61.61,61.78,61.48,61.68,1079900.0,32.0464,32.1348,31.9788,32.0828,1079900.0
2006-05-15 14:30:00,61.68,61.78,61.4,61.4,1200800.0,32.0828,32.1348,31.9371,31.9371,1200800.0
2006-05-15 15:00:00,61.4,61.73,61.35,61.68,1625400.0,31.9371,32.1088,31.9111,32.0828,1625400.0
2006-05-15 15:30:00,61.68,62.11,61.64,61.97,2291600.0,32.0828,32.3065,32.062,32.2336,2291600.0
2006-05-16 09:30:00,62.11,62.27,62.0,62.05,1927000.0,32.3065,32.3897,32.2492,32.2752,1927000.0
2006-05-16 10:00:00,62.05,62.05,61.75,61.9,1147800.0,32.2752,32.2752,32.1192,32.1972,1147800.0
2006-05-16 10:30:00,61.88,62.01,61.84,61.85,1029000.0,32.1868,32.2544,32.166,32.1712,1029000.0
2006-05-16 11:00:00,61.85,61.98,61.82,61.87,794700.0,32.1712,32.2388,32.1556,32.1816,794700.0
2006-05-16 11:30:00,61.87,61.89,61.54,61.88,1065200.0,32.1816,32.192,32.01,32.1868,1065200.0
2006-05-16 12:00:00,61.88,62.07,61.82,61.9,898800.0,32.1868,32.2856,32.1556,32.1972,898800.0
2006-05-16 12:30:00,61.9,62.2,61.83,62.2,684300.0,32.1972,32.3533,32.1608,32.3533,684300.0
2006-05-16 13:00:00,62.2,62.38,62.11,62.35,629900.0,32.3533,32.4469,32.3065,32.4313,629900.0
2006-05-16 13:30:00,62.35,62.71,62.35,62.45,1203800.0,32.4313,32.6185,32.4313,32.4833,1203800.0
2006-05-16 14:00:00,62.45,62.49,62.06,62.12,860500.0,32.4833,32.5041,32.2804,32.3117,860500.0
2006-05-16 14:30:00,62.12,62.4,62.12,62.16,688300.0,32.3117,32.4573,32.3117,32.3325,688300.0
2006-05-16 15:00:00,62.16,62.31,62.03,62.11,941700.0,32.3325,32.4105,32.2648,32.3065,941700.0
2006-05-16 15:30:00,62.11,62.15,61.91,61.98,1114400.0,32.3065,32.3273,32.2024,32.2388,1114400.0
2006-05-17 09:30:00,61.45,61.74,61.18,61.29,2234900.0,31.9632,32.114,31.8227,31.8799,2234900.0
2006-05-17 10:00:00,61.3,61.48,61.06,61.4,1404800.0,31.8851,31.9788,31.7603,31.9371,1404800.0
2006-05-17 10:30:00,61.38,61.58,61.2,61.25,1753400.0,31.9267,32.0308,31.8331,31.8591,1753400.0
2006-05-17 11:00:00,61.24,61.25,60.44,60.51,2386100.0,31.8539,31.8591,31.4378,31.4742,2386100.0
2006-05-17 11:30:00,60.52,60.77,60.5,60.62,2081300.0,31.4794,31.6095,31.469,31.5314,2081300.0
2006-05-17 12:00:00,60.62,60.73,60.55,60.62,1791800.0,31.5314,31.5886,31.495,31.5314,1791800.0
2006-05-17 12:30:00,60.62,60.68,60.4,60.46,1234500.0,31.5314,31.5626,31.417,31.4482,1234500.0
2006-05-17 13:00:00,60.46,60.53,60.08,60.1,1647900.0,31.4482,31.4846,31.2505,31.261,1647900.0
2006-05-17 13:30:00,60.11,60.51,60.1,60.45,1773300.0,31.2662,31.4742,31.261,31.443,1773300.0
2006-05-17 14:00:00,60.45,60.47,60.25,60.33,1291900.0,31.443,31.4534,31.339,31.3806,1291900.0
2006-05-17 14:30:00,60.34,60.35,59.94,60.02,1910200.0,31.3858,31.391,31.1777,31.2193,1910200.0
2006-05-17 15:00:00,60.02,60.44,60.02,60.38,1519300.0,31.2193,31.4378,31.2193,31.4066,1519300.0
2006-05-17 15:30:00,60.37,60.47,60.17,60.18,2689300.0,31.4014,31.4534,31.2974,31.3026,2689300.0
2006-05-18 09:30:00,60.25,61.0,60.03,60.39,2006000.0,31.339,31.7291,31.2245,31.4118,2006000.0
2006-05-18 10:00:00,60.36,60.43,60.13,60.26,1574900.0,31.3962,31.4326,31.2766,31.3442,1574900.0
2006-05-18 10:30:00,60.27,60.35,60.09,60.26,2097800.0,31.3494,31.391,31.2558,31.3442,2097800.0
2006-05-18 11:00:00,60.26,60.46,60.09,60.38,1444900.0,31.3442,31.4482,31.2558,31.4066,1444900.0
2006-05-18 11:30:00,60.39,60.55,60.18,60.3,1046100.0,31.4118,31.495,31.3026,31.365,1046100.0
2006-05-18 12:00:00,60.29,60.44,60.13,60.38,959400.0,31.3598,31.4378,31.2766,31.4066,959400.0
2006-05-18 12:30:00,60.38,60.5,60.3,60.35,776500.0,31.4066,31.469,31.365,31.391,776500.0
2006-05-18 13:00:00,60.35,60.45,60.27,60.31,761200.0,31.391,31.443,31.3494,31.3702,761200.0
2006-05-18 13:30:00,60.31,60.33,60.15,60.33,947200.0,31.3702,31.3806,31.287,31.3806,947200.0
2006-05-18 14:00:00,60.33,60.35,60.2,60.31,683400.0,31.3806,31.391,31.313,31.3702,683400.0
2006-05-18 14:30:00,60.31,60.44,60.26,60.34,777500.0,31.3702,31.4378,31.3442,31.3858,777500.0
2006-05-18 15:00:00,60.34,60.39,59.95,60.12,1123400.0,31.3858,31.4118,31.1829,31.2714,1123400.0
2006-05-18 15:30:00,60.11,60.27,59.86,59.88,1937400.0,31.2662,31.3494,31.1361,31.1465,1937400.0
2006-05-19 09:30:00,59.9,60.31,59.76,60.3,4677700.0,31.1569,31.3702,31.0841,31.365,4677700.0
2006-05-19 10:00:00,60.3,60.31,59.89,60.1,1560600.0,31.365,31.3702,31.1517,31.261,1560600.0
2006-05-19 10:30:00,60.09,60.15,59.88,60.01,1752900.0,31.2558,31.287,31.1465,31.2141,1752900.0
2006-05-19 11:00:00,60.01,60.11,59.5,60.0,2181400.0,31.2141,31.2662,30.9489,31.2089,2181400.0
2006-05-19 11:30:00,60.01,60.1,59.75,60.06,1142400.0,31.2141,31.261,31.0789,31.2401,1142400.0
2006-05-19 12:00:00,60.05,60.35,59.98,60.25,966700.0,31.2349,31.391,31.1985,31.339,966700.0
2006-05-19 12:30:00,60.25,60.95,60.25,60.68,1831000.0,31.339,31.7031,31.339,31.5626,1831000.0
2006-05-19 13:00:00,60.68,61.04,60.6,60.95,1681200.0,31.5626,31.7499,31.521,31.7031,1681200.0
2006-05-19 13:30:00,60.95,61.0,60.65,60.7,1265600.0,31.7031,31.7291,31.547,31.573,1265600.0
2006-05-19 14:00:00,60.71,60.91,60.68,60.78,1284300.0,31.5782,31.6823,31.5626,31.6147,1284300.0
2006-05-19 14:30:00,60.78,60.78,60.47,60.56,1271800.0,31.6147,31.6147,31.4534,31.5002,1271800.0
2006-05-19 15:00:00,60.55,60.65,60.35,60.51,1422000.0,31.495,31.547,31.391,31.4742,1422000.0
2006-05-19 15:30:00,60.51,60.61,60.26,60.47,2434300.0,31.4742,31.5262,31.3442,31.4534,2434300.0
2006-05-22 09:30:00,59.95,60.15,59.74,59.78,1701200.0,31.1829,31.287,31.0737,31.0945,1701200.0
2006-05-22 10:00:00,59.78,59.84,59.61,59.8,1621900.0,31.0945,31.1257,31.0061,31.1049,1621900.0
2006-05-22 10:30:00,59.8,59.87,59.65,59.83,1365100.0,31.1049,31.1413,31.0269,31.1205,1365100.0
2006-05-22 11:00:00,59.83,59.87,59.56,59.69,1363100.0,31.1205,31.1413,30.9801,31.0477,1363100.0
2006-05-22 11:30:00,59.7,59.98,59.64,59.91,1587600.0,31.0529,31.1985,31.0217,31.1621,1587600.0
2006-05-22 12:00:00,59.92,60.15,59.8,59.9,1691200.0,31.1673,31.287,31.1049,31.1569,1691200.0
2006-05-22 12:30:00,59.9,60.16,59.83,60.06,1029800.0,31.1569,31.2922,31.1205,31.2401,1029800.0
2006-05-22 13:00:00,60.07,60.09,59.9,60.0,1011400.0,31.2453,31.2558,31.1569,31.2089,1011400.0
2006-05-22 13:30:00,60.01,60.02,59.8,59.94,1067000.0,31.2141,31.2193,31.1049,31.1777,1067000.0
2006-05-22 14:00:00,59.94,60.54,59.71,60.5,1433200.0,31.1777,31.4898,31.0581,31.469,1433200.0
2006-05-22 14:30:00,60.5,60.57,60.38,60.53,1576200.0,31.469,31.5054,31.4066,31.4846,1576200.0
2006-05-22 15:00:00,60.52,61.15,60.48,61.1,1635200.0,31.4794,31.8071,31.4586,31.7811,1635200.0
2006-05-22 15:30:00,61.1,61.41,60.72,60.79,2486400.0,31.7811,31.9423,31.5834,31.6199,2486400.0
2006-05-23 09:30:00,61.3,61.7,61.3,61.46,2684000.0,31.8851,32.0932,31.8851,31.9684,2684000.0
2006-05-23 10:00:00,61.45,61.7,61.44,61.63,1658300.0,31.9632,32.0932,31.958,32.0568,1658300.0
2006-05-23 10:30:00,61.62,61.72,61.5,61.56,1287400.0,32.0516,32.1036,31.9892,32.0204,1287400.0
2006-05-23 11:00:00,61.55,61.65,61.35,61.4,1296600.0,32.0152,32.0672,31.9111,31.9371,1296600.0
2006-05-23 11:30:00,61.4,61.61,61.3,61.31,981000.0,31.9371,32.0464,31.8851,31.8903,981000.0
2006-05-23 12:00:00,61.32,61.37,60.97,61.02,1139300.0,31.8955,31.9215,31.7135,31.7395,1139300.0
2006-05-23 12:30:00,61.02,61.22,60.97,61.16,833800.0,31.7395,31.8435,31.7135,31.8123,833800.0
2006-05-23 13:00:00,61.15,61.47,61.1,61.45,711300.0,31.8071,31.9736,31.7811,31.9632,711300.0
2006-05-23 13:30:00,61.44,61.5,61.21,61.27,958700.0,31.958,31.9892,31.8383,31.8695,958700.0
2006-05-23 14:00:00,61.27,61.46,61.26,61.38,951200.0,31.8695,31.9684,31.8643,31.9267,951200.0
2006-05-23 14:30:00,61.37,61.44,61.06,61.1,949100.0,31.9215,31.958,31.7603,31.7811,949100.0
2006-05-23 15:00:00,61.09,61.22,61.02,61.02,1134600.0,31.7759,31.8435,31.7395,31.7395,1134600.0
2006-05-23 15:30:00,61.02,61.03,60.19,60.4,2492100.0,31.7395,31.7447,31.3078,31.417,2492100.0
2006-05-24 09:30:00,60.0,60.38,59.75,60.25,2212500.0,31.2089,31.4066,31.0789,31.339,2212500.0
2006-05-24 10:00:00,60.26,60.7,60.22,60.51,1780900.0,31.3442,31.573,31.3234,31.4742,1780900.0
2006-05-24 10:30:00,60.51,60.9,60.35,60.6,1876600.0,31.4742,31.6771,31.391,31.521,1876600.0
2006-05-24 11:00:00,60.6,60.61,60.36,60.36,1119000.0,31.521,31.5262,31.3962,31.3962,1119000.0
2006-05-24 11:30:00,60.35,60.38,60.04,60.37,1363100.0,31.391,31.4066,31.2297,31.4014,1363100.0
2006-05-24 12:00:00,60.37,60.48,60.23,60.29,875000.0,31.4014,31.4586,31.3286,31.3598,875000.0
2006-05-24 12:30:00,60.29,60.38,59.79,59.98,1063200.0,31.3598,31.4066,31.0997,31.1985,1063200.0
2006-05-24 13:00:00,59.99,60.06,59.45,59.46,1648900.0,31.2037,31.2401,30.9229,30.9281,1648900.0
2006-05-24 13:30:00,59.46,59.66,59.15,59.59,2344400.0,30.9281,31.0321,30.7668,30.9957,2344400.0
2006-05-24 14:00:00,59.59,59.8,59.54,59.75,1930000.0,30.9957,31.1049,30.9697,31.0789,1930000.0
2006-05-24 14:30:00,59.76,60.47,59.7,60.33,1919900.0,31.0841,31.4534,31.0529,31.3806,1919900.0
2006-05-24 15:00:00,60.32,60.41,59.85,60.04,1518700.0,31.3754,31.4222,31.1309,31.2297,1518700.0
2006-05-24 15:30:00,60.04,60.62,59.99,59.99,2437800.0,31.2297,31.5314,31.2037,31.2037,2437800.0
2006-05-25 09:30:00,60.78,61.0,60.7,60.84,1883300.0,31.6147,31.7291,31.573,31.6459,1883300.0
2006-05-25 10:00:00,60.84,60.86,60.61,60.84,1199300.0,31.6459,31.6563,31.5262,31.6459,1199300.0
2006-05-25 10:30:00,60.85,60.96,60.56,60.59,1584900.0,31.6511,31.7083,31.5002,31.5158,1584900.0
2006-05-25 11:00:00,60.6,60.88,60.52,60.82,966400.0,31.521,31.6667,31.4794,31.6355,966400.0
2006-05-25 11:30:00,60.83,61.19,60.76,61.19,1083900.0,31.6407,31.8279,31.6043,31.8279,1083900.0
2006-05-25 12:00:00,61.2,61.22,60.82,60.87,1141000.0,31.8331,31.8435,31.6355,31.6615,1141000.0
2006-05-25 12:30:00,60.88,61.03,60.85,61.0,637400.0,31.6667,31.7447,31.6511,31.7291,637400.0
2006-05-25 13:00:00,61.0,61.25,61.0,61.23,669500.0,31.7291,31.8591,31.7291,31.8487,669500.0
2006-05-25 13:30:00,61.25,61.59,61.24,61.5,1083000.0,31.8591,32.036,31.8539,31.9892,1083000.0
2006-05-25 14:00:00,61.49,61.81,61.48,61.65,1323600.0,31.984,32.1504,31.9788,32.0672,1323600.0
2006-05-25 14:30:00,61.64,61.93,61.6,61.72,1447700.0,32.062,32.2128,32.0412,32.1036,1447700.0
2006-05-25 15:00:00,61.71,61.71,61.38,61.45,1317700.0,32.0984,32.0984,31.9267,31.9632,1317700.0
2006-05-25 15:30:00,61.46,61.59,60.79,61.56,2225600.0,31.9684,32.036,31.6199,32.0204,2225600.0
2006-05-26 09:30:00,61.53,61.53,61.11,61.22,1517800.0,32.0048,32.0048,31.7863,31.8435,1517800.0
2006-05-26 10:00:00,61.2,61.27,60.86,61.17,1258200.0,31.8331,31.8695,31.6563,31.8175,1258200.0
2006-05-26 10:30:00,61.17,61.23,60.88,61.17,964100.0,31.8175,31.8487,31.6667,31.8175,964100.0
2006-05-26 11:00:00,61.18,61.33,61.15,61.33,600200.0,31.8227,31.9007,31.8071,31.9007,600200.0
2006-05-26 11:30:00,61.33,61.44,61.2,61.23,657600.0,31.9007,31.958,31.8331,31.8487,657600.0
2006-05-26 12:00:00,61.2,61.25,61.0,61.07,702100.0,31.8331,31.8591,31.7291,31.7655,702100.0
2006-05-26 12:30:00,61.07,61.35,61.07,61.33,432000.0,31.7655,31.9111,31.7655,31.9007,432000.0
2006-05-26 13:00:00,61.32,61.45,61.25,61.44,352900.0,31.8955,31.9632,31.8591,31.958,352900.0
2006-05-26 13:30:00,61.45,61.58,61.42,61.58,1874500.0,31.9632,32.0308,31.9475,32.0308,1874500.0
2006-05-26 14:00:00,61.58,61.71,61.53,61.54,539600.0,32.0308,32.0984,32.0048,32.01,539600.0
2006-05-26 14:30:00,61.53,61.65,61.48,61.48,525400.0,32.0048,32.0672,31.9788,31.9788,525400.0
2006-05-26 15:00:00,61.49,61.66,61.43,61.66,574000.0,31.984,32.0724,31.9528,32.0724,574000.0
2006-05-26 15:30:00,61.66,61.66,61.51,61.6,946100.0,32.0724,32.0724,31.9944,32.0412,946100.0
2006-05-30 09:30:00,61.7,61.8,60.81,61.3,1563700.0,32.0932,32.1452,31.6303,31.8851,1563700.0
2006-05-30 10:00:00,61.31,61.52,61.05,61.42,954900.0,31.8903,31.9996,31.7551,31.9475,954900.0
2006-05-30 10:30:00,61.42,61.53,61.26,61.34,1044900.0,31.9475,32.0048,31.8643,31.9059,1044900.0
2006-05-30 11:00:00,61.34,61.34,60.87,61.0,895800.0,31.9059,31.9059,31.6615,31.7291,895800.0
2006-05-30 11:30:00,61.0,61.15,60.76,61.14,975700.0,31.7291,31.8071,31.6043,31.8019,975700.0
2006-05-30 12:00:00,61.13,61.24,60.88,61.21,785100.0,31.7967,31.8539,31.6667,31.8383,785100.0
2006-05-30 12:30:00,61.21,61.25,60.81,60.93,739500.0,31.8383,31.8591,31.6303,31.6927,739500.0
2006-05-30 13:00:00,60.93,60.96,60.66,60.74,812600.0,31.6927,31.7083,31.5522,31.5938,812600.0
2006-05-30 13:30:00,60.75,60.82,60.65,60.82,771400.0,31.599,31.6355,31.547,31.6355,771400.0
2006-05-30 14:00:00,60.83,60.83,60.63,60.69,785000.0,31.6407,31.6407,31.5366,31.5678,785000.0
2006-05-30 14:30:00,60.7,60.76,60.64,60.65,687300.0,31.573,31.6043,31.5418,31.547,687300.0
2006-05-30 15:00:00,60.65,60.66,60.34,60.34,1260400.0,31.547,31.5522,31.3858,31.3858,1260400.0
2006-05-30 15:30:00,60.33,60.44,60.11,60.2,2646900.0,31.3806,31.4378,31.2662,31.313,2646900.0
2006-05-31 09:30:00,60.21,60.54,60.21,60.28,1779100.0,31.3182,31.4898,31.3182,31.3546,1779100.0
2006-05-31 10:00:00,60.28,60.33,59.76,59.9,2267900.0,31.3546,31.3806,31.0841,31.1569,2267900.0
2006-05-31 10:30:00,59.91,60.27,59.8,60.04,1118100.0,31.1621,31.3494,31.1049,31.2297,1118100.0
2006-05-31 11:00:00,60.02,60.23,59.96,60.2,1131400.0,31.2193,31.3286,31.1881,31.313,1131400.0
2006-05-31 11:30:00,60.2,60.24,59.91,59.91,816400.0,31.313,31.3338,31.1621,31.1621,816400.0
2006-05-31 12:00:00,59.9,60.07,59.87,60.0,581900.0,31.1569,31.2453,31.1413,31.2089,581900.0
2006-05-31 12:30:00,60.0,60.11,59.96,60.03,459100.0,31.2089,31.2662,31.1881,31.2245,459100.0
2006-05-31 13:00:00,60.03,60.16,60.0,60.15,552200.0,31.2245,31.2922,31.2089,31.287,552200.0
2006-05-31 13:30:00,60.16,60.5,60.12,60.41,1363500.0,31.2922,31.469,31.2714,31.4222,1363500.0
2006-05-31 14:00:00,60.41,60.66,60.21,60.6,2017100.0,31.4222,31.5522,31.3182,31.521,2017100.0
2006-05-31 14:30:00,60.58,60.85,60.58,60.65,1533200.0,31.5106,31.6511,31.5106,31.547,1533200.0
2006-05-31 15:00:00,60.67,60.8,60.5,60.74,1413100.0,31.5574,31.6251,31.469,31.5938,1413100.0
2006-05-31 15:30:00,60.74,61.06,60.51,60.96,2797100.0,31.5938,31.7603,31.4742,31.7083,2797100.0
2006-06-01 09:30:00,60.4,60.4,60.01,60.17,1692400.0,31.417,31.417,31.2141,31.2974,1692400.0
2006-06-01 10:00:00,60.17,60.25,60.07,60.1,1402300.0,31.2974,31.339,31.2453,31.261,1402300.0
2006-06-01 10:30:00,60.1,60.73,60.08,60.68,1984600.0,31.261,31.5886,31.2505,31.5626,1984600.0
2006-06-01 11:00:00,60.66,61.05,60.5,60.8,1060900.0,31.5522,31.7551,31.469,31.6251,1060900.0
2006-06-01 11:30:00,60.8,60.86,60.55,60.62,787000.0,31.6251,31.6563,31.495,31.5314,787000.0
2006-06-01 12:00:00,60.61,60.74,60.57,60.71,621000.0,31.5262,31.5938,31.5054,31.5782,621000.0
2006-06-01 12:30:00,60.71,60.75,60.57,60.64,732500.0,31.5782,31.599,31.5054,31.5418,732500.0
2006-06-01 13:00:00,60.64,60.81,60.53,60.67,750800.0,31.5418,31.6303,31.4846,31.5574,750800.0
2006-06-01 13:30:00,60.66,60.76,60.52,60.53,539600.0,31.5522,31.6043,31.4794,31.4846,539600.0
2006-06-01 14:00:00,60.53,60.57,60.24,60.56,1054200.0,31.4846,31.5054,31.3338,31.5002,1054200.0
2006-06-01 14:30:00,60.56,60.7,60.51,60.7,713500.0,31.5002,31.573,31.4742,31.573,713500.0
2006-06-01 15:00:00,60.7,60.88,60.52,60.82,1004100.0,31.573,31.6667,31.4794,31.6355,1004100.0
2006-06-01 15:30:00,60.82,61.15,60.74,61.08,1745900.0,31.6355,31.8071,31.5938,31.7707,1745900.0
2006-06-02 09:30:00,61.5,61.5,60.51,60.72,2489700.0,31.9892,31.9892,31.4742,31.5834,2489700.0
2006-06-02 10:00:00,60.73,61.18,60.69,61.07,1557000.0,31.5886,31.8227,31.5678,31.7655,1557000.0
2006-06-02 10:30:00,61.08,61.33,60.96,61.16,1177300.0,31.7707,31.9007,31.7083,31.8123,1177300.0
2006-06-02 11:00:00,61.17,61.22,60.83,60.87,949700.0,31.8175,31.8435,31.6407,31.6615,949700.0
2006-06-02 11:30:00,60.88,60.98,60.73,60.95,1052400.0,31.6667,31.7187,31.5886,31.7031,1052400.0
2006-06-02 12:00:00,60.95,61.15,60.82,61.04,754900.0,31.7031,31.8071,31.6355,31.7499,754900.0
2006-06-02 12:30:00,61.02,61.15,60.99,61.09,432300.0,31.7395,31.8071,31.7239,31.7759,432300.0
2006-06-02 13:00:00,61.1,61.28,61.05,61.27,451800.0,31.7811,31.8747,31.7551,31.8695,451800.0
2006-06-02 13:30:00,61.26,61.28,61.05,61.22,594900.0,31.8643,31.8747,31.7551,31.8435,594900.0
2006-06-02 14:00:00,61.22,61.46,61.15,61.44,667900.0,31.8435,31.9684,31.8071,31.958,667900.0
2006-06-02 14:30:00,61.44,61.67,61.4,61.65,1221200.0,31.958,32.0776,31.9371,32.0672,1221200.0
2006-06-02 15:00:00,61.65,61.78,61.55,61.76,1068200.0,32.0672,32.1348,32.0152,32.1244,1068200.0
2006-06-02 15:30:00,61.76,61.85,61.52,61.65,1792800.0,32.1244,32.1712,31.9996,32.0672,1792800.0
2006-06-05 09:30:00,62.1,62.2,61.56,61.7,1912200.0,32.3012,32.3533,32.0204,32.0932,1912200.0
2006-06-05 10:00:00,61.7,61.72,61.34,61.44,1756100.0,32.0932,32.1036,31.9059,31.958,1756100.0
2006-06-05 10:30:00,61.47,61.64,61.4,61.47,794900.0,31.9736,32.062,31.9371,31.9736,794900.0
2006-06-05 11:00:00,61.47,61.5,61.19,61.22,830400.0,31.9736,31.9892,31.8279,31.8435,830400.0
2006-06-05 11:30:00,61.22,61.31,61.14,61.24,607100.0,31.8435,31.8903,31.8019,31.8539,607100.0
2006-06-05 12:00:00,61.23,61.28,61.0,61.04,897300.0,31.8487,31.8747,31.7291,31.7499,897300.0
2006-06-05 12:30:00,61.04,61.2,60.98,61.16,787200.0,31.7499,31.8331,31.7187,31.8123,787200.0
2006-06-05 13:00:00,61.16,61.35,61.08,61.12,761200.0,31.8123,31.9111,31.7707,31.7915,761200.0
2006-06-05 13:30:00,61.11,61.19,60.68,60.72,1223400.0,31.7863,31.8279,31.5626,31.5834,1223400.0
2006-06-05 14:00:00,60.72,60.77,60.37,60.74,1474000.0,31.5834,31.6095,31.4014,31.5938,1474000.0
2006-06-05 14:30:00,60.74,60.75,60.33,60.57,1398800.0,31.5938,31.599,31.3806,31.5054,1398800.0
2006-06-05 15:00:00,60.55,60.58,60.16,60.23,1822600.0,31.495,31.5106,31.2922,31.3286,1822600.0
2006-06-05 15:30:00,60.24,60.33,60.0,60.07,3212300.0,31.3338,31.3806,31.2089,31.2453,3212300.0
2006-06-06 09:30:00,60.0,61.31,59.9,60.07,1581800.0,31.2089,31.8903,31.1569,31.2453,1581800.0
2006-06-06 10:00:00,60.05,60.58,59.91,60.56,1694500.0,31.2349,31.5106,31.1621,31.5002,1694500.0
2006-06-06 10:30:00,60.56,60.66,60.16,60.21,1316900.0,31.5002,31.5522,31.2922,31.3182,1316900.0
2006-06-06 11:00:00,60.22,60.3,60.0,60.23,1559000.0,31.3234,31.365,31.2089,31.3286,1559000.0
2006-06-06 11:30:00,60.23,60.38,59.95,60.01,2079200.0,31.3286,31.4066,31.1829,31.2141,2079200.0
2006-06-06 12:00:00,60.01,60.35,59.95,60.06,1347100.0,31.2141,31.391,31.1829,31.2401,1347100.0
2006-06-06 12:30:00,60.06,60.8,60.05,60.72,1100800.0,31.2401,31.6251,31.2349,31.5834,1100800.0
2006-06-06 13:00:00,60.71,60.75,60.28,60.37,966100.0,31.5782,31.599,31.3546,31.4014,966100.0
2006-06-06 13:30:00,60.37,60.63,60.16,60.3,1190200.0,31.4014,31.5366,31.2922,31.365,1190200.0
2006-06-06 14:00:00,60.3,60.36,60.14,60.29,1060200.0,31.365,31.3962,31.2818,31.3598,1060200.0
2006-06-06 14:30:00,60.29,60.41,60.14,60.25,1215900.0,31.3598,31.4222,31.2818,31.339,1215900.0
2006-06-06 15:00:00,60.26,60.36,60.02,60.06,1078200.0,31.3442,31.3962,31.2193,31.2401,1078200.0
2006-06-06 15:30:00,60.06,60.52,59.97,60.32,2105300.0,31.2401,31.4794,31.1933,31.3754,2105300.0
2006-06-07 09:30:00,60.3,60.3,59.91,60.06,2266400.0,31.365,31.365,31.1621,31.2401,2266400.0
2006-06-07 10:00:00,60.05,60.36,60.04,60.2,1818600.0,31.2349,31.3962,31.2297,31.313,1818600.0
2006-06-07 10:30:00,60.19,60.23,59.75,59.79,2453000.0,31.3078,31.3286,31.0789,31.0997,2453000.0
2006-06-07 11:00:00,59.78,59.91,59.56,59.85,1877900.0,31.0945,31.1621,30.9801,31.1309,1877900.0
2006-06-07 11:30:00,59.84,60.12,59.84,60.06,1499100.0,31.1257,31.2714,31.1257,31.2401,1499100.0
2006-06-07 12:00:00,60.06,60.35,59.99,60.2,1470600.0,31.2401,31.391,31.2037,31.313,1470600.0
2006-06-07 12:30:00,60.21,60.29,59.94,59.97,1150700.0,31.3182,31.3598,31.1777,31.1933,1150700.0
2006-06-07 13:00:00,59.99,60.08,59.85,59.9,1042000.0,31.2037,31.2505,31.1309,31.1569,1042000.0
2006-06-07 13:30:00,59.89,59.91,59.5,59.76,1603400.0,31.1517,31.1621,30.9489,31.0841,1603400.0
2006-06-07 14:00:00,59.77,59.77,59.47,59.7,1806700.0,31.0893,31.0893,30.9333,31.0529,1806700.0
2006-06-07 14:30:00,59.7,59.75,59.25,59.28,1963100.0,31.0529,31.0789,30.8188,30.8344,1963100.0
2006-06-07 15:00:00,59.28,59.41,58.88,58.89,2318800.0,30.8344,30.902,30.6264,30.6316,2318800.0
2006-06-07 15:30:00,58.89,59.18,58.8,58.97,3518700.0,30.6316,30.7824,30.5848,30.6732,3518700.0
2006-06-08 09:30:00,58.38,58.85,58.35,58.5,2766300.0,30.3663,30.6108,30.3507,30.4287,2766300.0
2006-06-08 10:00:00,58.49,58.5,58.1,58.13,2557600.0,30.4235,30.4287,30.2207,30.2363,2557600.0
2006-06-08 10:30:00,58.13,58.54,58.13,58.51,2518500.0,30.2363,30.4495,30.2363,30.4339,2518500.0
2006-06-08 11:00:00,58.51,58.67,58.05,58.21,2310200.0,30.4339,30.5171,30.1946,30.2779,2310200.0
2006-06-08 11:30:00,58.2,58.21,57.82,58.02,3423900.0,30.2727,30.2779,30.075,30.179,3423900.0
2006-06-08 12:00:00,58.02,58.25,57.93,58.11,2113500.0,30.179,30.2987,30.1322,30.2259,2113500.0
2006-06-08 12:30:00,58.11,58.31,57.87,58.22,1914700.0,30.2259,30.3299,30.101,30.2831,1914700.0
2006-06-08 13:00:00,58.22,58.28,57.98,58.18,1187600.0,30.2831,30.3143,30.1582,30.2623,1187600.0
2006-06-08 13:30:00,58.19,58.69,58.16,58.67,1885000.0,30.2675,30.5275,30.2519,30.5171,1885000.0
2006-06-08 14:00:00,58.67,58.94,58.56,58.81,2109500.0,30.5171,30.6576,30.4599,30.59,2109500.0
2006-06-08 14:30:00,58.82,59.08,58.71,58.76,1864900.0,30.5952,30.7304,30.5379,30.564,1864900.0
2006-06-08 15:00:00,58.76,59.25,58.76,58.95,2250200.0,30.564,30.8188,30.564,30.6628,2250200.0
2006-06-08 15:30:00,58.95,59.7,58.94,59.58,3411200.0,30.6628,31.0529,30.6576,30.9905,3411200.0
2006-06-09 09:30:00,59.89,59.9,59.28,59.54,3022000.0,31.1517,31.1569,30.8344,30.9697,3022000.0
2006-06-09 10:00:00,59.53,59.7,59.33,59.43,2314100.0,30.9645,31.0529,30.8604,30.9125,2314100.0
2006-06-09 10:30:00,59.42,59.55,58.93,58.99,1599400.0,30.9073,30.9749,30.6524,30.6836,1599400.0
2006-06-09 11:00:00,58.99,59.14,58.8,59.12,1287900.0,30.6836,30.7616,30.5848,30.7512,1287900.0
2006-06-09 11:30:00,59.11,59.2,58.73,58.84,1279800.0,30.746,30.7928,30.5483,30.6056,1279800.0
2006-06-09 12:00:00,58.84,59.14,58.78,58.9,723400.0,30.6056,30.7616,30.5744,30.6368,723400.0
2006-06-09 12:30:00,58.9,59.03,58.53,58.66,791300.0,30.6368,30.7044,30.4443,30.5119,791300.0
2006-06-09 13:00:00,58.67,58.75,58.5,58.51,961700.0,30.5171,30.5588,30.4287,30.4339,961700.0
2006-06-09 13:30:00,58.5,58.84,58.5,58.69,1137600.0,30.4287,30.6056,30.4287,30.5275,1137600.0
2006-06-09 14:00:00,58.69,58.93,58.55,58.91,1093600.0,30.5275,30.6524,30.4547,30.642,1093600.0
2006-06-09 14:30:00,58.91,59.21,58.85,58.98,1062800.0,30.642,30.798,30.6108,30.6784,1062800.0
2006-06-09 15:00:00,58.98,59.03,58.76,58.86,1156300.0,30.6784,30.7044,30.564,30.616,1156300.0
2006-06-09 15:30:00,58.85,59.08,58.65,58.77,2025400.0,30.6108,30.7304,30.5067,30.5692,2025400.0
2006-06-12 09:30:00,59.05,59.35,59.0,59.07,1849900.0,30.7148,30.8708,30.6888,30.7252,1849900.0
2006-06-12 10:00:00,59.07,59.31,58.63,58.78,1622100.0,30.7252,30.85,30.4963,30.5744,1622100.0
2006-06-12 10:30:00,58.78,59.16,58.75,58.96,1151600.0,30.5744,30.772,30.5588,30.668,1151600.0
2006-06-12 11:00:00,58.96,58.96,58.68,58.75,1127900.0,30.668,30.668,30.5223,30.5588,1127900.0
2006-06-12 11:30:00,58.74,58.96,58.63,58.87,1226600.0,30.5535,30.668,30.4963,30.6212,1226600.0
2006-06-12 12:00:00,58.88,59.09,58.75,58.8,1207200.0,30.6264,30.7356,30.5588,30.5848,1207200.0
2006-06-12 12:30:00,58.8,58.82,58.65,58.71,681600.0,30.5848,30.5952,30.5067,30.5379,681600.0
2006-06-12 13:00:00,58.72,58.85,58.35,58.42,823500.0,30.5431,30.6108,30.3507,30.3871,823500.0
2006-06-12 13:30:00,58.41,58.72,58.2,58.7,1000000.0,30.3819,30.5431,30.2727,30.5327,1000000.0
2006-06-12 14:00:00,58.7,58.81,58.46,58.5,848800.0,30.5327,30.59,30.4079,30.4287,848800.0
2006-06-12 14:30:00,58.5,58.61,58.35,58.45,803400.0,30.4287,30.4859,30.3507,30.4027,803400.0
2006-06-12 15:00:00,58.45,58.56,58.23,58.34,1320100.0,30.4027,30.4599,30.2883,30.3455,1320100.0
2006-06-12 15:30:00,58.34,58.42,58.13,58.23,2489100.0,30.3455,30.3871,30.2363,30.2883,2489100.0
2006-06-13 09:30:00,57.75,58.3,57.69,58.0,2478000.0,30.0386,30.3247,30.0074,30.1686,2478000.0
2006-06-13 10:00:00,58.0,58.01,57.35,57.61,2670100.0,30.1686,30.1738,29.8305,29.9658,2670100.0
2006-06-13 10:30:00,57.61,57.69,57.47,57.55,1566800.0,29.9658,30.0074,29.893,29.9346,1566800.0
2006-06-13 11:00:00,57.55,57.87,57.29,57.76,1776300.0,29.9346,30.101,29.7993,30.0438,1776300.0
2006-06-13 11:30:00,57.75,58.22,57.73,58.2,1565100.0,30.0386,30.2831,30.0282,30.2727,1565100.0
2006-06-13 12:00:00,58.22,58.22,57.59,57.59,1384300.0,30.2831,30.2831,29.9554,29.9554,1384300.0
2006-06-13 12:30:00,57.58,57.71,57.41,57.53,971400.0,29.9502,30.0178,29.8618,29.9242,971400.0
2006-06-13 13:00:00,57.53,57.53,57.27,57.35,1175300.0,29.9242,29.9242,29.7889,29.8305,1175300.0
2006-06-13 13:30:00,57.36,57.62,57.24,57.55,1228100.0,29.8357,29.971,29.7733,29.9346,1228100.0
2006-06-13 14:00:00,57.54,57.58,57.2,57.49,1410500.0,29.9294,29.9502,29.7525,29.9034,1410500.0
2006-06-13 14:30:00,57.49,57.5,57.02,57.09,1855700.0,29.9034,29.9086,29.6589,29.6953,1855700.0
2006-06-13 15:00:00,57.09,57.48,56.75,57.3,2083600.0,29.6953,29.8982,29.5185,29.8045,2083600.0
2006-06-13 15:30:00,57.3,57.49,56.65,56.78,3654300.0,29.8045,29.9034,29.4664,29.5341,3654300.0
2006-06-14 09:30:00,56.65,57.58,56.64,57.56,2776400.0,29.4664,29.9502,29.4612,29.9398,2776400.0
2006-06-14 10:00:00,57.56,57.61,57.26,57.32,2198900.0,29.9398,29.9658,29.7837,29.8149,2198900.0
2006-06-14 10:30:00,57.3,57.45,57.02,57.34,1800400.0,29.8045,29.8826,29.6589,29.8253,1800400.0
2006-06-14 11:00:00,57.34,57.59,57.16,57.57,1592700.0,29.8253,29.9554,29.7317,29.945,1592700.0
2006-06-14 11:30:00,57.56,57.7,57.34,57.41,1195700.0,29.9398,30.0126,29.8253,29.8618,1195700.0
2006-06-14 12:00:00,57.42,57.53,57.31,57.45,678700.0,29.867,29.9242,29.8097,29.8826,678700.0
2006-06-14 12:30:00,57.48,57.55,57.43,57.55,448100.0,29.8982,29.9346,29.8722,29.9346,448100.0
2006-06-14 13:00:00,57.55,57.55,57.2,57.34,2406100.0,29.9346,29.9346,29.7525,29.8253,2406100.0
2006-06-14 13:30:00,57.32,57.35,57.09,57.26,1104200.0,29.8149,29.8305,29.6953,29.7837,1104200.0
2006-06-14 14:00:00,57.27,57.55,57.17,57.37,1283200.0,29.7889,29.9346,29.7369,29.8409,1283200.0
2006-06-14 14:30:00,57.38,57.44,57.06,57.36,1318100.0,29.8461,29.8774,29.6797,29.8357,1318100.0
2006-06-14 15:00:00,57.37,57.6,57.33,57.5,1359400.0,29.8409,29.9606,29.8201,29.9086,1359400.0
2006-06-14 15:30:00,57.49,57.99,57.49,57.68,3090500.0,29.9034,30.1634,29.9034,30.0022,3090500.0
2006-06-15 09:30:00,58.48,58.48,57.96,58.21,2457600.0,30.4183,30.4183,30.1478,30.2779,2457600.0
2006-06-15 10:00:00,58.21,58.65,58.11,58.45,1619800.0,30.2779,30.5067,30.2259,30.4027,1619800.0
2006-06-15 10:30:00,58.45,58.97,58.42,58.95,1717600.0,30.4027,30.6732,30.3871,30.6628,1717600.0
2006-06-15 11:00:00,58.95,58.97,58.7,58.71,1274700.0,30.6628,30.6732,30.5327,30.5379,1274700.0
2006-06-15 11:30:00,58.72,58.72,58.33,58.43,1239800.0,30.5431,30.5431,30.3403,30.3923,1239800.0
2006-06-15 12:00:00,58.43,58.52,58.3,58.52,1179500.0,30.3923,30.4391,30.3247,30.4391,1179500.0
2006-06-15 12:30:00,58.52,58.63,58.46,58.46,826900.0,30.4391,30.4963,30.4079,30.4079,826900.0
2006-06-15 13:00:00,58.47,58.49,58.22,58.26,830100.0,30.4131,30.4235,30.2831,30.3039,830100.0
2006-06-15 13:30:00,58.25,58.37,58.05,58.34,1497800.0,30.2987,30.3611,30.1946,30.3455,1497800.0
2006-06-15 14:00:00,58.35,58.56,58.26,58.5,1605800.0,30.3507,30.4599,30.3039,30.4287,1605800.0
2006-06-15 14:30:00,58.5,59.12,58.5,59.12,1497400.0,30.4287,30.7512,30.4287,30.7512,1497400.0
2006-06-15 15:00:00,59.11,59.14,58.78,58.99,1870200.0,30.746,30.7616,30.5744,30.6836,1870200.0
2006-06-15 15:30:00,58.99,59.55,58.94,59.1,3443100.0,30.6836,30.9749,30.6576,30.7408,3443100.0
2006-06-16 09:30:00,58.95,59.0,58.63,58.64,7386700.0,30.6628,30.6888,30.4963,30.5015,7386700.0
2006-06-16 10:00:00,58.63,58.65,58.34,58.55,1806600.0,30.4963,30.5067,30.3455,30.4547,1806600.0
2006-06-16 10:30:00,58.55,58.77,58.21,58.25,1277900.0,30.4547,30.5692,30.2779,30.2987,1277900.0
2006-06-16 11:00:00,58.24,58.7,58.18,58.19,1302000.0,30.2935,30.5327,30.2623,30.2675,1302000.0
2006-06-16 11:30:00,58.2,58.55,58.17,58.53,1068600.0,30.2727,30.4547,30.2571,30.4443,1068600.0
2006-06-16 12:00:00,58.53,58.86,58.49,58.61,868500.0,30.4443,30.616,30.4235,30.4859,868500.0
2006-06-16 12:30:00,58.63,58.66,58.31,58.57,971000.0,30.4963,30.5119,30.3299,30.4651,971000.0
2006-06-16 13:00:00,58.57,58.84,58.57,58.8,555800.0,30.4651,30.6056,30.4651,30.5848,555800.0
2006-06-16 13:30:00,58.77,58.89,58.65,58.86,646800.0,30.5692,30.6316,30.5067,30.616,646800.0
2006-06-16 14:00:00,58.86,59.08,58.73,58.99,993100.0,30.616,30.7304,30.5483,30.6836,993100.0
2006-06-16 14:30:00,58.99,59.24,58.89,59.12,1076100.0,30.6836,30.8136,30.6316,30.7512,1076100.0
2006-06-16 15:00:00,59.12,59.39,59.12,59.37,1304200.0,30.7512,30.8916,30.7512,30.8812,1304200.0
2006-06-16 15:30:00,59.37,59.49,58.8,58.88,2748700.0,30.8812,30.9437,30.5848,30.6264,2748700.0
2006-06-19 09:30:00,58.77,58.81,58.48,58.62,1740100.0,30.5692,30.59,30.4183,30.4911,1740100.0
2006-06-19 10:00:00,58.63,58.72,58.05,58.16,1286400.0,30.4963,30.5431,30.1946,30.2519,1286400.0
2006-06-19 10:30:00,58.16,58.18,57.86,57.9,1576900.0,30.2519,30.2623,30.0958,30.1166,1576900.0
2006-06-19 11:00:00,57.9,58.17,57.85,57.86,949000.0,30.1166,30.2571,30.0906,30.0958,949000.0
2006-06-19 11:30:00,57.87,57.88,57.42,57.52,1649500.0,30.101,30.1062,29.867,29.919,1649500.0
2006-06-19 12:00:00,57.52,57.89,57.52,57.79,983900.0,29.919,30.1114,29.919,30.0594,983900.0
2006-06-19 12:30:00,57.79,57.9,57.72,57.79,657000.0,30.0594,30.1166,30.023,30.0594,657000.0
2006-06-19 13:00:00,57.79,57.79,57.38,57.41,1057500.0,30.0594,30.0594,29.8461,29.8618,1057500.0
2006-06-19 13:30:00,57.41,57.59,57.23,57.46,1258400.0,29.8618,29.9554,29.7681,29.8878,1258400.0
2006-06-19 14:00:00,57.46,57.56,57.33,57.48,1354700.0,29.8878,29.9398,29.8201,29.8982,1354700.0
2006-06-19 14:30:00,57.5,57.52,57.21,57.26,1153000.0,29.9086,29.919,29.7577,29.7837,1153000.0
2006-06-19 15:00:00,57.25,57.82,57.25,57.68,1220500.0,29.7785,30.075,29.7785,30.0022,1220500.0
2006-06-19 15:30:00,57.68,57.82,57.36,57.42,2298300.0,30.0022,30.075,29.8357,29.867,2298300.0
2006-06-20 09:30:00,57.66,57.86,57.37,57.37,1907400.0,29.9918,30.0958,29.8409,29.8409,1907400.0
2006-06-20 10:00:00,57.37,57.8,57.34,57.62,1700000.0,29.8409,30.0646,29.8253,29.971,1700000.0
2006-06-20 10:30:00,57.6,57.99,57.59,57.93,1182200.0,29.9606,30.1634,29.9554,30.1322,1182200.0
2006-06-20 11:00:00,57.94,58.19,57.83,58.17,1147500.0,30.1374,30.2675,30.0802,30.2571,1147500.0
2006-06-20 11:30:00,58.18,58.34,58.14,58.24,835500.0,30.2623,30.3455,30.2415,30.2935,835500.0
2006-06-20 12:00:00,58.24,58.28,57.96,57.96,782500.0,30.2935,30.3143,30.1478,30.1478,782500.0
2006-06-20 12:30:00,57.97,58.03,57.75,57.86,1462800.0,30.153,30.1842,30.0386,30.0958,1462800.0
2006-06-20 13:00:00,57.86,57.92,57.72,57.72,1032800.0,30.0958,30.127,30.023,30.023,1032800.0
2006-06-20 13:30:00,57.72,57.85,57.59,57.78,766000.0,30.023,30.0906,29.9554,30.0542,766000.0
2006-06-20 14:00:00,57.78,57.8,57.38,57.49,1057200.0,30.0542,30.0646,29.8461,29.9034,1057200.0
2006-06-20 14:30:00,57.48,57.74,57.45,57.65,1140200.0,29.8982,30.0334,29.8826,29.9866,1140200.0
2006-06-20 15:00:00,57.65,57.77,57.4,57.6,1153600.0,29.9866,30.049,29.8565,29.9606,1153600.0
2006-06-20 15:30:00,57.59,57.65,57.26,57.39,1944000.0,29.9554,29.9866,29.7837,29.8513,1944000.0
2006-06-21 09:30:00,57.35,57.78,57.34,57.65,1934200.0,29.8305,30.0542,29.8253,29.9866,1934200.0
2006-06-21 10:00:00,57.65,57.8,57.53,57.6,1611900.0,29.9866,30.0646,29.9242,29.9606,1611900.0
2006-06-21 10:30:00,57.58,58.07,57.25,57.25,3232500.0,29.9502,30.205,29.7785,29.7785,3232500.0
2006-06-21 11:00:00,57.26,57.96,57.25,57.92,1618000.0,29.7837,30.1478,29.7785,30.127,1618000.0
2006-06-21 11:30:00,57.91,58.32,57.86,58.3,1369100.0,30.1218,30.3351,30.0958,30.3247,1369100.0
2006-06-21 12:00:00,58.29,58.7,58.27,58.63,2013500.0,30.3195,30.5327,30.3091,30.4963,2013500.0
2006-06-21 12:30:00,58.64,58.87,58.56,58.57,1136800.0,30.5015,30.6212,30.4599,30.4651,1136800.0
2006-06-21 13:00:00,58.56,58.76,58.39,58.39,907900.0,30.4599,30.564,30.3715,30.3715,907900.0
2006-06-21 13:30:00,58.4,58.68,58.36,58.61,1116400.0,30.3767,30.5223,30.3559,30.4859,1116400.0
2006-06-21 14:00:00,58.61,58.67,58.49,58.54,795000.0,30.4859,30.5171,30.4235,30.4495,795000.0
2006-06-21 14:30:00,58.55,58.58,58.42,58.45,931000.0,30.4547,30.4703,30.3871,30.4027,931000.0
2006-06-21 15:00:00,58.44,58.47,58.2,58.22,991600.0,30.3975,30.4131,30.2727,30.2831,991600.0
2006-06-21 15:30:00,58.22,58.24,57.94,58.02,2276000.0,30.2831,30.2935,30.1374,30.179,2276000.0
2006-06-22 09:30:00,57.72,58.13,57.66,58.11,1893400.0,30.023,30.2363,29.9918,30.2259,1893400.0
2006-06-22 10:00:00,58.12,58.15,57.65,57.78,1467400.0,30.2311,30.2467,29.9866,30.0542,1467400.0
2006-06-22 10:30:00,57.78,57.93,57.75,57.86,1053300.0,30.0542,30.1322,30.0386,30.0958,1053300.0
2006-06-22 11:00:00,57.87,58.13,57.8,58.09,1217000.0,30.101,30.2363,30.0646,30.2155,1217000.0
2006-06-22 11:30:00,58.1,58.21,57.84,57.95,902900.0,30.2207,30.2779,30.0854,30.1426,902900.0
2006-06-22 12:00:00,57.95,58.26,57.95,58.23,679200.0,30.1426,30.3039,30.1426,30.2883,679200.0
2006-06-22 12:30:00,58.23,58.23,57.78,57.9,862200.0,30.2883,30.2883,30.0542,30.1166,862200.0
2006-06-22 13:00:00,57.89,58.02,57.86,58.0,527200.0,30.1114,30.179,30.0958,30.1686,527200.0
2006-06-22 13:30:00,58.0,58.0,57.72,57.84,862100.0,30.1686,30.1686,30.023,30.0854,862100.0
2006-06-22 14:00:00,57.84,57.93,57.74,57.87,724500.0,30.0854,30.1322,30.0334,30.101,724500.0
2006-06-22 14:30:00,57.87,58.03,57.78,57.96,866900.0,30.101,30.1842,30.0542,30.1478,866900.0
2006-06-22 15:00:00,57.97,58.05,57.9,58.0,980500.0,30.153,30.1946,30.1166,30.1686,980500.0
2006-06-22 15:30:00,58.0,58.08,57.9,57.9,1756100.0,30.1686,30.2103,30.1166,30.1166,1756100.0
2006-06-23 09:30:00,58.15,58.85,58.01,58.54,1673800.0,30.2467,30.6108,30.1738,30.4495,1673800.0
2006-06-23 10:00:00,58.54,58.7,58.38,58.41,1487200.0,30.4495,30.5327,30.3663,30.3819,1487200.0
2006-06-23 10:30:00,58.41,58.55,58.33,58.43,865600.0,30.3819,30.4547,30.3403,30.3923,865600.0
2006-06-23 11:00:00,58.44,58.48,58.3,58.3,961700.0,30.3975,30.4183,30.3247,30.3247,961700.0
2006-06-23 11:30:00,58.31,58.38,58.13,58.14,834600.0,30.3299,30.3663,30.2363,30.2415,834600.0
2006-06-23 12:00:00,58.14,58.55,58.09,58.39,1143700.0,30.2415,30.4547,30.2155,30.3715,1143700.0
2006-06-23 12:30:00,58.37,58.49,58.28,58.37,781500.0,30.3611,30.4235,30.3143,30.3611,781500.0
2006-06-23 13:00:00,58.37,58.46,58.32,58.46,756600.0,30.3611,30.4079,30.3351,30.4079,756600.0
2006-06-23 13:30:00,58.48,58.62,58.44,58.61,752700.0,30.4183,30.4911,30.3975,30.4859,752700.0
2006-06-23 14:00:00,58.63,58.65,58.39,58.41,788700.0,30.4963,30.5067,30.3715,30.3819,788700.0
2006-06-23 14:30:00,58.41,58.57,58.25,58.28,826400.0,30.3819,30.4651,30.2987,30.3143,826400.0
2006-06-23 15:00:00,58.29,58.36,58.18,58.27,843200.0,30.3195,30.3559,30.2623,30.3091,843200.0
2006-06-23 15:30:00,58.28,58.34,58.12,58.13,1184500.0,30.3143,30.3455,30.2311,30.2363,1184500.0
2006-06-26 09:30:00,58.1,58.28,57.93,58.04,1085000.0,30.2207,30.3143,30.1322,30.1894,1085000.0
2006-06-26 10:00:00,58.04,58.12,57.96,57.99,994600.0,30.1894,30.2311,30.1478,30.1634,994600.0
2006-06-26 10:30:00,57.99,58.06,57.91,57.98,731500.0,30.1634,30.1998,30.1218,30.1582,731500.0
2006-06-26 11:00:00,57.98,58.16,57.96,58.11,846200.0,30.1582,30.2519,30.1478,30.2259,846200.0
2006-06-26 11:30:00,58.1,58.24,57.98,58.23,614000.0,30.2207,30.2935,30.1582,30.2883,614000.0
2006-06-26 12:00:00,58.24,58.32,58.15,58.24,776900.0,30.2935,30.3351,30.2467,30.2935,776900.0
2006-06-26 12:30:00,58.23,58.66,58.21,58.57,794700.0,30.2883,30.5119,30.2779,30.4651,794700.0
2006-06-26 13:00:00,58.58,58.74,58.52,58.55,802100.0,30.4703,30.5535,30.4391,30.4547,802100.0
2006-06-26 13:30:00,58.56,58.64,58.42,58.55,652600.0,30.4599,30.5015,30.3871,30.4547,652600.0
2006-06-26 14:00:00,58.55,58.62,58.52,58.57,656600.0,30.4547,30.4911,30.4391,30.4651,656600.0
2006-06-26 14:30:00,58.56,58.8,58.53,58.79,755600.0,30.4599,30.5848,30.4443,30.5796,755600.0
2006-06-26 15:00:00,58.79,58.92,58.71,58.88,976400.0,30.5796,30.6472,30.5379,30.6264,976400.0
2006-06-26 15:30:00,58.87,59.02,58.78,58.85,1812800.0,30.6212,30.6992,30.5744,30.6108,1812800.0
2006-06-27 09:30:00,58.97,59.7,58.97,59.67,2584500.0,30.6732,31.0529,30.6732,31.0373,2584500.0
2006-06-27 10:00:00,59.67,59.77,59.55,59.75,1598800.0,31.0373,31.0893,30.9749,31.0789,1598800.0
2006-06-27 10:30:00,59.75,59.91,59.72,59.75,1286000.0,31.0789,31.1621,31.0633,31.0789,1286000.0
2006-06-27 11:00:00,59.75,59.76,59.39,59.65,2350900.0,31.0789,31.0841,30.8916,31.0269,2350900.0
2006-06-27 11:30:00,59.66,59.8,59.51,59.79,1267200.0,31.0321,31.1049,30.9541,31.0997,1267200.0
2006-06-27 12:00:00,59.79,59.79,59.55,59.61,1029800.0,31.0997,31.0997,30.9749,31.0061,1029800.0
2006-06-27 12:30:00,59.6,59.65,59.53,59.6,1245800.0,31.0009,31.0269,30.9645,31.0009,1245800.0
2006-06-27 13:00:00,59.6,59.71,59.57,59.68,1582000.0,31.0009,31.0581,30.9853,31.0425,1582000.0
2006-06-27 13:30:00,59.68,59.72,59.61,59.65,1183800.0,31.0425,31.0633,31.0061,31.0269,1183800.0
2006-06-27 14:00:00,59.65,59.7,59.6,59.63,1424300.0,31.0269,31.0529,31.0009,31.0165,1424300.0
2006-06-27 14:30:00,59.64,59.77,59.59,59.59,1616000.0,31.0217,31.0893,30.9957,30.9957,1616000.0
2006-06-27 15:00:00,59.59,59.82,59.59,59.76,2022500.0,30.9957,31.1153,30.9957,31.0841,2022500.0
2006-06-27 15:30:00,59.76,59.9,59.55,59.66,2423800.0,31.0841,31.1569,30.9749,31.0321,2423800.0
2006-06-28 09:30:00,59.8,60.31,59.8,60.17,3143300.0,31.1049,31.3702,31.1049,31.2974,3143300.0
2006-06-28 10:00:00,60.17,60.27,60.15,60.19,1622600.0,31.2974,31.3494,31.287,31.3078,1622600.0
2006-06-28 10:30:00,60.19,60.73,60.18,60.61,2598500.0,31.3078,31.5886,31.3026,31.5262,2598500.0
2006-06-28 11:00:00,60.62,60.78,60.5,60.54,1378500.0,31.5314,31.6147,31.469,31.4898,1378500.0
2006-06-28 11:30:00,60.54,60.65,60.42,60.61,874900.0,31.4898,31.547,31.4274,31.5262,874900.0
2006-06-28 12:00:00,60.61,60.75,60.58,60.64,765100.0,31.5262,31.599,31.5106,31.5418,765100.0
2006-06-28 12:30:00,60.64,60.72,60.54,60.68,726100.0,31.5418,31.5834,31.4898,31.5626,726100.0
2006-06-28 13:00:00,60.68,60.79,60.6,60.66,590700.0,31.5626,31.6199,31.521,31.5522,590700.0
2006-06-28 13:30:00,60.66,60.67,60.53,60.66,969100.0,31.5522,31.5574,31.4846,31.5522,969100.0
2006-06-28 14:00:00,60.66,60.9,60.6,60.89,1125400.0,31.5522,31.6771,31.521,31.6719,1125400.0
2006-06-28 14:30:00,60.9,61.09,60.85,60.93,1487000.0,31.6771,31.7759,31.6511,31.6927,1487000.0
2006-06-28 15:00:00,60.94,61.1,60.85,61.09,1349700.0,31.6979,31.7811,31.6511,31.7759,1349700.0
2006-06-28 15:30:00,61.1,61.22,61.07,61.14,2566200.0,31.7811,31.8435,31.7655,31.8019,2566200.0
2006-06-29 09:30:00,61.22,61.86,61.13,61.81,2974000.0,31.8435,32.1764,31.7967,32.1504,2974000.0
2006-06-29 10:00:00,61.8,62.0,61.73,61.87,2348700.0,32.1452,32.2492,32.1088,32.1816,2348700.0
2006-06-29 10:30:00,61.88,61.97,61.7,61.88,1825000.0,32.1868,32.2336,32.0932,32.1868,1825000.0
2006-06-29 11:00:00,61.88,62.17,61.87,62.09,1861300.0,32.1868,32.3377,32.1816,32.296,1861300.0
2006-06-29 11:30:00,62.09,62.19,61.99,62.11,1284800.0,32.296,32.3481,32.244,32.3065,1284800.0
2006-06-29 12:00:00,62.1,62.19,61.98,62.12,787800.0,32.3012,32.3481,32.2388,32.3117,787800.0
2006-06-29 12:30:00,62.13,62.14,61.91,61.96,1259800.0,32.3169,32.3221,32.2024,32.2284,1259800.0
2006-06-29 13:00:00,61.95,62.0,61.93,61.95,1338300.0,32.2232,32.2492,32.2128,32.2232,1338300.0
2006-06-29 13:30:00,61.96,62.05,61.91,61.93,932000.0,32.2284,32.2752,32.2024,32.2128,932000.0
2006-06-29 14:00:00,61.93,62.54,61.89,62.32,2030400.0,32.2128,32.5301,32.192,32.4157,2030400.0
2006-06-29 14:30:00,62.32,62.4,62.16,62.21,2409800.0,32.4157,32.4573,32.3325,32.3585,2409800.0
2006-06-29 15:00:00,62.22,62.32,62.16,62.29,1603500.0,32.3637,32.4157,32.3325,32.4001,1603500.0
2006-06-29 15:30:00,62.29,62.4,62.18,62.3,2433700.0,32.4001,32.4573,32.3429,32.4053,2433700.0
2006-06-30 09:30:00,62.65,62.65,62.07,62.08,2492100.0,32.5873,32.5873,32.2856,32.2908,2492100.0
2006-06-30 10:00:00,62.08,62.29,61.99,62.26,1784500.0,32.2908,32.4001,32.244,32.3845,1784500.0
2006-06-30 10:30:00,62.26,62.42,62.17,62.3,1284700.0,32.3845,32.4677,32.3377,32.4053,1284700.0
2006-06-30 11:00:00,62.31,62.35,62.07,62.09,1654700.0,32.4105,32.4313,32.2856,32.296,1654700.0
2006-06-30 11:30:00,62.09,62.18,62.01,62.14,918300.0,32.296,32.3429,32.2544,32.3221,918300.0
2006-06-30 12:00:00,62.14,62.17,61.98,62.03,1189300.0,32.3221,32.3377,32.2388,32.2648,1189300.0
2006-06-30 12:30:00,62.02,62.14,61.99,62.01,689700.0,32.2596,32.3221,32.244,32.2544,689700.0
2006-06-30 13:00:00,62.01,62.09,61.99,62.0,673900.0,32.2544,32.296,32.244,32.2492,673900.0
2006-06-30 13:30:00,62.0,62.05,61.9,61.91,1295300.0,32.2492,32.2752,32.1972,32.2024,1295300.0
2006-06-30 14:00:00,61.9,62.12,61.86,61.95,1175200.0,32.1972,32.3117,32.1764,32.2232,1175200.0
2006-06-30 14:30:00,61.95,62.11,61.95,62.09,1054900.0,32.2232,32.3065,32.2232,32.296,1054900.0
2006-06-30 15:00:00,62.09,62.1,61.82,61.87,1576000.0,32.296,32.3012,32.1556,32.1816,1576000.0
2006-06-30 15:30:00,61.86,62.11,61.55,61.61,3747300.0,32.1764,32.3065,32.0152,32.0464,3747300.0
2006-07-03 09:30:00,61.8,62.15,61.71,61.9,1988700.0,32.1452,32.3273,32.0984,32.1972,1988700.0
2006-07-03 10:00:00,61.91,62.2,61.87,62.2,1014800.0,32.2024,32.3533,32.1816,32.3533,1014800.0
2006-07-03 10:30:00,62.19,62.3,62.18,62.23,1072900.0,32.3481,32.4053,32.3429,32.3689,1072900.0
2006-07-03 11:00:00,62.24,62.42,62.23,62.34,871200.0,32.3741,32.4677,32.3689,32.4261,871200.0
2006-07-03 11:30:00,62.34,62.42,62.32,62.39,714000.0,32.4261,32.4677,32.4157,32.4521,714000.0
2006-07-03 12:00:00,62.39,62.47,61.9,62.35,711300.0,32.4521,32.4937,32.1972,32.4313,711300.0
2006-07-03 12:30:00,62.35,62.41,62.15,62.19,1144900.0,32.4313,32.4625,32.3273,32.3481,1144900.0
2006-07-03 13:00:00,61.3,62.18,61.3,62.06,314200.0,31.8851,32.3429,31.8851,32.2804,314200.0
2006-07-03 13:30:00,62.07,62.07,62.0,62.0,500.0,32.2856,32.2856,32.2492,32.2492,500.0
2006-07-03 14:00:00,62.0,62.0,62.0,62.0,0.0,32.2492,32.2492,32.2492,32.2492,0.0
2006-07-03 14:30:00,62.0,62.0,62.0,62.0,0.0,32.2492,32.2492,32.2492,32.2492,0.0
2006-07-03 15:00:00,62.0,62.0,62.0,62.0,0.0,32.2492,32.2492,32.2492,32.2492,0.0
2006-07-03 15:30:00,62.13,62.13,62.01,62.01,600.0,32.3169,32.3169,32.2544,32.2544,600.0
2006-07-05 09:30:00,61.9,61.92,61.63,61.73,2028300.0,32.1972,32.2076,32.0568,32.1088,2028300.0
2006-07-05 10:00:00,61.73,61.96,61.65,61.93,1476800.0,32.1088,32.2284,32.0672,32.2128,1476800.0
2006-07-05 10:30:00,61.92,61.94,61.79,61.88,1661100.0,32.2076,32.218,32.14,32.1868,1661100.0
2006-07-05 11:00:00,61.88,62.04,61.85,61.88,1437000.0,32.1868,32.27,32.1712,32.1868,1437000.0
2006-07-05 11:30:00,61.88,62.3,61.87,62.23,1104600.0,32.1868,32.4053,32.1816,32.3689,1104600.0
2006-07-05 12:00:00,62.22,62.82,62.19,62.56,1695600.0,32.3637,32.6758,32.3481,32.5405,1695600.0
2006-07-05 12:30:00,62.57,62.61,62.43,62.5,821500.0,32.5457,32.5665,32.4729,32.5093,821500.0
2006-07-05 13:00:00,62.49,62.82,62.49,62.7,1282400.0,32.5041,32.6758,32.5041,32.6133,1282400.0
2006-07-05 13:30:00,62.7,62.83,62.65,62.71,804800.0,32.6133,32.681,32.5873,32.6185,804800.0
2006-07-05 14:00:00,62.71,62.79,62.67,62.68,677900.0,32.6185,32.6602,32.5977,32.6029,677900.0
2006-07-05 14:30:00,62.68,62.92,62.67,62.91,1074100.0,32.6029,32.7278,32.5977,32.7226,1074100.0
2006-07-05 15:00:00,62.92,62.92,62.55,62.59,1265800.0,32.7278,32.7278,32.5353,32.5561,1265800.0
2006-07-05 15:30:00,62.58,62.74,62.42,62.55,1580400.0,32.5509,32.6341,32.4677,32.5353,1580400.0
2006-07-06 09:30:00,62.75,62.97,62.66,62.97,2054000.0,32.6393,32.7538,32.5925,32.7538,2054000.0
2006-07-06 10:00:00,62.96,63.39,62.92,63.35,2571900.0,32.7486,32.9722,32.7278,32.9514,2571900.0
2006-07-06 10:30:00,63.36,63.43,63.0,63.05,2484700.0,32.9566,32.993,32.7694,32.7954,2484700.0
2006-07-06 11:00:00,63.05,63.19,62.96,63.11,1729300.0,32.7954,32.8682,32.7486,32.8266,1729300.0
2006-07-06 11:30:00,63.11,63.34,63.07,63.2,1049500.0,32.8266,32.9462,32.8058,32.8734,1049500.0
2006-07-06 12:00:00,63.21,63.4,63.15,63.32,935800.0,32.8786,32.9774,32.8474,32.9358,935800.0
2006-07-06 12:30:00,63.32,63.45,63.22,63.44,1141200.0,32.9358,33.0035,32.8838,32.9982,1141200.0
2006-07-06 13:00:00,63.44,63.5,63.35,63.47,895900.0,32.9982,33.0295,32.9514,33.0139,895900.0
2006-07-06 13:30:00,63.48,63.5,63.3,63.31,1048800.0,33.0191,33.0295,32.9254,32.9306,1048800.0
2006-07-06 14:00:00,63.32,63.41,63.21,63.3,985400.0,32.9358,32.9826,32.8786,32.9254,985400.0
2006-07-06 14:30:00,63.3,63.34,63.16,63.23,994600.0,32.9254,32.9462,32.8526,32.889,994600.0
2006-07-06 15:00:00,63.22,63.4,63.12,63.36,1093200.0,32.8838,32.9774,32.8318,32.9566,1093200.0
2006-07-06 15:30:00,63.36,63.48,63.31,63.48,2536800.0,32.9566,33.0191,32.9306,33.0191,2536800.0
2006-07-07 09:30:00,63.7,63.81,63.45,63.54,2306200.0,33.1335,33.1907,33.0035,33.0503,2306200.0
2006-07-07 10:00:00,63.52,63.89,63.48,63.78,1515200.0,33.0399,33.2323,33.0191,33.1751,1515200.0
2006-07-07 10:30:00,63.79,63.8,63.52,63.58,1331100.0,33.1803,33.1855,33.0399,33.0711,1331100.0
2006-07-07 11:00:00,63.57,63.66,63.51,63.64,978600.0,33.0659,33.1127,33.0347,33.1023,978600.0
2006-07-07 11:30:00,63.64,63.78,63.58,63.67,827300.0,33.1023,33.1751,33.0711,33.1179,827300.0
2006-07-07 12:00:00,63.67,63.7,63.37,63.45,1439200.0,33.1179,33.1335,32.9618,33.0035,1439200.0
2006-07-07 12:30:00,63.46,63.53,63.34,63.4,957800.0,33.0087,33.0451,32.9462,32.9774,957800.0
2006-07-07 13:00:00,63.4,63.42,63.1,63.17,1173300.0,32.9774,32.9878,32.8214,32.8578,1173300.0
2006-07-07 13:30:00,63.17,63.25,62.94,63.07,858700.0,32.8578,32.8994,32.7382,32.8058,858700.0
2006-07-07 14:00:00,63.07,63.17,62.9,62.9,743400.0,32.8058,32.8578,32.7174,32.7174,743400.0
2006-07-07 14:30:00,62.9,63.01,62.49,62.56,1634300.0,32.7174,32.7746,32.5041,32.5405,1634300.0
2006-07-07 15:00:00,62.55,62.94,62.5,62.83,1248700.0,32.5353,32.7382,32.5093,32.681,1248700.0
2006-07-07 15:30:00,62.83,62.98,62.77,62.86,1357600.0,32.681,32.759,32.6497,32.6966,1357600.0
2006-07-10 09:30:00,63.0,63.12,62.78,62.9,1602400.0,32.7694,32.8318,32.655,32.7174,1602400.0
2006-07-10 10:00:00,62.9,63.45,62.89,63.32,1225500.0,32.7174,33.0035,32.7122,32.9358,1225500.0
2006-07-10 10:30:00,63.32,63.56,63.11,63.47,1449200.0,32.9358,33.0607,32.8266,33.0139,1449200.0
2006-07-10 11:00:00,63.48,63.59,63.37,63.39,812200.0,33.0191,33.0763,32.9618,32.9722,812200.0
2006-07-10 11:30:00,63.39,63.39,63.03,63.2,913700.0,32.9722,32.9722,32.785,32.8734,913700.0
2006-07-10 12:00:00,63.19,63.21,62.95,63.0,925000.0,32.8682,32.8786,32.7434,32.7694,925000.0
2006-07-10 12:30:00,63.0,63.14,62.98,63.03,510100.0,32.7694,32.8422,32.759,32.785,510100.0
2006-07-10 13:00:00,63.03,63.03,62.82,62.85,775400.0,32.785,32.785,32.6758,32.6914,775400.0
2006-07-10 13:30:00,62.85,63.11,62.8,63.0,555700.0,32.6914,32.8266,32.6654,32.7694,555700.0
2006-07-10 14:00:00,63.0,63.16,62.97,63.1,495300.0,32.7694,32.8526,32.7538,32.8214,495300.0
2006-07-10 14:30:00,63.1,63.1,62.9,62.99,553300.0,32.8214,32.8214,32.7174,32.7642,553300.0
2006-07-10 15:00:00,62.99,63.19,62.9,63.1,770500.0,32.7642,32.8682,32.7174,32.8214,770500.0
2006-07-10 15:30:00,63.1,63.23,63.04,63.06,806900.0,32.8214,32.889,32.7902,32.8006,806900.0
2006-07-11 09:30:00,63.2,63.82,63.2,63.72,2268700.0,32.8734,33.1959,32.8734,33.1439,2268700.0
2006-07-11 10:00:00,63.71,63.76,63.62,63.63,1459400.0,33.1387,33.1647,33.0919,33.0971,1459400.0
2006-07-11 10:30:00,63.63,63.63,63.41,63.48,1326400.0,33.0971,33.0971,32.9826,33.0191,1326400.0
2006-07-11 11:00:00,63.47,63.52,63.4,63.49,880700.0,33.0139,33.0399,32.9774,33.0243,880700.0
2006-07-11 11:30:00,63.49,63.52,63.4,63.46,671600.0,33.0243,33.0399,32.9774,33.0087,671600.0
2006-07-11 12:00:00,63.47,63.7,63.46,63.62,660200.0,33.0139,33.1335,33.0087,33.0919,660200.0
2006-07-11 12:30:00,63.63,63.65,63.48,63.48,480500.0,33.0971,33.1075,33.0191,33.0191,480500.0
2006-07-11 13:00:00,63.48,63.63,63.46,63.59,664100.0,33.0191,33.0971,33.0087,33.0763,664100.0
2006-07-11 13:30:00,63.6,63.84,63.56,63.8,756500.0,33.0815,33.2063,33.0607,33.1855,756500.0
2006-07-11 14:00:00,63.79,63.96,63.77,63.84,1130700.0,33.1803,33.2687,33.1699,33.2063,1130700.0
2006-07-11 14:30:00,63.84,64.0,63.81,64.0,1076700.0,33.2063,33.2895,33.1907,33.2895,1076700.0
2006-07-11 15:00:00,63.99,64.27,63.92,64.19,2447700.0,33.2843,33.43,33.2479,33.3884,2447700.0
2006-07-11 15:30:00,64.19,64.27,63.98,63.99,2372100.0,33.3884,33.43,33.2791,33.2843,2372100.0
2006-07-12 09:30:00,64.0,64.27,63.85,64.15,1794100.0,33.2895,33.43,33.2115,33.3676,1794100.0
2006-07-12 10:00:00,64.16,64.16,63.68,63.84,1308900.0,33.3728,33.3728,33.1231,33.2063,1308900.0
2006-07-12 10:30:00,63.83,64.14,63.42,63.6,2078200.0,33.2011,33.3624,32.9878,33.0815,2078200.0
2006-07-12 11:00:00,63.59,63.99,63.58,63.77,1119700.0,33.0763,33.2843,33.0711,33.1699,1119700.0
2006-07-12 11:30:00,63.78,63.93,63.68,63.77,829100.0,33.1751,33.2531,33.1231,33.1699,829100.0
2006-07-12 12:00:00,63.77,63.81,63.39,63.5,816500.0,33.1699,33.1907,32.9722,33.0295,816500.0
2006-07-12 12:30:00,63.49,63.68,63.39,63.58,542700.0,33.0243,33.1231,32.9722,33.0711,542700.0
2006-07-12 13:00:00,63.58,63.63,63.35,63.55,773000.0,33.0711,33.0971,32.9514,33.0555,773000.0
2006-07-12 13:30:00,63.54,63.69,63.35,63.48,935200.0,33.0503,33.1283,32.9514,33.0191,935200.0
2006-07-12 14:00:00,63.48,63.79,63.44,63.71,769600.0,33.0191,33.1803,32.9982,33.1387,769600.0
2006-07-12 14:30:00,63.71,63.81,63.62,63.71,968900.0,33.1387,33.1907,33.0919,33.1387,968900.0
2006-07-12 15:00:00,63.71,64.13,63.64,63.98,1140600.0,33.1387,33.3572,33.1023,33.2791,1140600.0
2006-07-12 15:30:00,63.97,64.12,63.89,64.0,1601600.0,33.2739,33.352,33.2323,33.2895,1601600.0
2006-07-13 09:30:00,64.15,64.46,64.01,64.24,2315900.0,33.3676,33.5288,33.2947,33.4144,2315900.0
2006-07-13 10:00:00,64.24,64.55,64.16,64.36,1937000.0,33.4144,33.5756,33.3728,33.4768,1937000.0
2006-07-13 10:30:00,64.36,64.4,63.95,63.97,1824600.0,33.4768,33.4976,33.2635,33.2739,1824600.0
2006-07-13 11:00:00,63.98,64.06,63.69,63.86,1535400.0,33.2791,33.3207,33.1283,33.2167,1535400.0
2006-07-13 11:30:00,63.86,64.37,63.81,64.36,1357000.0,33.2167,33.482,33.1907,33.4768,1357000.0
2006-07-13 12:00:00,64.36,64.68,64.36,64.47,1437300.0,33.4768,33.6432,33.4768,33.534,1437300.0
2006-07-13 12:30:00,64.47,64.7,64.41,64.52,829100.0,33.534,33.6536,33.5028,33.56,829100.0
2006-07-13 13:00:00,64.53,64.61,64.35,64.41,894900.0,33.5652,33.6068,33.4716,33.5028,894900.0
2006-07-13 13:30:00,64.41,64.41,64.17,64.21,1114000.0,33.5028,33.5028,33.378,33.3988,1114000.0
2006-07-13 14:00:00,64.22,64.48,64.17,64.39,1043500.0,33.404,33.5392,33.378,33.4924,1043500.0
2006-07-13 14:30:00,64.39,64.41,64.19,64.34,1250900.0,33.4924,33.5028,33.3884,33.4664,1250900.0
2006-07-13 15:00:00,64.35,64.36,64.03,64.2,1383500.0,33.4716,33.4768,33.3051,33.3936,1383500.0
2006-07-13 15:30:00,64.2,64.27,64.08,64.08,2129600.0,33.3936,33.43,33.3311,33.3311,2129600.0
2006-07-14 09:30:00,64.57,64.73,64.5,64.63,2212600.0,33.586,33.6692,33.5496,33.6172,2212600.0
2006-07-14 10:00:00,64.63,64.74,64.45,64.66,1611600.0,33.6172,33.6744,33.5236,33.6328,1611600.0
2006-07-14 10:30:00,64.66,64.75,64.59,64.61,1405100.0,33.6328,33.6796,33.5964,33.6068,1405100.0
2006-07-14 11:00:00,64.61,64.64,64.21,64.23,1811300.0,33.6068,33.6224,33.3988,33.4092,1811300.0
2006-07-14 11:30:00,64.24,64.4,63.97,64.38,1761900.0,33.4144,33.4976,33.2739,33.4872,1761900.0
2006-07-14 12:00:00,64.39,64.51,64.22,64.4,914600.0,33.4924,33.5548,33.404,33.4976,914600.0
2006-07-14 12:30:00,64.39,64.76,64.32,64.64,834200.0,33.4924,33.6848,33.456,33.6224,834200.0
2006-07-14 13:00:00,64.63,64.84,64.46,64.79,769500.0,33.6172,33.7265,33.5288,33.7005,769500.0
2006-07-14 13:30:00,64.79,64.88,64.69,64.8,868500.0,33.7005,33.7473,33.6484,33.7057,868500.0
2006-07-14 14:00:00,64.79,64.88,64.65,64.7,1027100.0,33.7005,33.7473,33.6276,33.6536,1027100.0
2006-07-14 14:30:00,64.69,64.8,64.62,64.75,1208000.0,33.6484,33.7057,33.612,33.6796,1208000.0
2006-07-14 15:00:00,64.76,64.95,64.73,64.84,1944200.0,33.6848,33.7837,33.6692,33.7265,1944200.0
2006-07-14 15:30:00,64.84,65.0,64.76,64.9,2861900.0,33.7265,33.8097,33.6848,33.7577,2861900.0
2006-07-17 09:30:00,64.46,64.9,64.46,64.68,2247800.0,33.5288,33.7577,33.5288,33.6432,2247800.0
2006-07-17 10:00:00,64.67,64.85,64.43,64.51,1707700.0,33.638,33.7317,33.5132,33.5548,1707700.0
2006-07-17 10:30:00,64.51,64.63,64.42,64.52,1740200.0,33.5548,33.6172,33.508,33.56,1740200.0
2006-07-17 11:00:00,64.53,64.59,64.38,64.44,980800.0,33.5652,33.5964,33.4872,33.5184,980800.0
2006-07-17 11:30:00,64.43,64.51,64.22,64.27,1302800.0,33.5132,33.5548,33.404,33.43,1302800.0
2006-07-17 12:00:00,64.27,64.48,64.26,64.43,932400.0,33.43,33.5392,33.4248,33.5132,932400.0
2006-07-17 12:30:00,64.44,64.61,64.2,64.2,1057600.0,33.5184,33.6068,33.3936,33.3936,1057600.0
2006-07-17 13:00:00,64.17,64.31,63.96,63.98,1265000.0,33.378,33.4508,33.2687,33.2791,1265000.0
2006-07-17 13:30:00,63.98,64.09,63.86,64.05,1023600.0,33.2791,33.3363,33.2167,33.3155,1023600.0
2006-07-17 14:00:00,64.06,64.2,63.9,63.94,893600.0,33.3207,33.3936,33.2375,33.2583,893600.0
2006-07-17 14:30:00,63.93,63.94,63.65,63.7,1242900.0,33.2531,33.2583,33.1075,33.1335,1242900.0
2006-07-17 15:00:00,63.7,63.84,63.57,63.77,1098200.0,33.1335,33.2063,33.0659,33.1699,1098200.0
2006-07-17 15:30:00,63.77,64.23,63.7,64.02,1775500.0,33.1699,33.4092,33.1335,33.2999,1775500.0
2006-07-18 09:30:00,64.45,64.68,64.4,64.47,2403500.0,33.5236,33.6432,33.4976,33.534,2403500.0
2006-07-18 10:00:00,64.47,64.49,64.17,64.49,1811900.0,33.534,33.5444,33.378,33.5444,1811900.0
2006-07-18 10:30:00,64.49,64.73,64.26,64.59,1206400.0,33.5444,33.6692,33.4248,33.5964,1206400.0
2006-07-18 11:00:00,64.58,64.75,64.52,64.72,1250000.0,33.5912,33.6796,33.56,33.664,1250000.0
2006-07-18 11:30:00,64.71,64.94,64.7,64.83,1025300.0,33.6588,33.7785,33.6536,33.7213,1025300.0
2006-07-18 12:00:00,64.84,64.84,64.52,64.65,1087700.0,33.7265,33.7265,33.56,33.6276,1087700.0
2006-07-18 12:30:00,64.65,64.81,64.52,64.65,873400.0,33.6276,33.7109,33.56,33.6276,873400.0
2006-07-18 13:00:00,64.63,64.64,64.2,64.31,1050500.0,33.6172,33.6224,33.3936,33.4508,1050500.0
2006-07-18 13:30:00,64.31,64.57,63.95,64.07,1527200.0,33.4508,33.586,33.2635,33.3259,1527200.0
2006-07-18 14:00:00,64.08,64.46,64.04,64.39,1491300.0,33.3311,33.5288,33.3103,33.4924,1491300.0
2006-07-18 14:30:00,64.39,64.57,64.26,64.42,1475800.0,33.4924,33.586,33.4248,33.508,1475800.0
2006-07-18 15:00:00,64.43,64.46,64.04,64.43,1306800.0,33.5132,33.5288,33.3103,33.5132,1306800.0
2006-07-18 15:30:00,64.44,64.82,64.35,64.65,2043100.0,33.5184,33.7161,33.4716,33.6276,2043100.0
2006-07-19 09:30:00,64.62,64.62,64.31,64.42,1850900.0,33.612,33.612,33.4508,33.508,1850900.0
2006-07-19 10:00:00,64.41,64.89,64.4,64.58,2116900.0,33.5028,33.7525,33.4976,33.5912,2116900.0
2006-07-19 10:30:00,64.58,64.88,64.37,64.73,1839600.0,33.5912,33.7473,33.482,33.6692,1839600.0
2006-07-19 11:00:00,64.74,64.74,64.25,64.33,1601700.0,33.6744,33.6744,33.4196,33.4612,1601700.0
2006-07-19 11:30:00,64.34,64.34,63.65,63.91,3485700.0,33.4664,33.4664,33.1075,33.2427,3485700.0
2006-07-19 12:00:00,63.92,64.23,63.85,64.2,1152300.0,33.2479,33.4092,33.2115,33.3936,1152300.0
2006-07-19 12:30:00,64.19,64.27,64.1,64.18,623200.0,33.3884,33.43,33.3415,33.3832,623200.0
2006-07-19 13:00:00,64.18,64.28,64.05,64.05,960300.0,33.3832,33.4352,33.3155,33.3155,960300.0
2006-07-19 13:30:00,64.06,64.3,64.02,64.26,782100.0,33.3207,33.4456,33.2999,33.4248,782100.0
2006-07-19 14:00:00,64.25,64.56,64.21,64.47,963900.0,33.4196,33.5808,33.3988,33.534,963900.0
2006-07-19 14:30:00,64.48,64.83,64.42,64.8,1516000.0,33.5392,33.7213,33.508,33.7057,1516000.0
2006-07-19 15:00:00,64.8,64.84,64.62,64.73,1871400.0,33.7057,33.7265,33.612,33.6692,1871400.0
2006-07-19 15:30:00,64.73,64.74,64.54,64.65,2131700.0,33.6692,33.6744,33.5704,33.6276,2131700.0
2006-07-20 09:30:00,64.45,64.66,64.12,64.2,1820700.0,33.5236,33.6328,33.352,33.3936,1820700.0
2006-07-20 10:00:00,64.22,64.62,64.21,64.33,1450500.0,33.404,33.612,33.3988,33.4612,1450500.0
2006-07-20 10:30:00,64.33,64.77,64.33,64.77,1191400.0,33.4612,33.69,33.4612,33.69,1191400.0
2006-07-20 11:00:00,64.77,64.86,64.57,64.62,1348600.0,33.69,33.7369,33.586,33.612,1348600.0
2006-07-20 11:30:00,64.61,64.7,64.48,64.49,723400.0,33.6068,33.6536,33.5392,33.5444,723400.0
2006-07-20 12:00:00,64.5,64.59,64.34,64.56,798300.0,33.5496,33.5964,33.4664,33.5808,798300.0
2006-07-20 12:30:00,64.56,64.61,64.39,64.56,653800.0,33.5808,33.6068,33.4924,33.5808,653800.0
2006-07-20 13:00:00,64.57,64.76,64.57,64.69,644500.0,33.586,33.6848,33.586,33.6484,644500.0
2006-07-20 13:30:00,64.69,64.73,64.47,64.57,583800.0,33.6484,33.6692,33.534,33.586,583800.0
2006-07-20 14:00:00,64.58,64.78,64.46,64.57,1389800.0,33.5912,33.6952,33.5288,33.586,1389800.0
2006-07-20 14:30:00,64.57,64.57,64.26,64.32,1431100.0,33.586,33.586,33.4248,33.456,1431100.0
2006-07-20 15:00:00,64.3,64.58,64.27,64.43,1085500.0,33.4456,33.5912,33.43,33.5132,1085500.0
2006-07-20 15:30:00,64.42,64.49,64.15,64.19,1546800.0,33.508,33.5444,33.3676,33.3884,1546800.0
2006-07-21 09:30:00,64.57,64.65,64.01,64.28,6118500.0,33.586,33.6276,33.2947,33.4352,6118500.0
2006-07-21 10:00:00,64.29,64.5,63.97,64.41,2200000.0,33.4404,33.5496,33.2739,33.5028,2200000.0
2006-07-21 10:30:00,64.4,64.78,64.34,64.61,1507900.0,33.4976,33.6952,33.4664,33.6068,1507900.0
2006-07-21 11:00:00,64.61,64.66,64.3,64.33,1396400.0,33.6068,33.6328,33.4456,33.4612,1396400.0
2006-07-21 11:30:00,64.32,64.63,64.3,64.5,1026400.0,33.456,33.6172,33.4456,33.5496,1026400.0
2006-07-21 12:00:00,64.5,64.51,64.32,64.38,749800.0,33.5496,33.5548,33.456,33.4872,749800.0
2006-07-21 12:30:00,64.39,64.51,64.12,64.2,1304600.0,33.4924,33.5548,33.352,33.3936,1304600.0
2006-07-21 13:00:00,64.19,64.3,64.1,64.11,1283000.0,33.3884,33.4456,33.3415,33.3467,1283000.0
2006-07-21 13:30:00,64.11,64.34,64.08,64.12,863800.0,33.3467,33.4664,33.3311,33.352,863800.0
2006-07-21 14:00:00,64.11,64.18,63.97,64.09,994300.0,33.3467,33.3832,33.2739,33.3363,994300.0
2006-07-21 14:30:00,64.1,64.14,63.97,64.02,984200.0,33.3415,33.3624,33.2739,33.2999,984200.0
2006-07-21 15:00:00,64.02,64.2,63.97,64.05,1351200.0,33.2999,33.3936,33.2739,33.3155,1351200.0
2006-07-21 15:30:00,64.05,64.2,63.91,63.93,1631300.0,33.3155,33.3936,33.2427,33.2531,1631300.0
2006-07-24 09:30:00,64.35,64.49,64.2,64.33,1599000.0,33.4716,33.5444,33.3936,33.4612,1599000.0
2006-07-24 10:00:00,64.33,64.88,64.25,64.86,1717200.0,33.4612,33.7473,33.4196,33.7369,1717200.0
2006-07-24 10:30:00,64.87,64.91,64.74,64.79,1578900.0,33.7421,33.7629,33.6744,33.7005,1578900.0
2006-07-24 11:00:00,64.79,65.0,64.76,64.95,1606300.0,33.7005,33.8097,33.6848,33.7837,1606300.0
2006-07-24 11:30:00,64.95,65.14,64.93,65.07,3351000.0,33.7837,33.8825,33.7733,33.8461,3351000.0
2006-07-24 12:00:00,65.07,65.25,65.0,65.23,1438800.0,33.8461,33.9397,33.8097,33.9293,1438800.0
2006-07-24 12:30:00,65.23,65.27,65.1,65.15,916400.0,33.9293,33.9501,33.8617,33.8877,916400.0
2006-07-24 13:00:00,65.15,65.36,65.12,65.28,764700.0,33.8877,33.9969,33.8721,33.9553,764700.0
2006-07-24 13:30:00,65.3,65.44,65.22,65.24,911000.0,33.9657,34.0385,33.9241,33.9345,911000.0
2006-07-24 14:00:00,65.24,65.31,65.03,65.13,942600.0,33.9345,33.9709,33.8253,33.8773,942600.0
2006-07-24 14:30:00,65.12,65.42,65.04,65.2,1373200.0,33.8721,34.0281,33.8305,33.9137,1373200.0
2006-07-24 15:00:00,65.2,65.5,65.18,65.49,1414200.0,33.9137,34.0698,33.9033,34.0646,1414200.0
2006-07-24 15:30:00,65.49,65.53,65.25,65.35,2066600.0,34.0646,34.0854,33.9397,33.9917,2066600.0
2006-07-25 09:30:00,65.36,65.85,65.34,65.6,2233100.0,33.9969,34.2518,33.9865,34.1218,2233100.0
2006-07-25 10:00:00,65.61,65.89,65.5,65.71,1437000.0,34.127,34.2726,34.0698,34.179,1437000.0
2006-07-25 10:30:00,65.72,65.74,65.15,65.43,1946400.0,34.1842,34.1946,33.8877,34.0333,1946400.0
2006-07-25 11:00:00,65.42,65.44,65.07,65.21,1189800.0,34.0281,34.0385,33.8461,33.9189,1189800.0
2006-07-25 11:30:00,65.2,65.22,65.01,65.08,1011500.0,33.9137,33.9241,33.8149,33.8513,1011500.0
2006-07-25 12:00:00,65.08,65.39,65.02,65.38,777600.0,33.8513,34.0125,33.8201,34.0073,777600.0
2006-07-25 12:30:00,65.37,65.45,65.26,65.34,600800.0,34.0021,34.0437,33.9449,33.9865,600800.0
2006-07-25 13:00:00,65.33,65.34,65.17,65.27,556400.0,33.9813,33.9865,33.8981,33.9501,556400.0
2006-07-25 13:30:00,65.27,65.35,64.92,65.11,710200.0,33.9501,33.9917,33.7681,33.8669,710200.0
2006-07-25 14:00:00,65.11,65.18,64.95,65.08,706900.0,33.8669,33.9033,33.7837,33.8513,706900.0
2006-07-25 14:30:00,65.09,65.56,65.09,65.49,1044100.0,33.8565,34.101,33.8565,34.0646,1044100.0
2006-07-25 15:00:00,65.5,65.98,65.49,65.98,1810600.0,34.0698,34.3194,34.0646,34.3194,1810600.0
2006-07-25 15:30:00,65.98,66.0,65.68,65.75,2392600.0,34.3194,34.3298,34.1634,34.1998,2392600.0
2006-07-26 09:30:00,65.51,65.95,65.47,65.81,2048200.0,34.075,34.3038,34.0542,34.231,2048200.0
2006-07-26 10:00:00,65.82,65.87,65.71,65.82,1406000.0,34.2362,34.2622,34.179,34.2362,1406000.0
2006-07-26 10:30:00,65.82,65.99,65.76,65.95,1753200.0,34.2362,34.3246,34.205,34.3038,1753200.0
2006-07-26 11:00:00,65.95,66.37,65.93,66.28,2759800.0,34.3038,34.5223,34.2934,34.4755,2759800.0
2006-07-26 11:30:00,66.27,66.64,66.26,66.6,1847900.0,34.4703,34.6627,34.4651,34.6419,1847900.0
2006-07-26 12:00:00,66.61,66.8,66.59,66.69,1609200.0,34.6471,34.7459,34.6367,34.6887,1609200.0
2006-07-26 12:30:00,66.68,66.75,66.64,66.72,1611100.0,34.6835,34.7199,34.6627,34.7043,1611100.0
2006-07-26 13:00:00,66.72,66.87,66.7,66.82,979300.0,34.7043,34.7824,34.6939,34.7564,979300.0
2006-07-26 13:30:00,66.82,66.99,66.82,66.9,2232700.0,34.7564,34.8448,34.7564,34.798,2232700.0
2006-07-26 14:00:00,66.9,67.09,66.7,66.98,2807400.0,34.798,34.8968,34.6939,34.8396,2807400.0
2006-07-26 14:30:00,66.98,67.1,66.96,67.06,1938800.0,34.8396,34.902,34.8292,34.8812,1938800.0
2006-07-26 15:00:00,67.06,67.18,66.83,66.95,2433200.0,34.8812,34.9436,34.7616,34.824,2433200.0
2006-07-26 15:30:00,66.95,67.04,66.44,66.61,3355100.0,34.824,34.8708,34.5587,34.6471,3355100.0
2006-07-27 09:30:00,67.4,67.65,66.8,67.1,4809200.0,35.058,35.1881,34.7459,34.902,4809200.0
2006-07-27 10:00:00,67.1,67.53,66.9,67.48,2211800.0,34.902,35.1257,34.798,35.0997,2211800.0
2006-07-27 10:30:00,67.49,67.6,67.34,67.38,2754900.0,35.1049,35.1621,35.0268,35.0476,2754900.0
2006-07-27 11:00:00,67.38,67.59,67.31,67.45,1638800.0,35.0476,35.1569,35.0112,35.084,1638800.0
2006-07-27 11:30:00,67.45,67.47,66.86,66.87,2199300.0,35.084,35.0944,34.7772,34.7824,2199300.0
2006-07-27 12:00:00,66.86,67.21,66.55,67.0,2257600.0,34.7772,34.9592,34.6159,34.85,2257600.0
2006-07-27 12:30:00,67.01,67.34,66.96,67.19,1183300.0,34.8552,35.0268,34.8292,34.9488,1183300.0
2006-07-27 13:00:00,67.19,67.22,66.98,66.99,1710000.0,34.9488,34.9644,34.8396,34.8448,1710000.0
2006-07-27 13:30:00,66.98,67.06,66.66,66.67,1464600.0,34.8396,34.8812,34.6731,34.6783,1464600.0
2006-07-27 14:00:00,66.66,66.86,66.45,66.8,1524700.0,34.6731,34.7772,34.5639,34.7459,1524700.0
2006-07-27 14:30:00,66.8,67.08,66.75,67.07,1025900.0,34.7459,34.8916,34.7199,34.8864,1025900.0
2006-07-27 15:00:00,67.07,67.09,66.64,66.69,1633600.0,34.8864,34.8968,34.6627,34.6887,1633600.0
2006-07-27 15:30:00,66.7,66.86,66.47,66.5,1840400.0,34.6939,34.7772,34.5743,34.5899,1840400.0
2006-07-28 09:30:00,66.25,66.75,66.24,66.56,2713000.0,34.4599,34.7199,34.4547,34.6211,2713000.0
2006-07-28 10:00:00,66.57,66.84,66.44,66.46,1749400.0,34.6263,34.7668,34.5587,34.5691,1749400.0
2006-07-28 10:30:00,66.45,66.6,66.26,66.52,2221700.0,34.5639,34.6419,34.4651,34.6003,2221700.0
2006-07-28 11:00:00,66.5,67.05,66.48,66.96,1877400.0,34.5899,34.876,34.5795,34.8292,1877400.0
2006-07-28 11:30:00,66.96,67.16,66.67,66.96,1406300.0,34.8292,34.9332,34.6783,34.8292,1406300.0
2006-07-28 12:00:00,66.97,67.1,66.9,66.92,837400.0,34.8344,34.902,34.798,34.8084,837400.0
2006-07-28 12:30:00,66.91,66.96,66.8,66.86,636900.0,34.8032,34.8292,34.7459,34.7772,636900.0
2006-07-28 13:00:00,66.87,67.0,66.75,66.96,602700.0,34.7824,34.85,34.7199,34.8292,602700.0
2006-07-28 13:30:00,66.96,67.01,66.8,66.89,720000.0,34.8292,34.8552,34.7459,34.7928,720000.0
2006-07-28 14:00:00,66.9,67.09,66.89,67.04,734100.0,34.798,34.8968,34.7928,34.8708,734100.0
2006-07-28 14:30:00,67.04,67.14,66.94,67.09,1174100.0,34.8708,34.9228,34.8188,34.8968,1174100.0
2006-07-28 15:00:00,67.09,67.2,66.8,67.01,1187900.0,34.8968,34.954,34.7459,34.8552,1187900.0
2006-07-28 15:30:00,67.01,67.3,66.99,66.99,2275200.0,34.8552,35.006,34.8448,34.8448,2275200.0
2006-07-31 09:30:00,67.43,67.43,67.02,67.02,2327000.0,35.0736,35.0736,34.8604,34.8604,2327000.0
2006-07-31 10:00:00,67.02,67.14,66.76,66.9,1956600.0,34.8604,34.9228,34.7251,34.798,1956600.0
2006-07-31 10:30:00,66.9,67.13,66.76,67.05,1683100.0,34.798,34.9176,34.7251,34.876,1683100.0
2006-07-31 11:00:00,67.02,67.22,66.95,67.07,1164000.0,34.8604,34.9644,34.824,34.8864,1164000.0
2006-07-31 11:30:00,67.07,67.24,67.06,67.24,694700.0,34.8864,34.9748,34.8812,34.9748,694700.0
2006-07-31 12:00:00,67.23,67.45,67.2,67.44,776200.0,34.9696,35.084,34.954,35.0788,776200.0
2006-07-31 12:30:00,67.45,67.56,67.41,67.5,886100.0,35.084,35.1413,35.0632,35.1101,886100.0
2006-07-31 13:00:00,67.48,67.55,67.38,67.54,615900.0,35.0997,35.1361,35.0476,35.1309,615900.0
2006-07-31 13:30:00,67.53,67.79,67.52,67.71,1137100.0,35.1257,35.2609,35.1205,35.2193,1137100.0
2006-07-31 14:00:00,67.71,67.81,67.69,67.76,884800.0,35.2193,35.2713,35.2089,35.2453,884800.0
2006-07-31 14:30:00,67.76,67.79,67.64,67.75,993100.0,35.2453,35.2609,35.1829,35.2401,993100.0
2006-07-31 15:00:00,67.75,67.94,67.72,67.79,1573200.0,35.2401,35.3389,35.2245,35.2609,1573200.0
2006-07-31 15:30:00,67.79,67.9,67.65,67.66,2111400.0,35.2609,35.3181,35.1881,35.1933,2111400.0
2006-08-01 09:30:00,67.24,67.76,67.21,67.76,1731600.0,34.9748,35.2453,34.9592,35.2453,1731600.0
2006-08-01 10:00:00,67.75,67.79,67.38,67.41,1518100.0,35.2401,35.2609,35.0476,35.0632,1518100.0
2006-08-01 10:30:00,67.42,67.59,67.41,67.54,960900.0,35.0684,35.1569,35.0632,35.1309,960900.0
2006-08-01 11:00:00,67.53,67.73,67.52,67.7,723200.0,35.1257,35.2297,35.1205,35.2141,723200.0
2006-08-01 11:30:00,67.68,67.92,67.67,67.84,825200.0,35.2037,35.3285,35.1985,35.2869,825200.0
2006-08-01 12:00:00,67.85,67.95,67.71,67.71,864000.0,35.2921,35.3441,35.2193,35.2193,864000.0
2006-08-01 12:30:00,67.71,67.89,67.7,67.82,1070200.0,35.2193,35.3129,35.2141,35.2765,1070200.0
2006-08-01 13:00:00,67.82,67.82,67.62,67.66,540000.0,35.2765,35.2765,35.1725,35.1933,540000.0
2006-08-01 13:30:00,67.67,67.8,67.65,67.76,640100.0,35.1985,35.2661,35.1881,35.2453,640100.0
2006-08-01 14:00:00,67.76,67.87,67.74,67.82,648500.0,35.2453,35.3025,35.2349,35.2765,648500.0
2006-08-01 14:30:00,67.82,67.94,67.72,67.93,714400.0,35.2765,35.3389,35.2245,35.3337,714400.0
2006-08-01 15:00:00,67.93,68.0,67.85,67.99,1026700.0,35.3337,35.3701,35.2921,35.3649,1026700.0
2006-08-01 15:30:00,67.99,68.25,67.94,68.2,2207000.0,35.3649,35.5002,35.3389,35.4742,2207000.0
2006-08-02 09:30:00,68.37,68.59,68.27,68.46,1746000.0,35.5626,35.677,35.5106,35.6094,1746000.0
2006-08-02 10:00:00,68.47,68.64,68.42,68.45,1285700.0,35.6146,35.703,35.5886,35.6042,1285700.0
2006-08-02 10:30:00,68.45,68.75,68.38,68.72,4665300.0,35.6042,35.7602,35.5678,35.7446,4665300.0
2006-08-02 11:00:00,68.73,69.04,68.72,68.99,1548000.0,35.7498,35.9111,35.7446,35.8851,1548000.0
2006-08-02 11:30:00,68.99,69.2,68.98,69.2,1324700.0,35.8851,35.9943,35.8799,35.9943,1324700.0
2006-08-02 12:00:00,69.19,69.23,68.9,68.9,1103200.0,35.9891,36.0099,35.8383,35.8383,1103200.0
2006-08-02 12:30:00,68.9,68.91,68.67,68.73,1296700.0,35.8383,35.8435,35.7186,35.7498,1296700.0
2006-08-02 13:00:00,68.73,68.81,68.6,68.71,879200.0,35.7498,35.7914,35.6822,35.7394,879200.0
2006-08-02 13:30:00,68.72,68.79,68.59,68.66,727300.0,35.7446,35.781,35.677,35.7134,727300.0
2006-08-02 14:00:00,68.66,68.77,68.12,68.21,1403100.0,35.7134,35.7706,35.4325,35.4794,1403100.0
2006-08-02 14:30:00,68.22,68.44,68.21,68.3,1600000.0,35.4846,35.599,35.4794,35.5262,1600000.0
2006-08-02 15:00:00,68.29,68.43,68.24,68.37,1967300.0,35.521,35.5938,35.495,35.5626,1967300.0
2006-08-02 15:30:00,68.35,68.6,68.31,68.47,3071400.0,35.5522,35.6822,35.5314,35.6146,3071400.0
2006-08-03 09:30:00,68.07,68.54,68.04,68.46,2460500.0,35.4065,35.651,35.3909,35.6094,2460500.0
2006-08-03 10:00:00,68.46,68.78,68.36,68.74,1635200.0,35.6094,35.7758,35.5574,35.755,1635200.0
2006-08-03 10:30:00,68.74,68.85,68.62,68.85,1470100.0,35.755,35.8123,35.6926,35.8123,1470100.0
2006-08-03 11:00:00,68.84,68.89,68.5,68.5,2547700.0,35.8071,35.8331,35.6302,35.6302,2547700.0
2006-08-03 11:30:00,68.5,68.67,68.4,68.59,1254900.0,35.6302,35.7186,35.5782,35.677,1254900.0
2006-08-03 12:00:00,68.59,68.81,68.58,68.78,632600.0,35.677,35.7914,35.6718,35.7758,632600.0
2006-08-03 12:30:00,68.79,68.9,68.75,68.87,843200.0,35.781,35.8383,35.7602,35.8227,843200.0
2006-08-03 13:00:00,68.87,69.22,68.86,69.09,1736000.0,35.8227,36.0047,35.8175,35.9371,1736000.0
2006-08-03 13:30:00,69.1,69.28,69.0,69.19,828700.0,35.9423,36.0359,35.8903,35.9891,828700.0
2006-08-03 14:00:00,69.19,69.26,69.07,69.17,1337400.0,35.9891,36.0255,35.9267,35.9787,1337400.0
2006-08-03 14:30:00,69.17,69.17,68.81,68.82,1174400.0,35.9787,35.9787,35.7914,35.7967,1174400.0
2006-08-03 15:00:00,68.81,68.9,68.67,68.71,1269200.0,35.7914,35.8383,35.7186,35.7394,1269200.0
2006-08-03 15:30:00,68.71,68.72,68.27,68.35,2229300.0,35.7394,35.7446,35.5106,35.5522,2229300.0
2006-08-04 09:30:00,68.6,68.65,68.02,68.14,2693500.0,35.6822,35.7082,35.3805,35.4429,2693500.0
2006-08-04 10:00:00,68.14,68.39,67.95,68.32,2351700.0,35.4429,35.573,35.3441,35.5366,2351700.0
2006-08-04 10:30:00,68.34,68.61,68.22,68.33,1679200.0,35.547,35.6874,35.4846,35.5418,1679200.0
2006-08-04 11:00:00,68.34,68.55,68.26,68.54,1160400.0,35.547,35.6562,35.5054,35.651,1160400.0
2006-08-04 11:30:00,68.54,68.57,68.27,68.3,1061400.0,35.651,35.6666,35.5106,35.5262,1061400.0
2006-08-04 12:00:00,68.3,68.35,68.12,68.21,1377600.0,35.5262,35.5522,35.4325,35.4794,1377600.0
2006-08-04 12:30:00,68.22,68.44,68.11,68.25,885800.0,35.4846,35.599,35.4273,35.5002,885800.0
2006-08-04 13:00:00,68.25,68.31,67.94,68.07,1388800.0,35.5002,35.5314,35.3389,35.4065,1388800.0
2006-08-04 13:30:00,68.06,70.27,67.95,68.29,1006700.0,35.4013,36.5509,35.3441,35.521,1006700.0
2006-08-04 14:00:00,68.28,68.48,68.22,68.41,1015800.0,35.5158,35.6198,35.4846,35.5834,1015800.0
2006-08-04 14:30:00,68.42,68.7,68.39,68.46,1037000.0,35.5886,35.7342,35.573,35.6094,1037000.0
2006-08-04 15:00:00,68.45,68.65,68.45,68.61,1010000.0,35.6042,35.7082,35.6042,35.6874,1010000.0
2006-08-04 15:30:00,68.61,68.82,68.52,68.7,2154500.0,35.6874,35.7967,35.6406,35.7342,2154500.0
2006-08-07 09:30:00,69.0,69.1,68.61,68.79,3077900.0,35.8903,35.9423,35.6874,35.781,3077900.0
2006-08-07 10:00:00,68.79,68.95,68.69,68.73,1542500.0,35.781,35.8643,35.729,35.7498,1542500.0
2006-08-07 10:30:00,68.74,68.88,68.48,68.6,1343500.0,35.755,35.8279,35.6198,35.6822,1343500.0
2006-08-07 11:00:00,68.6,68.78,68.55,68.74,999600.0,35.6822,35.7758,35.6562,35.755,999600.0
2006-08-07 11:30:00,68.74,68.86,68.62,68.82,816600.0,35.755,35.8175,35.6926,35.7967,816600.0
2006-08-07 12:00:00,68.82,69.14,68.82,69.14,1162900.0,35.7967,35.9631,35.7967,35.9631,1162900.0
2006-08-07 12:30:00,69.13,69.25,69.01,69.22,1001200.0,35.9579,36.0203,35.8955,36.0047,1001200.0
2006-08-07 13:00:00,69.23,69.51,69.15,69.46,1307200.0,36.0099,36.1556,35.9683,36.1295,1307200.0
2006-08-07 13:30:00,69.45,69.62,69.22,69.23,1530700.0,36.1243,36.2128,36.0047,36.0099,1530700.0
2006-08-07 14:00:00,69.22,69.3,69.07,69.08,1015100.0,36.0047,36.0463,35.9267,35.9319,1015100.0
2006-08-07 14:30:00,69.07,69.27,69.07,69.19,917200.0,35.9267,36.0307,35.9267,35.9891,917200.0
2006-08-07 15:00:00,69.18,69.27,68.95,69.24,1175800.0,35.9839,36.0307,35.8643,36.0151,1175800.0
2006-08-07 15:30:00,69.24,69.27,69.14,69.24,1631500.0,36.0151,36.0307,35.9631,36.0151,1631500.0
2006-08-08 09:30:00,69.24,69.4,69.01,69.4,2112300.0,36.0151,36.0983,35.8955,36.0983,2112300.0
2006-08-08 10:00:00,69.38,69.64,69.36,69.52,1661000.0,36.0879,36.2232,36.0775,36.1608,1661000.0
2006-08-08 10:30:00,69.52,69.63,69.48,69.49,1029600.0,36.1608,36.218,36.1399,36.1452,1029600.0
2006-08-08 11:00:00,69.49,69.59,69.48,69.48,938100.0,36.1452,36.1972,36.1399,36.1399,938100.0
2006-08-08 11:30:00,69.49,69.58,69.43,69.56,748200.0,36.1452,36.192,36.1139,36.1816,748200.0
2006-08-08 12:00:00,69.55,69.58,69.47,69.56,539900.0,36.1764,36.192,36.1347,36.1816,539900.0
2006-08-08 12:30:00,69.56,69.59,69.54,69.56,461600.0,36.1816,36.1972,36.1712,36.1816,461600.0
2006-08-08 13:00:00,69.56,69.58,69.52,69.53,474300.0,36.1816,36.192,36.1608,36.166,474300.0
2006-08-08 13:30:00,69.53,69.59,69.42,69.5,792400.0,36.166,36.1972,36.1087,36.1504,792400.0
2006-08-08 14:00:00,69.5,69.8,69.29,69.41,2437400.0,36.1504,36.3064,36.0411,36.1035,2437400.0
2006-08-08 14:30:00,69.41,69.83,69.28,69.73,3165100.0,36.1035,36.322,36.0359,36.27,3165100.0
2006-08-08 15:00:00,69.73,70.62,69.56,69.57,1741800.0,36.27,36.7329,36.1816,36.1868,1741800.0
2006-08-08 15:30:00,69.56,69.56,69.18,69.28,2409900.0,36.1816,36.1816,35.9839,36.0359,2409900.0
2006-08-09 09:30:00,69.69,69.84,69.55,69.67,2028600.0,36.2492,36.3272,36.1764,36.2388,2028600.0
2006-08-09 10:00:00,69.67,69.88,69.66,69.86,1423100.0,36.2388,36.348,36.2336,36.3376,1423100.0
2006-08-09 10:30:00,69.86,69.97,69.68,69.97,2444100.0,36.3376,36.3948,36.244,36.3948,2444100.0
2006-08-09 11:00:00,69.97,70.25,69.95,70.21,3266800.0,36.3948,36.5405,36.3844,36.5197,3266800.0
2006-08-09 11:30:00,70.21,70.42,70.16,70.18,1598600.0,36.5197,36.6289,36.4937,36.5041,1598600.0
2006-08-09 12:00:00,70.18,70.36,70.17,70.28,800500.0,36.5041,36.5977,36.4989,36.5561,800500.0
2006-08-09 12:30:00,70.28,70.32,70.04,70.11,923600.0,36.5561,36.5769,36.4312,36.4676,923600.0
2006-08-09 13:00:00,70.11,70.13,69.27,69.99,4256800.0,36.4676,36.478,36.0307,36.4052,4256800.0
2006-08-09 13:30:00,69.97,70.06,69.87,70.02,994400.0,36.3948,36.4416,36.3428,36.4208,994400.0
2006-08-09 14:00:00,70.02,70.17,69.75,69.84,1406000.0,36.4208,36.4989,36.2804,36.3272,1406000.0
2006-08-09 14:30:00,69.84,69.91,69.55,69.73,1542400.0,36.3272,36.3636,36.1764,36.27,1542400.0
2006-08-09 15:00:00,69.73,70.08,69.44,69.48,1795100.0,36.27,36.452,36.1191,36.1399,1795100.0
2006-08-09 15:30:00,69.47,69.64,69.18,69.27,2333100.0,36.1347,36.2232,35.9839,36.0307,2333100.0
2006-08-10 09:30:00,68.87,69.2,68.65,69.03,2755100.0,35.988,36.1604,35.873,36.0716,2755100.0
2006-08-10 10:00:00,69.03,69.06,68.69,68.79,1919000.0,36.0716,36.0873,35.8939,35.9462,1919000.0
2006-08-10 10:30:00,68.79,68.88,68.39,68.42,2303300.0,35.9462,35.9932,35.7372,35.7528,2303300.0
2006-08-10 11:00:00,68.44,68.78,68.4,68.56,1538600.0,35.7633,35.9409,35.7424,35.826,1538600.0
2006-08-10 11:30:00,68.56,68.74,68.47,68.68,812200.0,35.826,35.92,35.779,35.8887,812200.0
2006-08-10 12:00:00,68.68,68.7,68.4,68.49,925200.0,35.8887,35.8991,35.7424,35.7894,925200.0
2006-08-10 12:30:00,68.5,68.88,68.48,68.71,655700.0,35.7946,35.9932,35.7842,35.9044,655700.0
2006-08-10 13:00:00,68.7,68.74,68.59,68.68,771900.0,35.8991,35.92,35.8417,35.8887,771900.0
2006-08-10 13:30:00,68.68,68.99,68.65,68.85,1177000.0,35.8887,36.0507,35.873,35.9775,1177000.0
2006-08-10 14:00:00,68.85,69.12,68.77,68.86,1309200.0,35.9775,36.1186,35.9357,35.9828,1309200.0
2006-08-10 14:30:00,68.86,68.96,68.74,68.89,979500.0,35.9828,36.035,35.92,35.9984,979500.0
2006-08-10 15:00:00,68.89,69.14,68.74,69.07,1306800.0,35.9984,36.1291,35.92,36.0925,1306800.0
2006-08-10 15:30:00,69.06,69.47,69.04,69.32,2172800.0,36.0873,36.3015,36.0768,36.2231,2172800.0
2006-08-11 09:30:00,69.32,69.35,68.94,69.07,1915500.0,36.2231,36.2388,36.0246,36.0925,1915500.0
2006-08-11 10:00:00,69.07,69.19,68.96,68.96,1231000.0,36.0925,36.1552,36.035,36.035,1231000.0
2006-08-11 10:30:00,68.96,69.05,68.9,68.97,1286500.0,36.035,36.082,36.0037,36.0402,1286500.0
2006-08-11 11:00:00,68.97,69.26,68.85,69.26,1098400.0,36.0402,36.1918,35.9775,36.1918,1098400.0
2006-08-11 11:30:00,69.26,69.49,69.17,69.24,1244400.0,36.1918,36.312,36.1447,36.1813,1244400.0
2006-08-11 12:00:00,69.25,69.62,69.21,69.61,876100.0,36.1865,36.3799,36.1656,36.3747,876100.0
2006-08-11 12:30:00,69.62,69.75,69.54,69.61,816000.0,36.3799,36.4478,36.3381,36.3747,816000.0
2006-08-11 13:00:00,69.62,69.67,69.4,69.56,1037900.0,36.3799,36.406,36.2649,36.3485,1037900.0
2006-08-11 13:30:00,69.57,69.85,69.55,69.82,939700.0,36.3538,36.5001,36.3433,36.4844,939700.0
2006-08-11 14:00:00,69.82,69.95,69.76,69.78,1079600.0,36.4844,36.5523,36.453,36.4635,1079600.0
2006-08-11 14:30:00,69.78,69.95,69.76,69.85,1037900.0,36.4635,36.5523,36.453,36.5001,1037900.0
2006-08-11 15:00:00,69.85,69.87,69.64,69.81,1091800.0,36.5001,36.5105,36.3903,36.4792,1091800.0
2006-08-11 15:30:00,69.81,69.96,69.71,69.73,1891800.0,36.4792,36.5576,36.4269,36.4374,1891800.0
2006-08-14 09:30:00,69.54,69.65,69.03,69.03,3415700.0,36.3381,36.3956,36.0716,36.0716,3415700.0
2006-08-14 10:00:00,69.03,69.08,68.81,68.93,2642600.0,36.0716,36.0977,35.9566,36.0193,2642600.0
2006-08-14 10:30:00,68.94,69.01,68.85,68.86,1655800.0,36.0246,36.0611,35.9775,35.9828,1655800.0
2006-08-14 11:00:00,68.85,69.14,68.79,69.14,1729500.0,35.9775,36.1291,35.9462,36.1291,1729500.0
2006-08-14 11:30:00,69.12,69.24,69.06,69.18,960000.0,36.1186,36.1813,36.0873,36.15,960000.0
2006-08-14 12:00:00,69.18,69.42,69.17,69.27,828800.0,36.15,36.2754,36.1447,36.197,828800.0
2006-08-14 12:30:00,69.26,69.38,69.2,69.37,479800.0,36.1918,36.2545,36.1604,36.2493,479800.0
2006-08-14 13:00:00,69.37,69.4,69.34,69.34,505000.0,36.2493,36.2649,36.2336,36.2336,505000.0
2006-08-14 13:30:00,69.34,69.4,69.26,69.37,696000.0,36.2336,36.2649,36.1918,36.2493,696000.0
2006-08-14 14:00:00,69.37,69.45,69.14,69.19,1096700.0,36.2493,36.2911,36.1291,36.1552,1096700.0
2006-08-14 14:30:00,69.18,69.26,69.12,69.16,699900.0,36.15,36.1918,36.1186,36.1395,699900.0
2006-08-14 15:00:00,69.16,69.21,69.0,69.15,1221000.0,36.1395,36.1656,36.0559,36.1343,1221000.0
2006-08-14 15:30:00,69.16,69.26,69.06,69.25,1444500.0,36.1395,36.1918,36.0873,36.1865,1444500.0
2006-08-15 09:30:00,69.9,69.92,69.24,69.28,3666400.0,36.5262,36.5367,36.1813,36.2022,3666400.0
2006-08-15 10:00:00,69.27,69.4,69.06,69.15,1832800.0,36.197,36.2649,36.0873,36.1343,1832800.0
2006-08-15 10:30:00,69.14,69.51,69.05,69.17,1815500.0,36.1291,36.3224,36.082,36.1447,1815500.0
2006-08-15 11:00:00,69.17,69.25,68.84,68.97,1961100.0,36.1447,36.1865,35.9723,36.0402,1961100.0
2006-08-15 11:30:00,68.97,68.98,68.71,68.83,1823300.0,36.0402,36.0455,35.9044,35.9671,1823300.0
2006-08-15 12:00:00,68.83,68.85,68.44,68.46,1881400.0,35.9671,35.9775,35.7633,35.7737,1881400.0
2006-08-15 12:30:00,68.46,68.61,68.43,68.51,1141700.0,35.7737,35.8521,35.7581,35.7999,1141700.0
2006-08-15 13:00:00,68.51,68.52,68.35,68.35,1490300.0,35.7999,35.8051,35.7163,35.7163,1490300.0
2006-08-15 13:30:00,68.35,68.47,68.2,68.25,1438400.0,35.7163,35.779,35.6379,35.664,1438400.0
2006-08-15 14:00:00,68.26,68.6,68.19,68.46,1622200.0,35.6692,35.8469,35.6326,35.7737,1622200.0
2006-08-15 14:30:00,68.47,68.58,68.4,68.52,1407200.0,35.779,35.8364,35.7424,35.8051,1407200.0
2006-08-15 15:00:00,68.52,68.55,68.26,68.54,1617100.0,35.8051,35.8208,35.6692,35.8155,1617100.0
2006-08-15 15:30:00,68.55,68.81,68.46,68.65,2579400.0,35.8208,35.9566,35.7737,35.873,2579400.0
2006-08-16 09:30:00,68.3,68.59,68.25,68.5,2379200.0,35.6901,35.8417,35.664,35.7946,2379200.0
2006-08-16 10:00:00,68.5,68.58,68.36,68.55,1682300.0,35.7946,35.8364,35.7215,35.8208,1682300.0
2006-08-16 10:30:00,68.55,68.94,68.48,68.65,2402900.0,35.8208,36.0246,35.7842,35.873,2402900.0
2006-08-16 11:00:00,68.65,68.79,68.57,68.63,1316500.0,35.873,35.9462,35.8312,35.8626,1316500.0
2006-08-16 11:30:00,68.63,68.85,68.53,68.7,1040200.0,35.8626,35.9775,35.8103,35.8991,1040200.0
2006-08-16 12:00:00,68.7,68.71,68.39,68.39,801600.0,35.8991,35.9044,35.7372,35.7372,801600.0
2006-08-16 12:30:00,68.4,68.44,68.05,68.13,1684400.0,35.7424,35.7633,35.5595,35.6013,1684400.0
2006-08-16 13:00:00,68.13,68.14,67.52,67.65,2316000.0,35.6013,35.6065,35.2825,35.3505,2316000.0
2006-08-16 13:30:00,67.65,67.8,67.46,67.79,1878900.0,35.3505,35.4288,35.2512,35.4236,1878900.0
2006-08-16 14:00:00,67.79,67.87,67.44,67.46,1499700.0,35.4236,35.4654,35.2407,35.2512,1499700.0
2006-08-16 14:30:00,67.47,67.56,67.31,67.55,1798100.0,35.2564,35.3034,35.1728,35.2982,1798100.0
2006-08-16 15:00:00,67.56,67.74,67.52,67.54,1821200.0,35.3034,35.3975,35.2825,35.293,1821200.0
2006-08-16 15:30:00,67.54,67.75,67.53,67.56,2680300.0,35.293,35.4027,35.2878,35.3034,2680300.0
2006-08-17 09:30:00,67.18,67.49,67.01,67.21,3313500.0,35.1049,35.2669,35.016,35.1205,3313500.0
2006-08-17 10:00:00,67.21,67.28,67.1,67.24,2683300.0,35.1205,35.1571,35.0631,35.1362,2683300.0
2006-08-17 10:30:00,67.24,67.44,67.12,67.33,3106700.0,35.1362,35.2407,35.0735,35.1833,3106700.0
2006-08-17 11:00:00,67.33,67.47,67.27,67.41,1695600.0,35.1833,35.2564,35.1519,35.2251,1695600.0
2006-08-17 11:30:00,67.41,67.69,67.4,67.69,1767200.0,35.2251,35.3714,35.2198,35.3714,1767200.0
2006-08-17 12:00:00,67.69,67.73,67.57,67.72,1802700.0,35.3714,35.3923,35.3087,35.387,1802700.0
2006-08-17 12:30:00,67.72,67.82,67.65,67.79,830700.0,35.387,35.4393,35.3505,35.4236,830700.0
2006-08-17 13:00:00,67.8,67.95,67.75,67.86,666600.0,35.4288,35.5072,35.4027,35.4602,666600.0
2006-08-17 13:30:00,67.86,67.89,67.56,67.64,1152100.0,35.4602,35.4759,35.3034,35.3452,1152100.0
2006-08-17 14:00:00,67.64,67.67,67.43,67.53,1649000.0,35.3452,35.3609,35.2355,35.2878,1649000.0
2006-08-17 14:30:00,67.52,67.85,67.51,67.74,2231600.0,35.2825,35.455,35.2773,35.3975,2231600.0
2006-08-17 15:00:00,67.74,67.92,67.74,67.75,1341200.0,35.3975,35.4916,35.3975,35.4027,1341200.0
2006-08-17 15:30:00,67.74,68.16,67.73,68.07,2801500.0,35.3975,35.617,35.3923,35.5699,2801500.0
2006-08-18 09:30:00,68.4,68.42,68.05,68.12,3512900.0,35.7424,35.7528,35.5595,35.5961,3512900.0
2006-08-18 10:00:00,68.11,68.22,67.72,67.97,1834000.0,35.5908,35.6483,35.387,35.5177,1834000.0
2006-08-18 10:30:00,67.96,68.35,67.95,68.16,1216300.0,35.5125,35.7163,35.5072,35.617,1216300.0
2006-08-18 11:00:00,68.15,68.38,68.15,68.37,740900.0,35.6117,35.7319,35.6117,35.7267,740900.0
2006-08-18 11:30:00,68.37,68.45,68.24,68.43,566800.0,35.7267,35.7685,35.6588,35.7581,566800.0
2006-08-18 12:00:00,68.43,68.54,68.42,68.51,638200.0,35.7581,35.8155,35.7528,35.7999,638200.0
2006-08-18 12:30:00,68.5,68.63,68.48,68.62,627100.0,35.7946,35.8626,35.7842,35.8573,627100.0
2006-08-18 13:00:00,68.61,68.81,68.54,68.6,849300.0,35.8521,35.9566,35.8155,35.8469,849300.0
2006-08-18 13:30:00,68.6,68.89,68.58,68.85,820000.0,35.8469,35.9984,35.8364,35.9775,820000.0
2006-08-18 14:00:00,68.85,68.94,68.79,68.94,762800.0,35.9775,36.0246,35.9462,36.0246,762800.0
2006-08-18 14:30:00,68.94,68.98,68.72,68.74,998400.0,36.0246,36.0455,35.9096,35.92,998400.0
2006-08-18 15:00:00,68.74,68.84,68.67,68.84,993400.0,35.92,35.9723,35.8835,35.9723,993400.0
2006-08-18 15:30:00,68.84,69.05,68.81,69.04,2448900.0,35.9723,36.082,35.9566,36.0768,2448900.0
2006-08-21 09:30:00,69.3,69.94,69.3,69.84,2517100.0,36.2127,36.5471,36.2127,36.4949,2517100.0
2006-08-21 10:00:00,69.85,70.03,69.52,69.52,2526400.0,36.5001,36.5941,36.3276,36.3276,2526400.0
2006-08-21 10:30:00,69.52,69.85,69.48,69.66,2013200.0,36.3276,36.5001,36.3067,36.4008,2013200.0
2006-08-21 11:00:00,69.66,69.71,69.5,69.53,1326300.0,36.4008,36.4269,36.3172,36.3329,1326300.0
2006-08-21 11:30:00,69.54,69.58,69.49,69.57,878300.0,36.3381,36.359,36.312,36.3538,878300.0
2006-08-21 12:00:00,69.56,69.74,69.55,69.69,818400.0,36.3485,36.4426,36.3433,36.4165,818400.0
2006-08-21 12:30:00,69.7,69.89,69.68,69.86,899500.0,36.4217,36.521,36.4112,36.5053,899500.0
2006-08-21 13:00:00,69.87,69.94,69.79,69.8,656400.0,36.5105,36.5471,36.4687,36.4739,656400.0
2006-08-21 13:30:00,69.81,69.93,69.79,69.93,562400.0,36.4792,36.5419,36.4687,36.5419,562400.0
2006-08-21 14:00:00,69.93,70.0,69.89,69.93,982700.0,36.5419,36.5785,36.521,36.5419,982700.0
2006-08-21 14:30:00,69.93,69.95,69.71,69.76,1193600.0,36.5419,36.5523,36.4269,36.453,1193600.0
2006-08-21 15:00:00,69.77,69.79,69.59,69.75,1776900.0,36.4583,36.4687,36.3642,36.4478,1776900.0
2006-08-21 15:30:00,69.76,69.86,69.72,69.86,2115100.0,36.453,36.5053,36.4321,36.5053,2115100.0
2006-08-22 09:30:00,69.71,69.93,69.56,69.75,1642000.0,36.4269,36.5419,36.3485,36.4478,1642000.0
2006-08-22 10:00:00,69.74,69.75,69.36,69.49,1949400.0,36.4426,36.4478,36.244,36.312,1949400.0
2006-08-22 10:30:00,69.49,69.67,69.46,69.54,1339300.0,36.312,36.406,36.2963,36.3381,1339300.0
2006-08-22 11:00:00,69.54,69.66,69.44,69.59,1126200.0,36.3381,36.4008,36.2858,36.3642,1126200.0
2006-08-22 11:30:00,69.59,69.83,69.58,69.81,778000.0,36.3642,36.4896,36.359,36.4792,778000.0
2006-08-22 12:00:00,69.82,69.95,69.8,69.9,706500.0,36.4844,36.5523,36.4739,36.5262,706500.0
2006-08-22 12:30:00,69.88,69.98,69.85,69.95,749900.0,36.5158,36.568,36.5001,36.5523,749900.0
2006-08-22 13:00:00,69.94,69.95,69.74,69.87,906800.0,36.5471,36.5523,36.4426,36.5105,906800.0
2006-08-22 13:30:00,69.87,69.87,69.63,69.76,1038000.0,36.5105,36.5105,36.3851,36.453,1038000.0
2006-08-22 14:00:00,69.75,69.84,69.57,69.8,961400.0,36.4478,36.4949,36.3538,36.4739,961400.0
2006-08-22 14:30:00,69.8,69.87,69.74,69.84,1165600.0,36.4739,36.5105,36.4426,36.4949,1165600.0
2006-08-22 15:00:00,69.84,69.97,69.82,69.93,1284800.0,36.4949,36.5628,36.4844,36.5419,1284800.0
2006-08-22 15:30:00,69.92,70.25,69.92,70.22,2531700.0,36.5367,36.7091,36.5367,36.6934,2531700.0
2006-08-23 09:30:00,70.08,70.23,70.02,70.15,1503100.0,36.6203,36.6986,36.5889,36.6568,1503100.0
2006-08-23 10:00:00,70.14,70.17,70.05,70.06,1164500.0,36.6516,36.6673,36.6046,36.6098,1164500.0
2006-08-23 10:30:00,70.05,70.07,69.77,69.89,1966300.0,36.6046,36.615,36.4583,36.521,1966300.0
2006-08-23 11:00:00,69.88,69.97,69.73,69.77,1357300.0,36.5158,36.5628,36.4374,36.4583,1357300.0
2006-08-23 11:30:00,69.77,69.81,69.65,69.66,995100.0,36.4583,36.4792,36.3956,36.4008,995100.0
2006-08-23 12:00:00,69.66,69.94,69.61,69.68,894300.0,36.4008,36.5471,36.3747,36.4112,894300.0
2006-08-23 12:30:00,69.68,69.69,69.57,69.64,531300.0,36.4112,36.4165,36.3538,36.3903,531300.0
2006-08-23 13:00:00,69.65,69.66,69.17,69.26,1149100.0,36.3956,36.4008,36.1447,36.1918,1149100.0
2006-08-23 13:30:00,69.25,69.44,69.04,69.44,1244200.0,36.1865,36.2858,36.0768,36.2858,1244200.0
2006-08-23 14:00:00,69.44,69.51,69.25,69.36,922800.0,36.2858,36.3224,36.1865,36.244,922800.0
2006-08-23 14:30:00,69.36,69.41,69.21,69.23,849900.0,36.244,36.2702,36.1656,36.1761,849900.0
2006-08-23 15:00:00,69.24,69.48,69.23,69.44,881500.0,36.1813,36.3067,36.1761,36.2858,881500.0
2006-08-23 15:30:00,69.43,69.64,69.39,69.59,1268500.0,36.2806,36.3903,36.2597,36.3642,1268500.0
2006-08-24 09:30:00,69.79,70.08,69.61,69.99,1986600.0,36.4687,36.6203,36.3747,36.5732,1986600.0
2006-08-24 10:00:00,70.0,70.32,69.83,70.17,1750700.0,36.5785,36.7457,36.4896,36.6673,1750700.0
2006-08-24 10:30:00,70.17,70.27,70.03,70.2,1257700.0,36.6673,36.7195,36.5941,36.683,1257700.0
2006-08-24 11:00:00,70.2,70.29,70.15,70.24,1128700.0,36.683,36.73,36.6568,36.7039,1128700.0
2006-08-24 11:30:00,70.24,70.26,69.95,70.03,1149400.0,36.7039,36.7143,36.5523,36.5941,1149400.0
2006-08-24 12:00:00,70.03,70.07,66.99,69.83,851300.0,36.5941,36.615,35.0056,36.4896,851300.0
2006-08-24 12:30:00,69.83,69.99,69.73,69.88,954500.0,36.4896,36.5732,36.4374,36.5158,954500.0
2006-08-24 13:00:00,69.88,70.0,69.75,69.99,683700.0,36.5158,36.5785,36.4478,36.5732,683700.0
2006-08-24 13:30:00,70.0,70.05,69.86,69.99,828000.0,36.5785,36.6046,36.5053,36.5732,828000.0
2006-08-24 14:00:00,70.0,70.28,69.97,70.25,872000.0,36.5785,36.7248,36.5628,36.7091,872000.0
2006-08-24 14:30:00,70.26,70.45,70.25,70.41,1333200.0,36.7143,36.8136,36.7091,36.7927,1333200.0
2006-08-24 15:00:00,70.41,70.49,70.28,70.38,1481500.0,36.7927,36.8345,36.7248,36.777,1481500.0
2006-08-24 15:30:00,70.37,70.83,70.34,70.73,2794600.0,36.7718,37.0122,36.7561,36.9599,2794600.0
2006-08-25 09:30:00,70.72,71.02,70.71,70.99,3222500.0,36.9547,37.1115,36.9495,37.0958,3222500.0
2006-08-25 10:00:00,70.97,71.22,70.87,71.0,2442500.0,37.0853,37.216,37.0331,37.101,2442500.0
2006-08-25 10:30:00,70.99,71.06,70.7,70.75,1155100.0,37.0958,37.1324,36.9442,36.9704,1155100.0
2006-08-25 11:00:00,70.76,70.78,70.56,70.76,987800.0,36.9756,36.986,36.8711,36.9756,987800.0
2006-08-25 11:30:00,70.76,70.76,70.47,70.51,872100.0,36.9756,36.9756,36.8241,36.845,872100.0
2006-08-25 12:00:00,70.51,70.56,70.34,70.43,872700.0,36.845,36.8711,36.7561,36.8032,872700.0
2006-08-25 12:30:00,70.43,70.56,70.39,70.55,576000.0,36.8032,36.8711,36.7823,36.8659,576000.0
2006-08-25 13:00:00,70.55,70.58,70.45,70.53,518100.0,36.8659,36.8815,36.8136,36.8554,518100.0
2006-08-25 13:30:00,70.54,70.66,70.53,70.65,555200.0,36.8606,36.9233,36.8554,36.9181,555200.0
2006-08-25 14:00:00,70.65,70.74,70.45,70.56,1016000.0,36.9181,36.9651,36.8136,36.8711,1016000.0
2006-08-25 14:30:00,70.56,70.68,70.52,70.52,720000.0,36.8711,36.9338,36.8502,36.8502,720000.0
2006-08-25 15:00:00,70.52,70.76,70.52,70.72,919600.0,36.8502,36.9756,36.8502,36.9547,919600.0
2006-08-25 15:30:00,70.72,70.87,70.45,70.47,1915700.0,36.9547,37.0331,36.8136,36.8241,1915700.0
2006-08-28 09:30:00,70.05,70.2,69.88,70.05,2604000.0,36.6046,36.683,36.5158,36.6046,2604000.0
2006-08-28 10:00:00,70.04,70.17,69.9,70.12,1321000.0,36.5994,36.6673,36.5262,36.6412,1321000.0
2006-08-28 10:30:00,70.12,70.19,69.97,70.05,1030800.0,36.6412,36.6777,36.5628,36.6046,1030800.0
2006-08-28 11:00:00,70.05,70.13,69.85,69.9,1002300.0,36.6046,36.6464,36.5001,36.5262,1002300.0
2006-08-28 11:30:00,69.89,69.93,69.76,69.8,1138700.0,36.521,36.5419,36.453,36.4739,1138700.0
2006-08-28 12:00:00,69.8,69.88,69.75,69.82,771700.0,36.4739,36.5158,36.4478,36.4844,771700.0
2006-08-28 12:30:00,69.82,69.99,69.78,69.96,667200.0,36.4844,36.5732,36.4635,36.5576,667200.0
2006-08-28 13:00:00,69.96,69.97,69.86,69.91,566300.0,36.5576,36.5628,36.5053,36.5314,566300.0
2006-08-28 13:30:00,69.91,70.09,69.88,70.07,616900.0,36.5314,36.6255,36.5158,36.615,616900.0
2006-08-28 14:00:00,70.08,70.18,70.06,70.1,1068500.0,36.6203,36.6725,36.6098,36.6307,1068500.0
2006-08-28 14:30:00,70.1,70.16,69.97,70.15,782400.0,36.6307,36.6621,36.5628,36.6568,782400.0
2006-08-28 15:00:00,70.15,70.16,69.98,70.02,1223200.0,36.6568,36.6621,36.568,36.5889,1223200.0
2006-08-28 15:30:00,70.02,70.17,70.01,70.12,1623800.0,36.5889,36.6673,36.5837,36.6412,1623800.0
2006-08-29 09:30:00,69.72,69.85,69.45,69.57,2379400.0,36.4321,36.5001,36.2911,36.3538,2379400.0
2006-08-29 10:00:00,69.57,69.64,69.03,69.23,2771900.0,36.3538,36.3903,36.0716,36.1761,2771900.0
2006-08-29 10:30:00,69.23,69.45,69.2,69.39,1417700.0,36.1761,36.2911,36.1604,36.2597,1417700.0
2006-08-29 11:00:00,69.4,69.43,69.18,69.27,1074500.0,36.2649,36.2806,36.15,36.197,1074500.0
2006-08-29 11:30:00,69.26,69.27,68.87,69.2,1607100.0,36.1918,36.197,35.988,36.1604,1607100.0
2006-08-29 12:00:00,69.21,69.29,68.95,68.97,1031300.0,36.1656,36.2074,36.0298,36.0402,1031300.0
2006-08-29 12:30:00,68.96,69.0,68.88,68.97,829400.0,36.035,36.0559,35.9932,36.0402,829400.0
2006-08-29 13:00:00,68.96,69.09,68.89,68.91,975200.0,36.035,36.1029,35.9984,36.0089,975200.0
2006-08-29 13:30:00,68.9,69.09,68.84,69.0,947900.0,36.0037,36.1029,35.9723,36.0559,947900.0
2006-08-29 14:00:00,69.0,69.4,68.87,69.18,1791400.0,36.0559,36.2649,35.988,36.15,1791400.0
2006-08-29 14:30:00,69.18,69.4,69.13,69.29,1018000.0,36.15,36.2649,36.1238,36.2074,1018000.0
2006-08-29 15:00:00,69.29,69.44,69.21,69.37,1206500.0,36.2074,36.2858,36.1656,36.2493,1206500.0
2006-08-29 15:30:00,69.36,69.48,69.35,69.41,1709900.0,36.244,36.3067,36.2388,36.2702,1709900.0
2006-08-30 09:30:00,69.43,69.47,68.77,68.83,2219900.0,36.2806,36.3015,35.9357,35.9671,2219900.0
2006-08-30 10:00:00,68.83,69.06,68.71,68.96,1719900.0,35.9671,36.0873,35.9044,36.035,1719900.0
2006-08-30 10:30:00,68.96,68.96,68.53,68.64,2503300.0,36.035,36.035,35.8103,35.8678,2503300.0
2006-08-30 11:00:00,68.64,68.65,68.22,68.34,2865200.0,35.8678,35.873,35.6483,35.711,2865200.0
2006-08-30 11:30:00,68.33,68.46,68.22,68.28,1049200.0,35.7058,35.7737,35.6483,35.6797,1049200.0
2006-08-30 12:00:00,68.29,68.35,67.86,67.94,1811300.0,35.6849,35.7163,35.4602,35.502,1811300.0
2006-08-30 12:30:00,67.95,68.06,67.78,67.97,1843400.0,35.5072,35.5647,35.4184,35.5177,1843400.0
2006-08-30 13:00:00,67.96,67.97,67.75,67.83,1296100.0,35.5125,35.5177,35.4027,35.4445,1296100.0
2006-08-30 13:30:00,67.84,68.23,67.81,68.12,1690200.0,35.4498,35.6535,35.4341,35.5961,1690200.0
2006-08-30 14:00:00,68.12,68.43,68.09,68.29,1361000.0,35.5961,35.7581,35.5804,35.6849,1361000.0
2006-08-30 14:30:00,68.3,68.43,68.22,68.28,1290300.0,35.6901,35.7581,35.6483,35.6797,1290300.0
2006-08-30 15:00:00,68.28,68.52,68.28,68.52,1119500.0,35.6797,35.8051,35.6797,35.8051,1119500.0
2006-08-30 15:30:00,68.52,68.61,68.3,68.31,2204100.0,35.8051,35.8521,35.6901,35.6954,2204100.0
2006-08-31 09:30:00,68.05,68.17,67.69,67.82,2474800.0,35.5595,35.6222,35.3714,35.4393,2474800.0
2006-08-31 10:00:00,67.82,67.96,67.6,67.83,1592300.0,35.4393,35.5125,35.3243,35.4445,1592300.0
2006-08-31 10:30:00,67.83,68.1,67.68,68.01,1627500.0,35.4445,35.5856,35.3661,35.5386,1627500.0
2006-08-31 11:00:00,68.01,68.16,67.89,68.06,1005400.0,35.5386,35.617,35.4759,35.5647,1005400.0
2006-08-31 11:30:00,68.06,68.26,68.06,68.21,1047800.0,35.5647,35.6692,35.5647,35.6431,1047800.0
2006-08-31 12:00:00,68.19,68.25,67.99,67.99,671600.0,35.6326,35.664,35.5281,35.5281,671600.0
2006-08-31 12:30:00,67.99,68.2,67.89,68.06,778500.0,35.5281,35.6379,35.4759,35.5647,778500.0
2006-08-31 13:00:00,68.06,68.06,67.85,67.86,582100.0,35.5647,35.5647,35.455,35.4602,582100.0
2006-08-31 13:30:00,67.86,67.91,67.7,67.83,743600.0,35.4602,35.4863,35.3766,35.4445,743600.0
2006-08-31 14:00:00,67.83,67.97,67.77,67.89,1060200.0,35.4445,35.5177,35.4132,35.4759,1060200.0
2006-08-31 14:30:00,67.89,67.99,67.8,67.91,809500.0,35.4759,35.5281,35.4288,35.4863,809500.0
2006-08-31 15:00:00,67.92,68.1,67.87,67.87,1040400.0,35.4916,35.5856,35.4654,35.4654,1040400.0
2006-08-31 15:30:00,67.88,67.95,67.65,67.66,2035600.0,35.4707,35.5072,35.3505,35.3557,2035600.0
2006-09-01 09:30:00,67.85,67.85,67.37,67.67,2183800.0,35.455,35.455,35.2042,35.3609,2183800.0
2006-09-01 10:00:00,67.68,67.73,67.5,67.73,1467900.0,35.3661,35.3923,35.2721,35.3923,1467900.0
2006-09-01 10:30:00,67.72,67.9,67.55,67.84,1262100.0,35.387,35.4811,35.2982,35.4498,1262100.0
2006-09-01 11:00:00,67.83,67.98,67.78,67.97,924100.0,35.4445,35.5229,35.4184,35.5177,924100.0
2006-09-01 11:30:00,67.97,68.11,67.96,68.09,819400.0,35.5177,35.5908,35.5125,35.5804,819400.0
2006-09-01 12:00:00,68.09,68.33,67.96,68.29,866400.0,35.5804,35.7058,35.5125,35.6849,866400.0
2006-09-01 12:30:00,68.29,68.44,68.24,68.34,864200.0,35.6849,35.7633,35.6588,35.711,864200.0
2006-09-01 13:00:00,68.34,68.34,67.9,68.02,967100.0,35.711,35.711,35.4811,35.5438,967100.0
2006-09-01 13:30:00,68.02,68.1,67.78,67.88,903100.0,35.5438,35.5856,35.4184,35.4707,903100.0
2006-09-01 14:00:00,67.88,67.97,67.83,67.94,877700.0,35.4707,35.5177,35.4445,35.502,877700.0
2006-09-01 14:30:00,67.95,67.97,67.71,67.91,975100.0,35.5072,35.5177,35.3818,35.4863,975100.0
2006-09-01 15:00:00,67.91,68.09,67.76,68.02,1190400.0,35.4863,35.5804,35.4079,35.5438,1190400.0
2006-09-01 15:30:00,68.02,68.13,67.93,68.06,1333200.0,35.5438,35.6013,35.4968,35.5647,1333200.0
2006-09-05 09:30:00,67.68,68.01,67.5,67.89,2504800.0,35.3661,35.5386,35.2721,35.4759,2504800.0
2006-09-05 10:00:00,67.89,68.31,67.86,68.26,1598700.0,35.4759,35.6954,35.4602,35.6692,1598700.0
2006-09-05 10:30:00,68.26,68.27,68.14,68.15,1216100.0,35.6692,35.6744,35.6065,35.6117,1216100.0
2006-09-05 11:00:00,68.15,68.5,68.13,68.36,1284600.0,35.6117,35.7946,35.6013,35.7215,1284600.0
2006-09-05 11:30:00,68.37,68.46,68.26,68.39,1092000.0,35.7267,35.7737,35.6692,35.7372,1092000.0
2006-09-05 12:00:00,68.39,68.64,68.33,68.64,749700.0,35.7372,35.8678,35.7058,35.8678,749700.0
2006-09-05 12:30:00,68.63,68.65,68.45,68.52,774700.0,35.8626,35.873,35.7685,35.8051,774700.0
2006-09-05 13:00:00,68.53,68.59,68.37,68.52,666900.0,35.8103,35.8417,35.7267,35.8051,666900.0
2006-09-05 13:30:00,68.51,68.57,68.3,68.35,860500.0,35.7999,35.8312,35.6901,35.7163,860500.0
2006-09-05 14:00:00,68.35,68.38,68.28,68.37,803500.0,35.7163,35.7319,35.6797,35.7267,803500.0
2006-09-05 14:30:00,68.37,68.54,68.3,68.52,685200.0,35.7267,35.8155,35.6901,35.8051,685200.0
2006-09-05 15:00:00,68.52,68.65,68.48,68.57,1091600.0,35.8051,35.873,35.7842,35.8312,1091600.0
2006-09-05 15:30:00,68.57,68.63,68.4,68.5,1421700.0,35.8312,35.8626,35.7424,35.7946,1421700.0
2006-09-06 09:30:00,68.49,68.49,67.82,68.03,2922800.0,35.7894,35.7894,35.4393,35.549,2922800.0
2006-09-06 10:00:00,68.01,68.36,68.01,68.24,1569600.0,35.5386,35.7215,35.5386,35.6588,1569600.0
2006-09-06 10:30:00,68.22,68.23,68.0,68.0,1579000.0,35.6483,35.6535,35.5334,35.5334,1579000.0
2006-09-06 11:00:00,68.01,68.02,67.82,67.87,1344100.0,35.5386,35.5438,35.4393,35.4654,1344100.0
2006-09-06 11:30:00,67.86,67.95,67.77,67.86,858700.0,35.4602,35.5072,35.4132,35.4602,858700.0
2006-09-06 12:00:00,67.86,67.92,67.81,67.92,551800.0,35.4602,35.4916,35.4341,35.4916,551800.0
2006-09-06 12:30:00,67.91,68.04,67.81,68.01,783400.0,35.4863,35.5543,35.4341,35.5386,783400.0
2006-09-06 13:00:00,68.0,68.1,67.9,68.06,690900.0,35.5334,35.5856,35.4811,35.5647,690900.0
2006-09-06 13:30:00,68.07,68.1,67.86,67.95,883400.0,35.5699,35.5856,35.4602,35.5072,883400.0
2006-09-06 14:00:00,67.93,67.96,67.63,67.7,1590100.0,35.4968,35.5125,35.34,35.3766,1590100.0
2006-09-06 14:30:00,67.7,67.7,67.25,67.4,2249600.0,35.3766,35.3766,35.1414,35.2198,2249600.0
2006-09-06 15:00:00,67.39,67.45,67.15,67.33,2428900.0,35.2146,35.246,35.0892,35.1833,2428900.0
2006-09-06 15:30:00,67.32,67.34,67.08,67.13,2873400.0,35.178,35.1885,35.0526,35.0787,2873400.0
2006-09-07 09:30:00,67.0,67.72,66.85,67.57,3409800.0,35.0108,35.387,34.9324,35.3087,3409800.0
2006-09-07 10:00:00,67.56,67.79,67.55,67.66,2054600.0,35.3034,35.4236,35.2982,35.3557,2054600.0
2006-09-07 10:30:00,67.66,67.7,66.44,67.31,2774000.0,35.3557,35.3766,34.7182,35.1728,2774000.0
2006-09-07 11:00:00,67.3,67.51,67.26,67.42,1527700.0,35.1676,35.2773,35.1467,35.2303,1527700.0
2006-09-07 11:30:00,67.41,67.59,67.4,67.53,1516900.0,35.2251,35.3191,35.2198,35.2878,1516900.0
2006-09-07 12:00:00,67.53,67.92,67.5,67.65,1626100.0,35.2878,35.4916,35.2721,35.3505,1626100.0
2006-09-07 12:30:00,67.65,67.7,67.54,67.57,910900.0,35.3505,35.3766,35.293,35.3087,910900.0
2006-09-07 13:00:00,67.56,67.58,67.37,67.42,1209300.0,35.3034,35.3139,35.2042,35.2303,1209300.0
2006-09-07 13:30:00,67.43,67.97,67.42,67.95,1379400.0,35.2355,35.5177,35.2303,35.5072,1379400.0
2006-09-07 14:00:00,67.94,68.04,67.45,67.87,1285800.0,35.502,35.5543,35.246,35.4654,1285800.0
2006-09-07 14:30:00,67.87,67.98,67.77,67.96,985800.0,35.4654,35.5229,35.4132,35.5125,985800.0
2006-09-07 15:00:00,67.97,67.98,67.63,67.84,1020600.0,35.5177,35.5229,35.34,35.4498,1020600.0
2006-09-07 15:30:00,67.84,67.88,67.61,67.69,1770500.0,35.4498,35.4707,35.3296,35.3714,1770500.0
2006-09-08 09:30:00,67.69,67.94,67.63,67.69,1512600.0,35.3714,35.502,35.34,35.3714,1512600.0
2006-09-08 10:00:00,67.66,67.78,67.28,67.77,1909500.0,35.3557,35.4184,35.1571,35.4132,1909500.0
2006-09-08 10:30:00,67.77,67.78,67.5,67.57,1020800.0,35.4132,35.4184,35.2721,35.3087,1020800.0
2006-09-08 11:00:00,67.58,67.62,67.36,67.44,1095900.0,35.3139,35.3348,35.1989,35.2407,1095900.0
2006-09-08 11:30:00,67.43,67.58,67.37,67.46,1008800.0,35.2355,35.3139,35.2042,35.2512,1008800.0
2006-09-08 12:00:00,67.47,67.48,67.16,67.27,1236600.0,35.2564,35.2616,35.0944,35.1519,1236600.0
2006-09-08 12:30:00,67.27,67.37,67.15,67.31,723000.0,35.1519,35.2042,35.0892,35.1728,723000.0
2006-09-08 13:00:00,67.3,67.35,67.01,67.11,1082400.0,35.1676,35.1937,35.016,35.0683,1082400.0
2006-09-08 13:30:00,67.12,67.14,66.91,67.14,1382100.0,35.0735,35.084,34.9638,35.084,1382100.0
2006-09-08 14:00:00,67.14,67.25,67.03,67.12,1122800.0,35.084,35.1414,35.0265,35.0735,1122800.0
2006-09-08 14:30:00,67.12,67.18,67.0,67.05,976800.0,35.0735,35.1049,35.0108,35.0369,976800.0
2006-09-08 15:00:00,67.05,67.05,66.85,66.88,1368700.0,35.0369,35.0369,34.9324,34.9481,1368700.0
2006-09-08 15:30:00,66.88,66.99,66.78,66.84,2128100.0,34.9481,35.0056,34.8958,34.9272,2128100.0
2006-09-11 09:30:00,66.36,66.5,65.0,65.6,5605700.0,34.6764,34.7495,33.9657,34.2792,5605700.0
2006-09-11 10:00:00,65.6,66.44,65.06,65.12,3666900.0,34.2792,34.7182,33.9971,34.0284,3666900.0
2006-09-11 10:30:00,65.12,65.22,64.76,64.97,4670600.0,34.0284,34.0807,33.8403,33.95,4670600.0
2006-09-11 11:00:00,64.97,65.03,64.62,65.0,3389600.0,33.95,33.9814,33.7671,33.9657,3389600.0
2006-09-11 11:30:00,65.0,65.08,64.79,64.85,1596600.0,33.9657,34.0075,33.856,33.8873,1596600.0
2006-09-11 12:00:00,64.86,65.46,64.85,65.41,2048300.0,33.8926,34.2061,33.8873,34.18,2048300.0
2006-09-11 12:30:00,65.42,65.44,65.15,65.41,1977500.0,34.1852,34.1956,34.0441,34.18,1977500.0
2006-09-11 13:00:00,65.41,65.56,65.27,65.28,1532100.0,34.18,34.2583,34.1068,34.112,1532100.0
2006-09-11 13:30:00,65.28,65.39,65.17,65.25,1286900.0,34.112,34.1695,34.0545,34.0963,1286900.0
2006-09-11 14:00:00,65.24,65.27,64.85,64.94,1304600.0,34.0911,34.1068,33.8873,33.9344,1304600.0
2006-09-11 14:30:00,64.94,65.23,64.93,65.12,1165700.0,33.9344,34.0859,33.9291,34.0284,1165700.0
2006-09-11 15:00:00,65.12,65.16,64.82,64.94,1621800.0,34.0284,34.0493,33.8717,33.9344,1621800.0
2006-09-11 15:30:00,64.94,65.15,64.9,65.01,2588100.0,33.9344,34.0441,33.9135,33.9709,2588100.0
2006-09-12 09:30:00,65.25,65.45,64.68,64.88,2820700.0,34.0963,34.2009,33.7985,33.903,2820700.0
2006-09-12 10:00:00,64.88,65.47,64.83,65.42,2172200.0,33.903,34.2113,33.8769,34.1852,2172200.0
2006-09-12 10:30:00,65.42,65.42,64.91,64.94,1337700.0,34.1852,34.1852,33.9187,33.9344,1337700.0
2006-09-12 11:00:00,64.95,65.13,64.75,64.75,1073400.0,33.9396,34.0336,33.8351,33.8351,1073400.0
2006-09-12 11:30:00,64.75,64.98,64.56,64.72,1692900.0,33.8351,33.9553,33.7358,33.8194,1692900.0
2006-09-12 12:00:00,64.72,64.74,64.44,64.61,1075900.0,33.8194,33.8298,33.6731,33.7619,1075900.0
2006-09-12 12:30:00,64.61,64.61,64.41,64.54,946400.0,33.7619,33.7619,33.6574,33.7253,946400.0
2006-09-12 13:00:00,64.54,64.55,64.32,64.52,969300.0,33.7253,33.7306,33.6104,33.7149,969300.0
2006-09-12 13:30:00,64.53,64.61,64.15,64.18,1373800.0,33.7201,33.7619,33.5215,33.5372,1373800.0
2006-09-12 14:00:00,64.2,64.39,64.11,64.36,1838800.0,33.5477,33.647,33.5006,33.6313,1838800.0
2006-09-12 14:30:00,64.36,64.9,64.27,64.77,2029600.0,33.6313,33.9135,33.5843,33.8455,2029600.0
2006-09-12 15:00:00,64.78,64.78,64.61,64.71,1437800.0,33.8508,33.8508,33.7619,33.8142,1437800.0
2006-09-12 15:30:00,64.7,64.82,64.59,64.69,2261100.0,33.8089,33.8717,33.7515,33.8037,2261100.0
2006-09-13 09:30:00,64.82,64.99,64.7,64.79,2242000.0,33.8717,33.9605,33.8089,33.856,2242000.0
2006-09-13 10:00:00,64.78,65.03,64.74,65.0,1788100.0,33.8508,33.9814,33.8298,33.9657,1788100.0
2006-09-13 10:30:00,65.01,65.27,64.84,65.16,2217800.0,33.9709,34.1068,33.8821,34.0493,2217800.0
2006-09-13 11:00:00,65.16,65.44,63.21,65.41,1363300.0,34.0493,34.1956,33.0303,34.18,1363300.0
2006-09-13 11:30:00,65.41,65.42,65.16,65.39,1024900.0,34.18,34.1852,34.0493,34.1695,1024900.0
2006-09-13 12:00:00,65.39,65.6,65.3,65.42,1285000.0,34.1695,34.2792,34.1225,34.1852,1285000.0
2006-09-13 12:30:00,65.43,65.53,65.35,65.47,632300.0,34.1904,34.2427,34.1486,34.2113,632300.0
2006-09-13 13:00:00,65.48,65.64,65.46,65.64,683200.0,34.2165,34.3001,34.2061,34.3001,683200.0
2006-09-13 13:30:00,65.64,65.75,65.51,65.73,943400.0,34.3001,34.3576,34.2322,34.3472,943400.0
2006-09-13 14:00:00,65.73,65.74,65.25,65.42,1175200.0,34.3472,34.3524,34.0963,34.1852,1175200.0
2006-09-13 14:30:00,65.42,65.55,65.34,65.48,1119600.0,34.1852,34.2531,34.1434,34.2165,1119600.0
2006-09-13 15:00:00,65.47,65.51,65.3,65.41,1126200.0,34.2113,34.2322,34.1225,34.18,1126200.0
2006-09-13 15:30:00,65.4,65.47,65.29,65.35,1840600.0,34.1747,34.2113,34.1173,34.1486,1840600.0
2006-09-14 09:30:00,65.21,65.53,65.2,65.4,1948000.0,34.0754,34.2427,34.0702,34.1747,1948000.0
2006-09-14 10:00:00,65.4,65.43,65.24,65.33,1413300.0,34.1747,34.1904,34.0911,34.1382,1413300.0
2006-09-14 10:30:00,65.33,65.33,64.75,64.9,1911500.0,34.1382,34.1382,33.8351,33.9135,1911500.0
2006-09-14 11:00:00,64.89,65.11,64.86,65.04,1169300.0,33.9082,34.0232,33.8926,33.9866,1169300.0
2006-09-14 11:30:00,65.04,65.04,64.67,64.69,1226700.0,33.9866,33.9866,33.7933,33.8037,1226700.0
2006-09-14 12:00:00,64.7,64.73,64.54,64.58,837100.0,33.8089,33.8246,33.7253,33.7462,837100.0
2006-09-14 12:30:00,64.59,64.72,64.57,64.7,711400.0,33.7515,33.8194,33.741,33.8089,711400.0
2006-09-14 13:00:00,64.7,64.79,64.61,64.76,978300.0,33.8089,33.856,33.7619,33.8403,978300.0
2006-09-14 13:30:00,64.76,64.82,64.51,64.56,1008800.0,33.8403,33.8717,33.7097,33.7358,1008800.0
2006-09-14 14:00:00,64.56,64.68,64.55,64.64,848900.0,33.7358,33.7985,33.7306,33.7776,848900.0
2006-09-14 14:30:00,64.64,64.84,64.54,64.61,1225000.0,33.7776,33.8821,33.7253,33.7619,1225000.0
2006-09-14 15:00:00,64.6,64.6,64.43,64.54,1439500.0,33.7567,33.7567,33.6679,33.7253,1439500.0
2006-09-14 15:30:00,64.54,64.88,64.51,64.77,2324900.0,33.7253,33.903,33.7097,33.8455,2324900.0
2006-09-15 09:30:00,64.9,64.93,64.5,64.72,6686300.0,33.9135,33.9291,33.7044,33.8194,6686300.0
2006-09-15 10:00:00,64.72,64.81,64.42,64.8,1954500.0,33.8194,33.8664,33.6626,33.8612,1954500.0
2006-09-15 10:30:00,64.8,65.07,64.59,64.72,1954900.0,33.8612,34.0023,33.7515,33.8194,1954900.0
2006-09-15 11:00:00,64.72,64.87,64.64,64.73,1054700.0,33.8194,33.8978,33.7776,33.8246,1054700.0
2006-09-15 11:30:00,64.73,64.83,64.66,64.73,746000.0,33.8246,33.8769,33.788,33.8246,746000.0
2006-09-15 12:00:00,64.73,64.73,64.45,64.58,910200.0,33.8246,33.8246,33.6783,33.7462,910200.0
2006-09-15 12:30:00,64.58,64.81,64.56,64.81,1157600.0,33.7462,33.8664,33.7358,33.8664,1157600.0
2006-09-15 13:00:00,64.81,65.27,64.79,65.0,1834800.0,33.8664,34.1068,33.856,33.9657,1834800.0
2006-09-15 13:30:00,65.0,65.16,64.97,65.03,1171900.0,33.9657,34.0493,33.95,33.9814,1171900.0
2006-09-15 14:00:00,65.02,65.14,65.01,65.08,1109700.0,33.9762,34.0389,33.9709,34.0075,1109700.0
2006-09-15 14:30:00,65.07,65.1,64.92,64.97,938200.0,34.0023,34.018,33.9239,33.95,938200.0
2006-09-15 15:00:00,64.97,65.01,60.0,64.96,1649400.0,33.95,33.9709,31.353,33.9448,1649400.0
2006-09-15 15:30:00,64.96,65.0,64.75,64.75,3186900.0,33.9448,33.9657,33.8351,33.8351,3186900.0
2006-09-18 09:30:00,64.9,65.49,64.9,65.42,1889300.0,33.9135,34.2218,33.9135,34.1852,1889300.0
2006-09-18 10:00:00,65.43,65.54,65.29,65.31,1605600.0,34.1904,34.2479,34.1173,34.1277,1605600.0
2006-09-18 10:30:00,65.31,65.4,65.09,65.33,1711200.0,34.1277,34.1747,34.0127,34.1382,1711200.0
2006-09-18 11:00:00,65.32,65.51,65.28,65.51,1006900.0,34.1329,34.2322,34.112,34.2322,1006900.0
2006-09-18 11:30:00,65.5,66.09,65.47,65.98,1630800.0,34.227,34.5353,34.2113,34.4778,1630800.0
2006-09-18 12:00:00,65.98,66.17,65.95,66.15,1135800.0,34.4778,34.5771,34.4621,34.5666,1135800.0
2006-09-18 12:30:00,66.14,66.15,65.99,66.09,966600.0,34.5614,34.5666,34.483,34.5353,966600.0
2006-09-18 13:00:00,66.09,66.38,66.03,66.35,980000.0,34.5353,34.6868,34.5039,34.6712,980000.0
2006-09-18 13:30:00,66.4,66.5,66.09,66.2,1893700.0,34.6973,34.7495,34.5353,34.5928,1893700.0
2006-09-18 14:00:00,66.2,66.33,66.1,66.28,1214800.0,34.5928,34.6607,34.5405,34.6346,1214800.0
2006-09-18 14:30:00,66.29,66.37,66.2,66.3,950000.0,34.6398,34.6816,34.5928,34.645,950000.0
2006-09-18 15:00:00,66.3,66.39,66.24,66.36,1007400.0,34.645,34.6921,34.6137,34.6764,1007400.0
2006-09-18 15:30:00,66.36,66.44,66.04,66.26,2494300.0,34.6764,34.7182,34.5092,34.6241,2494300.0
2006-09-19 09:30:00,66.49,66.51,66.06,66.4,2349000.0,34.7443,34.7548,34.5196,34.6973,2349000.0
2006-09-19 10:00:00,66.41,66.58,66.27,66.33,1395200.0,34.7025,34.7913,34.6293,34.6607,1395200.0
2006-09-19 10:30:00,66.33,66.45,66.14,66.21,1316500.0,34.6607,34.7234,34.5614,34.598,1316500.0
2006-09-19 11:00:00,66.21,66.44,65.96,65.96,1047000.0,34.598,34.7182,34.4674,34.4674,1047000.0
2006-09-19 11:30:00,65.97,66.04,65.74,66.04,1146400.0,34.4726,34.5092,34.3524,34.5092,1146400.0
2006-09-19 12:00:00,66.03,66.04,65.56,65.57,1149800.0,34.5039,34.5092,34.2583,34.2636,1149800.0
2006-09-19 12:30:00,65.57,65.75,65.41,65.48,1061000.0,34.2636,34.3576,34.18,34.2165,1061000.0
2006-09-19 13:00:00,65.48,65.48,65.2,65.35,1145200.0,34.2165,34.2165,34.0702,34.1486,1145200.0
2006-09-19 13:30:00,65.34,65.39,65.15,65.18,1194100.0,34.1434,34.1695,34.0441,34.0598,1194100.0
2006-09-19 14:00:00,65.18,65.36,65.13,65.25,1113500.0,34.0598,34.1538,34.0336,34.0963,1113500.0
2006-09-19 14:30:00,65.24,65.36,65.18,65.2,1064500.0,34.0911,34.1538,34.0598,34.0702,1064500.0
2006-09-19 15:00:00,65.21,65.45,65.2,65.38,1359600.0,34.0754,34.2009,34.0702,34.1643,1359600.0
2006-09-19 15:30:00,65.37,65.57,65.36,65.5,1886700.0,34.1591,34.2636,34.1538,34.227,1886700.0
2006-09-20 09:30:00,65.51,65.93,65.35,65.86,2528800.0,34.2322,34.4517,34.1486,34.4151,2528800.0
2006-09-20 10:00:00,65.84,66.07,65.65,66.0,1831600.0,34.4047,34.5248,34.3054,34.4883,1831600.0
2006-09-20 10:30:00,65.99,66.0,65.39,65.46,2384000.0,34.483,34.4883,34.1695,34.2061,2384000.0
2006-09-20 11:00:00,65.44,65.46,64.92,64.94,1771900.0,34.1956,34.2061,33.9239,33.9344,1771900.0
2006-09-20 11:30:00,64.94,65.14,64.92,65.0,1512900.0,33.9344,34.0389,33.9239,33.9657,1512900.0
2006-09-20 12:00:00,65.0,65.15,64.91,64.93,1472100.0,33.9657,34.0441,33.9187,33.9291,1472100.0
2006-09-20 12:30:00,64.92,65.23,64.84,65.16,1411100.0,33.9239,34.0859,33.8821,34.0493,1411100.0
2006-09-20 13:00:00,65.15,65.24,65.01,65.06,1604200.0,34.0441,34.0911,33.9709,33.9971,1604200.0
2006-09-20 13:30:00,65.05,65.06,64.82,64.98,938700.0,33.9918,33.9971,33.8717,33.9553,938700.0
2006-09-20 14:00:00,64.98,65.07,64.47,64.53,2018200.0,33.9553,34.0023,33.6888,33.7201,2018200.0
2006-09-20 14:30:00,64.53,64.6,64.15,64.3,2771400.0,33.7201,33.7567,33.5215,33.5999,2771400.0
2006-09-20 15:00:00,64.3,64.38,63.93,64.02,3074100.0,33.5999,33.6417,33.4066,33.4536,3074100.0
2006-09-20 15:30:00,64.02,64.31,64.0,64.14,3407500.0,33.4536,33.6052,33.4432,33.5163,3407500.0
2006-09-21 09:30:00,64.3,64.8,64.29,64.73,2353800.0,33.5999,33.8612,33.5947,33.8246,2353800.0
2006-09-21 10:00:00,64.73,64.77,64.55,64.69,1596200.0,33.8246,33.8455,33.7306,33.8037,1596200.0
2006-09-21 10:30:00,64.69,65.14,64.65,65.06,2352600.0,33.8037,34.0389,33.7828,33.9971,2352600.0
2006-09-21 11:00:00,65.06,65.25,65.0,65.13,1613100.0,33.9971,34.0963,33.9657,34.0336,1613100.0
2006-09-21 11:30:00,65.13,65.16,64.89,64.96,1199600.0,34.0336,34.0493,33.9082,33.9448,1199600.0
2006-09-21 12:00:00,64.96,64.97,64.75,64.9,1339500.0,33.9448,33.95,33.8351,33.9135,1339500.0
2006-09-21 12:30:00,64.9,64.95,64.69,64.7,853100.0,33.9135,33.9396,33.8037,33.8089,853100.0
2006-09-21 13:00:00,64.7,64.9,64.6,64.84,854000.0,33.8089,33.9135,33.7567,33.8821,854000.0
2006-09-21 13:30:00,64.85,64.91,64.78,64.87,693700.0,33.8873,33.9187,33.8508,33.8978,693700.0
2006-09-21 14:00:00,64.86,65.14,64.86,64.99,1430400.0,33.8926,34.0389,33.8926,33.9605,1430400.0
2006-09-21 14:30:00,64.99,65.35,64.96,65.21,1299400.0,33.9605,34.1486,33.9448,34.0754,1299400.0
2006-09-21 15:00:00,65.21,65.3,64.85,64.94,1774400.0,34.0754,34.1225,33.8873,33.9344,1774400.0
2006-09-21 15:30:00,64.93,65.03,64.71,64.73,1962400.0,33.9291,33.9814,33.8142,33.8246,1962400.0
2006-09-22 09:30:00,65.28,65.34,64.84,65.16,1993200.0,34.112,34.1434,33.8821,34.0493,1993200.0
2006-09-22 10:00:00,65.18,65.23,64.42,64.52,2354000.0,34.0598,34.0859,33.6626,33.7149,2354000.0
2006-09-22 10:30:00,64.5,64.71,64.3,64.52,1519000.0,33.7044,33.8142,33.5999,33.7149,1519000.0
2006-09-22 11:00:00,64.52,64.95,64.52,64.62,1344100.0,33.7149,33.9396,33.7149,33.7671,1344100.0
2006-09-22 11:30:00,64.62,64.73,64.44,64.6,1029900.0,33.7671,33.8246,33.6731,33.7567,1029900.0
2006-09-22 12:00:00,64.6,64.68,64.5,64.58,933300.0,33.7567,33.7985,33.7044,33.7462,933300.0
2006-09-22 12:30:00,64.57,65.02,64.54,64.85,885600.0,33.741,33.9762,33.7253,33.8873,885600.0
2006-09-22 13:00:00,64.85,65.06,64.76,64.97,866900.0,33.8873,33.9971,33.8403,33.95,866900.0
2006-09-22 13:30:00,64.97,65.07,64.72,64.75,917400.0,33.95,34.0023,33.8194,33.8351,917400.0
2006-09-22 14:00:00,64.75,64.78,64.67,64.76,651100.0,33.8351,33.8508,33.7933,33.8403,651100.0
2006-09-22 14:30:00,64.76,64.94,64.7,64.84,774500.0,33.8403,33.9344,33.8089,33.8821,774500.0
2006-09-22 15:00:00,64.84,65.05,64.79,64.95,1011100.0,33.8821,33.9918,33.856,33.9396,1011100.0
2006-09-22 15:30:00,64.95,65.02,64.86,64.91,1102600.0,33.9396,33.9762,33.8926,33.9187,1102600.0
2006-09-25 09:30:00,64.6,64.92,64.3,64.51,2723000.0,33.7567,33.9239,33.5999,33.7097,2723000.0
2006-09-25 10:00:00,64.51,64.61,64.18,64.18,2055600.0,33.7097,33.7619,33.5372,33.5372,2055600.0
2006-09-25 10:30:00,64.18,64.2,63.92,64.07,1846100.0,33.5372,33.5477,33.4014,33.4797,1846100.0
2006-09-25 11:00:00,64.08,64.49,64.07,64.3,2185700.0,33.485,33.6992,33.4797,33.5999,2185700.0
2006-09-25 11:30:00,64.29,64.39,63.9,63.92,1454200.0,33.5947,33.647,33.3909,33.4014,1454200.0
2006-09-25 12:00:00,63.93,64.44,63.87,64.4,2234400.0,33.4066,33.6731,33.3752,33.6522,2234400.0
2006-09-25 12:30:00,64.4,64.86,64.29,64.79,2049400.0,33.6522,33.8926,33.5947,33.856,2049400.0
2006-09-25 13:00:00,64.78,65.08,64.74,64.92,2109900.0,33.8508,34.0075,33.8298,33.9239,2109900.0
2006-09-25 13:30:00,64.91,65.2,64.86,65.06,1790900.0,33.9187,34.0702,33.8926,33.9971,1790900.0
2006-09-25 14:00:00,65.06,65.26,64.79,65.02,1885500.0,33.9971,34.1016,33.856,33.9762,1885500.0
2006-09-25 14:30:00,65.02,65.35,64.92,65.34,1220200.0,33.9762,34.1486,33.9239,34.1434,1220200.0
2006-09-25 15:00:00,65.33,65.45,65.29,65.4,1675400.0,34.1382,34.2009,34.1173,34.1747,1675400.0
2006-09-25 15:30:00,65.4,65.41,65.02,65.07,2416500.0,34.1747,34.18,33.9762,34.0023,2416500.0
2006-09-26 09:30:00,65.06,65.38,64.5,65.15,1841100.0,33.9971,34.1643,33.7044,34.0441,1841100.0
2006-09-26 10:00:00,65.15,65.77,64.97,65.63,2026600.0,34.0441,34.3681,33.95,34.2949,2026600.0
2006-09-26 10:30:00,65.62,65.67,65.31,65.38,1512400.0,34.2897,34.3158,34.1277,34.1643,1512400.0
2006-09-26 11:00:00,65.39,66.02,65.26,65.83,1172500.0,34.1695,34.4987,34.1016,34.3994,1172500.0
2006-09-26 11:30:00,65.84,66.11,65.77,66.03,1416600.0,34.4047,34.5457,34.3681,34.5039,1416600.0
2006-09-26 12:00:00,66.02,66.42,65.96,66.42,1264400.0,34.4987,34.7077,34.4674,34.7077,1264400.0
2006-09-26 12:30:00,66.42,66.43,66.2,66.29,1056900.0,34.7077,34.713,34.5928,34.6398,1056900.0
2006-09-26 13:00:00,66.29,66.42,66.11,66.14,1023400.0,34.6398,34.7077,34.5457,34.5614,1023400.0
2006-09-26 13:30:00,66.14,66.2,65.82,66.12,1335400.0,34.5614,34.5928,34.3942,34.551,1335400.0
2006-09-26 14:00:00,66.13,66.16,65.91,66.12,1074300.0,34.5562,34.5719,34.4412,34.551,1074300.0
2006-09-26 14:30:00,66.12,66.34,66.12,66.16,1218900.0,34.551,34.6659,34.551,34.5719,1218900.0
2006-09-26 15:00:00,66.16,66.38,66.09,66.38,1307500.0,34.5719,34.6868,34.5353,34.6868,1307500.0
2006-09-26 15:30:00,66.38,66.62,66.35,66.41,2716100.0,34.6868,34.8122,34.6712,34.7025,2716100.0
2006-09-27 09:30:00,66.68,67.0,66.64,66.8,2752800.0,34.8436,35.0108,34.8227,34.9063,2752800.0
2006-09-27 10:00:00,66.81,66.99,66.81,66.93,1837400.0,34.9115,35.0056,34.9115,34.9742,1837400.0
2006-09-27 10:30:00,66.93,66.93,66.14,66.6,2713100.0,34.9742,34.9742,34.5614,34.8018,2713100.0
2006-09-27 11:00:00,66.59,66.89,66.44,66.5,1343900.0,34.7966,34.9533,34.7182,34.7495,1343900.0
2006-09-27 11:30:00,66.5,66.76,66.31,66.44,1150100.0,34.7495,34.8854,34.6503,34.7182,1150100.0
2006-09-27 12:00:00,66.44,66.82,66.44,66.54,1200900.0,34.7182,34.9168,34.7182,34.7704,1200900.0
2006-09-27 12:30:00,66.54,66.95,66.53,66.74,1304800.0,34.7704,34.9847,34.7652,34.8749,1304800.0
2006-09-27 13:00:00,66.73,67.0,66.73,66.9,701500.0,34.8697,35.0108,34.8697,34.9586,701500.0
2006-09-27 13:30:00,66.89,66.96,66.75,66.95,735700.0,34.9533,34.9899,34.8802,34.9847,735700.0
2006-09-27 14:00:00,66.95,67.27,66.93,67.27,1592500.0,34.9847,35.1519,34.9742,35.1519,1592500.0
2006-09-27 14:30:00,67.26,67.35,66.96,67.12,1344000.0,35.1467,35.1937,34.9899,35.0735,1344000.0
2006-09-27 15:00:00,67.12,67.39,67.08,67.36,1264600.0,35.0735,35.2146,35.0526,35.1989,1264600.0
2006-09-27 15:30:00,67.36,67.43,67.08,67.24,1931300.0,35.1989,35.2355,35.0526,35.1362,1931300.0
2006-09-28 09:30:00,67.13,67.57,66.99,67.13,2099800.0,35.0787,35.3087,35.0056,35.0787,2099800.0
2006-09-28 10:00:00,67.13,67.31,67.0,67.14,1406900.0,35.0787,35.1728,35.0108,35.084,1406900.0
2006-09-28 10:30:00,67.13,67.49,67.12,67.49,1469400.0,35.0787,35.2669,35.0735,35.2669,1469400.0
2006-09-28 11:00:00,67.48,67.74,67.42,67.56,1287500.0,35.2616,35.3975,35.2303,35.3034,1287500.0
2006-09-28 11:30:00,67.56,67.81,67.43,67.65,1416300.0,35.3034,35.4341,35.2355,35.3505,1416300.0
2006-09-28 12:00:00,67.65,67.66,67.18,67.26,1860900.0,35.3505,35.3557,35.1049,35.1467,1860900.0
2006-09-28 12:30:00,67.26,67.38,67.11,67.2,1151400.0,35.1467,35.2094,35.0683,35.1153,1151400.0
2006-09-28 13:00:00,67.2,67.52,67.15,67.42,736500.0,35.1153,35.2825,35.0892,35.2303,736500.0
2006-09-28 13:30:00,67.42,67.48,67.32,67.41,837200.0,35.2303,35.2616,35.178,35.2251,837200.0
2006-09-28 14:00:00,67.41,67.5,67.2,67.2,967900.0,35.2251,35.2721,35.1153,35.1153,967900.0
2006-09-28 14:30:00,67.21,67.25,67.13,67.15,758700.0,35.1205,35.1414,35.0787,35.0892,758700.0
2006-09-28 15:00:00,67.16,67.36,67.05,67.18,2062800.0,35.0944,35.1989,35.0369,35.1049,2062800.0
2006-09-28 15:30:00,67.18,67.2,66.92,67.09,3316400.0,35.1049,35.1153,34.969,35.0578,3316400.0
2006-09-29 09:30:00,67.18,67.67,67.12,67.37,2806800.0,35.1049,35.3609,35.0735,35.2042,2806800.0
2006-09-29 10:00:00,67.37,67.47,67.03,67.19,2320900.0,35.2042,35.2564,35.0265,35.1101,2320900.0
2006-09-29 10:30:00,67.18,67.27,66.94,67.08,1238800.0,35.1049,35.1519,34.9795,35.0526,1238800.0
2006-09-29 11:00:00,67.09,67.22,66.79,66.87,1180500.0,35.0578,35.1258,34.9011,34.9429,1180500.0
2006-09-29 11:30:00,66.86,67.04,66.79,66.84,985500.0,34.9377,35.0317,34.9011,34.9272,985500.0
2006-09-29 12:00:00,66.83,67.14,66.83,67.11,1148800.0,34.922,35.084,34.922,35.0683,1148800.0
2006-09-29 12:30:00,67.1,67.11,66.96,66.98,555300.0,35.0631,35.0683,34.9899,35.0004,555300.0
2006-09-29 13:00:00,66.97,67.33,66.96,67.16,875500.0,34.9951,35.1833,34.9899,35.0944,875500.0
2006-09-29 13:30:00,67.16,67.59,67.15,67.59,978000.0,35.0944,35.3191,35.0892,35.3191,978000.0
2006-09-29 14:00:00,67.58,67.62,67.45,67.56,904200.0,35.3139,35.3348,35.246,35.3034,904200.0
2006-09-29 14:30:00,67.56,67.57,67.41,67.42,790600.0,35.3034,35.3087,35.2251,35.2303,790600.0
2006-09-29 15:00:00,67.43,67.43,67.09,67.16,1178900.0,35.2355,35.2355,35.0578,35.0944,1178900.0
2006-09-29 15:30:00,67.16,67.24,67.04,67.04,1560300.0,35.0944,35.1362,35.0317,35.0317,1560300.0
2006-10-02 09:30:00,67.29,67.61,67.2,67.54,2050200.0,35.1623,35.3296,35.1153,35.293,2050200.0
2006-10-02 10:00:00,67.55,67.76,67.45,67.6,1628700.0,35.2982,35.4079,35.246,35.3243,1628700.0
2006-10-02 10:30:00,67.6,67.61,67.23,67.27,1817700.0,35.3243,35.3296,35.131,35.1519,1817700.0
2006-10-02 11:00:00,67.27,67.36,67.17,67.29,1035600.0,35.1519,35.1989,35.0996,35.1623,1035600.0
2006-10-02 11:30:00,67.3,67.44,66.93,66.96,1348800.0,35.1676,35.2407,34.9742,34.9899,1348800.0
2006-10-02 12:00:00,66.95,67.21,66.9,67.2,836400.0,34.9847,35.1205,34.9586,35.1153,836400.0
2006-10-02 12:30:00,67.2,67.39,67.17,67.37,996100.0,35.1153,35.2146,35.0996,35.2042,996100.0
2006-10-02 13:00:00,67.37,67.41,67.3,67.39,676200.0,35.2042,35.2251,35.1676,35.2146,676200.0
2006-10-02 13:30:00,67.38,67.46,67.06,67.26,1103600.0,35.2094,35.2512,35.0422,35.1467,1103600.0
2006-10-02 14:00:00,67.24,67.27,67.1,67.1,954000.0,35.1362,35.1519,35.0631,35.0631,954000.0
2006-10-02 14:30:00,67.11,67.14,66.9,67.0,1014500.0,35.0683,35.084,34.9586,35.0108,1014500.0
2006-10-02 15:00:00,67.0,67.2,67.0,67.19,1062500.0,35.0108,35.1153,35.0108,35.1101,1062500.0
2006-10-02 15:30:00,67.2,67.27,66.92,67.01,1681000.0,35.1153,35.1519,34.969,35.016,1681000.0
2006-10-03 09:30:00,66.4,66.5,65.57,65.73,3530200.0,34.6973,34.7495,34.2636,34.3472,3530200.0
2006-10-03 10:00:00,65.72,65.92,65.66,65.85,1808600.0,34.3419,34.4465,34.3106,34.4099,1808600.0
2006-10-03 10:30:00,65.85,66.0,65.68,65.73,1234400.0,34.4099,34.4883,34.321,34.3472,1234400.0
2006-10-03 11:00:00,65.72,65.92,65.64,65.92,1259100.0,34.3419,34.4465,34.3001,34.4465,1259100.0
2006-10-03 11:30:00,65.92,66.03,65.82,65.95,1027800.0,34.4465,34.5039,34.3942,34.4621,1027800.0
2006-10-03 12:00:00,65.95,66.24,65.94,66.19,1101500.0,34.4621,34.6137,34.4569,34.5875,1101500.0
2006-10-03 12:30:00,66.19,66.27,66.04,66.15,701100.0,34.5875,34.6293,34.5092,34.5666,701100.0
2006-10-03 13:00:00,66.16,66.19,65.92,66.07,730900.0,34.5719,34.5875,34.4465,34.5248,730900.0
2006-10-03 13:30:00,66.07,66.12,65.83,65.93,873800.0,34.5248,34.551,34.3994,34.4517,873800.0
2006-10-03 14:00:00,65.93,66.03,65.49,65.57,1970700.0,34.4517,34.5039,34.2218,34.2636,1970700.0
2006-10-03 14:30:00,65.58,65.84,65.49,65.52,1460200.0,34.2688,34.4047,34.2218,34.2374,1460200.0
2006-10-03 15:00:00,65.52,65.67,65.36,65.38,1540500.0,34.2374,34.3158,34.1538,34.1643,1540500.0
2006-10-03 15:30:00,65.38,65.5,65.25,65.4,2798900.0,34.1643,34.227,34.0963,34.1747,2798900.0
2006-10-04 09:30:00,65.49,65.83,65.42,65.67,2703100.0,34.2218,34.3994,34.1852,34.3158,2703100.0
2006-10-04 10:00:00,65.66,65.88,65.56,65.76,1529300.0,34.3106,34.4256,34.2583,34.3628,1529300.0
2006-10-04 10:30:00,65.76,65.83,65.2,65.2,2448700.0,34.3628,34.3994,34.0702,34.0702,2448700.0
2006-10-04 11:00:00,65.21,65.42,64.84,65.32,2728000.0,34.0754,34.1852,33.8821,34.1329,2728000.0
2006-10-04 11:30:00,65.32,65.73,65.32,65.72,1632400.0,34.1329,34.3472,34.1329,34.3419,1632400.0
2006-10-04 12:00:00,65.73,65.99,65.62,65.67,1375100.0,34.3472,34.483,34.2897,34.3158,1375100.0
2006-10-04 12:30:00,65.67,65.83,65.45,65.76,1148400.0,34.3158,34.3994,34.2009,34.3628,1148400.0
2006-10-04 13:00:00,65.76,66.05,65.63,65.87,1586500.0,34.3628,34.5144,34.2949,34.4203,1586500.0
2006-10-04 13:30:00,65.87,66.3,65.85,66.21,1220700.0,34.4203,34.645,34.4099,34.598,1220700.0
2006-10-04 14:00:00,66.2,66.74,66.19,66.58,1565100.0,34.5928,34.8749,34.5875,34.7913,1565100.0
2006-10-04 14:30:00,66.59,66.63,66.45,66.48,1193600.0,34.7966,34.8175,34.7234,34.7391,1193600.0
2006-10-04 15:00:00,66.47,66.57,66.29,66.56,1177900.0,34.7339,34.7861,34.6398,34.7809,1177900.0
2006-10-04 15:30:00,66.56,66.76,66.53,66.62,2174100.0,34.7809,34.8854,34.7652,34.8122,2174100.0
2006-10-05 09:30:00,67.26,67.46,67.13,67.42,2776300.0,35.1467,35.2512,35.0787,35.2303,2776300.0
2006-10-05 10:00:00,67.43,67.48,67.13,67.3,1791400.0,35.2355,35.2616,35.0787,35.1676,1791400.0
2006-10-05 10:30:00,67.3,67.5,67.2,67.44,1901600.0,35.1676,35.2721,35.1153,35.2407,1901600.0
2006-10-05 11:00:00,67.43,67.72,67.3,67.32,1791100.0,35.2355,35.387,35.1676,35.178,1791100.0
2006-10-05 11:30:00,67.31,67.54,67.09,67.28,1461900.0,35.1728,35.293,35.0578,35.1571,1461900.0
2006-10-05 12:00:00,67.29,67.56,67.24,67.54,762400.0,35.1623,35.3034,35.1362,35.293,762400.0
2006-10-05 12:30:00,67.53,67.61,67.46,67.49,1266800.0,35.2878,35.3296,35.2512,35.2669,1266800.0
2006-10-05 13:00:00,67.49,67.49,66.94,67.19,1675500.0,35.2669,35.2669,34.9795,35.1101,1675500.0
2006-10-05 13:30:00,67.21,67.45,67.12,67.35,1125600.0,35.1205,35.246,35.0735,35.1937,1125600.0
2006-10-05 14:00:00,67.35,67.44,67.19,67.23,841700.0,35.1937,35.2407,35.1101,35.131,841700.0
2006-10-05 14:30:00,67.22,67.4,67.17,67.18,856200.0,35.1258,35.2198,35.0996,35.1049,856200.0
2006-10-05 15:00:00,67.19,67.63,67.16,67.5,1532800.0,35.1101,35.34,35.0944,35.2721,1532800.0
2006-10-05 15:30:00,67.5,67.55,67.29,67.33,1299800.0,35.2721,35.2982,35.1623,35.1833,1299800.0
2006-10-06 09:30:00,67.0,67.19,66.87,66.89,1769400.0,35.0108,35.1101,34.9429,34.9533,1769400.0
2006-10-06 10:00:00,66.89,67.15,66.69,67.12,1634800.0,34.9533,35.0892,34.8488,35.0735,1634800.0
2006-10-06 10:30:00,67.13,67.42,66.73,66.8,2008100.0,35.0787,35.2303,34.8697,34.9063,2008100.0
2006-10-06 11:00:00,66.78,67.06,66.73,66.9,1437000.0,34.8958,35.0422,34.8697,34.9586,1437000.0
2006-10-06 11:30:00,66.9,67.0,66.59,66.76,1280100.0,34.9586,35.0108,34.7966,34.8854,1280100.0
2006-10-06 12:00:00,66.75,66.78,66.51,66.51,858700.0,34.8802,34.8958,34.7548,34.7548,858700.0
2006-10-06 12:30:00,66.52,66.84,66.5,66.79,947300.0,34.76,34.9272,34.7495,34.9011,947300.0
2006-10-06 13:00:00,66.79,67.18,66.69,66.97,903200.0,34.9011,35.1049,34.8488,34.9951,903200.0
2006-10-06 13:30:00,66.97,67.19,66.8,67.15,834900.0,34.9951,35.1101,34.9063,35.0892,834900.0
2006-10-06 14:00:00,67.16,67.51,67.16,67.32,1052900.0,35.0944,35.2773,35.0944,35.178,1052900.0
2006-10-06 14:30:00,67.32,67.62,67.24,67.58,755300.0,35.178,35.3348,35.1362,35.3139,755300.0
2006-10-06 15:00:00,67.57,67.59,67.22,67.41,901000.0,35.3087,35.3191,35.1258,35.2251,901000.0
2006-10-06 15:30:00,67.41,67.59,67.28,67.58,1709700.0,35.2251,35.3191,35.1571,35.3139,1709700.0
2006-10-09 09:30:00,67.76,67.89,67.55,67.57,1586200.0,35.4079,35.4759,35.2982,35.3087,1586200.0
2006-10-09 10:00:00,67.57,67.74,67.28,67.67,2002100.0,35.3087,35.3975,35.1571,35.3609,2002100.0
2006-10-09 10:30:00,67.67,67.85,67.58,67.65,1622500.0,35.3609,35.455,35.3139,35.3505,1622500.0
2006-10-09 11:00:00,67.65,67.71,67.43,67.46,950000.0,35.3505,35.3818,35.2355,35.2512,950000.0
2006-10-09 11:30:00,67.44,67.47,67.28,67.39,1025700.0,35.2407,35.2564,35.1571,35.2146,1025700.0
2006-10-09 12:00:00,67.39,67.41,67.18,67.36,845200.0,35.2146,35.2251,35.1049,35.1989,845200.0
2006-10-09 12:30:00,67.36,67.48,67.15,67.34,1140800.0,35.1989,35.2616,35.0892,35.1885,1140800.0
2006-10-09 13:00:00,67.34,67.45,67.11,67.31,1057100.0,35.1885,35.246,35.0683,35.1728,1057100.0
2006-10-09 13:30:00,67.3,67.3,66.87,66.88,907500.0,35.1676,35.1676,34.9429,34.9481,907500.0
2006-10-09 14:00:00,66.88,67.08,66.64,66.73,1291700.0,34.9481,35.0526,34.8227,34.8697,1291700.0
2006-10-09 14:30:00,66.74,66.78,66.64,66.66,1184500.0,34.8749,34.8958,34.8227,34.8331,1184500.0
2006-10-09 15:00:00,66.66,66.69,66.52,66.62,1104700.0,34.8331,34.8488,34.76,34.8122,1104700.0
2006-10-09 15:30:00,66.61,66.67,66.5,66.57,1753000.0,34.807,34.8384,34.7495,34.7861,1753000.0
2006-10-10 09:30:00,66.21,66.42,65.29,66.19,3561200.0,34.598,34.7077,34.1173,34.5875,3561200.0
2006-10-10 10:00:00,66.16,66.84,66.16,66.77,1829900.0,34.5719,34.9272,34.5719,34.8906,1829900.0
2006-10-10 10:30:00,66.76,67.25,66.56,67.13,1829300.0,34.8854,35.1414,34.7809,35.0787,1829300.0
2006-10-10 11:00:00,67.14,67.24,66.79,66.8,1804700.0,35.084,35.1362,34.9011,34.9063,1804700.0
2006-10-10 11:30:00,66.8,66.84,66.45,66.73,1583200.0,34.9063,34.9272,34.7234,34.8697,1583200.0
2006-10-10 12:00:00,66.74,67.06,66.71,66.76,1040700.0,34.8749,35.0422,34.8593,34.8854,1040700.0
2006-10-10 12:30:00,66.76,66.98,66.6,66.97,758200.0,34.8854,35.0004,34.8018,34.9951,758200.0
2006-10-10 13:00:00,66.98,67.19,66.97,67.15,1002400.0,35.0004,35.1101,34.9951,35.0892,1002400.0
2006-10-10 13:30:00,67.15,67.25,66.97,67.09,1116500.0,35.0892,35.1414,34.9951,35.0578,1116500.0
2006-10-10 14:00:00,67.08,67.31,67.02,67.07,1158600.0,35.0526,35.1728,35.0213,35.0474,1158600.0
2006-10-10 14:30:00,67.06,67.33,66.95,67.27,1068900.0,35.0422,35.1833,34.9847,35.1519,1068900.0
2006-10-10 15:00:00,67.27,67.47,67.22,67.36,1242700.0,35.1519,35.2564,35.1258,35.1989,1242700.0
2006-10-10 15:30:00,67.37,67.46,67.18,67.2,2218800.0,35.2042,35.2512,35.1049,35.1153,2218800.0
2006-10-11 09:30:00,66.85,67.03,66.78,66.95,1801600.0,34.9324,35.0265,34.8958,34.9847,1801600.0
2006-10-11 10:00:00,66.96,66.96,66.63,66.85,1592600.0,34.9899,34.9899,34.8175,34.9324,1592600.0
2006-10-11 10:30:00,66.85,67.05,66.67,66.68,2116500.0,34.9324,35.0369,34.8384,34.8436,2116500.0
2006-10-11 11:00:00,66.68,66.71,66.4,66.57,2376600.0,34.8436,34.8593,34.6973,34.7861,2376600.0
2006-10-11 11:30:00,66.55,66.79,66.45,66.56,1096100.0,34.7757,34.9011,34.7234,34.7809,1096100.0
2006-10-11 12:00:00,66.56,66.77,66.55,66.71,570000.0,34.7809,34.8906,34.7757,34.8593,570000.0
2006-10-11 12:30:00,66.72,66.74,66.52,66.57,736400.0,34.8645,34.8749,34.76,34.7861,736400.0
2006-10-11 13:00:00,66.57,66.78,66.54,66.7,710500.0,34.7861,34.8958,34.7704,34.854,710500.0
2006-10-11 13:30:00,66.69,66.71,66.43,66.48,887300.0,34.8488,34.8593,34.713,34.7391,887300.0
2006-10-11 14:00:00,66.48,66.51,66.31,66.34,1431000.0,34.7391,34.7548,34.6503,34.6659,1431000.0
2006-10-11 14:30:00,66.34,66.5,66.25,66.49,1165500.0,34.6659,34.7495,34.6189,34.7443,1165500.0
2006-10-11 15:00:00,66.49,66.68,66.4,66.41,1434900.0,34.7443,34.8436,34.6973,34.7025,1434900.0
2006-10-11 15:30:00,66.41,66.58,66.25,66.52,1808800.0,34.7025,34.7913,34.6189,34.76,1808800.0
2006-10-12 09:30:00,66.88,67.15,66.86,67.02,1995100.0,34.9481,35.0892,34.9377,35.0213,1995100.0
2006-10-12 10:00:00,67.03,67.22,67.0,67.1,1367600.0,35.0265,35.1258,35.0108,35.0631,1367600.0
2006-10-12 10:30:00,67.1,67.28,66.99,67.05,2197400.0,35.0631,35.1571,35.0056,35.0369,2197400.0
2006-10-12 11:00:00,67.04,67.49,66.96,67.39,1561200.0,35.0317,35.2669,34.9899,35.2146,1561200.0
2006-10-12 11:30:00,67.38,67.44,67.28,67.28,998900.0,35.2094,35.2407,35.1571,35.1571,998900.0
2006-10-12 12:00:00,67.28,67.33,67.1,67.17,1161000.0,35.1571,35.1833,35.0631,35.0996,1161000.0
2006-10-12 12:30:00,67.18,67.36,67.12,67.35,742700.0,35.1049,35.1989,35.0735,35.1937,742700.0
2006-10-12 13:00:00,67.34,67.36,67.11,67.3,662500.0,35.1885,35.1989,35.0683,35.1676,662500.0
2006-10-12 13:30:00,67.29,67.32,67.21,67.21,597800.0,35.1623,35.178,35.1205,35.1205,597800.0
2006-10-12 14:00:00,67.21,67.39,67.1,67.36,948300.0,35.1205,35.2146,35.0631,35.1989,948300.0
2006-10-12 14:30:00,67.36,67.61,63.35,67.58,926000.0,35.1989,35.3296,33.1035,35.3139,926000.0
2006-10-12 15:00:00,67.57,67.72,67.55,67.65,1017600.0,35.3087,35.387,35.2982,35.3505,1017600.0
2006-10-12 15:30:00,67.65,67.75,67.58,67.64,1657000.0,35.3505,35.4027,35.3139,35.3452,1657000.0
2006-10-13 09:30:00,68.08,68.2,67.87,68.01,2551500.0,35.5752,35.6379,35.4654,35.5386,2551500.0
2006-10-13 10:00:00,68.01,68.37,67.98,68.37,1420200.0,35.5386,35.7267,35.5229,35.7267,1420200.0
2006-10-13 10:30:00,68.37,68.38,68.02,68.1,1803500.0,35.7267,35.7319,35.5438,35.5856,1803500.0
2006-10-13 11:00:00,68.1,68.25,68.0,68.25,1090800.0,35.5856,35.664,35.5334,35.664,1090800.0
2006-10-13 11:30:00,68.24,68.54,68.04,68.49,1661800.0,35.6588,35.8155,35.5543,35.7894,1661800.0
2006-10-13 12:00:00,68.49,68.68,68.37,68.38,1258100.0,35.7894,35.8887,35.7267,35.7319,1258100.0
2006-10-13 12:30:00,68.39,68.62,68.37,68.62,776500.0,35.7372,35.8573,35.7267,35.8573,776500.0
2006-10-13 13:00:00,68.61,68.68,68.49,68.65,725700.0,35.8521,35.8887,35.7894,35.873,725700.0
2006-10-13 13:30:00,68.66,68.73,68.62,68.67,912300.0,35.8782,35.9148,35.8573,35.8835,912300.0
2006-10-13 14:00:00,68.67,68.67,68.35,68.38,1426800.0,35.8835,35.8835,35.7163,35.7319,1426800.0
2006-10-13 14:30:00,68.38,68.39,68.21,68.24,1456300.0,35.7319,35.7372,35.6431,35.6588,1456300.0
2006-10-13 15:00:00,68.24,68.47,68.24,68.37,1165300.0,35.6588,35.779,35.6588,35.7267,1165300.0
2006-10-13 15:30:00,68.37,68.46,68.29,68.39,1789300.0,35.7267,35.7737,35.6849,35.7372,1789300.0
2006-10-16 09:30:00,68.45,69.0,68.42,68.6,1584300.0,35.7685,36.0559,35.7528,35.8469,1584300.0
2006-10-16 10:00:00,68.6,68.81,68.44,68.81,1437300.0,35.8469,35.9566,35.7633,35.9566,1437300.0
2006-10-16 10:30:00,68.81,69.03,68.77,68.79,1449400.0,35.9566,36.0716,35.9357,35.9462,1449400.0
2006-10-16 11:00:00,68.78,69.03,68.77,68.95,1245800.0,35.9409,36.0716,35.9357,36.0298,1245800.0
2006-10-16 11:30:00,68.96,69.27,68.94,69.1,1525000.0,36.035,36.197,36.0246,36.1082,1525000.0
2006-10-16 12:00:00,69.1,69.41,69.06,69.41,877200.0,36.1082,36.2702,36.0873,36.2702,877200.0
2006-10-16 12:30:00,69.41,69.68,69.32,69.37,1266000.0,36.2702,36.4112,36.2231,36.2493,1266000.0
2006-10-16 13:00:00,69.36,69.65,69.3,69.63,1041900.0,36.244,36.3956,36.2127,36.3851,1041900.0
2006-10-16 13:30:00,69.63,69.7,69.57,69.65,808900.0,36.3851,36.4217,36.3538,36.3956,808900.0
2006-10-16 14:00:00,69.66,69.84,69.65,69.8,1016200.0,36.4008,36.4949,36.3956,36.4739,1016200.0
2006-10-16 14:30:00,69.8,69.81,69.66,69.77,1100500.0,36.4739,36.4792,36.4008,36.4583,1100500.0
2006-10-16 15:00:00,69.77,69.86,69.75,69.84,1261800.0,36.4583,36.5053,36.4478,36.4949,1261800.0
2006-10-16 15:30:00,69.84,69.88,69.78,69.84,1776000.0,36.4949,36.5158,36.4635,36.4949,1776000.0
2006-10-17 09:30:00,69.83,69.84,69.36,69.38,2496500.0,36.4896,36.4949,36.244,36.2545,2496500.0
2006-10-17 10:00:00,69.39,69.52,69.22,69.36,1955900.0,36.2597,36.3276,36.1709,36.244,1955900.0
2006-10-17 10:30:00,69.36,69.41,69.06,69.3,1385000.0,36.244,36.2702,36.0873,36.2127,1385000.0
2006-10-17 11:00:00,69.3,69.32,68.97,69.1,1228100.0,36.2127,36.2231,36.0402,36.1082,1228100.0
2006-10-17 11:30:00,69.1,69.22,69.03,69.18,858600.0,36.1082,36.1709,36.0716,36.15,858600.0
2006-10-17 12:00:00,69.17,69.27,69.09,69.18,719800.0,36.1447,36.197,36.1029,36.15,719800.0
2006-10-17 12:30:00,69.19,69.23,69.1,69.16,652600.0,36.1552,36.1761,36.1082,36.1395,652600.0
2006-10-17 13:00:00,69.16,69.33,69.12,69.12,708200.0,36.1395,36.2284,36.1186,36.1186,708200.0
2006-10-17 13:30:00,69.12,69.37,69.05,69.23,824100.0,36.1186,36.2493,36.082,36.1761,824100.0
2006-10-17 14:00:00,69.23,69.29,69.16,69.22,756000.0,36.1761,36.2074,36.1395,36.1709,756000.0
2006-10-17 14:30:00,69.22,69.25,69.12,69.22,617200.0,36.1709,36.1865,36.1186,36.1709,617200.0
2006-10-17 15:00:00,69.24,69.6,69.24,69.59,1079000.0,36.1813,36.3694,36.1813,36.3642,1079000.0
2006-10-17 15:30:00,69.58,69.64,69.38,69.5,1323500.0,36.359,36.3903,36.2545,36.3172,1323500.0
2006-10-18 09:30:00,69.5,69.71,69.41,69.71,1223000.0,36.3172,36.4269,36.2702,36.4269,1223000.0
2006-10-18 10:00:00,69.71,69.73,69.33,69.46,1378300.0,36.4269,36.4374,36.2284,36.2963,1378300.0
2006-10-18 10:30:00,69.45,69.93,69.44,69.87,2349500.0,36.2911,36.5419,36.2858,36.5105,2349500.0
2006-10-18 11:00:00,69.88,69.99,69.74,69.74,1410600.0,36.5158,36.5732,36.4426,36.4426,1410600.0
2006-10-18 11:30:00,69.76,69.94,69.67,69.79,1084200.0,36.453,36.5471,36.406,36.4687,1084200.0
2006-10-18 12:00:00,69.79,69.87,69.7,69.75,638800.0,36.4687,36.5105,36.4217,36.4478,638800.0
2006-10-18 12:30:00,69.74,69.84,69.63,69.67,942000.0,36.4426,36.4949,36.3851,36.406,942000.0
2006-10-18 13:00:00,69.65,69.74,69.21,69.22,1335700.0,36.3956,36.4426,36.1656,36.1709,1335700.0
2006-10-18 13:30:00,69.23,69.31,68.85,68.99,1597000.0,36.1761,36.2179,35.9775,36.0507,1597000.0
2006-10-18 14:00:00,69.0,69.27,68.77,69.17,1436000.0,36.0559,36.197,35.9357,36.1447,1436000.0
2006-10-18 14:30:00,69.17,69.24,68.97,68.99,999900.0,36.1447,36.1813,36.0402,36.0507,999900.0
2006-10-18 15:00:00,68.99,69.17,68.89,68.93,1007200.0,36.0507,36.1447,35.9984,36.0193,1007200.0
2006-10-18 15:30:00,68.93,69.23,68.92,69.17,1293700.0,36.0193,36.1761,36.0141,36.1447,1293700.0
2006-10-19 09:30:00,69.84,69.84,69.07,69.45,2198000.0,36.4949,36.4949,36.0925,36.2911,2198000.0
2006-10-19 10:00:00,69.45,69.73,69.43,69.65,1189500.0,36.2911,36.4374,36.2806,36.3956,1189500.0
2006-10-19 10:30:00,69.65,69.81,69.47,69.61,1496000.0,36.3956,36.4792,36.3015,36.3747,1496000.0
2006-10-19 11:00:00,69.6,69.78,69.42,69.78,1437900.0,36.3694,36.4635,36.2754,36.4635,1437900.0
2006-10-19 11:30:00,69.77,69.86,69.67,69.71,749200.0,36.4583,36.5053,36.406,36.4269,749200.0
2006-10-19 12:00:00,69.72,70.0,69.59,69.96,1339200.0,36.4321,36.5785,36.3642,36.5576,1339200.0
2006-10-19 12:30:00,69.97,70.07,69.77,69.8,1961300.0,36.5628,36.615,36.4583,36.4739,1961300.0
2006-10-19 13:00:00,69.8,69.95,69.77,69.88,944600.0,36.4739,36.5523,36.4583,36.5158,944600.0
2006-10-19 13:30:00,69.89,70.01,69.87,69.96,713400.0,36.521,36.5837,36.5105,36.5576,713400.0
2006-10-19 14:00:00,69.96,69.97,69.74,69.76,1661600.0,36.5576,36.5628,36.4426,36.453,1661600.0
2006-10-19 14:30:00,69.76,69.83,69.65,69.74,1673700.0,36.453,36.4896,36.3956,36.4426,1673700.0
2006-10-19 15:00:00,69.74,69.79,69.52,69.67,2677500.0,36.4426,36.4687,36.3276,36.406,2677500.0
2006-10-19 15:30:00,69.67,69.72,69.51,69.7,2421800.0,36.406,36.4321,36.3224,36.4217,2421800.0
2006-10-20 09:30:00,70.01,70.01,69.42,69.58,5109200.0,36.5837,36.5837,36.2754,36.359,5109200.0
2006-10-20 10:00:00,69.58,70.02,69.55,69.97,1584900.0,36.359,36.5889,36.3433,36.5628,1584900.0
2006-10-20 10:30:00,69.97,69.97,69.57,69.7,1302000.0,36.5628,36.5628,36.3538,36.4217,1302000.0
2006-10-20 11:00:00,69.69,69.86,69.46,69.53,1169900.0,36.4165,36.5053,36.2963,36.3329,1169900.0
2006-10-20 11:30:00,69.53,69.63,69.44,69.49,1141000.0,36.3329,36.3851,36.2858,36.312,1141000.0
2006-10-20 12:00:00,69.49,69.55,69.33,69.5,1417400.0,36.312,36.3433,36.2284,36.3172,1417400.0
2006-10-20 12:30:00,69.49,69.65,69.44,69.6,1098500.0,36.312,36.3956,36.2858,36.3694,1098500.0
2006-10-20 13:00:00,69.6,69.78,69.54,69.69,825000.0,36.3694,36.4635,36.3381,36.4165,825000.0
2006-10-20 13:30:00,69.68,69.72,69.52,69.53,568300.0,36.4112,36.4321,36.3276,36.3329,568300.0
2006-10-20 14:00:00,69.54,69.57,69.34,69.36,788200.0,36.3381,36.3538,36.2336,36.244,788200.0
2006-10-20 14:30:00,69.36,69.47,69.34,69.38,622100.0,36.244,36.3015,36.2336,36.2545,622100.0
2006-10-20 15:00:00,69.39,69.6,69.38,69.58,707800.0,36.2597,36.3694,36.2545,36.359,707800.0
2006-10-20 15:30:00,69.58,69.6,69.46,69.53,1722600.0,36.359,36.3694,36.2963,36.3329,1722600.0
2006-10-23 09:30:00,68.85,69.35,68.72,69.27,2038200.0,35.9775,36.2388,35.9096,36.197,2038200.0
2006-10-23 10:00:00,69.27,69.5,69.08,69.44,1408600.0,36.197,36.3172,36.0977,36.2858,1408600.0
2006-10-23 10:30:00,69.44,69.69,69.41,69.51,1462500.0,36.2858,36.4165,36.2702,36.3224,1462500.0
2006-10-23 11:00:00,69.51,69.67,69.25,69.3,1402600.0,36.3224,36.406,36.1865,36.2127,1402600.0
2006-10-23 11:30:00,69.3,69.59,69.29,69.54,851600.0,36.2127,36.3642,36.2074,36.3381,851600.0
2006-10-23 12:00:00,69.54,69.73,69.53,69.71,851200.0,36.3381,36.4374,36.3329,36.4269,851200.0
2006-10-23 12:30:00,69.71,69.81,69.52,69.53,665400.0,36.4269,36.4792,36.3276,36.3329,665400.0
2006-10-23 13:00:00,69.52,69.58,69.42,69.45,676300.0,36.3276,36.359,36.2754,36.2911,676300.0
2006-10-23 13:30:00,69.43,69.48,69.3,69.36,861800.0,36.2806,36.3067,36.2127,36.244,861800.0
2006-10-23 14:00:00,69.36,69.5,69.21,69.5,963500.0,36.244,36.3172,36.1656,36.3172,963500.0
2006-10-23 14:30:00,69.5,69.52,69.37,69.49,778800.0,36.3172,36.3276,36.2493,36.312,778800.0
2006-10-23 15:00:00,69.49,69.9,69.48,69.9,931000.0,36.312,36.5262,36.3067,36.5262,931000.0
2006-10-23 15:30:00,69.89,69.92,69.8,69.89,1302900.0,36.521,36.5367,36.4739,36.521,1302900.0
2006-10-24 09:30:00,69.67,69.94,69.6,69.68,1623800.0,36.406,36.5471,36.3694,36.4112,1623800.0
2006-10-24 10:00:00,69.68,69.82,69.6,69.8,1504200.0,36.4112,36.4844,36.3694,36.4739,1504200.0
2006-10-24 10:30:00,69.79,70.09,69.76,70.08,1404100.0,36.4687,36.6255,36.453,36.6203,1404100.0
2006-10-24 11:00:00,70.08,70.23,69.94,70.07,1354000.0,36.6203,36.6986,36.5471,36.615,1354000.0
2006-10-24 11:30:00,70.08,70.14,69.91,69.99,942200.0,36.6203,36.6516,36.5314,36.5732,942200.0
2006-10-24 12:00:00,69.98,70.01,69.7,69.87,1097900.0,36.568,36.5837,36.4217,36.5105,1097900.0
2006-10-24 12:30:00,69.88,70.07,69.69,69.69,1092300.0,36.5158,36.615,36.4165,36.4165,1092300.0
2006-10-24 13:00:00,69.7,69.89,69.67,69.89,654600.0,36.4217,36.521,36.406,36.521,654600.0
2006-10-24 13:30:00,69.89,69.95,69.76,69.8,737800.0,36.521,36.5523,36.453,36.4739,737800.0
2006-10-24 14:00:00,69.8,69.91,69.75,69.86,1112200.0,36.4739,36.5314,36.4478,36.5053,1112200.0
2006-10-24 14:30:00,69.85,69.89,69.64,69.8,1341400.0,36.5001,36.521,36.3903,36.4739,1341400.0
2006-10-24 15:00:00,69.8,69.95,69.74,69.74,947700.0,36.4739,36.5523,36.4426,36.4426,947700.0
2006-10-24 15:30:00,69.74,69.87,69.58,69.86,1623700.0,36.4426,36.5105,36.359,36.5053,1623700.0
2006-10-25 09:30:00,69.72,69.75,69.36,69.47,2136100.0,36.4321,36.4478,36.244,36.3015,2136100.0
2006-10-25 10:00:00,69.47,69.73,69.37,69.44,1514600.0,36.3015,36.4374,36.2493,36.2858,1514600.0
2006-10-25 10:30:00,69.44,70.32,69.42,70.32,3130900.0,36.2858,36.7457,36.2754,36.7457,3130900.0
2006-10-25 11:00:00,70.32,70.58,70.13,70.17,2132300.0,36.7457,36.8815,36.6464,36.6673,2132300.0
2006-10-25 11:30:00,70.17,70.45,70.11,70.33,1333000.0,36.6673,36.8136,36.6359,36.7509,1333000.0
2006-10-25 12:00:00,70.33,70.45,70.17,70.25,1067600.0,36.7509,36.8136,36.6673,36.7091,1067600.0
2006-10-25 12:30:00,70.24,70.39,70.17,70.36,818100.0,36.7039,36.7823,36.6673,36.7666,818100.0
2006-10-25 13:00:00,70.36,70.65,70.35,70.46,831100.0,36.7666,36.9181,36.7614,36.8188,831100.0
2006-10-25 13:30:00,70.47,70.63,70.47,70.54,640200.0,36.8241,36.9077,36.8241,36.8606,640200.0
2006-10-25 14:00:00,70.55,70.86,70.37,70.55,1576500.0,36.8659,37.0279,36.7718,36.8659,1576500.0
2006-10-25 14:30:00,70.56,71.08,70.48,71.08,2221700.0,36.8711,37.1428,36.8293,37.1428,2221700.0
2006-10-25 15:00:00,71.08,71.25,71.06,71.23,2042200.0,37.1428,37.2316,37.1324,37.2212,2042200.0
2006-10-25 15:30:00,71.23,71.4,70.9,71.03,3309700.0,37.2212,37.31,37.0488,37.1167,3309700.0
2006-10-26 09:30:00,72.0,72.17,71.7,71.8,4368600.0,37.6236,37.7124,37.4668,37.519,4368600.0
2006-10-26 10:00:00,71.79,72.33,71.7,71.7,2689000.0,37.5138,37.796,37.4668,37.4668,2689000.0
2006-10-26 10:30:00,71.7,71.96,71.4,71.62,2090900.0,37.4668,37.6027,37.31,37.425,2090900.0
2006-10-26 11:00:00,71.61,71.62,71.01,71.22,1964000.0,37.4198,37.425,37.1062,37.216,1964000.0
2006-10-26 11:30:00,71.23,71.34,70.66,71.12,1770200.0,37.2212,37.2787,36.9233,37.1637,1770200.0
2006-10-26 12:00:00,71.13,71.66,71.09,71.6,1296000.0,37.1689,37.4459,37.148,37.4145,1296000.0
2006-10-26 12:30:00,71.59,71.67,71.52,71.61,877800.0,37.4093,37.4511,37.3727,37.4198,877800.0
2006-10-26 13:00:00,71.61,71.61,71.3,71.38,886800.0,37.4198,37.4198,37.2578,37.2996,886800.0
2006-10-26 13:30:00,71.39,71.55,71.21,71.32,1060900.0,37.3048,37.3884,37.2107,37.2682,1060900.0
2006-10-26 14:00:00,71.31,71.41,71.05,71.4,1228300.0,37.263,37.3153,37.1271,37.31,1228300.0
2006-10-26 14:30:00,71.4,71.43,71.15,71.43,994200.0,37.31,37.3257,37.1794,37.3257,994200.0
2006-10-26 15:00:00,71.43,71.69,71.41,71.62,1262400.0,37.3257,37.4616,37.3153,37.425,1262400.0
2006-10-26 15:30:00,71.62,71.76,71.42,71.58,1673600.0,37.425,37.4981,37.3205,37.4041,1673600.0
2006-10-27 09:30:00,71.46,71.99,71.4,71.81,2119000.0,37.3414,37.6183,37.31,37.5243,2119000.0
2006-10-27 10:00:00,71.77,71.97,71.65,71.69,1742000.0,37.5034,37.6079,37.4407,37.4616,1742000.0
2006-10-27 10:30:00,71.7,72.0,71.61,71.93,1236300.0,37.4668,37.6236,37.4198,37.587,1236300.0
2006-10-27 11:00:00,71.93,72.1,71.81,72.02,1406800.0,37.587,37.6758,37.5243,37.634,1406800.0
2006-10-27 11:30:00,72.02,72.1,71.85,71.9,880300.0,37.634,37.6758,37.5452,37.5713,880300.0
2006-10-27 12:00:00,71.9,72.01,71.77,71.97,754000.0,37.5713,37.6288,37.5034,37.6079,754000.0
2006-10-27 12:30:00,71.97,72.13,71.9,71.97,799100.0,37.6079,37.6915,37.5713,37.6079,799100.0
2006-10-27 13:00:00,71.98,72.02,71.76,71.85,560100.0,37.6131,37.634,37.4981,37.5452,560100.0
2006-10-27 13:30:00,71.85,71.85,71.72,71.73,716700.0,37.5452,37.5452,37.4772,37.4825,716700.0
2006-10-27 14:00:00,71.72,71.79,71.5,71.52,1049600.0,37.4772,37.5138,37.3623,37.3727,1049600.0
2006-10-27 14:30:00,71.52,71.62,71.28,71.53,1087100.0,37.3727,37.425,37.2473,37.378,1087100.0
2006-10-27 15:00:00,71.52,71.68,71.35,71.48,1149900.0,37.3727,37.4563,37.2839,37.3518,1149900.0
2006-10-27 15:30:00,71.48,71.55,71.3,71.55,1609500.0,37.3518,37.3884,37.2578,37.3884,1609500.0
2006-10-30 09:30:00,71.15,71.49,71.0,71.36,1997400.0,37.1794,37.3571,37.101,37.2891,1997400.0
2006-10-30 10:00:00,71.36,71.47,70.9,71.06,1927700.0,37.2891,37.3466,37.0488,37.1324,1927700.0
2006-10-30 10:30:00,71.05,71.37,70.98,71.31,1473000.0,37.1271,37.2944,37.0906,37.263,1473000.0
2006-10-30 11:00:00,71.31,71.49,71.14,71.25,1373200.0,37.263,37.3571,37.1742,37.2316,1373200.0
2006-10-30 11:30:00,71.25,71.39,71.15,71.35,873800.0,37.2316,37.3048,37.1794,37.2839,873800.0
2006-10-30 12:00:00,71.35,71.46,71.31,71.38,1016600.0,37.2839,37.3414,37.263,37.2996,1016600.0
2006-10-30 12:30:00,71.39,71.39,71.22,71.29,608900.0,37.3048,37.3048,37.216,37.2525,608900.0
2006-10-30 13:00:00,71.29,71.58,71.23,71.35,927700.0,37.2525,37.4041,37.2212,37.2839,927700.0
2006-10-30 13:30:00,71.37,71.47,71.33,71.42,739300.0,37.2944,37.3466,37.2734,37.3205,739300.0
2006-10-30 14:00:00,71.42,71.44,70.98,71.01,1221100.0,37.3205,37.3309,37.0906,37.1062,1221100.0
2006-10-30 14:30:00,71.02,71.43,70.92,70.95,874100.0,37.1115,37.3257,37.0592,37.0749,874100.0
2006-10-30 15:00:00,70.95,71.17,70.77,70.89,1257200.0,37.0749,37.1898,36.9808,37.0435,1257200.0
2006-10-30 15:30:00,70.89,70.94,70.51,70.81,2580600.0,37.0435,37.0697,36.845,37.0017,2580600.0
2006-10-31 09:30:00,70.69,70.84,70.24,70.49,2234600.0,36.939,37.0174,36.7039,36.8345,2234600.0
2006-10-31 10:00:00,70.49,70.81,70.43,70.79,1594200.0,36.8345,37.0017,36.8032,36.9913,1594200.0
2006-10-31 10:30:00,70.81,71.1,70.76,71.05,1294900.0,37.0017,37.1533,36.9756,37.1271,1294900.0
2006-10-31 11:00:00,71.05,71.06,70.73,70.81,910900.0,37.1271,37.1324,36.9599,37.0017,910900.0
2006-10-31 11:30:00,70.81,70.84,70.5,70.53,1247700.0,37.0017,37.0174,36.8397,36.8554,1247700.0
2006-10-31 12:00:00,70.54,70.6,70.01,70.12,1489900.0,36.8606,36.892,36.5837,36.6412,1489900.0
2006-10-31 12:30:00,70.12,70.26,70.1,70.11,1151900.0,36.6412,36.7143,36.6307,36.6359,1151900.0
2006-10-31 13:00:00,70.11,70.4,70.05,70.28,970200.0,36.6359,36.7875,36.6046,36.7248,970200.0
2006-10-31 13:30:00,70.29,70.54,70.25,70.47,676900.0,36.73,36.8606,36.7091,36.8241,676900.0
2006-10-31 14:00:00,70.47,70.99,70.46,70.83,1296100.0,36.8241,37.0958,36.8188,37.0122,1296100.0
2006-10-31 14:30:00,70.84,71.19,70.8,71.05,1178700.0,37.0174,37.2003,36.9965,37.1271,1178700.0
2006-10-31 15:00:00,71.05,71.21,70.89,71.13,933300.0,37.1271,37.2107,37.0435,37.1689,933300.0
2006-10-31 15:30:00,71.13,71.48,71.12,71.43,2488300.0,37.1689,37.3518,37.1637,37.3257,2488300.0
2006-11-01 09:30:00,71.58,71.67,71.27,71.31,1479300.0,37.4041,37.4511,37.2421,37.263,1479300.0
2006-11-01 10:00:00,71.32,71.46,71.1,71.2,1324600.0,37.2682,37.3414,37.1533,37.2055,1324600.0
2006-11-01 10:30:00,71.2,71.75,71.19,71.41,2267500.0,37.2055,37.4929,37.2003,37.3153,2267500.0
2006-11-01 11:00:00,71.41,71.56,70.69,70.88,2091300.0,37.3153,37.3936,36.939,37.0383,2091300.0
2006-11-01 11:30:00,70.89,71.11,70.62,70.72,1269300.0,37.0435,37.1585,36.9024,36.9547,1269300.0
2006-11-01 12:00:00,70.71,70.89,70.35,70.36,1195100.0,36.9495,37.0435,36.7614,36.7666,1195100.0
2006-11-01 12:30:00,70.36,70.7,70.27,70.57,1402600.0,36.7666,36.9442,36.7195,36.8763,1402600.0
2006-11-01 13:00:00,70.57,70.98,70.48,70.96,906700.0,36.8763,37.0906,36.8293,37.0801,906700.0
2006-11-01 13:30:00,70.96,71.37,70.84,71.28,1204400.0,37.0801,37.2944,37.0174,37.2473,1204400.0
2006-11-01 14:00:00,71.28,71.37,70.77,70.87,1121700.0,37.2473,37.2944,36.9808,37.0331,1121700.0
2006-11-01 14:30:00,70.87,71.16,70.84,70.9,846900.0,37.0331,37.1846,37.0174,37.0488,846900.0
2006-11-01 15:00:00,70.9,71.02,70.8,71.02,782500.0,37.0488,37.1115,36.9965,37.1115,782500.0
2006-11-01 15:30:00,71.02,71.17,70.95,71.07,1195600.0,37.1115,37.1898,37.0749,37.1376,1195600.0
2006-11-02 09:30:00,70.71,70.92,70.57,70.84,1409700.0,36.9495,37.0592,36.8763,37.0174,1409700.0
2006-11-02 10:00:00,70.83,70.92,70.63,70.85,1194200.0,37.0122,37.0592,36.9077,37.0226,1194200.0
2006-11-02 10:30:00,70.86,70.94,70.59,70.61,1287900.0,37.0279,37.0697,36.8868,36.8972,1287900.0
2006-11-02 11:00:00,70.61,70.81,70.43,70.78,1175900.0,36.8972,37.0017,36.8032,36.986,1175900.0
2006-11-02 11:30:00,70.79,70.91,70.55,70.55,1373900.0,36.9913,37.054,36.8659,36.8659,1373900.0
2006-11-02 12:00:00,70.56,70.73,70.5,70.62,815000.0,36.8711,36.9599,36.8397,36.9024,815000.0
2006-11-02 12:30:00,70.62,70.9,70.61,70.87,971900.0,36.9024,37.0488,36.8972,37.0331,971900.0
2006-11-02 13:00:00,70.87,71.35,70.81,71.28,1125200.0,37.0331,37.2839,37.0017,37.2473,1125200.0
2006-11-02 13:30:00,71.28,71.36,71.14,71.2,1272300.0,37.2473,37.2891,37.1742,37.2055,1272300.0
2006-11-02 14:00:00,71.2,71.26,70.92,70.93,1007500.0,37.2055,37.2369,37.0592,37.0644,1007500.0
2006-11-02 14:30:00,70.93,70.99,70.66,70.74,966600.0,37.0644,37.0958,36.9233,36.9651,966600.0
2006-11-02 15:00:00,70.74,70.91,70.67,70.9,722900.0,36.9651,37.054,36.9286,37.0488,722900.0
2006-11-02 15:30:00,70.89,71.22,70.88,71.16,1394900.0,37.0435,37.216,37.0383,37.1846,1394900.0
2006-11-03 09:30:00,71.44,71.81,71.33,71.68,1671900.0,37.3309,37.5243,37.2734,37.4563,1671900.0
2006-11-03 10:00:00,71.67,72.07,71.66,72.0,1799100.0,37.4511,37.6601,37.4459,37.6236,1799100.0
2006-11-03 10:30:00,72.0,72.24,71.91,72.08,1749800.0,37.6236,37.749,37.5765,37.6654,1749800.0
2006-11-03 11:00:00,72.08,72.19,71.93,71.97,1570300.0,37.6654,37.7228,37.587,37.6079,1570300.0
2006-11-03 11:30:00,71.97,72.24,71.92,72.23,881100.0,37.6079,37.749,37.5818,37.7437,881100.0
2006-11-03 12:00:00,72.22,72.33,72.14,72.31,2326900.0,37.7385,37.796,37.6967,37.7855,2326900.0
2006-11-03 12:30:00,72.3,72.32,72.2,72.29,729400.0,37.7803,37.7908,37.7281,37.7751,729400.0
2006-11-03 13:00:00,72.29,72.29,72.02,72.13,1017900.0,37.7751,37.7751,37.634,37.6915,1017900.0
2006-11-03 13:30:00,72.12,72.21,72.07,72.16,618300.0,37.6863,37.7333,37.6601,37.7072,618300.0
2006-11-03 14:00:00,72.16,72.22,72.05,72.2,813500.0,37.7072,37.7385,37.6497,37.7281,813500.0
2006-11-03 14:30:00,72.2,72.32,72.19,72.22,823600.0,37.7281,37.7908,37.7228,37.7385,823600.0
2006-11-03 15:00:00,72.22,72.3,72.19,72.25,1039600.0,37.7385,37.7803,37.7228,37.7542,1039600.0
2006-11-03 15:30:00,72.25,72.39,72.11,72.14,2073100.0,37.7542,37.8274,37.681,37.6967,2073100.0
2006-11-06 09:30:00,72.16,72.3,71.9,72.07,1969600.0,37.7072,37.7803,37.5713,37.6601,1969600.0
2006-11-06 10:00:00,72.08,72.53,72.03,72.46,1876600.0,37.6654,37.9005,37.6392,37.8639,1876600.0
2006-11-06 10:30:00,72.46,72.54,72.25,72.36,1381100.0,37.8639,37.9057,37.7542,37.8117,1381100.0
2006-11-06 11:00:00,72.35,72.38,72.13,72.24,862700.0,37.8064,37.8221,37.6915,37.749,862700.0
2006-11-06 11:30:00,72.25,72.27,72.06,72.2,1002300.0,37.7542,37.7646,37.6549,37.7281,1002300.0
2006-11-06 12:00:00,72.21,72.59,72.2,72.53,1137800.0,37.7333,37.9319,37.7281,37.9005,1137800.0
2006-11-06 12:30:00,72.53,72.59,72.44,72.53,561400.0,37.9005,37.9319,37.8535,37.9005,561400.0
2006-11-06 13:00:00,72.54,72.72,72.1,72.64,603300.0,37.9057,37.9998,37.6758,37.958,603300.0
2006-11-06 13:30:00,72.65,72.78,72.62,72.68,1089600.0,37.9632,38.0311,37.9475,37.9789,1089600.0
2006-11-06 14:00:00,72.67,72.9,72.67,72.89,859500.0,37.9737,38.0939,37.9737,38.0886,859500.0
2006-11-06 14:30:00,72.89,72.9,72.8,72.89,733200.0,38.0886,38.0939,38.0416,38.0886,733200.0
2006-11-06 15:00:00,72.88,73.05,72.83,72.95,1357400.0,38.0834,38.1722,38.0573,38.12,1357400.0
2006-11-06 15:30:00,72.95,73.01,72.82,72.91,1727200.0,38.12,38.1513,38.052,38.0991,1727200.0
2006-11-07 09:30:00,72.91,72.99,72.72,72.81,2318900.0,38.0991,38.1409,37.9998,38.0468,2318900.0
2006-11-07 10:00:00,72.82,72.9,72.68,72.89,2356300.0,38.052,38.0939,37.9789,38.0886,2356300.0
2006-11-07 10:30:00,72.89,72.94,72.6,72.63,1636100.0,38.0886,38.1148,37.9371,37.9528,1636100.0
2006-11-07 11:00:00,72.62,72.85,72.59,72.79,1091100.0,37.9475,38.0677,37.9319,38.0364,1091100.0
2006-11-07 11:30:00,72.79,73.19,72.77,72.99,1319500.0,38.0364,38.2454,38.0259,38.1409,1319500.0
2006-11-07 12:00:00,72.99,73.08,72.9,72.92,884900.0,38.1409,38.1879,38.0939,38.1043,884900.0
2006-11-07 12:30:00,72.92,73.15,72.91,73.01,2071900.0,38.1043,38.2245,38.0991,38.1513,2071900.0
2006-11-07 13:00:00,73.01,73.09,72.66,72.76,1518700.0,38.1513,38.1931,37.9684,38.0207,1518700.0
2006-11-07 13:30:00,72.74,72.76,72.5,72.53,1610900.0,38.0102,38.0207,37.8848,37.9005,1610900.0
2006-11-07 14:00:00,72.53,72.55,72.18,72.27,1195100.0,37.9005,37.911,37.7176,37.7646,1195100.0
2006-11-07 14:30:00,72.28,72.48,72.25,72.44,991400.0,37.7699,37.8744,37.7542,37.8535,991400.0
2006-11-07 15:00:00,72.44,72.53,72.37,72.45,676800.0,37.8535,37.9005,37.8169,37.8587,676800.0
2006-11-07 15:30:00,72.46,72.73,72.41,72.48,1632700.0,37.8639,38.005,37.8378,37.8744,1632700.0
2006-11-08 09:30:00,72.53,73.12,72.23,72.93,2573000.0,37.9005,38.2088,37.7437,38.1095,2573000.0
2006-11-08 10:00:00,72.92,73.06,72.79,72.8,1342400.0,38.1043,38.1775,38.0364,38.0416,1342400.0
2006-11-08 10:30:00,72.8,73.38,72.8,73.28,2074600.0,38.0416,38.3447,38.0416,38.2924,2074600.0
2006-11-08 11:00:00,73.28,73.55,73.23,73.43,1339900.0,38.2924,38.4335,38.2663,38.3708,1339900.0
2006-11-08 11:30:00,73.42,73.48,73.29,73.38,1090800.0,38.3656,38.3969,38.2976,38.3447,1090800.0
2006-11-08 12:00:00,73.39,73.53,73.34,73.41,1023600.0,38.3499,38.4231,38.3238,38.3604,1023600.0
2006-11-08 12:30:00,73.41,73.53,73.31,73.33,1337300.0,38.3604,38.4231,38.3081,38.3185,1337300.0
2006-11-08 13:00:00,73.33,73.68,73.17,73.63,1314300.0,38.3185,38.5014,38.2349,38.4753,1314300.0
2006-11-08 13:30:00,73.64,73.8,73.4,73.46,1678900.0,38.4805,38.5641,38.3551,38.3865,1678900.0
2006-11-08 14:00:00,73.47,73.89,73.31,73.83,1463600.0,38.3917,38.6112,38.3081,38.5798,1463600.0
2006-11-08 14:30:00,73.83,74.05,73.79,74.05,1355700.0,38.5798,38.6948,38.5589,38.6948,1355700.0
2006-11-08 15:00:00,74.04,74.18,73.86,73.97,2219700.0,38.6896,38.7627,38.5955,38.653,2219700.0
2006-11-08 15:30:00,73.98,74.2,73.96,74.13,2854600.0,38.6582,38.7732,38.6478,38.7366,2854600.0
2006-11-09 09:30:00,74.2,74.2,73.65,73.94,2426500.0,38.9395,38.9395,38.6508,38.803,2426500.0
2006-11-09 10:00:00,73.94,74.0,73.66,73.9,1461300.0,38.803,38.8345,38.6561,38.782,1461300.0
2006-11-09 10:30:00,73.9,74.29,73.88,74.28,1719300.0,38.782,38.9867,38.7715,38.9814,1719300.0
2006-11-09 11:00:00,74.29,74.72,74.06,74.66,2308900.0,38.9867,39.2124,38.866,39.1809,2308900.0
2006-11-09 11:30:00,74.65,74.8,74.55,74.66,1645700.0,39.1756,39.2543,39.1231,39.1809,1645700.0
2006-11-09 12:00:00,74.66,74.68,74.48,74.62,1175200.0,39.1809,39.1914,39.0864,39.1599,1175200.0
2006-11-09 12:30:00,74.62,74.72,74.58,74.61,707200.0,39.1599,39.2124,39.1389,39.1546,707200.0
2006-11-09 13:00:00,74.61,74.7,74.52,74.57,1240200.0,39.1546,39.2019,39.1074,39.1336,1240200.0
2006-11-09 13:30:00,74.57,74.68,74.51,74.6,971800.0,39.1336,39.1914,39.1021,39.1494,971800.0
2006-11-09 14:00:00,74.6,74.7,74.41,74.56,1315000.0,39.1494,39.2019,39.0497,39.1284,1315000.0
2006-11-09 14:30:00,74.56,74.6,74.46,74.58,1751700.0,39.1284,39.1494,39.0759,39.1389,1751700.0
2006-11-09 15:00:00,74.58,74.6,74.47,74.59,1581900.0,39.1389,39.1494,39.0812,39.1441,1581900.0
2006-11-09 15:30:00,74.59,74.7,74.52,74.63,2189200.0,39.1441,39.2019,39.1074,39.1651,2189200.0
2006-11-10 09:30:00,74.55,74.8,74.35,74.75,2690600.0,39.1231,39.2543,39.0182,39.2281,2690600.0
2006-11-10 10:00:00,74.77,74.77,74.45,74.55,1415300.0,39.2386,39.2386,39.0707,39.1231,1415300.0
2006-11-10 10:30:00,74.53,74.62,74.47,74.56,757700.0,39.1126,39.1599,39.0812,39.1284,757700.0
2006-11-10 11:00:00,74.56,74.58,74.27,74.35,2405800.0,39.1284,39.1389,38.9762,39.0182,2405800.0
2006-11-10 11:30:00,74.35,74.44,74.06,74.11,1509000.0,39.0182,39.0654,38.866,38.8922,1509000.0
2006-11-10 12:00:00,74.11,74.44,74.11,74.35,912100.0,38.8922,39.0654,38.8922,39.0182,912100.0
2006-11-10 12:30:00,74.36,74.49,74.3,74.42,744800.0,39.0234,39.0917,38.9919,39.0549,744800.0
2006-11-10 13:00:00,74.42,74.43,74.2,74.21,647900.0,39.0549,39.0602,38.9395,38.9447,647900.0
2006-11-10 13:30:00,74.21,74.33,74.17,74.21,1234500.0,38.9447,39.0077,38.9237,38.9447,1234500.0
2006-11-10 14:00:00,74.2,74.31,74.05,74.13,1286300.0,38.9395,38.9972,38.8607,38.9027,1286300.0
2006-11-10 14:30:00,74.14,74.3,74.13,74.23,811200.0,38.908,38.9919,38.9027,38.9552,811200.0
2006-11-10 15:00:00,74.23,74.28,74.07,74.08,929600.0,38.9552,38.9814,38.8712,38.8765,929600.0
2006-11-10 15:30:00,74.09,74.43,74.08,74.39,2018400.0,38.8817,39.0602,38.8765,39.0392,2018400.0
2006-11-13 09:30:00,74.1,74.27,73.87,74.24,2370900.0,38.887,38.9762,38.7663,38.9605,2370900.0
2006-11-13 10:00:00,74.24,74.35,74.03,74.34,1565200.0,38.9605,39.0182,38.8502,39.0129,1565200.0
2006-11-13 10:30:00,74.34,74.57,74.28,74.46,1710800.0,39.0129,39.1336,38.9814,39.0759,1710800.0
2006-11-13 11:00:00,74.45,74.62,74.28,74.54,1155700.0,39.0707,39.1599,38.9814,39.1179,1155700.0
2006-11-13 11:30:00,74.54,74.85,74.51,74.78,1196500.0,39.1179,39.2806,39.1021,39.2438,1196500.0
2006-11-13 12:00:00,74.78,74.81,74.7,74.8,935300.0,39.2438,39.2596,39.2019,39.2543,935300.0
2006-11-13 12:30:00,74.8,74.81,74.6,74.62,704000.0,39.2543,39.2596,39.1494,39.1599,704000.0
2006-11-13 13:00:00,74.62,74.69,74.5,74.5,739100.0,39.1599,39.1966,39.0969,39.0969,739100.0
2006-11-13 13:30:00,74.5,74.71,74.43,74.63,1035500.0,39.0969,39.2071,39.0602,39.1651,1035500.0
2006-11-13 14:00:00,74.62,74.85,74.53,74.56,1604100.0,39.1599,39.2806,39.1126,39.1284,1604100.0
2006-11-13 14:30:00,74.56,74.64,74.45,74.55,1015900.0,39.1284,39.1704,39.0707,39.1231,1015900.0
2006-11-13 15:00:00,74.56,74.6,74.49,74.5,887000.0,39.1284,39.1494,39.0917,39.0969,887000.0
2006-11-13 15:30:00,74.51,74.53,74.4,74.46,1386300.0,39.1021,39.1126,39.0444,39.0759,1386300.0
2006-11-14 09:30:00,74.43,74.62,74.09,74.23,2083200.0,39.0602,39.1599,38.8817,38.9552,2083200.0
2006-11-14 10:00:00,74.22,74.25,73.89,74.02,1424200.0,38.95,38.9657,38.7768,38.845,1424200.0
2006-11-14 10:30:00,74.02,74.1,73.88,74.0,1131000.0,38.845,38.887,38.7715,38.8345,1131000.0
2006-11-14 11:00:00,73.99,74.29,73.85,74.25,1142500.0,38.8293,38.9867,38.7558,38.9657,1142500.0
2006-11-14 11:30:00,74.26,74.3,73.91,73.94,695000.0,38.971,38.9919,38.7873,38.803,695000.0
2006-11-14 12:00:00,73.93,73.96,73.75,73.95,767700.0,38.7978,38.8135,38.7033,38.8083,767700.0
2006-11-14 12:30:00,73.94,74.03,73.9,73.98,728000.0,38.803,38.8502,38.782,38.824,728000.0
2006-11-14 13:00:00,73.97,74.09,73.93,74.04,588700.0,38.8188,38.8817,38.7978,38.8555,588700.0
2006-11-14 13:30:00,74.04,74.13,73.99,74.08,675700.0,38.8555,38.9027,38.8293,38.8765,675700.0
2006-11-14 14:00:00,74.08,74.09,73.91,74.0,800200.0,38.8765,38.8817,38.7873,38.8345,800200.0
2006-11-14 14:30:00,74.0,74.55,73.94,74.48,1878100.0,38.8345,39.1231,38.803,39.0864,1878100.0
2006-11-14 15:00:00,74.48,74.65,74.36,74.4,1460100.0,39.0864,39.1756,39.0234,39.0444,1460100.0
2006-11-14 15:30:00,74.4,74.66,74.39,74.44,1804400.0,39.0444,39.1809,39.0392,39.0654,1804400.0
2006-11-15 09:30:00,74.0,74.35,74.0,74.31,1255000.0,38.8345,39.0182,38.8345,38.9972,1255000.0
2006-11-15 10:00:00,74.3,74.35,74.09,74.16,960500.0,38.9919,39.0182,38.8817,38.9185,960500.0
2006-11-15 10:30:00,74.16,74.82,74.16,74.81,2564900.0,38.9185,39.2648,38.9185,39.2596,2564900.0
2006-11-15 11:00:00,74.81,74.88,74.68,74.84,1070400.0,39.2596,39.2963,39.1914,39.2753,1070400.0
2006-11-15 11:30:00,74.84,74.9,74.74,74.8,1097100.0,39.2753,39.3068,39.2228,39.2543,1097100.0
2006-11-15 12:00:00,74.8,74.85,74.61,74.63,800800.0,39.2543,39.2806,39.1546,39.1651,800800.0
2006-11-15 12:30:00,74.63,74.86,74.61,74.82,967000.0,39.1651,39.2858,39.1546,39.2648,967000.0
2006-11-15 13:00:00,74.82,74.89,74.67,74.69,1599800.0,39.2648,39.3016,39.1861,39.1966,1599800.0
2006-11-15 13:30:00,74.69,74.93,74.66,74.88,1051900.0,39.1966,39.3226,39.1809,39.2963,1051900.0
2006-11-15 14:00:00,74.88,74.91,74.67,74.77,1509300.0,39.2963,39.3121,39.1861,39.2386,1509300.0
2006-11-15 14:30:00,74.77,74.79,74.45,74.58,1206000.0,39.2386,39.2491,39.0707,39.1389,1206000.0
2006-11-15 15:00:00,74.6,74.87,74.52,74.87,1263200.0,39.1494,39.2911,39.1074,39.2911,1263200.0
2006-11-15 15:30:00,74.87,74.9,74.69,74.75,1690800.0,39.2911,39.3068,39.1966,39.2281,1690800.0
2006-11-16 09:30:00,74.95,74.97,74.7,74.83,1520400.0,39.3331,39.3436,39.2019,39.2701,1520400.0
2006-11-16 10:00:00,74.83,74.9,74.71,74.83,1428500.0,39.2701,39.3068,39.2071,39.2701,1428500.0
2006-11-16 10:30:00,74.83,74.9,74.21,74.37,1661300.0,39.2701,39.3068,38.9447,39.0287,1661300.0
2006-11-16 11:00:00,74.38,74.62,74.32,74.56,1039000.0,39.0339,39.1599,39.0024,39.1284,1039000.0
2006-11-16 11:30:00,74.55,74.56,73.92,74.07,1725900.0,39.1231,39.1284,38.7925,38.8712,1725900.0
2006-11-16 12:00:00,74.07,74.12,73.94,73.96,1180900.0,38.8712,38.8975,38.803,38.8135,1180900.0
2006-11-16 12:30:00,73.96,74.03,73.91,74.0,707600.0,38.8135,38.8502,38.7873,38.8345,707600.0
2006-11-16 13:00:00,74.0,74.01,73.72,73.72,685700.0,38.8345,38.8398,38.6876,38.6876,685700.0
2006-11-16 13:30:00,73.73,73.84,73.55,73.61,1622500.0,38.6928,38.7505,38.5983,38.6298,1622500.0
2006-11-16 14:00:00,73.6,73.61,72.87,73.18,2875500.0,38.6246,38.6298,38.2415,38.4042,2875500.0
2006-11-16 14:30:00,73.18,73.19,72.95,73.0,2228300.0,38.4042,38.4094,38.2835,38.3097,2228300.0
2006-11-16 15:00:00,72.99,73.03,72.8,72.91,1912500.0,38.3045,38.3255,38.2048,38.2625,1912500.0
2006-11-16 15:30:00,72.91,73.02,72.61,72.66,2777900.0,38.2625,38.3202,38.105,38.1313,2777900.0
2006-11-17 09:30:00,71.95,72.38,71.76,72.2,6900100.0,37.7587,37.9843,37.659,37.8899,6900100.0
2006-11-17 10:00:00,72.2,72.55,72.07,72.46,2428500.0,37.8899,38.0736,37.8217,38.0263,2428500.0
2006-11-17 10:30:00,72.46,72.5,72.2,72.4,2107100.0,38.0263,38.0473,37.8899,37.9948,2107100.0
2006-11-17 11:00:00,72.39,72.44,72.32,72.39,1329900.0,37.9896,38.0158,37.9529,37.9896,1329900.0
2006-11-17 11:30:00,72.39,72.53,72.21,72.53,1455400.0,37.9896,38.0631,37.8951,38.0631,1455400.0
2006-11-17 12:00:00,72.53,72.99,72.49,72.94,1259500.0,38.0631,38.3045,38.0421,38.2782,1259500.0
2006-11-17 12:30:00,72.94,73.18,72.75,72.75,1548500.0,38.2782,38.4042,38.1785,38.1785,1548500.0
2006-11-17 13:00:00,72.75,73.06,72.75,72.76,944400.0,38.1785,38.3412,38.1785,38.1838,944400.0
2006-11-17 13:30:00,72.76,72.9,72.67,72.86,589900.0,38.1838,38.2572,38.1365,38.2362,589900.0
2006-11-17 14:00:00,72.86,72.87,72.58,72.76,887900.0,38.2362,38.2415,38.0893,38.1838,887900.0
2006-11-17 14:30:00,72.77,73.02,72.75,72.98,756100.0,38.189,38.3202,38.1785,38.2992,756100.0
2006-11-17 15:00:00,72.98,73.04,72.8,72.88,1055300.0,38.2992,38.3307,38.2048,38.2467,1055300.0
2006-11-17 15:30:00,72.88,73.07,72.88,73.07,1469500.0,38.2467,38.3464,38.2467,38.3464,1469500.0
2006-11-20 09:30:00,72.55,72.85,72.49,72.6,1764900.0,38.0736,38.231,38.0421,38.0998,1764900.0
2006-11-20 10:00:00,72.6,72.79,72.3,72.61,1599700.0,38.0998,38.1995,37.9424,38.105,1599700.0
2006-11-20 10:30:00,72.62,72.74,72.5,72.64,1423900.0,38.1103,38.1733,38.0473,38.1208,1423900.0
2006-11-20 11:00:00,72.64,73.07,72.61,72.93,1622800.0,38.1208,38.3464,38.105,38.273,1622800.0
2006-11-20 11:30:00,72.93,73.26,72.85,73.24,1132700.0,38.273,38.4462,38.231,38.4357,1132700.0
2006-11-20 12:00:00,73.23,73.23,72.94,72.96,936600.0,38.4304,38.4304,38.2782,38.2887,936600.0
2006-11-20 12:30:00,72.96,72.96,72.5,72.89,854400.0,38.2887,38.2887,38.0473,38.252,854400.0
2006-11-20 13:00:00,72.88,72.92,72.7,72.82,758400.0,38.2467,38.2677,38.1523,38.2153,758400.0
2006-11-20 13:30:00,72.83,72.88,72.67,72.72,850800.0,38.2205,38.2467,38.1365,38.1628,850800.0
2006-11-20 14:00:00,72.73,72.8,72.43,72.61,3159000.0,38.168,38.2048,38.0106,38.105,3159000.0
2006-11-20 14:30:00,72.6,72.78,72.53,72.77,878300.0,38.0998,38.1943,38.0631,38.189,878300.0
2006-11-20 15:00:00,72.77,72.79,72.41,72.52,1266700.0,38.189,38.1995,38.0001,38.0578,1266700.0
2006-11-20 15:30:00,72.52,72.55,72.36,72.45,1519100.0,38.0578,38.0736,37.9738,38.0211,1519100.0
2006-11-21 09:30:00,72.77,72.9,72.49,72.62,1369200.0,38.189,38.2572,38.0421,38.1103,1369200.0
2006-11-21 10:00:00,72.61,73.16,72.55,73.01,1092100.0,38.105,38.3937,38.0736,38.315,1092100.0
2006-11-21 10:30:00,73.01,73.08,72.77,72.96,948100.0,38.315,38.3517,38.189,38.2887,948100.0
2006-11-21 11:00:00,72.96,73.07,72.82,72.92,891000.0,38.2887,38.3464,38.2153,38.2677,891000.0
2006-11-21 11:30:00,72.92,72.97,72.85,72.92,581700.0,38.2677,38.294,38.231,38.2677,581700.0
2006-11-21 12:00:00,72.92,73.14,72.92,73.11,466100.0,38.2677,38.3832,38.2677,38.3674,466100.0
2006-11-21 12:30:00,73.11,73.22,73.09,73.09,688900.0,38.3674,38.4252,38.3569,38.3569,688900.0
2006-11-21 13:00:00,73.09,73.18,73.03,73.11,716500.0,38.3569,38.4042,38.3255,38.3674,716500.0
2006-11-21 13:30:00,73.11,73.3,73.1,73.25,687300.0,38.3674,38.4672,38.3622,38.4409,687300.0
2006-11-21 14:00:00,73.26,73.36,73.25,73.32,737400.0,38.4462,38.4986,38.4409,38.4776,737400.0
2006-11-21 14:30:00,73.32,73.42,73.27,73.32,929600.0,38.4776,38.5301,38.4514,38.4776,929600.0
2006-11-21 15:00:00,73.33,73.5,73.26,73.44,980400.0,38.4829,38.5721,38.4462,38.5406,980400.0
2006-11-21 15:30:00,73.44,73.53,73.34,73.39,1598700.0,38.5406,38.5879,38.4881,38.5144,1598700.0
2006-11-22 09:30:00,73.02,73.53,73.01,73.36,1356500.0,38.3202,38.5879,38.315,38.4986,1356500.0
2006-11-22 10:00:00,73.36,73.38,73.01,73.22,1185300.0,38.4986,38.5091,38.315,38.4252,1185300.0
2006-11-22 10:30:00,73.22,73.36,72.12,72.46,2364200.0,38.4252,38.4986,37.8479,38.0263,2364200.0
2006-11-22 11:00:00,72.45,72.55,72.3,72.5,774700.0,38.0211,38.0736,37.9424,38.0473,774700.0
2006-11-22 11:30:00,72.51,72.56,72.46,72.53,475200.0,38.0526,38.0788,38.0263,38.0631,475200.0
2006-11-22 12:00:00,72.52,72.58,72.37,72.56,574200.0,38.0578,38.0893,37.9791,38.0788,574200.0
2006-11-22 12:30:00,72.56,72.92,72.54,72.65,701400.0,38.0788,38.2677,38.0683,38.126,701400.0
2006-11-22 13:00:00,72.66,72.74,72.5,72.74,470300.0,38.1313,38.1733,38.0473,38.1733,470300.0
2006-11-22 13:30:00,72.73,72.99,72.69,72.9,597800.0,38.168,38.3045,38.147,38.2572,597800.0
2006-11-22 14:00:00,72.9,72.95,72.63,72.82,712700.0,38.2572,38.2835,38.1155,38.2153,712700.0
2006-11-22 14:30:00,72.82,72.98,72.76,72.83,517500.0,38.2153,38.2992,38.1838,38.2205,517500.0
2006-11-22 15:00:00,72.84,72.94,72.76,72.84,547200.0,38.2257,38.2782,38.1838,38.2257,547200.0
2006-11-22 15:30:00,72.84,73.0,72.81,72.92,1078300.0,38.2257,38.3097,38.21,38.2677,1078300.0
2006-11-24 09:30:00,71.9,72.78,71.85,72.64,1695900.0,37.7324,38.1943,37.7062,38.1208,1695900.0
2006-11-24 10:00:00,72.64,72.82,72.59,72.68,564600.0,38.1208,38.2153,38.0946,38.1418,564600.0
2006-11-24 10:30:00,72.68,72.69,72.55,72.56,333300.0,38.1418,38.147,38.0736,38.0788,333300.0
2006-11-24 11:00:00,72.56,72.67,72.52,72.65,549900.0,38.0788,38.1365,38.0578,38.126,549900.0
2006-11-24 11:30:00,72.65,72.7,72.52,72.54,369300.0,38.126,38.1523,38.0578,38.0683,369300.0
2006-11-24 12:00:00,72.55,72.59,72.51,72.57,345900.0,38.0736,38.0946,38.0526,38.0841,345900.0
2006-11-24 12:30:00,72.57,72.58,72.43,72.43,916400.0,38.0841,38.0893,38.0106,38.0106,916400.0
2006-11-24 13:00:00,72.43,72.44,72.38,72.39,410500.0,38.0106,38.0158,37.9843,37.9896,410500.0
2006-11-24 13:30:00,72.39,72.39,72.39,72.39,0.0,37.9896,37.9896,37.9896,37.9896,0.0
2006-11-24 14:00:00,72.43,72.43,72.43,72.43,100.0,38.0106,38.0106,38.0106,38.0106,100.0
2006-11-24 14:30:00,72.4,72.4,72.4,72.4,100.0,37.9948,37.9948,37.9948,37.9948,100.0
2006-11-24 15:00:00,72.4,72.4,72.4,72.4,0.0,37.9948,37.9948,37.9948,37.9948,0.0
2006-11-24 15:30:00,72.4,72.4,72.4,72.4,0.0,37.9948,37.9948,37.9948,37.9948,0.0
2006-11-27 09:30:00,72.29,72.94,72.18,72.67,1570800.0,37.9371,38.2782,37.8794,38.1365,1570800.0
2006-11-27 10:00:00,72.66,72.89,72.52,72.75,1137200.0,38.1313,38.252,38.0578,38.1785,1137200.0
2006-11-27 10:30:00,72.75,73.15,72.75,73.09,1324600.0,38.1785,38.3884,38.1785,38.3569,1324600.0
2006-11-27 11:00:00,73.08,73.18,72.53,72.57,1341400.0,38.3517,38.4042,38.0631,38.0841,1341400.0
2006-11-27 11:30:00,72.57,72.66,72.35,72.41,1081800.0,38.0841,38.1313,37.9686,38.0001,1081800.0
2006-11-27 12:00:00,72.42,72.65,72.35,72.6,856300.0,38.0053,38.126,37.9686,38.0998,856300.0
2006-11-27 12:30:00,72.59,72.61,72.41,72.57,931500.0,38.0946,38.105,38.0001,38.0841,931500.0
2006-11-27 13:00:00,72.58,72.58,72.3,72.38,941100.0,38.0893,38.0893,37.9424,37.9843,941100.0
2006-11-27 13:30:00,72.39,72.46,72.27,72.44,719300.0,37.9896,38.0263,37.9266,38.0158,719300.0
2006-11-27 14:00:00,72.44,72.45,72.14,72.44,1218100.0,38.0158,38.0211,37.8584,38.0158,1218100.0
2006-11-27 14:30:00,72.45,72.58,72.44,72.48,1084100.0,38.0211,38.0893,38.0158,38.0368,1084100.0
2006-11-27 15:00:00,72.47,72.68,72.47,72.66,974100.0,38.0316,38.1418,38.0316,38.1313,974100.0
2006-11-27 15:30:00,72.66,72.69,72.41,72.52,1306000.0,38.1313,38.147,38.0001,38.0578,1306000.0
2006-11-28 09:30:00,72.65,73.15,72.65,73.09,1789800.0,38.126,38.3884,38.126,38.3569,1789800.0
2006-11-28 10:00:00,73.09,73.45,72.91,73.37,1950600.0,38.3569,38.5459,38.2625,38.5039,1950600.0
2006-11-28 10:30:00,73.37,73.7,73.32,73.7,1661500.0,38.5039,38.6771,38.4776,38.6771,1661500.0
2006-11-28 11:00:00,73.71,73.92,73.63,73.7,1498700.0,38.6823,38.7925,38.6403,38.6771,1498700.0
2006-11-28 11:30:00,73.7,73.81,73.53,73.54,823100.0,38.6771,38.7348,38.5879,38.5931,823100.0
2006-11-28 12:00:00,73.54,73.72,73.51,73.66,772800.0,38.5931,38.6876,38.5774,38.6561,772800.0
2006-11-28 12:30:00,73.65,73.69,73.3,73.55,1487400.0,38.6508,38.6718,38.4672,38.5983,1487400.0
2006-11-28 13:00:00,73.54,73.85,73.41,73.51,975900.0,38.5931,38.7558,38.5249,38.5774,975900.0
2006-11-28 13:30:00,73.51,73.62,73.45,73.51,584200.0,38.5774,38.6351,38.5459,38.5774,584200.0
2006-11-28 14:00:00,73.5,73.81,73.48,73.8,756900.0,38.5721,38.7348,38.5616,38.7295,756900.0
2006-11-28 14:30:00,73.8,73.97,73.79,73.95,1290300.0,38.7295,38.8188,38.7243,38.8083,1290300.0
2006-11-28 15:00:00,73.95,74.25,73.94,74.19,1818300.0,38.8083,38.9657,38.803,38.9342,1818300.0
2006-11-28 15:30:00,74.19,74.2,74.07,74.14,2341700.0,38.9342,38.9395,38.8712,38.908,2341700.0
2006-11-29 09:30:00,74.3,74.51,74.17,74.34,1712000.0,38.9919,39.1021,38.9237,39.0129,1712000.0
2006-11-29 10:00:00,74.36,74.49,74.18,74.39,1399300.0,39.0234,39.0917,38.929,39.0392,1399300.0
2006-11-29 10:30:00,74.4,74.96,74.4,74.74,2373800.0,39.0444,39.3383,39.0444,39.2228,2373800.0
2006-11-29 11:00:00,74.75,75.03,74.71,74.97,2864500.0,39.2281,39.375,39.2071,39.3436,2864500.0
2006-11-29 11:30:00,74.98,75.05,74.91,74.96,1185600.0,39.3488,39.3855,39.3121,39.3383,1185600.0
2006-11-29 12:00:00,74.96,75.2,74.86,75.17,1546900.0,39.3383,39.4643,39.2858,39.4485,1546900.0
2006-11-29 12:30:00,75.18,75.53,75.05,75.5,1534700.0,39.4538,39.6374,39.3855,39.6217,1534700.0
2006-11-29 13:00:00,75.5,75.57,75.4,75.41,1502500.0,39.6217,39.6584,39.5692,39.5745,1502500.0
2006-11-29 13:30:00,75.41,75.47,75.25,75.39,1207800.0,39.5745,39.6059,39.4905,39.564,1207800.0
2006-11-29 14:00:00,75.41,75.7,75.31,75.58,1309000.0,39.5745,39.7266,39.522,39.6637,1309000.0
2006-11-29 14:30:00,75.56,76.03,75.54,76.02,1788900.0,39.6532,39.8998,39.6427,39.8946,1788900.0
2006-11-29 15:00:00,76.03,76.38,76.0,76.31,2452100.0,39.8998,40.0835,39.8841,40.0468,2452100.0
2006-11-29 15:30:00,76.31,76.44,75.96,76.05,2687400.0,40.0468,40.115,39.8631,39.9103,2687400.0
2006-11-30 09:30:00,76.42,76.75,76.25,76.63,3615600.0,40.1045,40.2777,40.0153,40.2147,3615600.0
2006-11-30 10:00:00,76.63,76.64,76.16,76.29,2240600.0,40.2147,40.22,39.9681,40.0363,2240600.0
2006-11-30 10:30:00,76.29,76.92,76.28,76.68,2341600.0,40.0363,40.3669,40.031,40.2409,2341600.0
2006-11-30 11:00:00,76.68,76.73,76.05,76.27,2245600.0,40.2409,40.2672,39.9103,40.0258,2245600.0
2006-11-30 11:30:00,76.27,76.39,76.18,76.26,1308800.0,40.0258,40.0888,39.9785,40.0205,1308800.0
2006-11-30 12:00:00,76.24,76.55,76.23,76.52,888000.0,40.01,40.1727,40.0048,40.157,888000.0
2006-11-30 12:30:00,76.51,76.77,76.49,76.63,1101300.0,40.1517,40.2882,40.1412,40.2147,1101300.0
2006-11-30 13:00:00,76.63,76.84,76.6,76.84,962300.0,40.2147,40.3249,40.199,40.3249,962300.0
2006-11-30 13:30:00,76.84,76.85,76.5,76.54,1104300.0,40.3249,40.3302,40.1465,40.1675,1104300.0
2006-11-30 14:00:00,76.53,76.79,76.52,76.72,1235600.0,40.1622,40.2987,40.157,40.2619,1235600.0
2006-11-30 14:30:00,76.71,77.0,76.68,76.91,1441900.0,40.2567,40.4089,40.2409,40.3616,1441900.0
2006-11-30 15:00:00,76.92,77.35,76.8,77.34,1917900.0,40.3669,40.5926,40.3039,40.5873,1917900.0
2006-11-30 15:30:00,77.35,77.37,76.8,76.82,3228300.0,40.5926,40.603,40.3039,40.3144,3228300.0
2006-12-01 09:30:00,76.78,76.94,76.43,76.71,2112700.0,40.2934,40.3774,40.1097,40.2567,2112700.0
2006-12-01 10:00:00,76.71,76.72,76.16,76.16,2574900.0,40.2567,40.2619,39.9681,39.9681,2574900.0
2006-12-01 10:30:00,76.16,76.28,75.81,76.25,1781300.0,39.9681,40.031,39.7844,40.0153,1781300.0
2006-12-01 11:00:00,76.24,76.87,76.23,76.86,1952500.0,40.01,40.3407,40.0048,40.3354,1952500.0
2006-12-01 11:30:00,76.85,77.5,76.85,77.37,1750300.0,40.3302,40.6713,40.3302,40.603,1750300.0
2006-12-01 12:00:00,77.36,77.38,76.8,76.98,1247100.0,40.5978,40.6083,40.3039,40.3984,1247100.0
2006-12-01 12:30:00,76.98,77.15,76.86,77.07,904100.0,40.3984,40.4876,40.3354,40.4456,904100.0
2006-12-01 13:00:00,77.06,77.07,76.66,76.73,1192500.0,40.4404,40.4456,40.2304,40.2672,1192500.0
2006-12-01 13:30:00,76.73,76.89,76.5,76.69,1183500.0,40.2672,40.3511,40.1465,40.2462,1183500.0
2006-12-01 14:00:00,76.69,76.77,76.32,76.64,1192300.0,40.2462,40.2882,40.052,40.22,1192300.0
2006-12-01 14:30:00,76.65,76.75,76.34,76.5,1054700.0,40.2252,40.2777,40.0625,40.1465,1054700.0
2006-12-01 15:00:00,76.51,76.86,76.45,76.84,1030000.0,40.1517,40.3354,40.1202,40.3249,1030000.0
2006-12-01 15:30:00,76.84,77.21,76.67,77.15,2149500.0,40.3249,40.5191,40.2357,40.4876,2149500.0
2006-12-04 09:30:00,77.2,77.61,76.85,76.94,2396300.0,40.5138,40.729,40.3302,40.3774,2396300.0
2006-12-04 10:00:00,76.94,77.08,76.51,76.68,1776300.0,40.3774,40.4509,40.1517,40.2409,1776300.0
2006-12-04 10:30:00,76.69,76.89,76.63,76.84,1182600.0,40.2462,40.3511,40.2147,40.3249,1182600.0
2006-12-04 11:00:00,76.85,77.3,76.76,77.15,1529700.0,40.3302,40.5663,40.2829,40.4876,1529700.0
2006-12-04 11:30:00,77.15,77.32,77.06,77.31,914900.0,40.4876,40.5768,40.4404,40.5716,914900.0
2006-12-04 12:00:00,77.33,77.35,76.99,77.09,1168400.0,40.5821,40.5926,40.4036,40.4561,1168400.0
2006-12-04 12:30:00,77.09,77.2,76.99,77.15,988400.0,40.4561,40.5138,40.4036,40.4876,988400.0
2006-12-04 13:00:00,77.15,77.17,76.99,77.08,1158700.0,40.4876,40.4981,40.4036,40.4509,1158700.0
2006-12-04 13:30:00,77.09,77.24,77.05,77.06,1240200.0,40.4561,40.5348,40.4351,40.4404,1240200.0
2006-12-04 14:00:00,77.06,77.18,77.05,77.14,950900.0,40.4404,40.5033,40.4351,40.4823,950900.0
2006-12-04 14:30:00,77.14,77.33,77.12,77.32,1216200.0,40.4823,40.5821,40.4719,40.5768,1216200.0
2006-12-04 15:00:00,77.33,77.46,77.25,77.42,1049500.0,40.5821,40.6503,40.5401,40.6293,1049500.0
2006-12-04 15:30:00,77.41,77.8,77.35,77.79,2267800.0,40.624,40.8287,40.5926,40.8235,2267800.0
2006-12-05 09:30:00,78.11,78.41,78.01,78.25,2228100.0,40.9914,41.1488,40.9389,41.0649,2228100.0
2006-12-05 10:00:00,78.26,78.52,77.83,77.98,2630800.0,41.0701,41.2066,40.8445,40.9232,2630800.0
2006-12-05 10:30:00,77.98,78.01,77.47,77.66,2269700.0,40.9232,40.9389,40.6555,40.7552,2269700.0
2006-12-05 11:00:00,77.65,77.9,77.6,77.82,1659100.0,40.75,40.8812,40.7238,40.8392,1659100.0
2006-12-05 11:30:00,77.82,77.88,77.63,77.72,1083200.0,40.8392,40.8707,40.7395,40.7867,1083200.0
2006-12-05 12:00:00,77.72,77.81,77.61,77.7,1089200.0,40.7867,40.834,40.729,40.7762,1089200.0
2006-12-05 12:30:00,77.71,78.04,77.61,78.04,1048600.0,40.7815,40.9547,40.729,40.9547,1048600.0
2006-12-05 13:00:00,78.04,78.15,77.75,77.9,1135600.0,40.9547,41.0124,40.8025,40.8812,1135600.0
2006-12-05 13:30:00,77.9,77.96,77.77,77.87,712800.0,40.8812,40.9127,40.813,40.8654,712800.0
2006-12-05 14:00:00,77.87,78.14,77.83,77.97,1060900.0,40.8654,41.0071,40.8445,40.9179,1060900.0
2006-12-05 14:30:00,77.97,78.3,77.92,78.13,1410700.0,40.9179,41.0911,40.8917,41.0019,1410700.0
2006-12-05 15:00:00,78.12,78.18,77.79,77.84,1420500.0,40.9966,41.0281,40.8235,40.8497,1420500.0
2006-12-05 15:30:00,77.84,78.08,77.71,78.06,1876900.0,40.8497,40.9757,40.7815,40.9652,1876900.0
2006-12-06 09:30:00,77.82,77.84,77.5,77.72,2594700.0,40.8392,40.8497,40.6713,40.7867,2594700.0
2006-12-06 10:00:00,77.71,77.72,77.54,77.61,2061400.0,40.7815,40.7867,40.6923,40.729,2061400.0
2006-12-06 10:30:00,77.64,78.2,77.4,77.61,4156000.0,40.7447,41.0386,40.6188,40.729,4156000.0
2006-12-06 11:00:00,77.61,77.63,77.29,77.51,2455100.0,40.729,40.7395,40.5611,40.6765,2455100.0
2006-12-06 11:30:00,77.51,77.52,77.28,77.28,1463000.0,40.6765,40.6818,40.5558,40.5558,1463000.0
2006-12-06 12:00:00,77.28,77.35,77.13,77.21,1685200.0,40.5558,40.5926,40.4771,40.5191,1685200.0
2006-12-06 12:30:00,77.21,77.4,77.06,77.31,1469800.0,40.5191,40.6188,40.4404,40.5716,1469800.0
2006-12-06 13:00:00,77.3,77.4,77.2,77.2,1043200.0,40.5663,40.6188,40.5138,40.5138,1043200.0
2006-12-06 13:30:00,77.21,77.23,76.76,76.96,1600400.0,40.5191,40.5296,40.2829,40.3879,1600400.0
2006-12-06 14:00:00,76.96,77.15,76.77,76.83,1587700.0,40.3879,40.4876,40.2882,40.3197,1587700.0
2006-12-06 14:30:00,76.82,76.84,76.66,76.7,1303000.0,40.3144,40.3249,40.2304,40.2514,1303000.0
2006-12-06 15:00:00,76.7,76.76,76.32,76.46,2023400.0,40.2514,40.2829,40.052,40.1255,2023400.0
2006-12-06 15:30:00,76.46,76.63,76.25,76.35,3369800.0,40.1255,40.2147,40.0153,40.0678,3369800.0
2006-12-07 09:30:00,76.3,76.7,76.04,76.52,2820900.0,40.0415,40.2514,39.9051,40.157,2820900.0
2006-12-07 10:00:00,76.52,76.52,75.82,76.06,2482800.0,40.157,40.157,39.7896,39.9156,2482800.0
2006-12-07 10:30:00,76.06,76.25,75.28,75.66,4393700.0,39.9156,40.0153,39.5062,39.7057,4393700.0
2006-12-07 11:00:00,75.63,75.88,75.35,75.43,2691000.0,39.6899,39.8211,39.543,39.585,2691000.0
2006-12-07 11:30:00,75.43,75.68,75.32,75.58,2157900.0,39.585,39.7162,39.5272,39.6637,2157900.0
2006-12-07 12:00:00,75.58,75.79,75.54,75.63,1425900.0,39.6637,39.7739,39.6427,39.6899,1425900.0
2006-12-07 12:30:00,75.63,75.66,75.42,75.59,992400.0,39.6899,39.7057,39.5797,39.6689,992400.0
2006-12-07 13:00:00,75.59,75.9,75.55,75.88,781600.0,39.6689,39.8316,39.6479,39.8211,781600.0
2006-12-07 13:30:00,75.88,75.95,75.76,75.81,1099800.0,39.8211,39.8578,39.7581,39.7844,1099800.0
2006-12-07 14:00:00,75.82,75.84,75.42,75.59,1743000.0,39.7896,39.8001,39.5797,39.6689,1743000.0
2006-12-07 14:30:00,75.58,75.7,75.42,75.56,1017600.0,39.6637,39.7266,39.5797,39.6532,1017600.0
2006-12-07 15:00:00,75.57,75.8,75.45,75.74,1537200.0,39.6584,39.7791,39.5955,39.7476,1537200.0
2006-12-07 15:30:00,75.72,75.86,75.61,75.65,1713900.0,39.7371,39.8106,39.6794,39.7004,1713900.0
2006-12-08 09:30:00,76.2,76.42,75.94,76.25,2658600.0,39.989,40.1045,39.8526,40.0153,2658600.0
2006-12-08 10:00:00,76.26,76.3,75.76,75.93,2026000.0,40.0205,40.0415,39.7581,39.8474,2026000.0
2006-12-08 10:30:00,75.92,76.29,75.85,76.09,1438600.0,39.8421,40.0363,39.8054,39.9313,1438600.0
2006-12-08 11:00:00,76.08,76.3,76.06,76.24,1271600.0,39.9261,40.0415,39.9156,40.01,1271600.0
2006-12-08 11:30:00,76.24,76.37,75.91,75.96,909000.0,40.01,40.0783,39.8369,39.8631,909000.0
2006-12-08 12:00:00,75.96,76.24,75.96,76.15,612600.0,39.8631,40.01,39.8631,39.9628,612600.0
2006-12-08 12:30:00,76.15,76.19,75.94,76.02,701800.0,39.9628,39.9838,39.8526,39.8946,701800.0
2006-12-08 13:00:00,76.02,76.04,75.75,75.79,868600.0,39.8946,39.9051,39.7529,39.7739,868600.0
2006-12-08 13:30:00,75.79,75.84,75.5,75.6,1073600.0,39.7739,39.8001,39.6217,39.6742,1073600.0
2006-12-08 14:00:00,75.59,75.78,75.52,75.54,946500.0,39.6689,39.7686,39.6322,39.6427,946500.0
2006-12-08 14:30:00,75.55,75.85,75.54,75.68,775600.0,39.6479,39.8054,39.6427,39.7162,775600.0
2006-12-08 15:00:00,75.69,75.82,75.65,75.76,701200.0,39.7214,39.7896,39.7004,39.7581,701200.0
2006-12-08 15:30:00,75.77,75.78,75.44,75.49,1688400.0,39.7634,39.7686,39.5902,39.6164,1688400.0
2006-12-11 09:30:00,75.25,75.4,74.82,75.17,2549300.0,39.4905,39.5692,39.2648,39.4485,2549300.0
2006-12-11 10:00:00,75.17,75.35,75.03,75.05,2126800.0,39.4485,39.543,39.375,39.3855,2126800.0
2006-12-11 10:30:00,75.05,75.38,75.02,75.29,1971400.0,39.3855,39.5587,39.3698,39.5115,1971400.0
2006-12-11 11:00:00,75.29,75.49,75.25,75.49,1819900.0,39.5115,39.6164,39.4905,39.6164,1819900.0
2006-12-11 11:30:00,75.49,75.84,75.47,75.7,1740200.0,39.6164,39.8001,39.6059,39.7266,1740200.0
2006-12-11 12:00:00,75.71,75.75,75.45,75.55,1264200.0,39.7319,39.7529,39.5955,39.6479,1264200.0
2006-12-11 12:30:00,75.56,75.73,75.54,75.68,586800.0,39.6532,39.7424,39.6427,39.7162,586800.0
2006-12-11 13:00:00,75.67,75.81,75.66,75.69,755000.0,39.7109,39.7844,39.7057,39.7214,755000.0
2006-12-11 13:30:00,75.69,75.7,75.52,75.63,824100.0,39.7214,39.7266,39.6322,39.6899,824100.0
2006-12-11 14:00:00,75.63,75.66,75.35,75.49,1004900.0,39.6899,39.7057,39.543,39.6164,1004900.0
2006-12-11 14:30:00,75.49,75.53,75.41,75.44,640600.0,39.6164,39.6374,39.5745,39.5902,640600.0
2006-12-11 15:00:00,75.44,75.65,75.37,75.43,1029900.0,39.5902,39.7004,39.5535,39.585,1029900.0
2006-12-11 15:30:00,75.43,75.5,75.24,75.33,1392300.0,39.585,39.6217,39.4852,39.5325,1392300.0
2006-12-12 09:30:00,75.31,75.9,75.31,75.78,1660500.0,39.522,39.8316,39.522,39.7686,1660500.0
2006-12-12 10:00:00,75.77,76.05,75.75,76.04,1728600.0,39.7634,39.9103,39.7529,39.9051,1728600.0
2006-12-12 10:30:00,76.04,76.19,75.96,76.14,1093900.0,39.9051,39.9838,39.8631,39.9576,1093900.0
2006-12-12 11:00:00,76.14,76.4,76.1,76.27,1011600.0,39.9576,40.094,39.9366,40.0258,1011600.0
2006-12-12 11:30:00,76.27,76.27,76.01,76.03,688400.0,40.0258,40.0258,39.8893,39.8998,688400.0
2006-12-12 12:00:00,76.02,76.05,75.63,75.78,1350400.0,39.8946,39.9103,39.6899,39.7686,1350400.0
2006-12-12 12:30:00,75.76,75.99,75.71,75.86,813800.0,39.7581,39.8788,39.7319,39.8106,813800.0
2006-12-12 13:00:00,75.86,75.9,75.65,75.77,614500.0,39.8106,39.8316,39.7004,39.7634,614500.0
2006-12-12 13:30:00,75.78,75.88,75.66,75.84,597200.0,39.7686,39.8211,39.7057,39.8001,597200.0
2006-12-12 14:00:00,75.84,76.29,75.78,76.27,1208200.0,39.8001,40.0363,39.7686,40.0258,1208200.0
2006-12-12 14:30:00,76.27,76.31,75.96,76.23,2466100.0,40.0258,40.0468,39.8631,40.0048,2466100.0
2006-12-12 15:00:00,76.22,76.29,76.08,76.19,879000.0,39.9995,40.0363,39.9261,39.9838,879000.0
2006-12-12 15:30:00,76.18,76.3,76.14,76.26,1842500.0,39.9785,40.0415,39.9576,40.0205,1842500.0
2006-12-13 09:30:00,76.45,76.6,75.94,76.21,2023800.0,40.1202,40.199,39.8526,39.9943,2023800.0
2006-12-13 10:00:00,76.2,76.36,76.12,76.35,1023900.0,39.989,40.073,39.9471,40.0678,1023900.0
2006-12-13 10:30:00,76.35,76.83,76.35,76.73,3138300.0,40.0678,40.3197,40.0678,40.2672,3138300.0
2006-12-13 11:00:00,76.74,77.25,76.66,77.1,2082600.0,40.2724,40.5401,40.2304,40.4614,2082600.0
2006-12-13 11:30:00,77.09,77.14,76.9,77.14,1128100.0,40.4561,40.4823,40.3564,40.4823,1128100.0
2006-12-13 12:00:00,77.14,77.22,76.93,77.01,965300.0,40.4823,40.5243,40.3721,40.4141,965300.0
2006-12-13 12:30:00,77.0,77.17,76.86,77.15,741200.0,40.4089,40.4981,40.3354,40.4876,741200.0
2006-12-13 13:00:00,77.15,77.28,77.14,77.27,957700.0,40.4876,40.5558,40.4823,40.5506,957700.0
2006-12-13 13:30:00,77.27,77.34,76.84,77.01,1432700.0,40.5506,40.5873,40.3249,40.4141,1432700.0
2006-12-13 14:00:00,77.01,77.27,76.9,77.15,1370000.0,40.4141,40.5506,40.3564,40.4876,1370000.0
2006-12-13 14:30:00,77.15,77.2,77.02,77.14,874500.0,40.4876,40.5138,40.4194,40.4823,874500.0
2006-12-13 15:00:00,77.13,77.28,77.06,77.22,1453400.0,40.4771,40.5558,40.4404,40.5243,1453400.0
2006-12-13 15:30:00,77.22,77.41,77.21,77.39,2237500.0,40.5243,40.624,40.5191,40.6135,2237500.0
2006-12-14 09:30:00,77.51,77.74,77.25,77.71,2212300.0,40.6765,40.7972,40.5401,40.7815,2212300.0
2006-12-14 10:00:00,77.72,78.0,77.72,77.83,1848300.0,40.7867,40.9337,40.7867,40.8445,1848300.0
2006-12-14 10:30:00,77.83,78.0,77.78,77.9,1577400.0,40.8445,40.9337,40.8182,40.8812,1577400.0
2006-12-14 11:00:00,77.9,78.15,77.87,78.01,1204400.0,40.8812,41.0124,40.8654,40.9389,1204400.0
2006-12-14 11:30:00,78.02,78.14,77.91,78.12,969400.0,40.9442,41.0071,40.8864,40.9966,969400.0
2006-12-14 12:00:00,78.12,78.45,78.11,78.43,1170300.0,40.9966,41.1698,40.9914,41.1593,1170300.0
2006-12-14 12:30:00,78.43,78.53,78.29,78.4,1320700.0,41.1593,41.2118,41.0859,41.1436,1320700.0
2006-12-14 13:00:00,78.4,78.58,78.33,78.51,863200.0,41.1436,41.238,41.1068,41.2013,863200.0
2006-12-14 13:30:00,78.51,78.6,78.5,78.56,863700.0,41.2013,41.2485,41.1961,41.2275,863700.0
2006-12-14 14:00:00,78.56,78.74,78.52,78.69,1038600.0,41.2275,41.322,41.2066,41.2958,1038600.0
2006-12-14 14:30:00,78.69,78.99,78.69,78.86,1386900.0,41.2958,41.4532,41.2958,41.385,1386900.0
2006-12-14 15:00:00,78.86,79.0,78.74,78.82,1431900.0,41.385,41.4585,41.322,41.364,1431900.0
2006-12-14 15:30:00,78.81,78.92,78.63,78.71,1823500.0,41.3587,41.4165,41.2643,41.3063,1823500.0
2006-12-15 09:30:00,78.95,79.0,78.29,78.55,8937100.0,41.4322,41.4585,41.0859,41.2223,8937100.0
2006-12-15 10:00:00,78.54,78.54,78.15,78.3,2792600.0,41.2171,41.2171,41.0124,41.0911,2792600.0
2006-12-15 10:30:00,78.3,78.34,78.16,78.26,1269500.0,41.0911,41.1121,41.0176,41.0701,1269500.0
2006-12-15 11:00:00,78.25,78.35,78.18,78.2,1176800.0,41.0649,41.1173,41.0281,41.0386,1176800.0
2006-12-15 11:30:00,78.2,78.21,77.87,78.01,1153500.0,41.0386,41.0439,40.8654,40.9389,1153500.0
2006-12-15 12:00:00,78.02,78.02,77.7,77.72,1276300.0,40.9442,40.9442,40.7762,40.7867,1276300.0
2006-12-15 12:30:00,77.72,77.95,77.7,77.83,748600.0,40.7867,40.9074,40.7762,40.8445,748600.0
2006-12-15 13:00:00,77.82,77.92,77.75,77.84,593000.0,40.8392,40.8917,40.8025,40.8497,593000.0
2006-12-15 13:30:00,77.84,77.84,77.53,77.68,1126500.0,40.8497,40.8497,40.687,40.7657,1126500.0
2006-12-15 14:00:00,77.68,77.89,77.66,77.87,1036000.0,40.7657,40.8759,40.7552,40.8654,1036000.0
2006-12-15 14:30:00,77.88,77.9,77.5,77.56,1696300.0,40.8707,40.8812,40.6713,40.7028,1696300.0
2006-12-15 15:00:00,77.56,77.65,77.29,77.36,2049100.0,40.7028,40.75,40.5611,40.5978,2049100.0
2006-12-15 15:30:00,77.36,77.54,77.13,77.23,4436400.0,40.5978,40.6923,40.4771,40.5296,4436400.0
2006-12-18 09:30:00,77.26,77.26,76.87,76.96,2364800.0,40.5453,40.5453,40.3407,40.3879,2364800.0
2006-12-18 10:00:00,76.96,76.98,76.41,76.53,1897700.0,40.3879,40.3984,40.0993,40.1622,1897700.0
2006-12-18 10:30:00,76.53,76.55,75.89,75.97,1757300.0,40.1622,40.1727,39.8264,39.8683,1757300.0
2006-12-18 11:00:00,75.96,76.29,75.8,76.27,2267600.0,39.8631,40.0363,39.7791,40.0258,2267600.0
2006-12-18 11:30:00,76.27,76.31,75.9,75.9,1360200.0,40.0258,40.0468,39.8316,39.8316,1360200.0
2006-12-18 12:00:00,75.9,75.9,75.57,75.74,1512700.0,39.8316,39.8316,39.6584,39.7476,1512700.0
2006-12-18 12:30:00,75.74,75.81,75.59,75.64,1282700.0,39.7476,39.7844,39.6689,39.6952,1282700.0
2006-12-18 13:00:00,75.64,75.78,75.55,75.69,1431600.0,39.6952,39.7686,39.6479,39.7214,1431600.0
2006-12-18 13:30:00,75.68,76.02,75.67,76.0,1221000.0,39.7162,39.8946,39.7109,39.8841,1221000.0
2006-12-18 14:00:00,75.99,76.02,75.83,75.87,898700.0,39.8788,39.8946,39.7949,39.8159,898700.0
2006-12-18 14:30:00,75.86,75.87,75.66,75.72,1075400.0,39.8106,39.8159,39.7057,39.7371,1075400.0
2006-12-18 15:00:00,75.72,75.75,75.45,75.46,1434100.0,39.7371,39.7529,39.5955,39.6007,1434100.0
2006-12-18 15:30:00,75.46,75.57,75.36,75.45,2364000.0,39.6007,39.6584,39.5482,39.5955,2364000.0
2006-12-19 09:30:00,75.3,75.45,74.9,75.41,3064600.0,39.5167,39.5955,39.3068,39.5745,3064600.0
2006-12-19 10:00:00,75.41,75.79,75.28,75.68,2088800.0,39.5745,39.7739,39.5062,39.7162,2088800.0
2006-12-19 10:30:00,75.67,76.1,75.57,76.05,1671800.0,39.7109,39.9366,39.6584,39.9103,1671800.0
2006-12-19 11:00:00,76.05,76.17,75.89,76.07,1176600.0,39.9103,39.9733,39.8264,39.9208,1176600.0
2006-12-19 11:30:00,76.07,76.08,75.83,76.0,908600.0,39.9208,39.9261,39.7949,39.8841,908600.0
2006-12-19 12:00:00,76.0,76.43,75.98,76.25,1654700.0,39.8841,40.1097,39.8736,40.0153,1654700.0
2006-12-19 12:30:00,76.26,76.5,76.24,76.39,1111800.0,40.0205,40.1465,40.01,40.0888,1111800.0
2006-12-19 13:00:00,76.39,76.67,76.37,76.6,1048900.0,40.0888,40.2357,40.0783,40.199,1048900.0
2006-12-19 13:30:00,76.6,76.89,76.6,76.83,959200.0,40.199,40.3511,40.199,40.3197,959200.0
2006-12-19 14:00:00,76.83,77.09,76.83,76.9,1306300.0,40.3197,40.4561,40.3197,40.3564,1306300.0
2006-12-19 14:30:00,76.89,77.0,76.79,76.83,1303700.0,40.3511,40.4089,40.2987,40.3197,1303700.0
2006-12-19 15:00:00,76.83,77.08,76.82,77.02,1349800.0,40.3197,40.4509,40.3144,40.4194,1349800.0
2006-12-19 15:30:00,77.0,77.31,76.9,76.96,2900300.0,40.4089,40.5716,40.3564,40.3879,2900300.0
2006-12-20 09:30:00,76.85,76.88,76.34,76.53,2011400.0,40.3302,40.3459,40.0625,40.1622,2011400.0
2006-12-20 10:00:00,76.53,76.54,76.05,76.29,1777200.0,40.1622,40.1675,39.9103,40.0363,1777200.0
2006-12-20 10:30:00,76.24,76.45,75.74,76.26,2657100.0,40.01,40.1202,39.7476,40.0205,2657100.0
2006-12-20 11:00:00,76.28,76.62,76.23,76.56,1480500.0,40.031,40.2095,40.0048,40.178,1480500.0
2006-12-20 11:30:00,76.57,76.6,76.4,76.56,879400.0,40.1832,40.199,40.094,40.178,879400.0
2006-12-20 12:00:00,76.55,76.99,76.54,76.91,986100.0,40.1727,40.4036,40.1675,40.3616,986100.0
2006-12-20 12:30:00,76.9,76.91,76.75,76.84,575600.0,40.3564,40.3616,40.2777,40.3249,575600.0
2006-12-20 13:00:00,76.84,76.85,76.3,76.35,1112100.0,40.3249,40.3302,40.0415,40.0678,1112100.0
2006-12-20 13:30:00,76.34,76.37,76.14,76.33,981300.0,40.0625,40.0783,39.9576,40.0573,981300.0
2006-12-20 14:00:00,76.32,76.56,76.31,76.39,784400.0,40.052,40.178,40.0468,40.0888,784400.0
2006-12-20 14:30:00,76.38,76.52,76.38,76.43,734300.0,40.0835,40.157,40.0835,40.1097,734300.0
2006-12-20 15:00:00,76.43,76.44,76.21,76.33,1034700.0,40.1097,40.115,39.9943,40.0573,1034700.0
2006-12-20 15:30:00,76.33,76.35,76.01,76.07,1617700.0,40.0573,40.0678,39.8893,39.9208,1617700.0
2006-12-21 09:30:00,76.09,76.55,75.9,76.16,1781300.0,39.9313,40.1727,39.8316,39.9681,1781300.0
2006-12-21 10:00:00,76.16,76.38,75.69,75.85,1711800.0,39.9681,40.0835,39.7214,39.8054,1711800.0
2006-12-21 10:30:00,75.84,75.98,75.61,75.63,1281800.0,39.8001,39.8736,39.6794,39.6899,1281800.0
2006-12-21 11:00:00,75.63,75.78,75.58,75.69,1228600.0,39.6899,39.7686,39.6637,39.7214,1228600.0
2006-12-21 11:30:00,75.7,75.89,75.6,75.76,1241200.0,39.7266,39.8264,39.6742,39.7581,1241200.0
2006-12-21 12:00:00,75.75,75.94,75.45,75.49,1136400.0,39.7529,39.8526,39.5955,39.6164,1136400.0
2006-12-21 12:30:00,75.47,75.6,75.4,75.54,635700.0,39.6059,39.6742,39.5692,39.6427,635700.0
2006-12-21 13:00:00,75.53,75.54,75.16,75.41,951900.0,39.6374,39.6427,39.4433,39.5745,951900.0
2006-12-21 13:30:00,75.41,75.53,75.39,75.46,634900.0,39.5745,39.6374,39.564,39.6007,634900.0
2006-12-21 14:00:00,75.46,75.64,75.4,75.51,721300.0,39.6007,39.6952,39.5692,39.6269,721300.0
2006-12-21 14:30:00,75.51,75.94,75.5,75.87,1408900.0,39.6269,39.8526,39.6217,39.8159,1408900.0
2006-12-21 15:00:00,75.88,76.12,75.83,75.97,1070300.0,39.8211,39.9471,39.7949,39.8683,1070300.0
2006-12-21 15:30:00,75.97,76.07,75.78,75.9,1068000.0,39.8683,39.9208,39.7686,39.8316,1068000.0
2006-12-22 09:30:00,76.0,76.24,75.3,75.37,1671900.0,39.8841,40.01,39.5167,39.5535,1671900.0
2006-12-22 10:00:00,75.38,75.7,75.29,75.64,1169600.0,39.5587,39.7266,39.5115,39.6952,1169600.0
2006-12-22 10:30:00,75.66,76.03,75.58,75.97,1373900.0,39.7057,39.8998,39.6637,39.8683,1373900.0
2006-12-22 11:00:00,75.97,76.09,75.96,76.03,917600.0,39.8683,39.9313,39.8631,39.8998,917600.0
2006-12-22 11:30:00,76.04,76.06,75.93,75.99,700700.0,39.9051,39.9156,39.8474,39.8788,700700.0
2006-12-22 12:00:00,75.99,76.01,75.84,75.92,594600.0,39.8788,39.8893,39.8001,39.8421,594600.0
2006-12-22 12:30:00,75.91,76.0,75.89,75.93,641100.0,39.8369,39.8841,39.8264,39.8474,641100.0
2006-12-22 13:00:00,75.94,75.94,75.69,75.69,394700.0,39.8526,39.8526,39.7214,39.7214,394700.0
2006-12-22 13:30:00,75.69,75.73,75.54,75.68,474000.0,39.7214,39.7424,39.6427,39.7162,474000.0
2006-12-22 14:00:00,75.68,75.74,75.57,75.58,587600.0,39.7162,39.7476,39.6584,39.6637,587600.0
2006-12-22 14:30:00,75.57,75.66,75.52,75.55,552000.0,39.6584,39.7057,39.6322,39.6479,552000.0
2006-12-22 15:00:00,75.55,75.67,75.5,75.62,652000.0,39.6479,39.7109,39.6217,39.6847,652000.0
2006-12-22 15:30:00,75.62,75.68,75.35,75.44,1413700.0,39.6847,39.7162,39.543,39.5902,1413700.0
2006-12-26 09:30:00,75.51,76.25,75.4,76.18,1087800.0,39.6269,40.0153,39.5692,39.9785,1087800.0
2006-12-26 10:00:00,76.19,76.25,76.07,76.2,842600.0,39.9838,40.0153,39.9208,39.989,842600.0
2006-12-26 10:30:00,76.2,76.21,76.02,76.02,714300.0,39.989,39.9943,39.8946,39.8946,714300.0
2006-12-26 11:00:00,76.02,76.03,75.8,75.88,1307300.0,39.8946,39.8998,39.7791,39.8211,1307300.0
2006-12-26 11:30:00,75.87,75.88,75.56,75.7,990700.0,39.8159,39.8211,39.6532,39.7266,990700.0
2006-12-26 12:00:00,75.69,75.74,75.59,75.68,566000.0,39.7214,39.7476,39.6689,39.7162,566000.0
2006-12-26 12:30:00,75.68,75.81,75.68,75.77,402300.0,39.7162,39.7844,39.7162,39.7634,402300.0
2006-12-26 13:00:00,75.76,75.83,75.69,75.83,427300.0,39.7581,39.7949,39.7214,39.7949,427300.0
2006-12-26 13:30:00,75.82,76.02,75.79,75.82,599000.0,39.7896,39.8946,39.7739,39.7896,599000.0
2006-12-26 14:00:00,75.82,75.89,75.73,75.88,539400.0,39.7896,39.8264,39.7424,39.8211,539400.0
2006-12-26 14:30:00,75.89,75.89,75.75,75.85,501900.0,39.8264,39.8264,39.7529,39.8054,501900.0
2006-12-26 15:00:00,75.85,76.1,75.84,76.07,764700.0,39.8054,39.9366,39.8001,39.9208,764700.0
2006-12-26 15:30:00,76.07,76.2,76.05,76.17,1334500.0,39.9208,39.989,39.9103,39.9733,1334500.0
2006-12-27 09:30:00,76.3,76.65,76.01,76.07,1358500.0,40.0415,40.2252,39.8893,39.9208,1358500.0
2006-12-27 10:00:00,76.09,76.26,76.03,76.21,1073300.0,39.9313,40.0205,39.8998,39.9943,1073300.0
2006-12-27 10:30:00,76.21,76.32,76.16,76.28,859100.0,39.9943,40.052,39.9681,40.031,859100.0
2006-12-27 11:00:00,76.27,76.48,76.25,76.42,708000.0,40.0258,40.136,40.0153,40.1045,708000.0
2006-12-27 11:30:00,76.42,76.48,76.28,76.47,623900.0,40.1045,40.136,40.031,40.1307,623900.0
2006-12-27 12:00:00,76.46,76.65,76.45,76.64,468100.0,40.1255,40.2252,40.1202,40.22,468100.0
2006-12-27 12:30:00,76.63,76.64,76.55,76.58,396000.0,40.2147,40.22,40.1727,40.1885,396000.0
2006-12-27 13:00:00,76.59,76.59,76.41,76.51,395000.0,40.1937,40.1937,40.0993,40.1517,395000.0
2006-12-27 13:30:00,76.51,76.62,76.48,76.62,370200.0,40.1517,40.2095,40.136,40.2095,370200.0
2006-12-27 14:00:00,76.62,76.92,76.6,76.77,1033700.0,40.2095,40.3669,40.199,40.2882,1033700.0
2006-12-27 14:30:00,76.78,76.9,76.75,76.83,521900.0,40.2934,40.3564,40.2777,40.3197,521900.0
2006-12-27 15:00:00,76.83,76.99,76.8,76.95,749600.0,40.3197,40.4036,40.3039,40.3826,749600.0
2006-12-27 15:30:00,76.96,77.0,76.87,76.97,1469700.0,40.3879,40.4089,40.3407,40.3931,1469700.0
2006-12-28 09:30:00,76.77,77.1,76.65,76.91,1119200.0,40.2882,40.4614,40.2252,40.3616,1119200.0
2006-12-28 10:00:00,76.91,77.09,76.84,76.86,1022700.0,40.3616,40.4561,40.3249,40.3354,1022700.0
2006-12-28 10:30:00,76.87,77.34,76.85,76.86,1641300.0,40.3407,40.5873,40.3302,40.3354,1641300.0
2006-12-28 11:00:00,76.86,77.13,76.85,77.02,856300.0,40.3354,40.4771,40.3302,40.4194,856300.0
2006-12-28 11:30:00,77.02,77.12,76.85,76.89,675900.0,40.4194,40.4719,40.3302,40.3511,675900.0
2006-12-28 12:00:00,76.9,76.91,76.76,76.83,595800.0,40.3564,40.3616,40.2829,40.3197,595800.0
2006-12-28 12:30:00,76.83,76.9,76.77,76.83,362700.0,40.3197,40.3564,40.2882,40.3197,362700.0
2006-12-28 13:00:00,76.81,76.88,76.81,76.85,314100.0,40.3092,40.3459,40.3092,40.3302,314100.0
2006-12-28 13:30:00,76.84,76.98,76.84,76.97,380900.0,40.3249,40.3984,40.3249,40.3931,380900.0
2006-12-28 14:00:00,76.98,77.19,76.97,77.07,613400.0,40.3984,40.5086,40.3931,40.4456,613400.0
2006-12-28 14:30:00,77.06,77.2,77.05,77.2,402400.0,40.4404,40.5138,40.4351,40.5138,402400.0
2006-12-28 15:00:00,77.2,77.3,77.18,77.25,854300.0,40.5138,40.5663,40.5033,40.5401,854300.0
2006-12-28 15:30:00,77.25,77.44,77.24,77.31,1127900.0,40.5401,40.6398,40.5348,40.5716,1127900.0
2006-12-29 09:30:00,77.01,77.21,76.76,77.09,987000.0,40.4141,40.5191,40.2829,40.4561,987000.0
2006-12-29 10:00:00,77.09,77.18,77.04,77.13,541500.0,40.4561,40.5033,40.4299,40.4771,541500.0
2006-12-29 10:30:00,77.12,77.15,76.84,77.0,1110600.0,40.4719,40.4876,40.3249,40.4089,1110600.0
2006-12-29 11:00:00,76.99,77.08,76.85,77.03,561900.0,40.4036,40.4509,40.3302,40.4246,561900.0
2006-12-29 11:30:00,77.02,77.17,76.97,77.09,490100.0,40.4194,40.4981,40.3931,40.4561,490100.0
2006-12-29 12:00:00,77.09,77.21,77.0,77.11,465400.0,40.4561,40.5191,40.4089,40.4666,465400.0
2006-12-29 12:30:00,77.11,77.12,76.76,76.84,993200.0,40.4666,40.4719,40.2829,40.3249,993200.0
2006-12-29 13:00:00,76.84,76.9,76.79,76.83,430100.0,40.3249,40.3564,40.2987,40.3197,430100.0
2006-12-29 13:30:00,76.83,77.03,76.8,77.01,325100.0,40.3197,40.4246,40.3039,40.4141,325100.0
2006-12-29 14:00:00,77.01,77.09,76.96,76.98,485300.0,40.4141,40.4561,40.3879,40.3984,485300.0
2006-12-29 14:30:00,76.97,77.15,76.95,77.15,473500.0,40.3931,40.4876,40.3826,40.4876,473500.0
2006-12-29 15:00:00,77.14,77.24,76.2,76.59,1010700.0,40.4823,40.5348,39.989,40.1937,1010700.0
2006-12-29 15:30:00,76.6,77.09,76.5,76.63,2436300.0,40.199,40.4561,40.1465,40.2147,2436300.0
2007-01-03 09:30:00,76.26,76.27,75.1,75.35,3362600.0,40.0205,40.0258,39.4118,39.543,3362600.0
2007-01-03 10:00:00,75.36,75.5,75.08,75.4,2597800.0,39.5482,39.6217,39.4013,39.5692,2597800.0
2007-01-03 10:30:00,75.39,75.44,74.75,74.82,2585400.0,39.564,39.5902,39.2281,39.2648,2585400.0
2007-01-03 11:00:00,74.81,74.83,74.26,74.32,2578000.0,39.2596,39.2701,38.971,39.0024,2578000.0
2007-01-03 11:30:00,74.31,74.83,74.31,74.78,1683700.0,38.9972,39.2701,38.9972,39.2438,1683700.0
2007-01-03 12:00:00,74.78,75.35,74.41,74.81,2031300.0,39.2438,39.543,39.0497,39.2596,2031300.0
2007-01-03 12:30:00,74.81,75.11,74.68,74.85,1673500.0,39.2596,39.417,39.1914,39.2806,1673500.0
2007-01-03 13:00:00,74.85,74.86,74.13,74.24,1827200.0,39.2806,39.2858,38.9027,38.9605,1827200.0
2007-01-03 13:30:00,74.24,74.46,74.17,74.44,1226100.0,38.9605,39.0759,38.9237,39.0654,1226100.0
2007-01-03 14:00:00,74.43,74.55,73.8,74.2,2048100.0,39.0602,39.1231,38.7295,38.9395,2048100.0
2007-01-03 14:30:00,74.2,74.3,73.51,73.54,1972800.0,38.9395,38.9919,38.5774,38.5931,1972800.0
2007-01-03 15:00:00,73.54,74.01,73.52,73.88,1995900.0,38.5931,38.8398,38.5826,38.7715,1995900.0
2007-01-03 15:30:00,73.87,74.11,73.81,74.07,3089400.0,38.7663,38.8922,38.7348,38.8712,3089400.0
2007-01-04 09:30:00,73.85,73.85,72.76,73.1,3752400.0,38.7558,38.7558,38.1838,38.3622,3752400.0
2007-01-04 10:00:00,73.1,73.3,72.8,73.25,2270600.0,38.3622,38.4672,38.2048,38.4409,2270600.0
2007-01-04 10:30:00,73.25,73.65,73.0,73.61,3922200.0,38.4409,38.6508,38.3097,38.6298,3922200.0
2007-01-04 11:00:00,73.61,73.9,73.39,73.39,2618300.0,38.6298,38.782,38.5144,38.5144,2618300.0
2007-01-04 11:30:00,73.4,73.53,73.23,73.25,2141900.0,38.5196,38.5879,38.4304,38.4409,2141900.0
2007-01-04 12:00:00,73.23,73.28,73.03,73.07,1194600.0,38.4304,38.4567,38.3255,38.3464,1194600.0
2007-01-04 12:30:00,73.07,73.23,72.92,72.95,971900.0,38.3464,38.4304,38.2677,38.2835,971900.0
2007-01-04 13:00:00,72.94,73.07,72.49,72.61,1596300.0,38.2782,38.3464,38.0421,38.105,1596300.0
2007-01-04 13:30:00,72.61,72.77,72.56,72.67,1537700.0,38.105,38.189,38.0788,38.1365,1537700.0
2007-01-04 14:00:00,72.67,72.75,72.24,72.4,2053700.0,38.1365,38.1785,37.9109,37.9948,2053700.0
2007-01-04 14:30:00,72.4,72.54,72.21,72.52,2521300.0,37.9948,38.0683,37.8951,38.0578,2521300.0
2007-01-04 15:00:00,72.52,72.69,72.45,72.62,2125000.0,38.0578,38.147,38.0211,38.1103,2125000.0
2007-01-04 15:30:00,72.63,72.9,72.61,72.67,3040300.0,38.1155,38.2572,38.105,38.1365,3040300.0
2007-01-05 09:30:00,72.45,72.95,72.41,72.6,3522100.0,38.0211,38.2835,38.0001,38.0998,3522100.0
2007-01-05 10:00:00,72.61,72.98,72.5,72.75,2665300.0,38.105,38.2992,38.0473,38.1785,2665300.0
2007-01-05 10:30:00,72.77,73.1,72.49,72.59,2315400.0,38.189,38.3622,38.0421,38.0946,2315400.0
2007-01-05 11:00:00,72.58,72.77,72.25,72.33,1822500.0,38.0893,38.189,37.9161,37.9581,1822500.0
2007-01-05 11:30:00,72.33,72.6,72.22,72.55,1556600.0,37.9581,38.0998,37.9004,38.0736,1556600.0
2007-01-05 12:00:00,72.55,72.86,72.51,72.61,1480900.0,38.0736,38.2362,38.0526,38.105,1480900.0
2007-01-05 12:30:00,72.61,72.77,72.55,72.69,1177100.0,38.105,38.189,38.0736,38.147,1177100.0
2007-01-05 13:00:00,72.69,72.87,72.5,72.85,1116500.0,38.147,38.2415,38.0473,38.231,1116500.0
2007-01-05 13:30:00,72.85,73.32,72.72,73.11,1820700.0,38.231,38.4776,38.1628,38.3674,1820700.0
2007-01-05 14:00:00,73.11,73.22,72.85,73.13,1513200.0,38.3674,38.4252,38.231,38.3779,1513200.0
2007-01-05 14:30:00,73.13,73.3,73.11,73.23,1318300.0,38.3779,38.4672,38.3674,38.4304,1318300.0
2007-01-05 15:00:00,73.22,73.25,73.01,73.22,1478800.0,38.4252,38.4409,38.315,38.4252,1478800.0
2007-01-05 15:30:00,73.22,73.38,73.02,73.24,2245700.0,38.4252,38.5091,38.3202,38.4357,2245700.0
2007-01-08 09:30:00,73.88,74.25,72.61,73.29,2477800.0,38.7715,38.9657,38.105,38.4619,2477800.0
2007-01-08 10:00:00,73.29,73.46,72.87,72.92,2103700.0,38.4619,38.5511,38.2415,38.2677,2103700.0
2007-01-08 10:30:00,72.92,72.99,72.0,72.48,2372500.0,38.2677,38.3045,37.7849,38.0368,2372500.0
2007-01-08 11:00:00,72.45,75.21,71.85,72.18,3046200.0,38.0211,39.4695,37.7062,37.8794,3046200.0
2007-01-08 11:30:00,72.17,73.45,72.16,72.78,1804300.0,37.8741,38.5459,37.8689,38.1943,1804300.0
2007-01-08 12:00:00,72.78,72.87,72.41,72.69,1408100.0,38.1943,38.2415,38.0001,38.147,1408100.0
2007-01-08 12:30:00,72.68,72.86,72.55,72.6,1193100.0,38.1418,38.2362,38.0736,38.0998,1193100.0
2007-01-08 13:00:00,72.6,72.71,72.39,72.65,984500.0,38.0998,38.1575,37.9896,38.126,984500.0
2007-01-08 13:30:00,72.67,73.18,72.56,73.1,1435100.0,38.1365,38.4042,38.0788,38.3622,1435100.0
2007-01-08 14:00:00,73.11,73.14,72.84,73.11,1355400.0,38.3674,38.3832,38.2257,38.3674,1355400.0
2007-01-08 14:30:00,73.12,73.12,72.73,72.73,1031700.0,38.3727,38.3727,38.168,38.168,1031700.0
2007-01-08 15:00:00,72.72,73.02,72.68,72.8,1062300.0,38.1628,38.3202,38.1418,38.2048,1062300.0
2007-01-08 15:30:00,72.8,72.91,72.5,72.67,2168200.0,38.2048,38.2625,38.0473,38.1365,2168200.0
2007-01-09 09:30:00,71.85,72.73,71.44,72.49,3893300.0,37.7062,38.168,37.491,38.0421,3893300.0
2007-01-09 10:00:00,72.48,72.77,72.17,72.64,2426200.0,38.0368,38.189,37.8741,38.1208,2426200.0
2007-01-09 10:30:00,72.64,72.65,71.95,72.08,2222900.0,38.1208,38.126,37.7587,37.8269,2222900.0
2007-01-09 11:00:00,72.08,72.28,71.75,71.77,1576700.0,37.8269,37.9319,37.6537,37.6642,1576700.0
2007-01-09 11:30:00,71.76,71.89,71.52,71.68,1891800.0,37.659,37.7272,37.533,37.617,1891800.0
2007-01-09 12:00:00,71.69,72.26,71.6,72.21,1825500.0,37.6222,37.9214,37.575,37.8951,1825500.0
2007-01-09 12:30:00,72.21,72.75,72.05,72.42,2320900.0,37.8951,38.1785,37.8112,38.0053,2320900.0
2007-01-09 13:00:00,72.41,72.84,72.3,72.54,1442800.0,38.0001,38.2257,37.9424,38.0683,1442800.0
2007-01-09 13:30:00,72.53,72.67,72.3,72.54,1190200.0,38.0631,38.1365,37.9424,38.0683,1190200.0
2007-01-09 14:00:00,72.54,72.76,72.41,72.49,1381300.0,38.0683,38.1838,38.0001,38.0421,1381300.0
2007-01-09 14:30:00,72.49,72.49,72.27,72.32,884800.0,38.0421,38.0421,37.9266,37.9529,884800.0
2007-01-09 15:00:00,72.32,72.48,72.25,72.38,1093100.0,37.9529,38.0368,37.9161,37.9843,1093100.0
2007-01-09 15:30:00,72.39,72.5,72.02,72.1,2462500.0,37.9896,38.0473,37.7954,37.8374,2462500.0
2007-01-10 09:30:00,71.81,74.09,71.5,71.67,2637600.0,37.6852,38.8817,37.5225,37.6117,2637600.0
2007-01-10 10:00:00,71.67,71.85,71.53,71.7,1855100.0,37.6117,37.7062,37.5383,37.6275,1855100.0
2007-01-10 10:30:00,71.7,72.2,71.39,71.52,3238700.0,37.6275,37.8899,37.4648,37.533,3238700.0
2007-01-10 11:00:00,71.52,71.57,70.77,70.85,3683400.0,37.533,37.5593,37.1394,37.1814,3683400.0
2007-01-10 11:30:00,70.85,71.18,70.64,71.07,2543300.0,37.1814,37.3546,37.0712,37.2969,2543300.0
2007-01-10 12:00:00,71.07,71.34,70.79,70.84,1627700.0,37.2969,37.4386,37.1499,37.1762,1627700.0
2007-01-10 12:30:00,70.83,71.32,70.81,71.06,1356300.0,37.1709,37.4281,37.1604,37.2916,1356300.0
2007-01-10 13:00:00,71.06,71.31,71.02,71.19,960400.0,37.2916,37.4228,37.2706,37.3598,960400.0
2007-01-10 13:30:00,71.18,71.56,70.79,71.33,1922000.0,37.3546,37.554,37.1499,37.4333,1922000.0
2007-01-10 14:00:00,71.32,71.67,71.25,71.32,1352400.0,37.4281,37.6117,37.3913,37.4281,1352400.0
2007-01-10 14:30:00,71.32,71.59,71.2,71.49,1236000.0,37.4281,37.5698,37.3651,37.5173,1236000.0
2007-01-10 15:00:00,71.49,71.55,71.02,71.05,1605300.0,37.5173,37.5488,37.2706,37.2864,1605300.0
2007-01-10 15:30:00,71.05,71.22,70.75,70.91,3450500.0,37.2864,37.3756,37.1289,37.2129,3450500.0
2007-01-11 09:30:00,70.99,71.94,70.89,71.94,3081300.0,37.2549,37.7534,37.2024,37.7534,3081300.0
2007-01-11 10:00:00,71.94,72.22,71.52,71.97,2177400.0,37.7534,37.9004,37.533,37.7692,2177400.0
2007-01-11 10:30:00,71.98,72.72,71.88,72.69,2566800.0,37.7744,38.1628,37.7219,38.147,2566800.0
2007-01-11 11:00:00,72.69,72.85,72.02,72.1,3023200.0,38.147,38.231,37.7954,37.8374,3023200.0
2007-01-11 11:30:00,72.1,72.3,71.88,72.01,2223500.0,37.8374,37.9424,37.7219,37.7902,2223500.0
2007-01-11 12:00:00,72.02,72.27,71.9,72.0,1137000.0,37.7954,37.9266,37.7324,37.7849,1137000.0
2007-01-11 12:30:00,72.0,72.04,71.7,71.81,936000.0,37.7849,37.8059,37.6275,37.6852,936000.0
2007-01-11 13:00:00,71.8,71.81,71.23,71.36,2023400.0,37.68,37.6852,37.3808,37.4491,2023400.0
2007-01-11 13:30:00,71.36,71.74,71.31,71.31,1418600.0,37.4491,37.6485,37.4228,37.4228,1418600.0
2007-01-11 14:00:00,71.31,71.35,70.82,71.05,2259800.0,37.4228,37.4438,37.1657,37.2864,2259800.0
2007-01-11 14:30:00,71.05,71.45,71.05,71.21,1720900.0,37.2864,37.4963,37.2864,37.3703,1720900.0
2007-01-11 15:00:00,71.22,71.34,70.95,71.12,1558700.0,37.3756,37.4386,37.2339,37.3231,1558700.0
2007-01-11 15:30:00,71.13,71.17,70.77,70.98,2492300.0,37.3284,37.3493,37.1394,37.2496,2492300.0
2007-01-12 09:30:00,71.21,71.86,71.21,71.61,2632100.0,37.3703,37.7115,37.3703,37.5803,2632100.0
2007-01-12 10:00:00,71.61,71.92,71.3,71.44,2405700.0,37.5803,37.7429,37.4176,37.491,2405700.0
2007-01-12 10:30:00,71.44,71.72,71.2,71.41,1923100.0,37.491,37.638,37.3651,37.4753,1923100.0
2007-01-12 11:00:00,71.41,71.81,71.32,71.44,1693800.0,37.4753,37.6852,37.4281,37.491,1693800.0
2007-01-12 11:30:00,71.44,71.81,71.31,71.56,2059900.0,37.491,37.6852,37.4228,37.554,2059900.0
2007-01-12 12:00:00,71.56,71.77,71.53,71.66,950300.0,37.554,37.6642,37.5383,37.6065,950300.0
2007-01-12 12:30:00,71.66,72.0,71.61,71.87,881100.0,37.6065,37.7849,37.5803,37.7167,881100.0
2007-01-12 13:00:00,71.88,72.13,71.79,71.98,1521300.0,37.7219,37.8531,37.6747,37.7744,1521300.0
2007-01-12 13:30:00,71.97,72.11,71.87,72.0,1016500.0,37.7692,37.8427,37.7167,37.7849,1016500.0
2007-01-12 14:00:00,72.01,72.17,71.83,72.16,1115500.0,37.7902,37.8741,37.6957,37.8689,1115500.0
2007-01-12 14:30:00,72.15,72.18,71.98,72.12,741700.0,37.8636,37.8794,37.7744,37.8479,741700.0
2007-01-12 15:00:00,72.12,72.53,72.11,72.53,1768900.0,37.8479,38.0631,37.8427,38.0631,1768900.0
2007-01-12 15:30:00,72.53,72.71,72.5,72.65,3346900.0,38.0631,38.1575,38.0473,38.126,3346900.0
2007-01-16 09:30:00,72.5,72.65,72.0,72.45,3256000.0,38.0473,38.126,37.7849,38.0211,3256000.0
2007-01-16 10:00:00,72.45,72.47,72.0,72.3,1899800.0,38.0211,38.0316,37.7849,37.9424,1899800.0
2007-01-16 10:30:00,72.3,72.35,71.62,71.68,1845300.0,37.9424,37.9686,37.5855,37.617,1845300.0
2007-01-16 11:00:00,71.7,71.85,71.54,71.63,1784700.0,37.6275,37.7062,37.5435,37.5908,1784700.0
2007-01-16 11:30:00,71.64,71.92,71.45,71.91,1322700.0,37.596,37.7429,37.4963,37.7377,1322700.0
2007-01-16 12:00:00,71.9,72.0,71.7,71.79,923900.0,37.7324,37.7849,37.6275,37.6747,923900.0
2007-01-16 12:30:00,71.79,71.95,71.57,71.79,1024700.0,37.6747,37.7587,37.5593,37.6747,1024700.0
2007-01-16 13:00:00,71.8,71.87,71.48,71.57,906400.0,37.68,37.7167,37.512,37.5593,906400.0
2007-01-16 13:30:00,71.57,71.57,71.25,71.45,1197100.0,37.5593,37.5593,37.3913,37.4963,1197100.0
2007-01-16 14:00:00,71.45,71.65,71.33,71.57,994600.0,37.4963,37.6012,37.4333,37.5593,994600.0
2007-01-16 14:30:00,71.57,71.64,71.42,71.46,876100.0,37.5593,37.596,37.4805,37.5015,876100.0
2007-01-16 15:00:00,71.46,71.6,71.42,71.5,1054900.0,37.5015,37.575,37.4805,37.5225,1054900.0
2007-01-16 15:30:00,71.51,71.72,71.43,71.67,1590400.0,37.5278,37.638,37.4858,37.6117,1590400.0
2007-01-17 09:30:00,71.49,72.25,71.41,72.1,3829300.0,37.5173,37.9161,37.4753,37.8374,3829300.0
2007-01-17 10:00:00,72.1,72.25,71.97,72.08,2946600.0,37.8374,37.9161,37.7692,37.8269,2946600.0
2007-01-17 10:30:00,72.08,72.13,71.61,72.08,1870200.0,37.8269,37.8531,37.5803,37.8269,1870200.0
2007-01-17 11:00:00,72.08,72.51,72.07,72.45,2978200.0,37.8269,38.0526,37.8217,38.0211,2978200.0
2007-01-17 11:30:00,72.45,72.5,72.18,72.35,1702900.0,38.0211,38.0473,37.8794,37.9686,1702900.0
2007-01-17 12:00:00,72.34,72.48,72.1,72.25,1685900.0,37.9634,38.0368,37.8374,37.9161,1685900.0
2007-01-17 12:30:00,72.25,72.43,71.64,71.89,4014000.0,37.9161,38.0106,37.596,37.7272,4014000.0
2007-01-17 13:00:00,71.89,72.19,71.81,72.15,1274900.0,37.7272,37.8846,37.6852,37.8636,1274900.0
2007-01-17 13:30:00,72.15,72.32,72.05,72.21,1327900.0,37.8636,37.9529,37.8112,37.8951,1327900.0
2007-01-17 14:00:00,72.21,72.47,72.06,72.46,1598000.0,37.8951,38.0316,37.8164,38.0263,1598000.0
2007-01-17 14:30:00,72.47,72.62,72.34,72.51,1538800.0,38.0316,38.1103,37.9634,38.0526,1538800.0
2007-01-17 15:00:00,72.52,72.54,72.25,72.46,1285100.0,38.0578,38.0683,37.9161,38.0263,1285100.0
2007-01-17 15:30:00,72.46,72.6,72.35,72.42,2288900.0,38.0263,38.0998,37.9686,38.0053,2288900.0
2007-01-18 09:30:00,72.67,73.13,72.53,72.84,2743500.0,38.1365,38.3779,38.0631,38.2257,2743500.0
2007-01-18 10:00:00,72.85,72.87,72.33,72.54,2161900.0,38.231,38.2415,37.9581,38.0683,2161900.0
2007-01-18 10:30:00,72.55,72.59,71.19,71.7,3636500.0,38.0736,38.0946,37.3598,37.6275,3636500.0
2007-01-18 11:00:00,71.68,72.57,71.4,71.6,1712800.0,37.617,38.0841,37.47,37.575,1712800.0
2007-01-18 11:30:00,71.6,71.9,71.43,71.62,1624600.0,37.575,37.7324,37.4858,37.5855,1624600.0
2007-01-18 12:00:00,71.62,72.08,71.61,72.06,1326400.0,37.5855,37.8269,37.5803,37.8164,1326400.0
2007-01-18 12:30:00,72.06,72.14,71.71,72.01,1152300.0,37.8164,37.8584,37.6327,37.7902,1152300.0
2007-01-18 13:00:00,72.02,72.06,71.76,71.76,756800.0,37.7954,37.8164,37.659,37.659,756800.0
2007-01-18 13:30:00,71.76,71.84,71.6,71.77,823400.0,37.659,37.701,37.575,37.6642,823400.0
2007-01-18 14:00:00,71.77,71.88,71.51,71.72,994600.0,37.6642,37.7219,37.5278,37.638,994600.0
2007-01-18 14:30:00,71.73,71.76,71.51,71.53,840100.0,37.6432,37.659,37.5278,37.5383,840100.0
2007-01-18 15:00:00,71.53,71.86,71.51,71.84,1083500.0,37.5383,37.7115,37.5278,37.701,1083500.0
2007-01-18 15:30:00,71.85,72.03,71.82,71.93,1944300.0,37.7062,37.8007,37.6905,37.7482,1944300.0
2007-01-19 09:30:00,72.5,72.63,72.2,72.59,4182200.0,38.0473,38.1155,37.8899,38.0946,4182200.0
2007-01-19 10:00:00,72.6,72.87,72.53,72.71,1899600.0,38.0998,38.2415,38.0631,38.1575,1899600.0
2007-01-19 10:30:00,72.7,73.06,72.7,72.9,1780100.0,38.1523,38.3412,38.1523,38.2572,1780100.0
2007-01-19 11:00:00,72.9,73.1,72.84,73.07,1555600.0,38.2572,38.3622,38.2257,38.3464,1555600.0
2007-01-19 11:30:00,73.08,73.19,72.95,73.18,1090600.0,38.3517,38.4094,38.2835,38.4042,1090600.0
2007-01-19 12:00:00,73.19,73.35,72.95,73.24,1510900.0,38.4094,38.4934,38.2835,38.4357,1510900.0
2007-01-19 12:30:00,73.23,73.31,73.04,73.13,909000.0,38.4304,38.4724,38.3307,38.3779,909000.0
2007-01-19 13:00:00,73.12,73.22,73.02,73.04,801600.0,38.3727,38.4252,38.3202,38.3307,801600.0
2007-01-19 13:30:00,73.04,73.11,72.8,73.04,974300.0,38.3307,38.3674,38.2048,38.3307,974300.0
2007-01-19 14:00:00,73.04,73.25,72.96,73.18,900100.0,38.3307,38.4409,38.2887,38.4042,900100.0
2007-01-19 14:30:00,73.18,73.35,73.07,73.33,941600.0,38.4042,38.4934,38.3464,38.4829,941600.0
2007-01-19 15:00:00,73.34,73.47,73.25,73.36,1447400.0,38.4881,38.5564,38.4409,38.4986,1447400.0
2007-01-19 15:30:00,73.36,73.63,73.34,73.45,2593600.0,38.4986,38.6403,38.4881,38.5459,2593600.0
2007-01-22 09:30:00,73.65,73.75,73.02,73.2,3026600.0,38.6508,38.7033,38.3202,38.4147,3026600.0
2007-01-22 10:00:00,73.2,73.43,73.0,73.37,2043500.0,38.4147,38.5354,38.3097,38.5039,2043500.0
2007-01-22 10:30:00,73.38,73.58,73.18,73.23,1768700.0,38.5091,38.6141,38.4042,38.4304,1768700.0
2007-01-22 11:00:00,73.23,73.25,73.0,73.16,1203000.0,38.4304,38.4409,38.3097,38.3937,1203000.0
2007-01-22 11:30:00,73.16,73.24,72.88,72.91,1117700.0,38.3937,38.4357,38.2467,38.2625,1117700.0
2007-01-22 12:00:00,72.92,73.03,72.56,72.8,1207800.0,38.2677,38.3255,38.0788,38.2048,1207800.0
2007-01-22 12:30:00,72.8,72.85,72.61,72.68,1093300.0,38.2048,38.231,38.105,38.1418,1093300.0
2007-01-22 13:00:00,72.68,72.75,72.54,72.6,959600.0,38.1418,38.1785,38.0683,38.0998,959600.0
2007-01-22 13:30:00,72.6,72.82,72.5,72.74,923500.0,38.0998,38.2153,38.0473,38.1733,923500.0
2007-01-22 14:00:00,72.74,73.04,72.71,72.91,1143600.0,38.1733,38.3307,38.1575,38.2625,1143600.0
2007-01-22 14:30:00,72.91,73.09,72.88,72.96,798900.0,38.2625,38.3569,38.2467,38.2887,798900.0
2007-01-22 15:00:00,72.97,73.08,72.8,72.91,978600.0,38.294,38.3517,38.2048,38.2625,978600.0
2007-01-22 15:30:00,72.9,73.08,72.86,72.98,1644100.0,38.2572,38.3517,38.2362,38.2992,1644100.0
2007-01-23 09:30:00,73.55,73.89,73.47,73.8,1737600.0,38.5983,38.7768,38.5564,38.7295,1737600.0
2007-01-23 10:00:00,73.8,73.95,73.64,73.75,2015300.0,38.7295,38.8083,38.6456,38.7033,2015300.0
2007-01-23 10:30:00,73.75,73.8,73.58,73.61,1529700.0,38.7033,38.7295,38.6141,38.6298,1529700.0
2007-01-23 11:00:00,73.62,74.1,73.62,74.04,1534800.0,38.6351,38.887,38.6351,38.8555,1534800.0
2007-01-23 11:30:00,74.05,74.27,73.98,74.26,4275700.0,38.8607,38.9762,38.824,38.971,4275700.0
2007-01-23 12:00:00,74.25,74.26,74.07,74.15,1987300.0,38.9657,38.971,38.8712,38.9132,1987300.0
2007-01-23 12:30:00,74.15,74.24,74.0,74.16,966200.0,38.9132,38.9605,38.8345,38.9185,966200.0
2007-01-23 13:00:00,74.16,74.25,74.06,74.15,899600.0,38.9185,38.9657,38.866,38.9132,899600.0
2007-01-23 13:30:00,74.15,74.16,73.83,73.98,1179700.0,38.9132,38.9185,38.7453,38.824,1179700.0
2007-01-23 14:00:00,73.97,74.91,73.96,74.77,2828300.0,38.8188,39.3121,38.8135,39.2386,2828300.0
2007-01-23 14:30:00,74.78,74.78,74.47,74.66,1818500.0,39.2438,39.2438,39.0812,39.1809,1818500.0
2007-01-23 15:00:00,74.66,74.8,74.5,74.65,1327600.0,39.1809,39.2543,39.0969,39.1756,1327600.0
2007-01-23 15:30:00,74.65,74.68,74.22,74.49,3392800.0,39.1756,39.1914,38.95,39.0917,3392800.0
2007-01-24 09:30:00,74.5,74.55,74.07,74.24,1830000.0,39.0969,39.1231,38.8712,38.9605,1830000.0
2007-01-24 10:00:00,74.24,74.33,74.02,74.12,1210700.0,38.9605,39.0077,38.845,38.8975,1210700.0
2007-01-24 10:30:00,74.11,74.38,73.75,73.92,2018500.0,38.8922,39.0339,38.7033,38.7925,2018500.0
2007-01-24 11:00:00,73.92,74.16,73.82,74.07,1386300.0,38.7925,38.9185,38.74,38.8712,1386300.0
2007-01-24 11:30:00,74.07,74.22,73.91,73.98,757000.0,38.8712,38.95,38.7873,38.824,757000.0
2007-01-24 12:00:00,73.98,74.07,73.86,74.03,646100.0,38.824,38.8712,38.761,38.8502,646100.0
2007-01-24 12:30:00,74.02,74.5,74.01,74.27,1067200.0,38.845,39.0969,38.8398,38.9762,1067200.0
2007-01-24 13:00:00,74.27,74.46,74.14,74.42,831400.0,38.9762,39.0759,38.908,39.0549,831400.0
2007-01-24 13:30:00,74.43,74.65,74.33,74.43,1118000.0,39.0602,39.1756,39.0077,39.0602,1118000.0
2007-01-24 14:00:00,74.45,74.85,74.31,74.8,1111800.0,39.0707,39.2806,38.9972,39.2543,1111800.0
2007-01-24 14:30:00,74.81,74.99,74.77,74.8,1080700.0,39.2596,39.354,39.2386,39.2543,1080700.0
2007-01-24 15:00:00,74.81,74.9,74.65,74.82,1084200.0,39.2596,39.3068,39.1756,39.2648,1084200.0
2007-01-24 15:30:00,74.82,74.95,74.77,74.89,1416100.0,39.2648,39.3331,39.2386,39.3016,1416100.0
2007-01-25 09:30:00,74.62,74.7,73.9,73.98,2607100.0,39.1599,39.2019,38.782,38.824,2607100.0
2007-01-25 10:00:00,73.98,74.69,73.96,74.69,1862900.0,38.824,39.1966,38.8135,39.1966,1862900.0
2007-01-25 10:30:00,74.7,74.94,74.34,74.41,2103400.0,39.2019,39.3278,39.0129,39.0497,2103400.0
2007-01-25 11:00:00,74.41,74.49,74.21,74.29,1233100.0,39.0497,39.0917,38.9447,38.9867,1233100.0
2007-01-25 11:30:00,74.28,74.41,74.13,74.14,942600.0,38.9814,39.0497,38.9027,38.908,942600.0
2007-01-25 12:00:00,74.14,74.2,73.95,73.97,1087900.0,38.908,38.9395,38.8083,38.8188,1087900.0
2007-01-25 12:30:00,73.97,74.35,73.93,74.27,852600.0,38.8188,39.0182,38.7978,38.9762,852600.0
2007-01-25 13:00:00,74.27,74.34,74.03,74.19,780100.0,38.9762,39.0129,38.8502,38.9342,780100.0
2007-01-25 13:30:00,74.2,74.23,73.61,73.64,1379200.0,38.9395,38.9552,38.6298,38.6456,1379200.0
2007-01-25 14:00:00,73.64,73.8,73.55,73.64,1399400.0,38.6456,38.7295,38.5983,38.6456,1399400.0
2007-01-25 14:30:00,73.64,73.8,73.61,73.75,822100.0,38.6456,38.7295,38.6298,38.7033,822100.0
2007-01-25 15:00:00,73.74,73.75,73.36,73.52,1585900.0,38.6981,38.7033,38.4986,38.5826,1585900.0
2007-01-25 15:30:00,73.52,73.62,73.4,73.52,1932900.0,38.5826,38.6351,38.5196,38.5826,1932900.0
2007-01-26 09:30:00,73.89,74.49,73.8,74.01,1655200.0,38.7768,39.0917,38.7295,38.8398,1655200.0
2007-01-26 10:00:00,74.01,78.1,73.51,74.12,1589100.0,38.8398,40.9861,38.5774,38.8975,1589100.0
2007-01-26 10:30:00,74.12,74.2,73.68,73.7,1239900.0,38.8975,38.9395,38.6666,38.6771,1239900.0
2007-01-26 11:00:00,73.69,73.88,73.48,73.85,1073300.0,38.6718,38.7715,38.5616,38.7558,1073300.0
2007-01-26 11:30:00,73.85,73.86,73.46,73.78,950000.0,38.7558,38.761,38.5511,38.7191,950000.0
2007-01-26 12:00:00,73.79,74.2,73.77,74.06,944900.0,38.7243,38.9395,38.7138,38.866,944900.0
2007-01-26 12:30:00,74.05,74.1,73.74,73.87,593600.0,38.8607,38.887,38.6981,38.7663,593600.0
2007-01-26 13:00:00,73.86,73.9,73.5,73.83,863400.0,38.761,38.782,38.5721,38.7453,863400.0
2007-01-26 13:30:00,73.83,73.89,73.61,73.69,656700.0,38.7453,38.7768,38.6298,38.6718,656700.0
2007-01-26 14:00:00,73.68,73.84,73.45,73.76,893600.0,38.6666,38.7505,38.5459,38.7086,893600.0
2007-01-26 14:30:00,73.75,73.81,73.51,73.64,825700.0,38.7033,38.7348,38.5774,38.6456,825700.0
2007-01-26 15:00:00,73.64,74.0,73.62,73.87,1010100.0,38.6456,38.8345,38.6351,38.7663,1010100.0
2007-01-26 15:30:00,73.87,73.99,73.55,73.62,1405400.0,38.7663,38.8293,38.5983,38.6351,1405400.0
2007-01-29 09:30:00,73.65,74.09,73.43,73.82,1585700.0,38.6508,38.8817,38.5354,38.74,1585700.0
2007-01-29 10:00:00,73.83,73.87,73.56,73.66,1218700.0,38.7453,38.7663,38.6036,38.6561,1218700.0
2007-01-29 10:30:00,73.66,73.7,73.42,73.67,1170200.0,38.6561,38.6771,38.5301,38.6613,1170200.0
2007-01-29 11:00:00,73.67,73.86,73.53,73.59,1165800.0,38.6613,38.761,38.5879,38.6193,1165800.0
2007-01-29 11:30:00,73.59,73.61,73.34,73.5,1107300.0,38.6193,38.6298,38.4881,38.5721,1107300.0
2007-01-29 12:00:00,73.49,73.62,73.36,73.41,930100.0,38.5669,38.6351,38.4986,38.5249,930100.0
2007-01-29 12:30:00,73.41,73.65,73.35,73.62,762300.0,38.5249,38.6508,38.4934,38.6351,762300.0
2007-01-29 13:00:00,73.61,73.65,73.39,73.41,656700.0,38.6298,38.6508,38.5144,38.5249,656700.0
2007-01-29 13:30:00,73.41,73.49,73.1,73.21,1128900.0,38.5249,38.5669,38.3622,38.4199,1128900.0
2007-01-29 14:00:00,73.21,73.24,72.8,72.97,1576400.0,38.4199,38.4357,38.2048,38.294,1576400.0
2007-01-29 14:30:00,72.98,73.2,72.94,72.97,882200.0,38.2992,38.4147,38.2782,38.294,882200.0
2007-01-29 15:00:00,72.97,73.33,72.97,73.3,1132000.0,38.294,38.4829,38.294,38.4672,1132000.0
2007-01-29 15:30:00,73.31,73.36,73.15,73.21,1430200.0,38.4724,38.4986,38.3884,38.4199,1430200.0
2007-01-30 09:30:00,73.45,73.9,73.38,73.43,1773700.0,38.5459,38.782,38.5091,38.5354,1773700.0
2007-01-30 10:00:00,73.42,73.68,73.33,73.35,1554200.0,38.5301,38.6666,38.4829,38.4934,1554200.0
2007-01-30 10:30:00,73.35,73.83,73.33,73.73,2629500.0,38.4934,38.7453,38.4829,38.6928,2629500.0
2007-01-30 11:00:00,73.73,74.05,73.69,73.87,1750000.0,38.6928,38.8607,38.6718,38.7663,1750000.0
2007-01-30 11:30:00,73.85,74.04,73.8,73.94,1081600.0,38.7558,38.8555,38.7295,38.803,1081600.0
2007-01-30 12:00:00,73.94,74.17,73.9,74.12,1293100.0,38.803,38.9237,38.782,38.8975,1293100.0
2007-01-30 12:30:00,74.12,74.2,74.04,74.2,754200.0,38.8975,38.9395,38.8555,38.9395,754200.0
2007-01-30 13:00:00,74.21,74.38,74.13,74.38,1240700.0,38.9447,39.0339,38.9027,39.0339,1240700.0
2007-01-30 13:30:00,74.38,74.4,74.21,74.24,1335500.0,39.0339,39.0444,38.9447,38.9605,1335500.0
2007-01-30 14:00:00,74.24,74.42,74.17,74.41,1228700.0,38.9605,39.0549,38.9237,39.0497,1228700.0
2007-01-30 14:30:00,74.42,74.53,74.36,74.52,1137500.0,39.0549,39.1126,39.0234,39.1074,1137500.0
2007-01-30 15:00:00,74.53,74.54,74.41,74.43,1073000.0,39.1126,39.1179,39.0497,39.0602,1073000.0
2007-01-30 15:30:00,74.43,74.59,74.28,74.37,1958600.0,39.0602,39.1441,38.9814,39.0287,1958600.0
2007-01-31 09:30:00,74.39,74.39,73.92,74.08,1992800.0,39.0392,39.0392,38.7925,38.8765,1992800.0
2007-01-31 10:00:00,74.08,74.23,73.92,74.21,1425000.0,38.8765,38.9552,38.7925,38.9447,1425000.0
2007-01-31 10:30:00,74.2,74.46,73.75,74.45,2194800.0,38.9395,39.0759,38.7033,39.0707,2194800.0
2007-01-31 11:00:00,74.45,74.57,74.31,74.35,1559100.0,39.0707,39.1336,38.9972,39.0182,1559100.0
2007-01-31 11:30:00,74.35,74.46,74.13,74.22,1189800.0,39.0182,39.0759,38.9027,38.95,1189800.0
2007-01-31 12:00:00,74.22,74.24,73.92,74.01,1035300.0,38.95,38.9605,38.7925,38.8398,1035300.0
2007-01-31 12:30:00,74.01,74.08,73.48,73.6,1700900.0,38.8398,38.8765,38.5616,38.6246,1700900.0
2007-01-31 13:00:00,73.6,73.82,73.51,73.76,1095600.0,38.6246,38.74,38.5774,38.7086,1095600.0
2007-01-31 13:30:00,73.75,73.9,73.69,73.78,949200.0,38.7033,38.782,38.6718,38.7191,949200.0
2007-01-31 14:00:00,73.78,74.25,73.57,74.17,1816300.0,38.7191,38.9657,38.6088,38.9237,1816300.0
2007-01-31 14:30:00,74.18,74.58,74.12,74.49,2028600.0,38.929,39.1389,38.8975,39.0917,2028600.0
2007-01-31 15:00:00,74.49,74.72,74.45,74.59,1573100.0,39.0917,39.2124,39.0707,39.1441,1573100.0
2007-01-31 15:30:00,74.6,74.67,74.02,74.32,2007700.0,39.1494,39.1861,38.845,39.0024,2007700.0
2007-02-01 09:30:00,74.58,74.76,73.81,74.2,3587400.0,39.1389,39.2333,38.7348,38.9395,3587400.0
2007-02-01 10:00:00,74.19,74.49,74.1,74.3,2147600.0,38.9342,39.0917,38.887,38.9919,2147600.0
2007-02-01 10:30:00,74.3,74.3,73.89,74.19,2394200.0,38.9919,38.9919,38.7768,38.9342,2394200.0
2007-02-01 11:00:00,74.19,74.45,73.96,74.41,1354300.0,38.9342,39.0707,38.8135,39.0497,1354300.0
2007-02-01 11:30:00,74.41,74.74,74.41,74.52,1369800.0,39.0497,39.2228,39.0497,39.1074,1369800.0
2007-02-01 12:00:00,74.53,74.85,74.53,74.82,1218300.0,39.1126,39.2806,39.1126,39.2648,1218300.0
2007-02-01 12:30:00,74.82,74.84,74.5,74.64,1004000.0,39.2648,39.2753,39.0969,39.1704,1004000.0
2007-02-01 13:00:00,74.64,74.85,74.58,74.82,1062700.0,39.1704,39.2806,39.1389,39.2648,1062700.0
2007-02-01 13:30:00,74.83,75.0,74.78,74.99,1551800.0,39.2701,39.3593,39.2438,39.354,1551800.0
2007-02-01 14:00:00,75.0,75.05,74.77,74.98,1956900.0,39.3593,39.3855,39.2386,39.3488,1956900.0
2007-02-01 14:30:00,74.97,75.25,74.95,75.1,1502400.0,39.3436,39.4905,39.3331,39.4118,1502400.0
2007-02-01 15:00:00,75.1,75.28,75.01,75.04,1259700.0,39.4118,39.5062,39.3645,39.3803,1259700.0
2007-02-01 15:30:00,75.04,75.18,74.95,75.08,1786300.0,39.3803,39.4538,39.3331,39.4013,1786300.0
2007-02-02 09:30:00,75.0,75.04,74.48,74.55,2425600.0,39.3593,39.3803,39.0864,39.1231,2425600.0
2007-02-02 10:00:00,74.54,74.9,74.5,74.53,1678000.0,39.1179,39.3068,39.0969,39.1126,1678000.0
2007-02-02 10:30:00,74.53,74.73,74.48,74.57,1293900.0,39.1126,39.2176,39.0864,39.1336,1293900.0
2007-02-02 11:00:00,74.57,74.62,74.45,74.54,999200.0,39.1336,39.1599,39.0707,39.1179,999200.0
2007-02-02 11:30:00,74.54,74.88,74.47,74.86,1203800.0,39.1179,39.2963,39.0812,39.2858,1203800.0
2007-02-02 12:00:00,74.87,75.24,74.86,75.0,3452400.0,39.2911,39.4852,39.2858,39.3593,3452400.0
2007-02-02 12:30:00,75.02,75.17,75.02,75.14,849000.0,39.3698,39.4485,39.3698,39.4328,849000.0
2007-02-02 13:00:00,75.15,75.48,75.1,75.39,976900.0,39.438,39.6112,39.4118,39.564,976900.0
2007-02-02 13:30:00,75.39,75.64,75.31,75.58,1079100.0,39.564,39.6952,39.522,39.6637,1079100.0
2007-02-02 14:00:00,75.58,75.73,75.48,75.67,1258600.0,39.6637,39.7424,39.6112,39.7109,1258600.0
2007-02-02 14:30:00,75.68,75.79,75.53,75.61,854400.0,39.7162,39.7739,39.6374,39.6794,854400.0
2007-02-02 15:00:00,75.6,75.69,75.48,75.54,981700.0,39.6742,39.7214,39.6112,39.6427,981700.0
2007-02-02 15:30:00,75.54,75.67,75.51,75.56,1476400.0,39.6427,39.7109,39.6269,39.6532,1476400.0
2007-02-05 09:30:00,75.65,75.88,75.41,75.51,1733600.0,39.7004,39.8211,39.5745,39.6269,1733600.0
2007-02-05 10:00:00,75.52,75.71,75.26,75.61,1431900.0,39.6322,39.7319,39.4957,39.6794,1431900.0
2007-02-05 10:30:00,75.61,75.65,75.4,75.53,1410200.0,39.6794,39.7004,39.5692,39.6374,1410200.0
2007-02-05 11:00:00,75.52,75.52,75.23,75.24,1157600.0,39.6322,39.6322,39.48,39.4852,1157600.0
2007-02-05 11:30:00,75.25,75.38,75.13,75.26,979700.0,39.4905,39.5587,39.4275,39.4957,979700.0
2007-02-05 12:00:00,75.25,75.43,75.06,75.39,912600.0,39.4905,39.585,39.3908,39.564,912600.0
2007-02-05 12:30:00,75.38,75.43,75.25,75.43,642300.0,39.5587,39.585,39.4905,39.585,642300.0
2007-02-05 13:00:00,75.43,75.66,75.42,75.43,919300.0,39.585,39.7057,39.5797,39.585,919300.0
2007-02-05 13:30:00,75.42,75.48,75.32,75.37,663700.0,39.5797,39.6112,39.5272,39.5535,663700.0
2007-02-05 14:00:00,75.38,75.6,75.37,75.46,842000.0,39.5587,39.6742,39.5535,39.6007,842000.0
2007-02-05 14:30:00,75.46,75.75,75.41,75.73,769300.0,39.6007,39.7529,39.5745,39.7424,769300.0
2007-02-05 15:00:00,75.74,75.74,75.58,75.65,889600.0,39.7476,39.7476,39.6637,39.7004,889600.0
2007-02-05 15:30:00,75.66,75.75,75.57,75.71,1281700.0,39.7057,39.7529,39.6584,39.7319,1281700.0
2007-02-06 09:30:00,75.86,75.97,75.52,75.76,1676100.0,39.8106,39.8683,39.6322,39.7581,1676100.0
2007-02-06 10:00:00,75.77,75.78,75.45,75.63,1337000.0,39.7634,39.7686,39.5955,39.6899,1337000.0
2007-02-06 10:30:00,75.63,75.65,75.15,75.16,1522600.0,39.6899,39.7004,39.438,39.4433,1522600.0
2007-02-06 11:00:00,75.15,75.39,75.13,75.22,1080900.0,39.438,39.564,39.4275,39.4747,1080900.0
2007-02-06 11:30:00,75.22,75.5,75.22,75.32,800200.0,39.4747,39.6217,39.4747,39.5272,800200.0
2007-02-06 12:00:00,75.31,75.4,75.23,75.26,673500.0,39.522,39.5692,39.48,39.4957,673500.0
2007-02-06 12:30:00,75.26,75.27,75.09,75.13,755200.0,39.4957,39.501,39.4065,39.4275,755200.0
2007-02-06 13:00:00,75.13,75.4,75.13,75.19,970500.0,39.4275,39.5692,39.4275,39.459,970500.0
2007-02-06 13:30:00,75.18,75.32,75.16,75.16,653100.0,39.4538,39.5272,39.4433,39.4433,653100.0
2007-02-06 14:00:00,75.16,75.25,75.04,75.22,886200.0,39.4433,39.4905,39.3803,39.4747,886200.0
2007-02-06 14:30:00,75.22,75.44,75.14,75.41,925400.0,39.4747,39.5902,39.4328,39.5745,925400.0
2007-02-06 15:00:00,75.41,75.6,75.35,75.47,997600.0,39.5745,39.6742,39.543,39.6059,997600.0
2007-02-06 15:30:00,75.46,75.52,75.38,75.46,1246500.0,39.6007,39.6322,39.5587,39.6007,1246500.0
2007-02-07 09:30:00,75.4,75.55,75.2,75.51,1471100.0,39.7385,39.8176,39.6331,39.7965,1471100.0
2007-02-07 10:00:00,75.5,75.57,75.34,75.46,765100.0,39.7912,39.8281,39.7069,39.7701,765100.0
2007-02-07 10:30:00,75.46,75.78,75.4,75.65,2425100.0,39.7701,39.9388,39.7385,39.8703,2425100.0
2007-02-07 11:00:00,75.65,75.75,75.47,75.59,1356900.0,39.8703,39.923,39.7754,39.8387,1356900.0
2007-02-07 11:30:00,75.6,75.75,75.51,75.65,778000.0,39.8439,39.923,39.7965,39.8703,778000.0
2007-02-07 12:00:00,75.65,75.88,75.61,75.8,833900.0,39.8703,39.9915,39.8492,39.9493,833900.0
2007-02-07 12:30:00,75.79,75.87,75.37,75.43,923900.0,39.9441,39.9862,39.7227,39.7543,923900.0
2007-02-07 13:00:00,75.45,75.5,75.15,75.24,892800.0,39.7649,39.7912,39.6068,39.6542,892800.0
2007-02-07 13:30:00,75.25,75.37,75.01,75.05,818900.0,39.6595,39.7227,39.533,39.5541,818900.0
2007-02-07 14:00:00,75.05,75.15,74.68,74.83,1524100.0,39.5541,39.6068,39.359,39.4381,1524100.0
2007-02-07 14:30:00,74.83,74.87,74.53,74.64,1211100.0,39.4381,39.4592,39.28,39.338,1211100.0
2007-02-07 15:00:00,74.65,74.84,74.65,74.78,1054200.0,39.3432,39.4434,39.3432,39.4118,1054200.0
2007-02-07 15:30:00,74.78,74.92,74.7,74.85,1605900.0,39.4118,39.4855,39.3696,39.4486,1605900.0
2007-02-08 09:30:00,74.28,74.89,74.24,74.59,1990600.0,39.1482,39.4697,39.1272,39.3116,1990600.0
2007-02-08 10:00:00,74.6,74.87,74.51,74.73,1227900.0,39.3169,39.4592,39.2695,39.3854,1227900.0
2007-02-08 10:30:00,74.72,74.91,74.39,74.51,1441100.0,39.3801,39.4803,39.2062,39.2695,1441100.0
2007-02-08 11:00:00,74.51,74.78,74.4,74.69,1259900.0,39.2695,39.4118,39.2115,39.3643,1259900.0
2007-02-08 11:30:00,74.69,74.77,74.55,74.75,1261700.0,39.3643,39.4065,39.2905,39.3959,1261700.0
2007-02-08 12:00:00,74.75,75.05,74.68,74.91,910700.0,39.3959,39.5541,39.359,39.4803,910700.0
2007-02-08 12:30:00,74.91,75.18,74.91,74.99,856300.0,39.4803,39.6226,39.4803,39.5224,856300.0
2007-02-08 13:00:00,75.0,75.15,74.86,74.98,908900.0,39.5277,39.6068,39.4539,39.5172,908900.0
2007-02-08 13:30:00,74.98,75.08,74.85,74.95,803900.0,39.5172,39.5699,39.4486,39.5013,803900.0
2007-02-08 14:00:00,74.95,75.45,74.91,75.39,1435500.0,39.5013,39.7649,39.4803,39.7332,1435500.0
2007-02-08 14:30:00,75.39,75.63,75.27,75.59,1290500.0,39.7332,39.8597,39.67,39.8387,1290500.0
2007-02-08 15:00:00,75.57,75.62,75.45,75.52,1050800.0,39.8281,39.8545,39.7649,39.8018,1050800.0
2007-02-08 15:30:00,75.53,75.62,75.28,75.42,1793700.0,39.807,39.8545,39.6753,39.7491,1793700.0
2007-02-09 09:30:00,75.46,75.73,75.35,75.48,1755800.0,39.7701,39.9124,39.7122,39.7807,1755800.0
2007-02-09 10:00:00,75.48,75.53,75.18,75.3,1555900.0,39.7807,39.807,39.6226,39.6858,1555900.0
2007-02-09 10:30:00,75.3,75.37,74.98,74.99,1500600.0,39.6858,39.7227,39.5172,39.5224,1500600.0
2007-02-09 11:00:00,74.99,75.22,74.93,75.08,1077800.0,39.5224,39.6436,39.4908,39.5699,1077800.0
2007-02-09 11:30:00,75.08,75.43,75.03,75.23,1045200.0,39.5699,39.7543,39.5435,39.6489,1045200.0
2007-02-09 12:00:00,75.24,75.6,75.23,75.54,861200.0,39.6542,39.8439,39.6489,39.8123,861200.0
2007-02-09 12:30:00,75.55,75.67,75.22,75.51,1136800.0,39.8176,39.8808,39.6436,39.7965,1136800.0
2007-02-09 13:00:00,75.51,75.53,75.34,75.5,652300.0,39.7965,39.807,39.7069,39.7912,652300.0
2007-02-09 13:30:00,75.5,75.53,75.22,75.34,1018800.0,39.7912,39.807,39.6436,39.7069,1018800.0
2007-02-09 14:00:00,75.35,75.42,74.98,75.17,1466700.0,39.7122,39.7491,39.5172,39.6173,1466700.0
2007-02-09 14:30:00,75.18,75.26,74.91,75.17,1085600.0,39.6226,39.6647,39.4803,39.6173,1085600.0
2007-02-09 15:00:00,75.18,75.35,75.09,75.2,947700.0,39.6226,39.7122,39.5751,39.6331,947700.0
2007-02-09 15:30:00,75.2,75.27,75.03,75.22,1451300.0,39.6331,39.67,39.5435,39.6436,1451300.0
2007-02-12 09:30:00,74.93,74.98,74.64,74.9,1385200.0,39.4908,39.5172,39.338,39.475,1385200.0
2007-02-12 10:00:00,74.89,75.07,74.82,74.87,1241000.0,39.4697,39.5646,39.4328,39.4592,1241000.0
2007-02-12 10:30:00,74.87,74.9,74.61,74.75,982100.0,39.4592,39.475,39.3222,39.3959,982100.0
2007-02-12 11:00:00,74.7,74.78,74.59,74.64,1135500.0,39.3696,39.4118,39.3116,39.338,1135500.0
2007-02-12 11:30:00,74.64,74.89,74.52,74.87,942400.0,39.338,39.4697,39.2747,39.4592,942400.0
2007-02-12 12:00:00,74.86,74.88,74.7,74.82,541900.0,39.4539,39.4645,39.3696,39.4328,541900.0
2007-02-12 12:30:00,74.82,74.87,74.59,74.59,443600.0,39.4328,39.4592,39.3116,39.3116,443600.0
2007-02-12 13:00:00,74.6,74.65,74.5,74.59,735400.0,39.3169,39.3432,39.2642,39.3116,735400.0
2007-02-12 13:30:00,74.59,74.62,74.33,74.52,1429100.0,39.3116,39.3274,39.1746,39.2747,1429100.0
2007-02-12 14:00:00,74.48,74.72,74.47,74.61,923700.0,39.2536,39.3801,39.2484,39.3222,923700.0
2007-02-12 14:30:00,74.61,74.64,74.44,74.56,1008400.0,39.3222,39.338,39.2326,39.2958,1008400.0
2007-02-12 15:00:00,74.55,74.7,74.37,74.63,1020100.0,39.2905,39.3696,39.1957,39.3327,1020100.0
2007-02-12 15:30:00,74.64,74.72,74.56,74.6,1291600.0,39.338,39.3801,39.2958,39.3169,1291600.0
2007-02-13 09:30:00,74.8,75.12,74.59,75.05,1615700.0,39.4223,39.5909,39.3116,39.5541,1615700.0
2007-02-13 10:00:00,75.04,75.06,74.91,75.0,1088700.0,39.5488,39.5593,39.4803,39.5277,1088700.0
2007-02-13 10:30:00,75.0,75.17,74.98,75.09,1218100.0,39.5277,39.6173,39.5172,39.5751,1218100.0
2007-02-13 11:00:00,75.09,75.16,74.96,75.09,916000.0,39.5751,39.612,39.5066,39.5751,916000.0
2007-02-13 11:30:00,75.1,75.35,75.1,75.31,1023400.0,39.5804,39.7122,39.5804,39.6911,1023400.0
2007-02-13 12:00:00,75.31,75.47,75.29,75.34,923800.0,39.6911,39.7754,39.6805,39.7069,923800.0
2007-02-13 12:30:00,75.34,75.37,75.19,75.23,592300.0,39.7069,39.7227,39.6278,39.6489,592300.0
2007-02-13 13:00:00,75.23,75.49,75.19,75.42,828900.0,39.6489,39.7859,39.6278,39.7491,828900.0
2007-02-13 13:30:00,75.43,75.45,75.24,75.39,632100.0,39.7543,39.7649,39.6542,39.7332,632100.0
2007-02-13 14:00:00,75.4,75.5,75.35,75.41,817000.0,39.7385,39.7912,39.7122,39.7438,817000.0
2007-02-13 14:30:00,75.4,75.46,75.25,75.39,634000.0,39.7385,39.7701,39.6595,39.7332,634000.0
2007-02-13 15:00:00,75.39,75.46,75.3,75.36,846100.0,39.7332,39.7701,39.6858,39.7174,846100.0
2007-02-13 15:30:00,75.36,75.5,75.23,75.46,3570100.0,39.7174,39.7912,39.6489,39.7701,3570100.0
2007-02-14 09:30:00,75.9,75.9,75.24,75.48,1479400.0,40.002,40.002,39.6542,39.7807,1479400.0
2007-02-14 10:00:00,75.47,75.91,75.43,75.89,1387800.0,39.7754,40.0073,39.7543,39.9968,1387800.0
2007-02-14 10:30:00,75.87,76.0,75.35,75.39,2632200.0,39.9862,40.0547,39.7122,39.7332,2632200.0
2007-02-14 11:00:00,75.39,75.63,75.24,75.29,1160700.0,39.7332,39.8597,39.6542,39.6805,1160700.0
2007-02-14 11:30:00,75.29,75.66,75.29,75.38,903000.0,39.6805,39.8755,39.6805,39.728,903000.0
2007-02-14 12:00:00,75.38,75.5,75.07,75.08,882500.0,39.728,39.7912,39.5646,39.5699,882500.0
2007-02-14 12:30:00,75.08,75.42,74.99,75.4,1274900.0,39.5699,39.7491,39.5224,39.7385,1274900.0
2007-02-14 13:00:00,75.4,75.55,75.24,75.4,888100.0,39.7385,39.8176,39.6542,39.7385,888100.0
2007-02-14 13:30:00,75.4,75.65,75.38,75.55,727600.0,39.7385,39.8703,39.728,39.8176,727600.0
2007-02-14 14:00:00,75.55,75.78,75.47,75.49,833500.0,39.8176,39.9388,39.7754,39.7859,833500.0
2007-02-14 14:30:00,75.49,75.68,75.47,75.65,615700.0,39.7859,39.8861,39.7754,39.8703,615700.0
2007-02-14 15:00:00,75.65,75.74,75.61,75.73,653300.0,39.8703,39.9177,39.8492,39.9124,653300.0
2007-02-14 15:30:00,75.73,75.82,75.55,75.6,1330200.0,39.9124,39.9599,39.8176,39.8439,1330200.0
2007-02-15 09:30:00,75.19,75.49,75.14,75.22,1665000.0,39.6278,39.7859,39.6015,39.6436,1665000.0
2007-02-15 10:00:00,75.22,75.24,74.73,74.76,1595900.0,39.6436,39.6542,39.3854,39.4012,1595900.0
2007-02-15 10:30:00,74.76,74.95,74.72,74.81,1692600.0,39.4012,39.5013,39.3801,39.4276,1692600.0
2007-02-15 11:00:00,74.81,75.12,74.77,75.06,1400600.0,39.4276,39.5909,39.4065,39.5593,1400600.0
2007-02-15 11:30:00,75.05,75.23,74.92,75.18,973500.0,39.5541,39.6489,39.4855,39.6226,973500.0
2007-02-15 12:00:00,75.18,75.26,75.03,75.24,954400.0,39.6226,39.6647,39.5435,39.6542,954400.0
2007-02-15 12:30:00,75.24,75.35,75.09,75.16,857200.0,39.6542,39.7122,39.5751,39.612,857200.0
2007-02-15 13:00:00,75.16,75.2,75.02,75.18,784400.0,39.612,39.6331,39.5382,39.6226,784400.0
2007-02-15 13:30:00,75.17,75.32,75.14,75.21,910800.0,39.6173,39.6964,39.6015,39.6384,910800.0
2007-02-15 14:00:00,75.21,75.36,75.13,75.31,1024700.0,39.6384,39.7174,39.5962,39.6911,1024700.0
2007-02-15 14:30:00,75.3,75.43,75.28,75.39,884300.0,39.6858,39.7543,39.6753,39.7332,884300.0
2007-02-15 15:00:00,75.38,75.42,75.23,75.41,1032000.0,39.728,39.7491,39.6489,39.7438,1032000.0
2007-02-15 15:30:00,75.41,75.44,75.28,75.33,1360700.0,39.7438,39.7596,39.6753,39.7016,1360700.0
2007-02-16 09:30:00,75.26,75.45,75.01,75.13,4215400.0,39.6647,39.7649,39.533,39.5962,4215400.0
2007-02-16 10:00:00,75.13,75.39,75.03,75.34,1436800.0,39.5962,39.7332,39.5435,39.7069,1436800.0
2007-02-16 10:30:00,75.33,75.55,75.27,75.51,1404400.0,39.7016,39.8176,39.67,39.7965,1404400.0
2007-02-16 11:00:00,75.51,75.53,75.29,75.38,1202500.0,39.7965,39.807,39.6805,39.728,1202500.0
2007-02-16 11:30:00,75.38,75.48,75.32,75.38,903600.0,39.728,39.7807,39.6964,39.728,903600.0
2007-02-16 12:00:00,75.38,75.51,75.27,75.5,659000.0,39.728,39.7965,39.67,39.7912,659000.0
2007-02-16 12:30:00,75.5,75.55,75.32,75.4,804400.0,39.7912,39.8176,39.6964,39.7385,804400.0
2007-02-16 13:00:00,75.39,75.4,75.22,75.33,640200.0,39.7332,39.7385,39.6436,39.7016,640200.0
2007-02-16 13:30:00,75.33,75.36,75.17,75.19,601300.0,39.7016,39.7174,39.6173,39.6278,601300.0
2007-02-16 14:00:00,75.18,75.27,75.1,75.26,698800.0,39.6226,39.67,39.5804,39.6647,698800.0
2007-02-16 14:30:00,75.25,75.28,75.11,75.14,623900.0,39.6595,39.6753,39.5857,39.6015,623900.0
2007-02-16 15:00:00,75.14,75.25,75.04,75.22,909900.0,39.6015,39.6595,39.5488,39.6436,909900.0
2007-02-16 15:30:00,75.21,75.35,75.15,75.27,1365800.0,39.6384,39.7122,39.6068,39.67,1365800.0
2007-02-20 09:30:00,74.9,75.05,74.39,74.57,1862300.0,39.475,39.5541,39.2062,39.3011,1862300.0
2007-02-20 10:00:00,74.57,74.59,74.39,74.49,1679800.0,39.3011,39.3116,39.2062,39.2589,1679800.0
2007-02-20 10:30:00,74.49,74.51,74.29,74.42,1455900.0,39.2589,39.2695,39.1535,39.222,1455900.0
2007-02-20 11:00:00,74.41,74.8,74.37,74.8,1261200.0,39.2167,39.4223,39.1957,39.4223,1261200.0
2007-02-20 11:30:00,74.8,74.9,74.71,74.81,983600.0,39.4223,39.475,39.3749,39.4276,983600.0
2007-02-20 12:00:00,74.81,74.86,74.68,74.83,751600.0,39.4276,39.4539,39.359,39.4381,751600.0
2007-02-20 12:30:00,74.83,74.85,74.65,74.68,516600.0,39.4381,39.4486,39.3432,39.359,516600.0
2007-02-20 13:00:00,74.68,74.69,74.45,74.52,531100.0,39.359,39.3643,39.2378,39.2747,531100.0
2007-02-20 13:30:00,74.52,74.67,74.46,74.6,612700.0,39.2747,39.3538,39.2431,39.3169,612700.0
2007-02-20 14:00:00,74.6,74.87,74.59,74.82,682200.0,39.3169,39.4592,39.3116,39.4328,682200.0
2007-02-20 14:30:00,74.82,74.95,74.72,74.87,783200.0,39.4328,39.5013,39.3801,39.4592,783200.0
2007-02-20 15:00:00,74.87,74.91,74.8,74.82,848100.0,39.4592,39.4803,39.4223,39.4328,848100.0
2007-02-20 15:30:00,74.82,74.99,74.8,74.81,1292500.0,39.4328,39.5224,39.4223,39.4276,1292500.0
2007-02-21 09:30:00,74.72,75.11,74.57,74.97,1580100.0,39.3801,39.5857,39.3011,39.5119,1580100.0
2007-02-21 10:00:00,74.96,75.04,74.69,74.75,1495800.0,39.5066,39.5488,39.3643,39.3959,1495800.0
2007-02-21 10:30:00,74.75,74.78,74.25,74.69,1828800.0,39.3959,39.4118,39.1324,39.3643,1828800.0
2007-02-21 11:00:00,74.69,75.0,74.56,74.87,1128400.0,39.3643,39.5277,39.2958,39.4592,1128400.0
2007-02-21 11:30:00,74.87,74.97,74.58,74.79,914900.0,39.4592,39.5119,39.3063,39.417,914900.0
2007-02-21 12:00:00,74.8,75.02,74.77,75.01,857700.0,39.4223,39.5382,39.4065,39.533,857700.0
2007-02-21 12:30:00,75.0,75.17,74.83,75.1,872400.0,39.5277,39.6173,39.4381,39.5804,872400.0
2007-02-21 13:00:00,75.09,75.27,75.07,75.19,778700.0,39.5751,39.67,39.5646,39.6278,778700.0
2007-02-21 13:30:00,75.19,75.22,74.98,75.07,832400.0,39.6278,39.6436,39.5172,39.5646,832400.0
2007-02-21 14:00:00,75.07,75.23,74.92,74.93,1060900.0,39.5646,39.6489,39.4855,39.4908,1060900.0
2007-02-21 14:30:00,74.93,75.02,74.89,74.95,920300.0,39.4908,39.5382,39.4697,39.5013,920300.0
2007-02-21 15:00:00,74.96,74.98,74.83,74.85,1024200.0,39.5066,39.5172,39.4381,39.4486,1024200.0
2007-02-21 15:30:00,74.84,74.94,74.75,74.78,1381100.0,39.4434,39.4961,39.3959,39.4118,1381100.0
2007-02-22 09:30:00,74.62,74.99,74.61,74.89,1455600.0,39.3274,39.5224,39.3222,39.4697,1455600.0
2007-02-22 10:00:00,74.88,74.95,74.62,74.83,1302900.0,39.4645,39.5013,39.3274,39.4381,1302900.0
2007-02-22 10:30:00,74.83,75.05,74.65,74.88,2324300.0,39.4381,39.5541,39.3432,39.4645,2324300.0
2007-02-22 11:00:00,74.87,74.89,74.35,74.56,1769400.0,39.4592,39.4697,39.1851,39.2958,1769400.0
2007-02-22 11:30:00,74.56,74.8,74.2,74.73,1425300.0,39.2958,39.4223,39.1061,39.3854,1425300.0
2007-02-22 12:00:00,74.74,75.05,74.72,74.9,1141900.0,39.3907,39.5541,39.3801,39.475,1141900.0
2007-02-22 12:30:00,74.9,75.1,74.78,75.04,676600.0,39.475,39.5804,39.4118,39.5488,676600.0
2007-02-22 13:00:00,75.04,75.19,74.92,75.07,775200.0,39.5488,39.6278,39.4855,39.5646,775200.0
2007-02-22 13:30:00,75.07,75.14,74.85,75.11,791300.0,39.5646,39.6015,39.4486,39.5857,791300.0
2007-02-22 14:00:00,75.11,75.2,75.05,75.16,620900.0,39.5857,39.6331,39.5541,39.612,620900.0
2007-02-22 14:30:00,75.16,75.16,74.9,75.0,781600.0,39.612,39.612,39.475,39.5277,781600.0
2007-02-22 15:00:00,75.01,75.16,74.99,75.14,713900.0,39.533,39.612,39.5224,39.6015,713900.0
2007-02-22 15:30:00,75.14,75.21,75.02,75.07,1130200.0,39.6015,39.6384,39.5382,39.5646,1130200.0
2007-02-23 09:30:00,75.29,75.5,75.25,75.35,1826500.0,39.6805,39.7912,39.6595,39.7122,1826500.0
2007-02-23 10:00:00,75.34,75.35,75.07,75.21,1769600.0,39.7069,39.7122,39.5646,39.6384,1769600.0
2007-02-23 10:30:00,75.2,75.49,75.18,75.43,1569900.0,39.6331,39.7859,39.6226,39.7543,1569900.0
2007-02-23 11:00:00,75.43,75.53,75.31,75.35,1020800.0,39.7543,39.807,39.6911,39.7122,1020800.0
2007-02-23 11:30:00,75.36,75.47,75.25,75.43,1014400.0,39.7174,39.7754,39.6595,39.7543,1014400.0
2007-02-23 12:00:00,75.43,75.44,75.12,75.21,919600.0,39.7543,39.7596,39.5909,39.6384,919600.0
2007-02-23 12:30:00,75.21,75.44,75.04,75.1,971700.0,39.6384,39.7596,39.5488,39.5804,971700.0
2007-02-23 13:00:00,75.11,75.44,75.07,75.36,889700.0,39.5857,39.7596,39.5646,39.7174,889700.0
2007-02-23 13:30:00,75.36,75.39,75.2,75.27,740600.0,39.7174,39.7332,39.6331,39.67,740600.0
2007-02-23 14:00:00,75.27,75.47,75.19,75.41,754000.0,39.67,39.7754,39.6278,39.7438,754000.0
2007-02-23 14:30:00,75.41,75.55,75.39,75.42,1087000.0,39.7438,39.8176,39.7332,39.7491,1087000.0
2007-02-23 15:00:00,75.41,75.51,75.36,75.49,785700.0,39.7438,39.7965,39.7174,39.7859,785700.0
2007-02-23 15:30:00,75.49,75.49,75.17,75.2,1379200.0,39.7859,39.7859,39.6173,39.6331,1379200.0
2007-02-26 09:30:00,75.52,75.89,75.42,75.77,1663900.0,39.8018,39.9968,39.7491,39.9335,1663900.0
2007-02-26 10:00:00,75.76,75.98,75.69,75.88,1229900.0,39.9282,40.0442,39.8914,39.9915,1229900.0
2007-02-26 10:30:00,75.88,75.95,75.81,75.91,1091000.0,39.9915,40.0284,39.9546,40.0073,1091000.0
2007-02-26 11:00:00,75.92,76.1,75.85,76.03,1689800.0,40.0126,40.1074,39.9757,40.0705,1689800.0
2007-02-26 11:30:00,76.03,76.04,75.65,75.66,1217700.0,40.0705,40.0758,39.8703,39.8755,1217700.0
2007-02-26 12:00:00,75.67,75.8,75.5,75.51,1386000.0,39.8808,39.9493,39.7912,39.7965,1386000.0
2007-02-26 12:30:00,75.52,75.61,75.26,75.45,1298500.0,39.8018,39.8492,39.6647,39.7649,1298500.0
2007-02-26 13:00:00,75.45,75.67,75.44,75.62,743400.0,39.7649,39.8808,39.7596,39.8545,743400.0
2007-02-26 13:30:00,75.62,75.62,75.32,75.48,766600.0,39.8545,39.8545,39.6964,39.7807,766600.0
2007-02-26 14:00:00,75.48,75.5,75.32,75.46,853000.0,39.7807,39.7912,39.6964,39.7701,853000.0
2007-02-26 14:30:00,75.46,75.54,75.37,75.54,549800.0,39.7701,39.8123,39.7227,39.8123,549800.0
2007-02-26 15:00:00,75.53,75.59,75.4,75.44,733800.0,39.807,39.8387,39.7385,39.7596,733800.0
2007-02-26 15:30:00,75.44,75.5,75.32,75.42,1349300.0,39.7596,39.7912,39.6964,39.7491,1349300.0
2007-02-27 09:30:00,74.75,75.08,74.5,74.63,2441000.0,39.3959,39.5699,39.2642,39.3327,2441000.0
2007-02-27 10:00:00,74.64,75.15,74.63,75.05,2156500.0,39.338,39.6068,39.3327,39.5541,2156500.0
2007-02-27 10:30:00,75.05,75.21,74.74,74.74,1787000.0,39.5541,39.6384,39.3907,39.3907,1787000.0
2007-02-27 11:00:00,74.75,74.98,74.61,74.74,1629500.0,39.3959,39.5172,39.3222,39.3907,1629500.0
2007-02-27 11:30:00,74.73,75.23,74.7,74.78,1458200.0,39.3854,39.6489,39.3696,39.4118,1458200.0
2007-02-27 12:00:00,74.78,74.91,74.5,74.57,1623800.0,39.4118,39.4803,39.2642,39.3011,1623800.0
2007-02-27 12:30:00,74.57,74.7,74.48,74.54,979500.0,39.3011,39.3696,39.2536,39.2853,979500.0
2007-02-27 13:00:00,74.53,74.67,74.32,74.33,1357000.0,39.28,39.3538,39.1693,39.1746,1357000.0
2007-02-27 13:30:00,74.36,74.44,73.68,73.8,2396200.0,39.1904,39.2326,38.832,38.8953,2396200.0
2007-02-27 14:00:00,73.81,73.87,72.85,72.93,2818700.0,38.9005,38.9321,38.3946,38.4367,2818700.0
2007-02-27 14:30:00,72.92,73.3,71.68,72.08,3060400.0,38.4315,38.6317,37.7779,37.9888,3060400.0
2007-02-27 15:00:00,72.08,73.1,71.38,72.3,4095900.0,37.9888,38.5263,37.6198,38.1047,4095900.0
2007-02-27 15:30:00,72.3,72.45,71.81,71.83,4047500.0,38.1047,38.1838,37.8465,37.857,4047500.0
2007-02-28 09:30:00,72.23,73.53,71.71,73.28,5562700.0,38.0678,38.753,37.7938,38.6212,5562700.0
2007-02-28 10:00:00,73.29,73.3,72.86,73.11,3396200.0,38.6265,38.6317,38.3998,38.5316,3396200.0
2007-02-28 10:30:00,73.11,73.6,72.94,73.26,3413600.0,38.5316,38.7898,38.442,38.6107,3413600.0
2007-02-28 11:00:00,73.12,73.33,73.01,73.01,2182600.0,38.5369,38.6475,38.4789,38.4789,2182600.0
2007-02-28 11:30:00,73.01,73.07,72.65,72.69,2596400.0,38.4789,38.5105,38.2892,38.3102,2596400.0
2007-02-28 12:00:00,72.7,73.14,72.52,72.98,2343500.0,38.3155,38.5474,38.2207,38.4631,2343500.0
2007-02-28 12:30:00,72.98,73.33,72.91,73.13,1247800.0,38.4631,38.6475,38.4262,38.5421,1247800.0
2007-02-28 13:00:00,73.13,73.23,72.67,73.12,1549100.0,38.5421,38.5948,38.2997,38.5369,1549100.0
2007-02-28 13:30:00,73.12,73.28,72.59,72.78,1717300.0,38.5369,38.6212,38.2575,38.3577,1717300.0
2007-02-28 14:00:00,72.71,73.1,72.61,72.78,1995500.0,38.3208,38.5263,38.2681,38.3577,1995500.0
2007-02-28 14:30:00,72.78,72.9,72.53,72.66,1649800.0,38.3577,38.4209,38.2259,38.2944,1649800.0
2007-02-28 15:00:00,72.67,72.73,72.5,72.52,2012300.0,38.2997,38.3313,38.2101,38.2207,2012300.0
2007-02-28 15:30:00,72.52,72.58,71.18,71.65,9810800.0,38.2207,38.2523,37.5144,37.7621,9810800.0
2007-03-01 09:30:00,70.9,71.35,70.05,71.27,5296600.0,37.3669,37.604,36.9189,37.5619,5296600.0
2007-03-01 10:00:00,71.26,72.08,70.77,71.45,4340300.0,37.5566,37.9888,37.2983,37.6567,4340300.0
2007-03-01 10:30:00,71.44,71.74,70.63,70.91,4256200.0,37.6515,37.8096,37.2246,37.3721,4256200.0
2007-03-01 11:00:00,71.14,71.69,70.5,71.56,2751100.0,37.4933,37.7832,37.156,37.7147,2751100.0
2007-03-01 11:30:00,71.56,71.83,71.21,71.26,2103200.0,37.7147,37.857,37.5302,37.5566,2103200.0
2007-03-01 12:00:00,71.25,71.42,71.0,71.21,1607000.0,37.5513,37.6409,37.4196,37.5302,1607000.0
2007-03-01 12:30:00,71.21,71.67,71.12,71.38,1470800.0,37.5302,37.7727,37.4828,37.6198,1470800.0
2007-03-01 13:00:00,71.38,71.39,71.05,71.25,1706000.0,37.6198,37.6251,37.4459,37.5513,1706000.0
2007-03-01 13:30:00,71.24,71.47,71.14,71.3,1520400.0,37.546,37.6673,37.4933,37.5777,1520400.0
2007-03-01 14:00:00,71.32,71.56,71.24,71.28,1736400.0,37.5882,37.7147,37.546,37.5671,1736400.0
2007-03-01 14:30:00,71.29,71.76,71.25,71.54,1595400.0,37.5724,37.8201,37.5513,37.7042,1595400.0
2007-03-01 15:00:00,71.54,71.58,70.9,71.17,2180500.0,37.7042,37.7252,37.3669,37.5092,2180500.0
2007-03-01 15:30:00,71.16,71.26,70.9,71.01,2424600.0,37.5039,37.5566,37.3669,37.4248,2424600.0
2007-03-02 09:30:00,70.95,71.25,70.53,70.73,2411300.0,37.3932,37.5513,37.1718,37.2773,2411300.0
2007-03-02 10:00:00,70.73,71.02,70.45,70.56,1973300.0,37.2773,37.4301,37.1297,37.1877,1973300.0
2007-03-02 10:30:00,70.56,70.73,70.35,70.57,1892400.0,37.1877,37.2773,37.077,37.1929,1892400.0
2007-03-02 11:00:00,70.57,70.67,70.3,70.49,1846200.0,37.1929,37.2456,37.0506,37.1508,1846200.0
2007-03-02 11:30:00,70.49,70.49,70.03,70.13,1787600.0,37.1508,37.1508,36.9083,36.961,1787600.0
2007-03-02 12:00:00,70.13,70.38,70.01,70.04,1537500.0,36.961,37.0928,36.8978,36.9136,1537500.0
2007-03-02 12:30:00,70.03,70.27,69.74,70.19,2023800.0,36.9083,37.0348,36.7555,36.9927,2023800.0
2007-03-02 13:00:00,70.18,70.23,69.31,69.61,1997500.0,36.9874,37.0137,36.5289,36.687,1997500.0
2007-03-02 13:30:00,69.61,69.99,69.4,69.79,1936300.0,36.687,36.8872,36.5763,36.7818,1936300.0
2007-03-02 14:00:00,69.77,70.12,69.61,69.83,1622300.0,36.7713,36.9558,36.687,36.8029,1622300.0
2007-03-02 14:30:00,69.84,70.31,69.83,70.06,1355700.0,36.8082,37.0559,36.8029,36.9241,1355700.0
2007-03-02 15:00:00,70.07,70.32,70.04,70.23,1225600.0,36.9294,37.0612,36.9136,37.0137,1225600.0
2007-03-02 15:30:00,70.23,70.27,69.87,69.96,2592800.0,37.0137,37.0348,36.824,36.8714,2592800.0
2007-03-05 09:30:00,69.35,70.2,69.02,70.2,3050200.0,36.5499,36.9979,36.376,36.9979,3050200.0
2007-03-05 10:00:00,70.19,70.56,69.83,70.29,3882700.0,36.9927,37.1877,36.8029,37.0454,3882700.0
2007-03-05 10:30:00,70.3,70.37,69.93,70.22,2509200.0,37.0506,37.0875,36.8556,37.0085,2509200.0
2007-03-05 11:00:00,70.23,70.84,70.01,70.51,2632200.0,37.0137,37.3352,36.8978,37.1613,2632200.0
2007-03-05 11:30:00,70.51,70.55,69.86,69.9,2259700.0,37.1613,37.1824,36.8187,36.8398,2259700.0
2007-03-05 12:00:00,69.9,70.04,69.62,69.68,1620000.0,36.8398,36.9136,36.6922,36.7239,1620000.0
2007-03-05 12:30:00,69.68,70.01,69.52,69.83,1574200.0,36.7239,36.8978,36.6395,36.8029,1574200.0
2007-03-05 13:00:00,69.83,70.0,69.63,69.99,1528700.0,36.8029,36.8925,36.6975,36.8872,1528700.0
2007-03-05 13:30:00,69.99,70.6,69.99,70.43,1829900.0,36.8872,37.2087,36.8872,37.1191,1829900.0
2007-03-05 14:00:00,70.43,70.61,70.11,70.24,1734800.0,37.1191,37.214,36.9505,37.019,1734800.0
2007-03-05 14:30:00,70.24,70.63,69.82,70.39,1547400.0,37.019,37.2246,36.7977,37.0981,1547400.0
2007-03-05 15:00:00,70.39,70.44,69.79,70.35,2386700.0,37.0981,37.1244,36.7818,37.077,2386700.0
2007-03-05 15:30:00,70.35,70.38,69.91,70.0,4802400.0,37.077,37.0928,36.8451,36.8925,4802400.0
2007-03-06 09:30:00,70.7,70.96,70.51,70.95,4237500.0,37.2614,37.3985,37.1613,37.3932,4237500.0
2007-03-06 10:00:00,70.95,70.96,70.7,70.86,2803900.0,37.3932,37.3985,37.2614,37.3458,2803900.0
2007-03-06 10:30:00,70.86,70.88,70.2,70.27,2043700.0,37.3458,37.3563,36.9979,37.0348,2043700.0
2007-03-06 11:00:00,70.26,70.75,70.25,70.65,1343200.0,37.0295,37.2878,37.0243,37.2351,1343200.0
2007-03-06 11:30:00,70.65,70.9,70.55,70.88,1373500.0,37.2351,37.3669,37.1824,37.3563,1373500.0
2007-03-06 12:00:00,70.88,70.93,70.4,70.48,1280500.0,37.3563,37.3827,37.1033,37.1455,1280500.0
2007-03-06 12:30:00,70.48,70.74,70.47,70.7,1213400.0,37.1455,37.2825,37.1402,37.2614,1213400.0
2007-03-06 13:00:00,70.7,70.82,70.52,70.62,1219700.0,37.2614,37.3247,37.1666,37.2193,1219700.0
2007-03-06 13:30:00,70.63,70.86,70.5,70.76,1321600.0,37.2246,37.3458,37.156,37.2931,1321600.0
2007-03-06 14:00:00,70.76,70.87,70.67,70.81,1159500.0,37.2931,37.351,37.2456,37.3194,1159500.0
2007-03-06 14:30:00,70.82,70.88,70.66,70.85,1258300.0,37.3247,37.3563,37.2404,37.3405,1258300.0
2007-03-06 15:00:00,70.85,70.95,70.76,70.84,1618600.0,37.3405,37.3932,37.2931,37.3352,1618600.0
2007-03-06 15:30:00,70.83,71.02,70.76,71.0,2263700.0,37.33,37.4301,37.2931,37.4196,2263700.0
2007-03-07 09:30:00,71.0,71.07,70.7,70.81,2736000.0,37.4196,37.4564,37.2614,37.3194,2736000.0
2007-03-07 10:00:00,70.81,71.21,70.56,71.21,2043200.0,37.3194,37.5302,37.1877,37.5302,2043200.0
2007-03-07 10:30:00,71.21,71.73,71.2,71.35,3454400.0,37.5302,37.8043,37.525,37.604,3454400.0
2007-03-07 11:00:00,71.35,71.63,71.02,71.42,2043900.0,37.604,37.7516,37.4301,37.6409,2043900.0
2007-03-07 11:30:00,71.43,71.61,71.02,71.56,2119600.0,37.6462,37.741,37.4301,37.7147,2119600.0
2007-03-07 12:00:00,71.56,71.8,71.49,71.75,1636300.0,37.7147,37.8412,37.6778,37.8148,1636300.0
2007-03-07 12:30:00,71.75,72.04,71.73,71.97,1385800.0,37.8148,37.9677,37.8043,37.9308,1385800.0
2007-03-07 13:00:00,71.97,72.59,71.92,72.56,2110600.0,37.9308,38.2575,37.9044,38.2417,2110600.0
2007-03-07 13:30:00,72.57,72.86,72.48,72.63,1889600.0,38.247,38.3998,38.1996,38.2786,1889600.0
2007-03-07 14:00:00,72.65,72.72,72.4,72.6,1909600.0,38.2892,38.3261,38.1574,38.2628,1909600.0
2007-03-07 14:30:00,72.6,72.7,72.35,72.35,1261400.0,38.2628,38.3155,38.1311,38.1311,1261400.0
2007-03-07 15:00:00,72.35,72.61,72.35,72.44,1588900.0,38.1311,38.2681,38.1311,38.1785,1588900.0
2007-03-07 15:30:00,72.43,72.44,71.45,71.51,4516500.0,38.1732,38.1785,37.6567,37.6883,4516500.0
2007-03-08 09:30:00,72.15,75.54,71.37,71.44,2691900.0,38.0256,39.8123,37.6146,37.6515,2691900.0
2007-03-08 10:00:00,71.45,71.7,71.37,71.53,2181200.0,37.6567,37.7885,37.6146,37.6989,2181200.0
2007-03-08 10:30:00,71.53,71.75,71.2,71.29,2230900.0,37.6989,37.8148,37.525,37.5724,2230900.0
2007-03-08 11:00:00,71.28,71.6,71.2,71.59,2275600.0,37.5671,37.7358,37.525,37.7305,2275600.0
2007-03-08 11:30:00,71.59,72.04,71.54,71.9,1944100.0,37.7305,37.9677,37.7042,37.8939,1944100.0
2007-03-08 12:00:00,71.9,71.93,71.72,71.91,1196000.0,37.8939,37.9097,37.799,37.8992,1196000.0
2007-03-08 12:30:00,71.91,72.03,71.68,71.94,1049900.0,37.8992,37.9624,37.7779,37.915,1049900.0
2007-03-08 13:00:00,71.94,72.1,71.85,72.01,1234100.0,37.915,37.9993,37.8675,37.9519,1234100.0
2007-03-08 13:30:00,72.0,72.09,71.88,71.88,1374800.0,37.9466,37.994,37.8833,37.8833,1374800.0
2007-03-08 14:00:00,71.87,72.01,71.7,71.87,1454800.0,37.8781,37.9519,37.7885,37.8781,1454800.0
2007-03-08 14:30:00,71.86,71.95,71.3,71.89,2184300.0,37.8728,37.9202,37.5777,37.8886,2184300.0
2007-03-08 15:00:00,71.89,72.05,71.88,71.96,1567300.0,37.8886,37.9729,37.8833,37.9255,1567300.0
2007-03-08 15:30:00,71.97,72.12,71.57,71.79,2957200.0,37.9308,38.0098,37.72,37.8359,2957200.0
2007-03-09 09:30:00,71.95,72.38,71.87,71.97,2231200.0,37.9202,38.1469,37.8781,37.9308,2231200.0
2007-03-09 10:00:00,71.97,72.02,71.36,71.97,2408500.0,37.9308,37.9571,37.6093,37.9308,2408500.0
2007-03-09 10:30:00,71.97,72.09,71.69,71.71,1816700.0,37.9308,37.994,37.7832,37.7938,1816700.0
2007-03-09 11:00:00,71.71,71.89,71.5,71.87,1537700.0,37.7938,37.8886,37.6831,37.8781,1537700.0
2007-03-09 11:30:00,71.86,72.09,71.77,71.8,1315900.0,37.8728,37.994,37.8254,37.8412,1315900.0
2007-03-09 12:00:00,71.82,71.95,71.81,71.87,1188500.0,37.8517,37.9202,37.8465,37.8781,1188500.0
2007-03-09 12:30:00,71.88,71.94,71.53,71.64,1111400.0,37.8833,37.915,37.6989,37.7569,1111400.0
2007-03-09 13:00:00,71.63,71.72,71.42,71.63,1138500.0,37.7516,37.799,37.6409,37.7516,1138500.0
2007-03-09 13:30:00,71.62,71.72,71.23,71.27,1526400.0,37.7463,37.799,37.5408,37.5619,1526400.0
2007-03-09 14:00:00,71.28,71.36,71.01,71.06,1770300.0,37.5671,37.6093,37.4248,37.4512,1770300.0
2007-03-09 14:30:00,71.06,71.16,70.9,71.03,1568600.0,37.4512,37.5039,37.3669,37.4354,1568600.0
2007-03-09 15:00:00,71.03,71.32,71.03,71.31,1654100.0,37.4354,37.5882,37.4354,37.5829,1654100.0
2007-03-09 15:30:00,71.31,71.47,71.11,71.15,2650800.0,37.5829,37.6673,37.4775,37.4986,2650800.0
2007-03-12 09:30:00,70.8,71.24,70.7,70.82,1896500.0,37.3141,37.546,37.2614,37.3247,1896500.0
2007-03-12 10:00:00,70.81,71.15,70.75,70.95,1734100.0,37.3194,37.4986,37.2878,37.3932,1734100.0
2007-03-12 10:30:00,70.96,71.08,70.85,70.94,1186800.0,37.3985,37.4617,37.3405,37.3879,1186800.0
2007-03-12 11:00:00,70.94,71.02,70.75,70.79,1190200.0,37.3879,37.4301,37.2878,37.3089,1190200.0
2007-03-12 11:30:00,70.78,71.24,70.78,71.21,1387800.0,37.3036,37.546,37.3036,37.5302,1387800.0
2007-03-12 12:00:00,71.2,71.4,71.0,71.13,1266400.0,37.525,37.6304,37.4196,37.4881,1266400.0
2007-03-12 12:30:00,71.13,71.15,70.82,71.05,1028600.0,37.4881,37.4986,37.3247,37.4459,1028600.0
2007-03-12 13:00:00,71.05,71.24,70.94,71.11,932400.0,37.4459,37.546,37.3879,37.4775,932400.0
2007-03-12 13:30:00,71.11,71.22,71.03,71.16,840800.0,37.4775,37.5355,37.4354,37.5039,840800.0
2007-03-12 14:00:00,71.16,71.24,70.92,71.14,956300.0,37.5039,37.546,37.3774,37.4933,956300.0
2007-03-12 14:30:00,71.14,71.32,71.09,71.09,883200.0,37.4933,37.5882,37.467,37.467,883200.0
2007-03-12 15:00:00,71.1,71.15,70.92,70.93,654700.0,37.4723,37.4986,37.3774,37.3827,654700.0
2007-03-12 15:30:00,70.93,70.96,70.72,70.84,2063300.0,37.3827,37.3985,37.272,37.3352,2063300.0
2007-03-13 09:30:00,70.37,71.75,70.31,70.94,2195900.0,37.0875,37.8148,37.0559,37.3879,2195900.0
2007-03-13 10:00:00,70.94,71.29,70.87,71.24,1767400.0,37.3879,37.5724,37.351,37.546,1767400.0
2007-03-13 10:30:00,71.25,71.44,71.0,71.28,1548300.0,37.5513,37.6515,37.4196,37.5671,1548300.0
2007-03-13 11:00:00,71.28,71.56,71.21,71.39,1471100.0,37.5671,37.7147,37.5302,37.6251,1471100.0
2007-03-13 11:30:00,71.39,71.48,71.28,71.38,1205500.0,37.6251,37.6725,37.5671,37.6198,1205500.0
2007-03-13 12:00:00,71.38,71.48,70.99,71.1,1825100.0,37.6198,37.6725,37.4143,37.4723,1825100.0
2007-03-13 12:30:00,71.09,71.34,70.77,71.07,2304000.0,37.467,37.5987,37.2983,37.4564,2304000.0
2007-03-13 13:00:00,71.07,71.19,70.89,71.01,983300.0,37.4564,37.5197,37.3616,37.4248,983300.0
2007-03-13 13:30:00,71.03,71.03,70.54,70.68,1631800.0,37.4354,37.4354,37.1771,37.2509,1631800.0
2007-03-13 14:00:00,70.69,70.81,70.05,70.46,2195000.0,37.2562,37.3194,36.9189,37.135,2195000.0
2007-03-13 14:30:00,70.44,70.48,70.04,70.1,1370000.0,37.1244,37.1455,36.9136,36.9452,1370000.0
2007-03-13 15:00:00,70.1,70.48,69.84,70.3,2439000.0,36.9452,37.1455,36.8082,37.0506,2439000.0
2007-03-13 15:30:00,70.3,70.38,69.73,69.86,3312200.0,37.0506,37.0928,36.7502,36.8187,3312200.0
2007-03-14 09:30:00,70.1,70.46,70.03,70.28,2336700.0,36.9452,37.135,36.9083,37.0401,2336700.0
2007-03-14 10:00:00,70.28,70.56,70.15,70.4,2539100.0,37.0401,37.1877,36.9716,37.1033,2539100.0
2007-03-14 10:30:00,70.4,70.7,70.1,70.51,3024300.0,37.1033,37.2614,36.9452,37.1613,3024300.0
2007-03-14 11:00:00,70.51,70.77,70.39,70.59,1914700.0,37.1613,37.2983,37.0981,37.2035,1914700.0
2007-03-14 11:30:00,70.59,70.76,70.43,70.59,1727600.0,37.2035,37.2931,37.1191,37.2035,1727600.0
2007-03-14 12:00:00,70.59,70.6,69.79,70.08,2440400.0,37.2035,37.2087,36.7818,36.9347,2440400.0
2007-03-14 12:30:00,70.09,70.27,69.64,69.76,1869700.0,36.94,37.0348,36.7028,36.766,1869700.0
2007-03-14 13:00:00,69.76,70.44,69.75,70.21,2202200.0,36.766,37.1244,36.7608,37.0032,2202200.0
2007-03-14 13:30:00,70.21,70.68,70.03,70.4,1730200.0,37.0032,37.2509,36.9083,37.1033,1730200.0
2007-03-14 14:00:00,70.41,70.94,70.41,70.73,1756800.0,37.1086,37.3879,37.1086,37.2773,1756800.0
2007-03-14 14:30:00,70.75,70.95,70.6,70.73,1524200.0,37.2878,37.3932,37.2087,37.2773,1524200.0
2007-03-14 15:00:00,70.72,70.98,70.71,70.89,1594700.0,37.272,37.409,37.2667,37.3616,1594700.0
2007-03-14 15:30:00,70.89,71.01,70.67,71.0,2739400.0,37.3616,37.4248,37.2456,37.4196,2739400.0
2007-03-15 09:30:00,70.71,71.01,70.4,70.66,2148900.0,37.2667,37.4248,37.1033,37.2404,2148900.0
2007-03-15 10:00:00,70.65,71.1,70.56,71.03,1968900.0,37.2351,37.4723,37.1877,37.4354,1968900.0
2007-03-15 10:30:00,71.03,71.06,70.66,70.85,2100900.0,37.4354,37.4512,37.2404,37.3405,2100900.0
2007-03-15 11:00:00,70.86,71.01,70.77,70.91,1313200.0,37.3458,37.4248,37.2983,37.3721,1313200.0
2007-03-15 11:30:00,70.92,71.01,70.7,70.81,1581200.0,37.3774,37.4248,37.2614,37.3194,1581200.0
2007-03-15 12:00:00,70.81,71.07,70.74,71.04,1355700.0,37.3194,37.4564,37.2825,37.4406,1355700.0
2007-03-15 12:30:00,71.04,71.17,70.99,71.12,878200.0,37.4406,37.5092,37.4143,37.4828,878200.0
2007-03-15 13:00:00,71.13,71.24,71.02,71.06,1059200.0,37.4881,37.546,37.4301,37.4512,1059200.0
2007-03-15 13:30:00,71.07,71.15,70.69,70.9,1766500.0,37.4564,37.4986,37.2562,37.3669,1766500.0
2007-03-15 14:00:00,70.91,70.98,70.69,70.71,1321300.0,37.3721,37.409,37.2562,37.2667,1321300.0
2007-03-15 14:30:00,70.72,70.86,70.63,70.77,1235100.0,37.272,37.3458,37.2246,37.2983,1235100.0
2007-03-15 15:00:00,70.77,70.79,70.56,70.61,1289800.0,37.2983,37.3089,37.1877,37.214,1289800.0
2007-03-15 15:30:00,70.61,70.78,70.59,70.68,1597500.0,37.214,37.3036,37.2035,37.2509,1597500.0
2007-03-16 09:30:00,70.77,70.87,70.31,70.47,10430300.0,37.2983,37.351,37.0559,37.1402,10430300.0
2007-03-16 10:00:00,70.47,70.64,70.31,70.62,1817100.0,37.1402,37.2298,37.0559,37.2193,1817100.0
2007-03-16 10:30:00,70.63,70.73,70.4,70.47,1532800.0,37.2246,37.2773,37.1033,37.1402,1532800.0
2007-03-16 11:00:00,70.47,70.56,70.26,70.27,1890600.0,37.1402,37.1877,37.0295,37.0348,1890600.0
2007-03-16 11:30:00,70.27,70.46,70.03,70.23,1940600.0,37.0348,37.135,36.9083,37.0137,1940600.0
2007-03-16 12:00:00,70.23,70.38,70.2,70.36,1169900.0,37.0137,37.0928,36.9979,37.0823,1169900.0
2007-03-16 12:30:00,70.37,70.37,70.24,70.29,863000.0,37.0875,37.0875,37.019,37.0454,863000.0
2007-03-16 13:00:00,70.3,70.34,70.13,70.17,1028100.0,37.0506,37.0717,36.961,36.9821,1028100.0
2007-03-16 13:30:00,70.17,70.24,70.05,70.06,1154000.0,36.9821,37.019,36.9189,36.9241,1154000.0
2007-03-16 14:00:00,70.05,70.06,69.52,69.99,2469300.0,36.9189,36.9241,36.6395,36.8872,2469300.0
2007-03-16 14:30:00,69.99,70.07,69.64,69.71,1819100.0,36.8872,36.9294,36.7028,36.7397,1819100.0
2007-03-16 15:00:00,69.72,70.04,69.71,70.0,1899700.0,36.7449,36.9136,36.7397,36.8925,1899700.0
2007-03-16 15:30:00,70.0,70.07,69.73,69.95,5154200.0,36.8925,36.9294,36.7502,36.8662,5154200.0
2007-03-19 09:30:00,70.12,70.72,70.11,70.53,2817000.0,36.9558,37.272,36.9505,37.1718,2817000.0
2007-03-19 10:00:00,70.52,70.54,70.29,70.49,1836400.0,37.1666,37.1771,37.0454,37.1508,1836400.0
2007-03-19 10:30:00,70.5,70.83,70.39,70.7,1867900.0,37.156,37.33,37.0981,37.2614,1867900.0
2007-03-19 11:00:00,70.69,71.01,70.69,70.89,1470500.0,37.2562,37.4248,37.2562,37.3616,1470500.0
2007-03-19 11:30:00,70.89,71.16,70.87,71.05,1510400.0,37.3616,37.5039,37.351,37.4459,1510400.0
2007-03-19 12:00:00,71.05,71.18,71.02,71.1,1127100.0,37.4459,37.5144,37.4301,37.4723,1127100.0
2007-03-19 12:30:00,71.1,71.16,70.89,70.95,1044900.0,37.4723,37.5039,37.3616,37.3932,1044900.0
2007-03-19 13:00:00,70.95,71.04,70.83,70.85,974600.0,37.3932,37.4406,37.33,37.3405,974600.0
2007-03-19 13:30:00,70.85,71.09,70.84,71.03,1061200.0,37.3405,37.467,37.3352,37.4354,1061200.0
2007-03-19 14:00:00,71.04,71.1,70.93,70.98,902100.0,37.4406,37.4723,37.3827,37.409,902100.0
2007-03-19 14:30:00,70.97,71.17,70.92,71.09,1083700.0,37.4037,37.5092,37.3774,37.467,1083700.0
2007-03-19 15:00:00,71.09,71.1,70.89,70.94,1518200.0,37.467,37.4723,37.3616,37.3879,1518200.0
2007-03-19 15:30:00,70.93,71.14,70.92,71.1,2884600.0,37.3827,37.4933,37.3774,37.4723,2884600.0
2007-03-20 09:30:00,71.12,71.27,71.02,71.13,2129300.0,37.4828,37.5619,37.4301,37.4881,2129300.0
2007-03-20 10:00:00,71.13,71.5,71.1,71.48,2266200.0,37.4881,37.6831,37.4723,37.6725,2266200.0
2007-03-20 10:30:00,71.48,71.57,71.39,71.48,1836300.0,37.6725,37.72,37.6251,37.6725,1836300.0
2007-03-20 11:00:00,71.48,71.73,71.47,71.57,1470100.0,37.6725,37.8043,37.6673,37.72,1470100.0
2007-03-20 11:30:00,71.58,71.6,71.41,71.52,1140200.0,37.7252,37.7358,37.6356,37.6936,1140200.0
2007-03-20 12:00:00,71.51,71.7,71.43,71.69,1131100.0,37.6883,37.7885,37.6462,37.7832,1131100.0
2007-03-20 12:30:00,71.68,71.74,71.26,71.36,1822600.0,37.7779,37.8096,37.5566,37.6093,1822600.0
2007-03-20 13:00:00,71.35,71.7,71.35,71.43,1621500.0,37.604,37.7885,37.604,37.6462,1621500.0
2007-03-20 13:30:00,71.42,71.5,71.29,71.37,1375200.0,37.6409,37.6831,37.5724,37.6146,1375200.0
2007-03-20 14:00:00,71.38,71.67,71.37,71.53,1355600.0,37.6198,37.7727,37.6146,37.6989,1355600.0
2007-03-20 14:30:00,71.53,71.65,71.43,71.56,1064000.0,37.6989,37.7621,37.6462,37.7147,1064000.0
2007-03-20 15:00:00,71.56,71.88,71.56,71.76,1246400.0,37.7147,37.8833,37.7147,37.8201,1246400.0
2007-03-20 15:30:00,71.76,72.0,71.75,71.98,2532700.0,37.8201,37.9466,37.8148,37.9361,2532700.0
2007-03-21 09:30:00,72.44,72.44,72.06,72.28,1946600.0,38.1785,38.1785,37.9782,38.0942,1946600.0
2007-03-21 10:00:00,72.27,72.5,72.19,72.3,1641500.0,38.0889,38.2101,38.0467,38.1047,1641500.0
2007-03-21 10:30:00,72.3,72.34,72.03,72.18,2455600.0,38.1047,38.1258,37.9624,38.0415,2455600.0
2007-03-21 11:00:00,72.17,72.26,72.03,72.04,1170300.0,38.0362,38.0836,37.9624,37.9677,1170300.0
2007-03-21 11:30:00,72.04,72.2,72.04,72.1,821800.0,37.9677,38.052,37.9677,37.9993,821800.0
2007-03-21 12:00:00,72.11,72.15,71.98,72.04,747700.0,38.0046,38.0256,37.9361,37.9677,747700.0
2007-03-21 12:30:00,72.04,72.15,71.87,72.14,971400.0,37.9677,38.0256,37.8781,38.0204,971400.0
2007-03-21 13:00:00,72.15,72.21,72.1,72.2,751000.0,38.0256,38.0573,37.9993,38.052,751000.0
2007-03-21 13:30:00,72.2,72.29,72.18,72.19,822800.0,38.052,38.0994,38.0415,38.0467,822800.0
2007-03-21 14:00:00,72.19,72.84,72.15,72.78,3256100.0,38.0467,38.3893,38.0256,38.3577,3256100.0
2007-03-21 14:30:00,72.78,73.25,72.69,73.17,2040700.0,38.3577,38.6054,38.3102,38.5632,2040700.0
2007-03-21 15:00:00,73.17,73.32,72.86,73.02,2801700.0,38.5632,38.6423,38.3998,38.4842,2801700.0
2007-03-21 15:30:00,73.03,73.33,73.0,73.26,3325800.0,38.4894,38.6475,38.4736,38.6107,3325800.0
2007-03-22 09:30:00,73.53,73.95,73.47,73.69,3347500.0,38.753,38.9743,38.7213,38.8373,3347500.0
2007-03-22 10:00:00,73.69,74.24,73.58,74.16,2946200.0,38.8373,39.1272,38.7793,39.085,2946200.0
2007-03-22 10:30:00,74.15,78.0,74.0,74.0,2492300.0,39.0797,41.1088,39.0007,39.0007,2492300.0
2007-03-22 11:00:00,74.0,74.29,73.93,74.28,1588100.0,39.0007,39.1535,38.9638,39.1482,1588100.0
2007-03-22 11:30:00,74.28,74.74,74.22,74.74,1612900.0,39.1482,39.3907,39.1166,39.3907,1612900.0
2007-03-22 12:00:00,74.74,74.92,74.58,74.77,1824300.0,39.3907,39.4855,39.3063,39.4065,1824300.0
2007-03-22 12:30:00,74.76,74.86,74.58,74.59,1064600.0,39.4012,39.4539,39.3063,39.3116,1064600.0
2007-03-22 13:00:00,74.59,74.64,74.46,74.63,912100.0,39.3116,39.338,39.2431,39.3327,912100.0
2007-03-22 13:30:00,74.62,74.64,74.45,74.51,1324200.0,39.3274,39.338,39.2378,39.2695,1324200.0
2007-03-22 14:00:00,74.51,74.78,74.51,74.58,1268400.0,39.2695,39.4118,39.2695,39.3063,1268400.0
2007-03-22 14:30:00,74.59,74.75,74.51,74.58,956900.0,39.3116,39.3959,39.2695,39.3063,956900.0
2007-03-22 15:00:00,74.57,74.6,74.26,74.41,1780900.0,39.3011,39.3169,39.1377,39.2167,1780900.0
2007-03-22 15:30:00,74.41,74.42,74.21,74.41,2662700.0,39.2167,39.222,39.1113,39.2167,2662700.0
2007-03-23 09:30:00,74.66,75.0,74.66,74.9,2752900.0,39.3485,39.5277,39.3485,39.475,2752900.0
2007-03-23 10:00:00,74.89,75.25,74.15,75.08,2824200.0,39.4697,39.6595,39.0797,39.5699,2824200.0
2007-03-23 10:30:00,75.08,75.14,74.89,75.0,1890200.0,39.5699,39.6015,39.4697,39.5277,1890200.0
2007-03-23 11:00:00,74.99,75.15,74.94,75.09,1313300.0,39.5224,39.6068,39.4961,39.5751,1313300.0
2007-03-23 11:30:00,75.09,75.25,75.06,75.21,1129200.0,39.5751,39.6595,39.5593,39.6384,1129200.0
2007-03-23 12:00:00,75.21,75.42,75.16,75.22,1761400.0,39.6384,39.7491,39.612,39.6436,1761400.0
2007-03-23 12:30:00,75.22,75.22,74.97,75.04,1092800.0,39.6436,39.6436,39.5119,39.5488,1092800.0
2007-03-23 13:00:00,75.04,75.1,74.82,74.92,1356800.0,39.5488,39.5804,39.4328,39.4855,1356800.0
2007-03-23 13:30:00,74.92,74.96,74.65,74.79,1266400.0,39.4855,39.5066,39.3432,39.417,1266400.0
2007-03-23 14:00:00,74.79,75.04,74.76,74.97,872500.0,39.417,39.5488,39.4012,39.5119,872500.0
2007-03-23 14:30:00,74.97,75.09,74.97,75.06,709000.0,39.5119,39.5751,39.5119,39.5593,709000.0
2007-03-23 15:00:00,75.05,75.25,75.0,75.19,1103700.0,39.5541,39.6595,39.5277,39.6278,1103700.0
2007-03-23 15:30:00,75.19,75.2,74.96,75.01,2206600.0,39.6278,39.6331,39.5066,39.533,2206600.0
2007-03-26 09:30:00,75.44,75.69,75.3,75.37,2741700.0,39.7596,39.8914,39.6858,39.7227,2741700.0
2007-03-26 10:00:00,75.36,75.36,74.57,74.61,3529800.0,39.7174,39.7174,39.3011,39.3222,3529800.0
2007-03-26 10:30:00,74.61,74.91,74.56,74.74,2629900.0,39.3222,39.4803,39.2958,39.3907,2629900.0
2007-03-26 11:00:00,74.73,74.93,74.51,74.87,1777600.0,39.3854,39.4908,39.2695,39.4592,1777600.0
2007-03-26 11:30:00,74.86,75.17,74.85,75.02,1825800.0,39.4539,39.6173,39.4486,39.5382,1825800.0
2007-03-26 12:00:00,75.02,75.22,74.97,75.1,1304500.0,39.5382,39.6436,39.5119,39.5804,1304500.0
2007-03-26 12:30:00,75.1,75.22,74.96,74.97,788700.0,39.5804,39.6436,39.5066,39.5119,788700.0
2007-03-26 13:00:00,74.96,75.08,74.93,75.01,691800.0,39.5066,39.5699,39.4908,39.533,691800.0
2007-03-26 13:30:00,75.01,75.13,74.99,75.12,965600.0,39.533,39.5962,39.5224,39.5909,965600.0
2007-03-26 14:00:00,75.12,75.37,75.12,75.28,1456500.0,39.5909,39.7227,39.5909,39.6753,1456500.0
2007-03-26 14:30:00,75.29,75.29,75.18,75.27,848900.0,39.6805,39.6805,39.6226,39.67,848900.0
2007-03-26 15:00:00,75.27,75.47,75.25,75.44,1293100.0,39.67,39.7754,39.6595,39.7596,1293100.0
2007-03-26 15:30:00,75.44,75.55,75.34,75.47,3035100.0,39.7596,39.8176,39.7069,39.7754,3035100.0
2007-03-27 09:30:00,75.37,75.48,75.0,75.36,2151300.0,39.7227,39.7807,39.5277,39.7174,2151300.0
2007-03-27 10:00:00,75.37,75.46,75.2,75.31,2168100.0,39.7227,39.7701,39.6331,39.6911,2168100.0
2007-03-27 10:30:00,75.31,75.7,75.21,75.61,1834400.0,39.6911,39.8966,39.6384,39.8492,1834400.0
2007-03-27 11:00:00,75.6,75.65,75.47,75.52,1639200.0,39.8439,39.8703,39.7754,39.8018,1639200.0
2007-03-27 11:30:00,75.52,75.58,75.39,75.46,1318900.0,39.8018,39.8334,39.7332,39.7701,1318900.0
2007-03-27 12:00:00,75.45,75.59,75.39,75.48,1268500.0,39.7649,39.8387,39.7332,39.7807,1268500.0
2007-03-27 12:30:00,75.48,75.69,75.47,75.62,824400.0,39.7807,39.8914,39.7754,39.8545,824400.0
2007-03-27 13:00:00,75.63,75.93,75.57,75.84,1176200.0,39.8597,40.0178,39.8281,39.9704,1176200.0
2007-03-27 13:30:00,75.83,75.97,75.69,75.95,1052600.0,39.9651,40.0389,39.8914,40.0284,1052600.0
2007-03-27 14:00:00,75.95,75.97,75.59,75.59,1303700.0,40.0284,40.0389,39.8387,39.8387,1303700.0
2007-03-27 14:30:00,75.6,75.9,75.58,75.89,1002200.0,39.8439,40.002,39.8334,39.9968,1002200.0
2007-03-27 15:00:00,75.9,75.96,75.77,75.85,1243800.0,40.002,40.0337,39.9335,39.9757,1243800.0
2007-03-27 15:30:00,75.86,75.92,75.71,75.73,1864000.0,39.981,40.0126,39.9019,39.9124,1864000.0
2007-03-28 09:30:00,76.21,76.25,75.66,75.87,4037200.0,40.1654,40.1865,39.8755,39.9862,4037200.0
2007-03-28 10:00:00,75.87,76.17,75.87,76.02,1962900.0,39.9862,40.1443,39.9862,40.0653,1962900.0
2007-03-28 10:30:00,76.02,76.03,75.21,75.71,3107400.0,40.0653,40.0705,39.6384,39.9019,3107400.0
2007-03-28 11:00:00,75.7,76.09,75.63,75.87,2339400.0,39.8966,40.1022,39.8597,39.9862,2339400.0
2007-03-28 11:30:00,75.87,75.88,75.53,75.57,1028200.0,39.9862,39.9915,39.807,39.8281,1028200.0
2007-03-28 12:00:00,75.57,76.18,75.57,75.9,1426800.0,39.8281,40.1496,39.8281,40.002,1426800.0
2007-03-28 12:30:00,75.89,75.99,75.64,75.87,575800.0,39.9968,40.0495,39.865,39.9862,575800.0
2007-03-28 13:00:00,75.87,75.9,75.75,75.76,647000.0,39.9862,40.002,39.923,39.9282,647000.0
2007-03-28 13:30:00,75.76,75.94,75.64,75.73,841600.0,39.9282,40.0231,39.865,39.9124,841600.0
2007-03-28 14:00:00,75.74,75.87,75.33,75.55,1718500.0,39.9177,39.9862,39.7016,39.8176,1718500.0
2007-03-28 14:30:00,75.54,75.61,75.28,75.42,1075500.0,39.8123,39.8492,39.6753,39.7491,1075500.0
2007-03-28 15:00:00,75.42,75.78,75.41,75.74,1441900.0,39.7491,39.9388,39.7438,39.9177,1441900.0
2007-03-28 15:30:00,75.74,75.85,75.5,75.56,1916200.0,39.9177,39.9757,39.7912,39.8228,1916200.0
2007-03-29 09:30:00,75.83,76.07,75.7,75.71,1942200.0,39.9651,40.0916,39.8966,39.9019,1942200.0
2007-03-29 10:00:00,75.7,75.99,75.68,75.83,1316800.0,39.8966,40.0495,39.8861,39.9651,1316800.0
2007-03-29 10:30:00,75.83,75.89,75.57,75.6,1656800.0,39.9651,39.9968,39.8281,39.8439,1656800.0
2007-03-29 11:00:00,75.59,76.0,75.58,75.98,1402300.0,39.8387,40.0547,39.8334,40.0442,1402300.0
2007-03-29 11:30:00,75.98,76.0,75.66,75.75,1317700.0,40.0442,40.0547,39.8755,39.923,1317700.0
2007-03-29 12:00:00,75.75,76.06,75.72,76.03,1207300.0,39.923,40.0864,39.9072,40.0705,1207300.0
2007-03-29 12:30:00,76.03,76.17,75.81,76.16,1119900.0,40.0705,40.1443,39.9546,40.1391,1119900.0
2007-03-29 13:00:00,76.16,76.23,75.9,76.09,1620200.0,40.1391,40.176,40.002,40.1022,1620200.0
2007-03-29 13:30:00,76.09,76.17,75.71,75.81,1199000.0,40.1022,40.1443,39.9019,39.9546,1199000.0
2007-03-29 14:00:00,75.82,75.89,75.68,75.75,1222400.0,39.9599,39.9968,39.8861,39.923,1222400.0
2007-03-29 14:30:00,75.74,75.89,75.61,75.87,1163700.0,39.9177,39.9968,39.8492,39.9862,1163700.0
2007-03-29 15:00:00,75.87,76.17,75.75,76.12,1475900.0,39.9862,40.1443,39.923,40.118,1475900.0
2007-03-29 15:30:00,76.12,76.29,76.12,76.22,2332100.0,40.118,40.2076,40.118,40.1707,2332100.0
2007-03-30 09:30:00,76.24,76.28,75.95,75.96,1981200.0,40.1812,40.2023,40.0284,40.0337,1981200.0
2007-03-30 10:00:00,75.96,76.35,75.96,76.18,1440700.0,40.0337,40.2392,40.0337,40.1496,1440700.0
2007-03-30 10:30:00,76.18,76.19,75.91,76.16,1194900.0,40.1496,40.1549,40.0073,40.1391,1194900.0
2007-03-30 11:00:00,76.15,76.21,75.46,75.55,1954200.0,40.1338,40.1654,39.7701,39.8176,1954200.0
2007-03-30 11:30:00,75.55,75.77,74.94,75.49,3112400.0,39.8176,39.9335,39.4961,39.7859,3112400.0
2007-03-30 12:00:00,75.48,75.77,75.38,75.47,1593100.0,39.7807,39.9335,39.728,39.7754,1593100.0
2007-03-30 12:30:00,75.46,75.57,75.19,75.37,1038700.0,39.7701,39.8281,39.6278,39.7227,1038700.0
2007-03-30 13:00:00,75.37,75.55,75.27,75.34,1045600.0,39.7227,39.8176,39.67,39.7069,1045600.0
2007-03-30 13:30:00,75.34,75.44,75.17,75.35,1092100.0,39.7069,39.7596,39.6173,39.7122,1092100.0
2007-03-30 14:00:00,75.36,75.72,75.26,75.65,874400.0,39.7174,39.9072,39.6647,39.8703,874400.0
2007-03-30 14:30:00,75.64,75.81,75.54,75.65,937700.0,39.865,39.9546,39.8123,39.8703,937700.0
2007-03-30 15:00:00,75.65,75.8,75.51,75.73,1091500.0,39.8703,39.9493,39.7965,39.9124,1091500.0
2007-03-30 15:30:00,75.73,75.74,75.36,75.42,2524800.0,39.9124,39.9177,39.7174,39.7491,2524800.0
2007-04-02 09:30:00,75.35,75.9,75.35,75.66,2086500.0,39.7122,40.002,39.7122,39.8755,2086500.0
2007-04-02 10:00:00,75.66,75.66,75.28,75.3,2258600.0,39.8755,39.8755,39.6753,39.6858,2258600.0
2007-04-02 10:30:00,75.3,75.83,75.3,75.77,1565800.0,39.6858,39.9651,39.6858,39.9335,1565800.0
2007-04-02 11:00:00,75.77,76.0,75.77,75.97,1299500.0,39.9335,40.0547,39.9335,40.0389,1299500.0
2007-04-02 11:30:00,75.96,76.04,75.85,75.96,1017100.0,40.0337,40.0758,39.9757,40.0337,1017100.0
2007-04-02 12:00:00,75.95,76.26,75.91,76.23,1333100.0,40.0284,40.1918,40.0073,40.176,1333100.0
2007-04-02 12:30:00,76.23,76.3,76.15,76.23,746700.0,40.176,40.2128,40.1338,40.176,746700.0
2007-04-02 13:00:00,76.23,76.32,76.15,76.16,1192000.0,40.176,40.2234,40.1338,40.1391,1192000.0
2007-04-02 13:30:00,76.16,76.24,76.12,76.2,684700.0,40.1391,40.1812,40.118,40.1601,684700.0
2007-04-02 14:00:00,76.2,76.21,75.76,75.85,1333400.0,40.1601,40.1654,39.9282,39.9757,1333400.0
2007-04-02 14:30:00,75.85,76.06,75.84,76.05,754000.0,39.9757,40.0864,39.9704,40.0811,754000.0
2007-04-02 15:00:00,76.05,76.4,76.05,76.36,1348000.0,40.0811,40.2656,40.0811,40.2445,1348000.0
2007-04-02 15:30:00,76.36,76.36,76.05,76.15,1496200.0,40.2445,40.2445,40.0811,40.1338,1496200.0
2007-04-03 09:30:00,76.1,76.14,75.63,75.7,1821500.0,40.1074,40.1285,39.8597,39.8966,1821500.0
2007-04-03 10:00:00,75.7,76.04,75.68,75.87,2074800.0,39.8966,40.0758,39.8861,39.9862,2074800.0
2007-04-03 10:30:00,75.88,75.96,75.8,75.94,1696000.0,39.9915,40.0337,39.9493,40.0231,1696000.0
2007-04-03 11:00:00,75.94,76.19,75.88,76.14,1498200.0,40.0231,40.1549,39.9915,40.1285,1498200.0
2007-04-03 11:30:00,76.14,76.38,76.14,76.33,1559700.0,40.1285,40.255,40.1285,40.2287,1559700.0
2007-04-03 12:00:00,76.34,76.58,76.33,76.54,1508300.0,40.2339,40.3604,40.2287,40.3393,1508300.0
2007-04-03 12:30:00,76.54,76.61,76.48,76.57,1030800.0,40.3393,40.3762,40.3077,40.3551,1030800.0
2007-04-03 13:00:00,76.57,76.92,76.51,76.87,1558300.0,40.3551,40.5396,40.3235,40.5133,1558300.0
2007-04-03 13:30:00,76.87,76.97,76.82,76.87,1590400.0,40.5133,40.566,40.4869,40.5133,1590400.0
2007-04-03 14:00:00,76.87,76.92,76.65,76.75,1215900.0,40.5133,40.5396,40.3973,40.45,1215900.0
2007-04-03 14:30:00,76.74,76.9,76.73,76.73,870300.0,40.4447,40.5291,40.4395,40.4395,870300.0
2007-04-03 15:00:00,76.74,76.87,76.71,76.85,1099800.0,40.4447,40.5133,40.4289,40.5027,1099800.0
2007-04-03 15:30:00,76.85,76.88,76.67,76.77,2443700.0,40.5027,40.5185,40.4079,40.4606,2443700.0
2007-04-04 09:30:00,76.59,76.59,76.26,76.46,1792800.0,40.3657,40.3657,40.1918,40.2972,1792800.0
2007-04-04 10:00:00,76.46,76.69,75.63,76.61,1618100.0,40.2972,40.4184,39.8597,40.3762,1618100.0
2007-04-04 10:30:00,76.61,76.8,76.5,76.59,2162100.0,40.3762,40.4764,40.3183,40.3657,2162100.0
2007-04-04 11:00:00,76.61,76.71,76.5,76.56,1263300.0,40.3762,40.4289,40.3183,40.3499,1263300.0
2007-04-04 11:30:00,76.56,76.74,76.5,76.64,1058300.0,40.3499,40.4447,40.3183,40.392,1058300.0
2007-04-04 12:00:00,76.65,76.8,76.57,76.71,1045900.0,40.3973,40.4764,40.3551,40.4289,1045900.0
2007-04-04 12:30:00,76.72,76.95,76.71,76.95,678900.0,40.4342,40.5554,40.4289,40.5554,678900.0
2007-04-04 13:00:00,76.95,76.95,76.78,76.89,624200.0,40.5554,40.5554,40.4658,40.5238,624200.0
2007-04-04 13:30:00,76.89,76.96,76.84,76.95,755100.0,40.5238,40.5607,40.4974,40.5554,755100.0
2007-04-04 14:00:00,76.96,76.98,76.9,76.96,763300.0,40.5607,40.5712,40.5291,40.5607,763300.0
2007-04-04 14:30:00,76.96,77.0,76.94,76.96,774100.0,40.5607,40.5818,40.5501,40.5607,774100.0
2007-04-04 15:00:00,76.96,77.21,76.94,77.2,1746700.0,40.5607,40.6924,40.5501,40.6872,1746700.0
2007-04-04 15:30:00,77.21,77.22,77.06,77.09,1452800.0,40.6924,40.6977,40.6134,40.6292,1452800.0
2007-04-05 09:30:00,77.1,77.25,76.94,77.06,2155000.0,40.6345,40.7135,40.5501,40.6134,2155000.0
2007-04-05 10:00:00,77.05,77.18,77.0,77.05,1351300.0,40.6081,40.6766,40.5818,40.6081,1351300.0
2007-04-05 10:30:00,77.06,77.11,76.88,77.05,1183000.0,40.6134,40.6397,40.5185,40.6081,1183000.0
2007-04-05 11:00:00,77.05,77.05,76.91,77.02,996200.0,40.6081,40.6081,40.5343,40.5923,996200.0
2007-04-05 11:30:00,77.02,77.12,76.98,77.07,775400.0,40.5923,40.645,40.5712,40.6187,775400.0
2007-04-05 12:00:00,77.08,77.18,76.97,76.98,865400.0,40.6239,40.6766,40.566,40.5712,865400.0
2007-04-05 12:30:00,76.98,77.01,76.93,76.97,600200.0,40.5712,40.587,40.5449,40.566,600200.0
2007-04-05 13:00:00,76.97,77.08,76.96,77.05,603400.0,40.566,40.6239,40.5607,40.6081,603400.0
2007-04-05 13:30:00,77.06,77.2,77.05,77.17,625200.0,40.6134,40.6872,40.6081,40.6714,625200.0
2007-04-05 14:00:00,77.17,77.27,77.15,77.25,802800.0,40.6714,40.7241,40.6608,40.7135,802800.0
2007-04-05 14:30:00,77.25,77.25,77.15,77.21,722100.0,40.7135,40.7135,40.6608,40.6924,722100.0
2007-04-05 15:00:00,77.21,77.31,77.16,77.26,948900.0,40.6924,40.7452,40.6661,40.7188,948900.0
2007-04-05 15:30:00,77.25,77.28,77.1,77.18,1832400.0,40.7135,40.7293,40.6345,40.6766,1832400.0
2007-04-09 09:30:00,76.77,77.17,76.74,77.11,1862400.0,40.4606,40.6714,40.4447,40.6397,1862400.0
2007-04-09 10:00:00,77.12,77.4,77.1,77.28,1286800.0,40.645,40.7926,40.6345,40.7293,1286800.0
2007-04-09 10:30:00,77.29,77.5,77.26,77.48,950000.0,40.7346,40.8453,40.7188,40.8347,950000.0
2007-04-09 11:00:00,77.48,77.72,77.48,77.6,1410100.0,40.8347,40.9612,40.8347,40.898,1410100.0
2007-04-09 11:30:00,77.6,77.66,77.42,77.42,872900.0,40.898,40.9296,40.8031,40.8031,872900.0
2007-04-09 12:00:00,77.42,77.58,77.31,77.5,840900.0,40.8031,40.8875,40.7452,40.8453,840900.0
2007-04-09 12:30:00,77.5,77.55,77.07,77.09,1593100.0,40.8453,40.8716,40.6187,40.6292,1593100.0
2007-04-09 13:00:00,77.1,77.35,77.01,77.31,979500.0,40.6345,40.7662,40.587,40.7452,979500.0
2007-04-09 13:30:00,77.31,77.32,77.02,77.04,722300.0,40.7452,40.7504,40.5923,40.6029,722300.0
2007-04-09 14:00:00,77.03,77.08,76.68,76.74,1485100.0,40.5976,40.6239,40.4131,40.4447,1485100.0
2007-04-09 14:30:00,76.74,76.98,76.69,76.81,1098900.0,40.4447,40.5712,40.4184,40.4816,1098900.0
2007-04-09 15:00:00,76.81,77.0,76.77,76.92,1044400.0,40.4816,40.5818,40.4606,40.5396,1044400.0
2007-04-09 15:30:00,76.92,77.0,76.73,76.78,1695400.0,40.5396,40.5818,40.4395,40.4658,1695400.0
2007-04-10 09:30:00,76.8,77.38,76.75,77.11,1723700.0,40.4764,40.782,40.45,40.6397,1723700.0
2007-04-10 10:00:00,77.1,77.48,77.05,77.4,1823100.0,40.6345,40.8347,40.6081,40.7926,1823100.0
2007-04-10 10:30:00,77.4,77.55,77.35,77.35,1509400.0,40.7926,40.8716,40.7662,40.7662,1509400.0
2007-04-10 11:00:00,77.35,77.44,77.17,77.2,1708200.0,40.7662,40.8137,40.6714,40.6872,1708200.0
2007-04-10 11:30:00,77.2,77.28,77.06,77.26,1384000.0,40.6872,40.7293,40.6134,40.7188,1384000.0
2007-04-10 12:00:00,77.27,77.49,77.25,77.48,850600.0,40.7241,40.84,40.7135,40.8347,850600.0
2007-04-10 12:30:00,77.49,77.68,77.49,77.53,1259600.0,40.84,40.9402,40.84,40.8611,1259600.0
2007-04-10 13:00:00,77.52,77.78,77.49,77.74,789200.0,40.8558,40.9929,40.84,40.9718,789200.0
2007-04-10 13:30:00,77.75,77.85,77.68,77.69,774200.0,40.977,41.0298,40.9402,40.9454,774200.0
2007-04-10 14:00:00,77.7,77.81,77.62,77.62,686200.0,40.9507,41.0087,40.9085,40.9085,686200.0
2007-04-10 14:30:00,77.63,77.8,77.56,77.75,635700.0,40.9138,41.0034,40.8769,40.977,635700.0
2007-04-10 15:00:00,77.76,77.8,77.66,77.67,889700.0,40.9823,41.0034,40.9296,40.9349,889700.0
2007-04-10 15:30:00,77.67,77.74,77.55,77.62,2164900.0,40.9349,40.9718,40.8716,40.9085,2164900.0
2007-04-11 09:30:00,77.6,77.6,77.25,77.31,1722000.0,40.898,40.898,40.7135,40.7452,1722000.0
2007-04-11 10:00:00,77.31,77.44,77.07,77.16,1358000.0,40.7452,40.8137,40.6187,40.6661,1358000.0
2007-04-11 10:30:00,77.16,77.67,76.99,77.09,3621900.0,40.6661,40.9349,40.5765,40.6292,3621900.0
2007-04-11 11:00:00,77.09,77.24,76.82,77.04,2619200.0,40.6292,40.7083,40.4869,40.6029,2619200.0
2007-04-11 11:30:00,77.03,77.18,76.91,77.11,1175700.0,40.5976,40.6766,40.5343,40.6397,1175700.0
2007-04-11 12:00:00,77.11,77.28,76.98,77.1,1049700.0,40.6397,40.7293,40.5712,40.6345,1049700.0
2007-04-11 12:30:00,77.09,77.62,76.98,77.29,1375900.0,40.6292,40.9085,40.5712,40.7346,1375900.0
2007-04-11 13:00:00,77.3,77.46,77.2,77.44,1138700.0,40.7399,40.8242,40.6872,40.8137,1138700.0
2007-04-11 13:30:00,77.44,77.5,77.21,77.26,908600.0,40.8137,40.8453,40.6924,40.7188,908600.0
2007-04-11 14:00:00,77.25,77.33,76.86,77.17,1717200.0,40.7135,40.7557,40.508,40.6714,1717200.0
2007-04-11 14:30:00,77.16,77.17,76.89,76.98,1455700.0,40.6661,40.6714,40.5238,40.5712,1455700.0
2007-04-11 15:00:00,76.99,77.01,76.68,76.8,2056500.0,40.5765,40.587,40.4131,40.4764,2056500.0
2007-04-11 15:30:00,76.79,76.99,76.73,76.77,1688100.0,40.4711,40.5765,40.4395,40.4606,1688100.0
2007-04-12 09:30:00,76.97,77.35,76.76,76.95,2915300.0,40.566,40.7662,40.4553,40.5554,2915300.0
2007-04-12 10:00:00,76.95,77.09,76.75,77.0,1800700.0,40.5554,40.6292,40.45,40.5818,1800700.0
2007-04-12 10:30:00,77.0,77.08,76.82,76.84,1466000.0,40.5818,40.6239,40.4869,40.4974,1466000.0
2007-04-12 11:00:00,76.84,76.9,76.51,76.54,2163900.0,40.4974,40.5291,40.3235,40.3393,2163900.0
2007-04-12 11:30:00,76.55,76.61,76.46,76.61,1338800.0,40.3446,40.3762,40.2972,40.3762,1338800.0
2007-04-12 12:00:00,76.61,76.88,76.58,76.75,1763900.0,40.3762,40.5185,40.3604,40.45,1763900.0
2007-04-12 12:30:00,76.75,76.91,76.63,76.75,943400.0,40.45,40.5343,40.3868,40.45,943400.0
2007-04-12 13:00:00,76.75,76.81,76.62,76.8,854600.0,40.45,40.4816,40.3815,40.4764,854600.0
2007-04-12 13:30:00,76.8,76.98,76.75,76.93,1089300.0,40.4764,40.5712,40.45,40.5449,1089300.0
2007-04-12 14:00:00,76.93,77.27,76.92,77.27,1288200.0,40.5449,40.7241,40.5396,40.7241,1288200.0
2007-04-12 14:30:00,77.26,77.49,77.22,77.38,1352100.0,40.7188,40.84,40.6977,40.782,1352100.0
2007-04-12 15:00:00,77.38,77.39,77.24,77.34,1385100.0,40.782,40.7873,40.7083,40.761,1385100.0
2007-04-12 15:30:00,77.34,77.42,77.25,77.39,2416700.0,40.761,40.8031,40.7135,40.7873,2416700.0
2007-04-13 09:30:00,77.5,77.5,77.08,77.4,2284500.0,40.8453,40.8453,40.6239,40.7926,2284500.0
2007-04-13 10:00:00,77.4,77.44,77.2,77.31,2356800.0,40.7926,40.8137,40.6872,40.7452,2356800.0
2007-04-13 10:30:00,77.31,77.55,77.31,77.38,1710300.0,40.7452,40.8716,40.7452,40.782,1710300.0
2007-04-13 11:00:00,77.38,77.57,77.36,77.37,985700.0,40.782,40.8822,40.7715,40.7768,985700.0
2007-04-13 11:30:00,77.37,77.48,77.31,77.47,1110900.0,40.7768,40.8347,40.7452,40.8295,1110900.0
2007-04-13 12:00:00,77.48,77.59,77.43,77.51,1025400.0,40.8347,40.8927,40.8084,40.8506,1025400.0
2007-04-13 12:30:00,77.5,77.58,77.43,77.47,912700.0,40.8453,40.8875,40.8084,40.8295,912700.0
2007-04-13 13:00:00,77.48,77.52,77.4,77.46,790800.0,40.8347,40.8558,40.7926,40.8242,790800.0
2007-04-13 13:30:00,77.46,77.53,77.32,77.46,736700.0,40.8242,40.8611,40.7504,40.8242,736700.0
2007-04-13 14:00:00,77.47,77.62,77.44,77.62,935900.0,40.8295,40.9085,40.8137,40.9085,935900.0
2007-04-13 14:30:00,77.61,77.67,77.51,77.54,866300.0,40.9033,40.9349,40.8506,40.8664,866300.0
2007-04-13 15:00:00,77.54,77.56,77.29,77.34,1297200.0,40.8664,40.8769,40.7346,40.761,1297200.0
2007-04-13 15:30:00,77.34,77.45,77.2,77.39,1599800.0,40.761,40.8189,40.6872,40.7873,1599800.0
2007-04-16 09:30:00,77.64,77.7,77.12,77.14,1930200.0,40.9191,40.9507,40.645,40.6556,1930200.0
2007-04-16 10:00:00,77.14,77.29,77.13,77.23,1493600.0,40.6556,40.7346,40.6503,40.703,1493600.0
2007-04-16 10:30:00,77.24,77.42,77.04,77.4,1593800.0,40.7083,40.8031,40.6029,40.7926,1593800.0
2007-04-16 11:00:00,77.41,77.64,77.4,77.61,1400800.0,40.7979,40.9191,40.7926,40.9033,1400800.0
2007-04-16 11:30:00,77.62,77.95,77.58,77.93,1545600.0,40.9085,41.0825,40.8875,41.0719,1545600.0
2007-04-16 12:00:00,77.92,77.98,77.8,77.98,1062900.0,41.0666,41.0983,41.0034,41.0983,1062900.0
2007-04-16 12:30:00,77.97,78.0,77.89,77.95,735800.0,41.093,41.1088,41.0508,41.0825,735800.0
2007-04-16 13:00:00,77.95,78.05,77.85,77.97,1186300.0,41.0825,41.1352,41.0298,41.093,1186300.0
2007-04-16 13:30:00,77.96,78.04,77.85,77.86,915800.0,41.0877,41.1299,41.0298,41.035,915800.0
2007-04-16 14:00:00,77.86,78.1,77.85,78.01,897500.0,41.035,41.1615,41.0298,41.1141,897500.0
2007-04-16 14:30:00,78.01,78.14,77.97,78.02,1022300.0,41.1141,41.1826,41.093,41.1193,1022300.0
2007-04-16 15:00:00,78.02,78.18,78.01,78.14,1274100.0,41.1193,41.2037,41.1141,41.1826,1274100.0
2007-04-16 15:30:00,78.14,78.22,78.08,78.15,2703800.0,41.1826,41.2248,41.151,41.1879,2703800.0
2007-04-17 09:30:00,78.27,78.54,78.03,78.23,2843300.0,41.2511,41.3934,41.1246,41.23,2843300.0
2007-04-17 10:00:00,78.23,78.52,78.21,78.41,2055700.0,41.23,41.3829,41.2195,41.3249,2055700.0
2007-04-17 10:30:00,78.41,78.5,78.3,78.41,1283700.0,41.3249,41.3723,41.2669,41.3249,1283700.0
2007-04-17 11:00:00,78.41,78.65,78.39,78.63,1172000.0,41.3249,41.4514,41.3144,41.4408,1172000.0
2007-04-17 11:30:00,78.63,78.74,78.51,78.62,1287100.0,41.4408,41.4988,41.3776,41.4356,1287100.0
2007-04-17 12:00:00,78.62,78.64,78.51,78.6,848700.0,41.4356,41.4461,41.3776,41.425,848700.0
2007-04-17 12:30:00,78.61,78.61,78.35,78.37,879700.0,41.4303,41.4303,41.2933,41.3038,879700.0
2007-04-17 13:00:00,78.36,78.38,78.13,78.18,1593800.0,41.2985,41.3091,41.1773,41.2037,1593800.0
2007-04-17 13:30:00,78.18,78.27,77.95,78.17,1906000.0,41.2037,41.2511,41.0825,41.1984,1906000.0
2007-04-17 14:00:00,78.17,78.31,78.05,78.29,1296200.0,41.1984,41.2722,41.1352,41.2616,1296200.0
2007-04-17 14:30:00,78.29,78.45,78.22,78.42,1071700.0,41.2616,41.346,41.2248,41.3302,1071700.0
2007-04-17 15:00:00,78.43,78.48,78.13,78.23,1464300.0,41.3354,41.3618,41.1773,41.23,1464300.0
2007-04-17 15:30:00,78.23,78.45,78.21,78.4,1399800.0,41.23,41.346,41.2195,41.3196,1399800.0
2007-04-18 09:30:00,78.17,78.32,77.76,78.14,1920100.0,41.1984,41.2775,40.9823,41.1826,1920100.0
2007-04-18 10:00:00,78.14,78.28,77.98,78.08,1674800.0,41.1826,41.2564,41.0983,41.151,1674800.0
2007-04-18 10:30:00,78.1,78.39,77.84,78.21,2445200.0,41.1615,41.3144,41.0245,41.2195,2445200.0
2007-04-18 11:00:00,78.21,78.39,78.11,78.24,974100.0,41.2195,41.3144,41.1668,41.2353,974100.0
2007-04-18 11:30:00,78.24,78.31,78.14,78.17,699500.0,41.2353,41.2722,41.1826,41.1984,699500.0
2007-04-18 12:00:00,78.17,78.33,78.16,78.3,646400.0,41.1984,41.2827,41.1931,41.2669,646400.0
2007-04-18 12:30:00,78.3,78.31,78.05,78.05,796800.0,41.2669,41.2722,41.1352,41.1352,796800.0
2007-04-18 13:00:00,78.04,78.14,78.03,78.13,617900.0,41.1299,41.1826,41.1246,41.1773,617900.0
2007-04-18 13:30:00,78.14,78.38,78.03,78.15,879300.0,41.1826,41.3091,41.1246,41.1879,879300.0
2007-04-18 14:00:00,78.15,78.24,78.01,78.21,915100.0,41.1879,41.2353,41.1141,41.2195,915100.0
2007-04-18 14:30:00,78.2,78.29,78.14,78.24,825300.0,41.2142,41.2616,41.1826,41.2353,825300.0
2007-04-18 15:00:00,78.24,78.4,78.23,78.39,1253400.0,41.2353,41.3196,41.23,41.3144,1253400.0
2007-04-18 15:30:00,78.4,78.4,78.18,78.19,1720900.0,41.3196,41.3196,41.2037,41.2089,1720900.0
2007-04-19 09:30:00,77.93,78.01,77.62,77.66,1988800.0,41.0719,41.1141,40.9085,40.9296,1988800.0
2007-04-19 10:00:00,77.67,77.75,77.48,77.6,2540700.0,40.9349,40.977,40.8347,40.898,2540700.0
2007-04-19 10:30:00,77.6,77.75,77.27,77.34,1835800.0,40.898,40.977,40.7241,40.761,1835800.0
2007-04-19 11:00:00,77.34,77.58,77.15,77.51,1557300.0,40.761,40.8875,40.6608,40.8506,1557300.0
2007-04-19 11:30:00,77.51,77.85,77.43,77.62,1446100.0,40.8506,41.0298,40.8084,40.9085,1446100.0
2007-04-19 12:00:00,77.62,77.74,77.52,77.66,842600.0,40.9085,40.9718,40.8558,40.9296,842600.0
2007-04-19 12:30:00,77.66,77.75,77.6,77.67,566700.0,40.9296,40.977,40.898,40.9349,566700.0
2007-04-19 13:00:00,77.66,77.72,77.63,77.7,299900.0,40.9296,40.9612,40.9138,40.9507,299900.0
2007-04-19 13:30:00,77.69,77.78,77.55,77.64,694900.0,40.9454,40.9929,40.8716,40.9191,694900.0
2007-04-19 14:00:00,77.63,77.68,77.49,77.6,642900.0,40.9138,40.9402,40.84,40.898,642900.0
2007-04-19 14:30:00,77.6,77.67,77.49,77.61,733400.0,40.898,40.9349,40.84,40.9033,733400.0
2007-04-19 15:00:00,77.61,77.65,77.52,77.63,1187800.0,40.9033,40.9243,40.8558,40.9138,1187800.0
2007-04-19 15:30:00,77.63,77.66,77.35,77.44,2082600.0,40.9138,40.9296,40.7662,40.8137,2082600.0
2007-04-20 09:30:00,78.38,78.87,78.0,78.6,9376200.0,41.3091,41.5673,41.1088,41.425,9376200.0
2007-04-20 10:00:00,78.61,78.87,78.56,78.86,2867100.0,41.4303,41.5673,41.4039,41.5621,2867100.0
2007-04-20 10:30:00,78.86,78.93,78.73,78.78,2258300.0,41.5621,41.599,41.4935,41.5199,2258300.0
2007-04-20 11:00:00,78.78,78.95,78.73,78.84,2028100.0,41.5199,41.6095,41.4935,41.5515,2028100.0
2007-04-20 11:30:00,78.85,78.88,78.73,78.78,1205900.0,41.5568,41.5726,41.4935,41.5199,1205900.0
2007-04-20 12:00:00,78.78,78.92,78.77,78.91,954100.0,41.5199,41.5937,41.5146,41.5884,954100.0
2007-04-20 12:30:00,78.92,78.97,78.82,78.97,971000.0,41.5937,41.62,41.541,41.62,971000.0
2007-04-20 13:00:00,78.97,79.2,78.95,79.18,1875600.0,41.62,41.7413,41.6095,41.7307,1875600.0
2007-04-20 13:30:00,79.18,79.24,79.02,79.06,1285700.0,41.7307,41.7623,41.6464,41.6675,1285700.0
2007-04-20 14:00:00,79.06,79.18,79.05,79.18,1312700.0,41.6675,41.7307,41.6622,41.7307,1312700.0
2007-04-20 14:30:00,79.17,79.23,79.16,79.19,1412600.0,41.7254,41.7571,41.7202,41.736,1412600.0
2007-04-20 15:00:00,79.18,79.34,79.12,79.31,2458600.0,41.7307,41.815,41.6991,41.7992,2458600.0
2007-04-20 15:30:00,79.31,79.8,79.28,79.77,4836600.0,41.7992,42.0575,41.7834,42.0417,4836600.0
2007-04-23 09:30:00,79.5,79.87,79.25,79.84,3477000.0,41.8994,42.0944,41.7676,42.0786,3477000.0
2007-04-23 10:00:00,79.85,79.92,79.78,79.89,2205500.0,42.0838,42.1207,42.0469,42.1049,2205500.0
2007-04-23 10:30:00,79.89,79.97,79.86,79.94,1607800.0,42.1049,42.1471,42.0891,42.1313,1607800.0
2007-04-23 11:00:00,79.94,79.98,79.85,79.9,1396900.0,42.1313,42.1523,42.0838,42.1102,1396900.0
2007-04-23 11:30:00,79.9,79.91,79.63,79.71,2065800.0,42.1102,42.1154,41.9679,42.01,2065800.0
2007-04-23 12:00:00,79.71,79.73,79.38,79.55,1576500.0,42.01,42.0206,41.8361,41.9257,1576500.0
2007-04-23 12:30:00,79.55,79.65,79.51,79.54,872700.0,41.9257,41.9784,41.9046,41.9204,872700.0
2007-04-23 13:00:00,79.54,79.79,79.53,79.79,811000.0,41.9204,42.0522,41.9152,42.0522,811000.0
2007-04-23 13:30:00,79.78,79.8,79.51,79.56,1099600.0,42.0469,42.0575,41.9046,41.931,1099600.0
2007-04-23 14:00:00,79.56,79.65,79.4,79.48,1106800.0,41.931,41.9784,41.8467,41.8888,1106800.0
2007-04-23 14:30:00,79.48,79.52,79.39,79.46,903600.0,41.8888,41.9099,41.8414,41.8783,903600.0
2007-04-23 15:00:00,79.45,79.46,79.28,79.4,1113900.0,41.873,41.8783,41.7834,41.8467,1113900.0
2007-04-23 15:30:00,79.41,79.41,79.1,79.22,2473900.0,41.8519,41.8519,41.6885,41.7518,2473900.0
2007-04-24 09:30:00,79.0,79.24,78.8,79.13,2276800.0,41.6358,41.7623,41.5304,41.7044,2276800.0
2007-04-24 10:00:00,79.13,79.35,78.81,79.11,2532600.0,41.7044,41.8203,41.5357,41.6938,2532600.0
2007-04-24 10:30:00,79.11,79.25,78.96,78.98,1315500.0,41.6938,41.7676,41.6148,41.6253,1315500.0
2007-04-24 11:00:00,78.98,79.14,78.9,79.13,1091600.0,41.6253,41.7096,41.5831,41.7044,1091600.0
2007-04-24 11:30:00,79.13,79.15,78.86,78.91,1010800.0,41.7044,41.7149,41.5621,41.5884,1010800.0
2007-04-24 12:00:00,78.93,79.04,78.75,78.88,1706300.0,41.599,41.6569,41.5041,41.5726,1706300.0
2007-04-24 12:30:00,78.88,78.88,78.67,78.8,1104100.0,41.5726,41.5726,41.4619,41.5304,1104100.0
2007-04-24 13:00:00,78.8,78.85,78.63,78.78,1041800.0,41.5304,41.5568,41.4408,41.5199,1041800.0
2007-04-24 13:30:00,78.77,78.96,78.73,78.9,936700.0,41.5146,41.6148,41.4935,41.5831,936700.0
2007-04-24 14:00:00,78.9,79.2,78.85,79.13,1204700.0,41.5831,41.7413,41.5568,41.7044,1204700.0
2007-04-24 14:30:00,79.13,79.14,78.5,78.71,1726900.0,41.7044,41.7096,41.3723,41.483,1726900.0
2007-04-24 15:00:00,78.71,78.89,78.62,78.76,1142300.0,41.483,41.5779,41.4356,41.5094,1142300.0
2007-04-24 15:30:00,78.76,78.87,78.51,78.63,2516800.0,41.5094,41.5673,41.3776,41.4408,2516800.0
2007-04-25 09:30:00,78.84,79.39,78.84,78.91,2681700.0,41.5515,41.8414,41.5515,41.5884,2681700.0
2007-04-25 10:00:00,78.91,79.14,78.76,79.0,1731400.0,41.5884,41.7096,41.5094,41.6358,1731400.0
2007-04-25 10:30:00,78.99,79.39,78.87,79.27,1982500.0,41.6306,41.8414,41.5673,41.7781,1982500.0
2007-04-25 11:00:00,79.28,79.62,79.23,79.49,1673500.0,41.7834,41.9626,41.7571,41.8941,1673500.0
2007-04-25 11:30:00,79.48,79.75,79.33,79.73,1469100.0,41.8888,42.0311,41.8098,42.0206,1469100.0
2007-04-25 12:00:00,79.73,79.78,79.6,79.78,843900.0,42.0206,42.0469,41.9521,42.0469,843900.0
2007-04-25 12:30:00,79.79,79.85,79.65,79.83,995600.0,42.0522,42.0838,41.9784,42.0733,995600.0
2007-04-25 13:00:00,79.82,79.9,79.77,79.81,873900.0,42.068,42.1102,42.0417,42.0627,873900.0
2007-04-25 13:30:00,79.81,79.92,79.74,79.91,1062300.0,42.0627,42.1207,42.0259,42.1154,1062300.0
2007-04-25 14:00:00,79.91,80.0,79.89,79.98,2564700.0,42.1154,42.1629,42.1049,42.1523,2564700.0
2007-04-25 14:30:00,79.98,80.2,79.96,80.03,2748100.0,42.1523,42.2683,42.1418,42.1787,2748100.0
2007-04-25 15:00:00,80.03,80.2,79.91,80.09,1593000.0,42.1787,42.2683,42.1154,42.2103,1593000.0
2007-04-25 15:30:00,80.08,80.11,79.76,79.91,2547000.0,42.205,42.2209,42.0364,42.1154,2547000.0
2007-04-26 09:30:00,80.03,80.03,79.57,79.7,3254100.0,42.1787,42.1787,41.9363,42.0048,3254100.0
2007-04-26 10:00:00,79.7,80.39,79.68,80.3,2814700.0,42.0048,42.3684,41.9942,42.321,2814700.0
2007-04-26 10:30:00,80.3,80.49,80.09,80.19,2563900.0,42.321,42.4211,42.2103,42.263,2563900.0
2007-04-26 11:00:00,80.19,80.45,80.07,80.16,1530900.0,42.263,42.4,42.1998,42.2472,1530900.0
2007-04-26 11:30:00,80.16,80.24,79.82,80.02,1916900.0,42.2472,42.2894,42.068,42.1734,1916900.0
2007-04-26 12:00:00,80.03,80.58,80.01,80.45,1341600.0,42.1787,42.4686,42.1682,42.4,1341600.0
2007-04-26 12:30:00,80.45,80.69,80.42,80.51,960000.0,42.4,42.5265,42.3842,42.4317,960000.0
2007-04-26 13:00:00,80.51,80.85,80.44,80.44,999400.0,42.4317,42.6109,42.3948,42.3948,999400.0
2007-04-26 13:30:00,80.43,80.59,80.27,80.33,1080400.0,42.3895,42.4738,42.3052,42.3368,1080400.0
2007-04-26 14:00:00,80.33,80.64,80.15,80.57,1561200.0,42.3368,42.5002,42.2419,42.4633,1561200.0
2007-04-26 14:30:00,80.58,80.83,80.5,80.68,1349600.0,42.4686,42.6003,42.4264,42.5213,1349600.0
2007-04-26 15:00:00,80.68,80.86,80.6,80.77,1306400.0,42.5213,42.6161,42.4791,42.5687,1306400.0
2007-04-26 15:30:00,80.77,80.78,80.51,80.63,2381800.0,42.5687,42.574,42.4317,42.4949,2381800.0
2007-04-27 09:30:00,80.24,80.38,79.97,80.13,2108400.0,42.2894,42.3632,42.1471,42.2314,2108400.0
2007-04-27 10:00:00,80.14,80.41,80.03,80.15,1574900.0,42.2367,42.379,42.1787,42.2419,1574900.0
2007-04-27 10:30:00,80.15,80.2,79.88,80.0,1245400.0,42.2419,42.2683,42.0996,42.1629,1245400.0
2007-04-27 11:00:00,80.0,80.19,79.97,80.1,869500.0,42.1629,42.263,42.1471,42.2156,869500.0
2007-04-27 11:30:00,80.11,80.48,80.04,80.47,797000.0,42.2209,42.4159,42.184,42.4106,797000.0
2007-04-27 12:00:00,80.47,80.52,80.25,80.25,1101200.0,42.4106,42.4369,42.2946,42.2946,1101200.0
2007-04-27 12:30:00,80.25,80.52,80.18,80.5,815100.0,42.2946,42.4369,42.2577,42.4264,815100.0
2007-04-27 13:00:00,80.5,80.55,80.41,80.53,731700.0,42.4264,42.4527,42.379,42.4422,731700.0
2007-04-27 13:30:00,80.53,80.75,80.45,80.55,947400.0,42.4422,42.5582,42.4,42.4527,947400.0
2007-04-27 14:00:00,80.54,80.75,80.49,80.66,783200.0,42.4475,42.5582,42.4211,42.5107,783200.0
2007-04-27 14:30:00,80.66,80.73,80.61,80.64,588400.0,42.5107,42.5476,42.4844,42.5002,588400.0
2007-04-27 15:00:00,80.63,80.68,80.35,80.48,839900.0,42.4949,42.5213,42.3473,42.4159,839900.0
2007-04-27 15:30:00,80.47,80.51,80.21,80.35,1822000.0,42.4106,42.4317,42.2736,42.3473,1822000.0
2007-04-30 09:30:00,80.3,80.6,80.2,80.5,2057600.0,42.321,42.4791,42.2683,42.4264,2057600.0
2007-04-30 10:00:00,80.51,80.72,80.47,80.57,1201200.0,42.4317,42.5423,42.4106,42.4633,1201200.0
2007-04-30 10:30:00,80.58,80.59,80.35,80.55,1272200.0,42.4686,42.4738,42.3473,42.4527,1272200.0
2007-04-30 11:00:00,80.55,80.88,80.54,80.66,1460800.0,42.4527,42.6267,42.4475,42.5107,1460800.0
2007-04-30 11:30:00,80.67,80.78,80.57,80.62,941800.0,42.516,42.574,42.4633,42.4896,941800.0
2007-04-30 12:00:00,80.62,80.67,80.55,80.63,724800.0,42.4896,42.516,42.4527,42.4949,724800.0
2007-04-30 12:30:00,80.64,80.74,80.58,80.61,550500.0,42.5002,42.5529,42.4686,42.4844,550500.0
2007-04-30 13:00:00,80.61,80.71,80.55,80.58,773500.0,42.4844,42.5371,42.4527,42.4686,773500.0
2007-04-30 13:30:00,80.59,80.66,80.51,80.65,1094300.0,42.4738,42.5107,42.4317,42.5055,1094300.0
2007-04-30 14:00:00,80.66,80.71,80.14,80.24,1340400.0,42.5107,42.5371,42.2367,42.2894,1340400.0
2007-04-30 14:30:00,80.23,80.35,79.92,80.04,1600900.0,42.2841,42.3473,42.1207,42.184,1600900.0
2007-04-30 15:00:00,80.04,80.09,79.76,79.79,1652200.0,42.184,42.2103,42.0364,42.0522,1652200.0
2007-04-30 15:30:00,79.79,79.89,79.38,79.39,2382600.0,42.0522,42.1049,41.8361,41.8414,2382600.0
2007-05-01 09:30:00,79.5,79.99,79.48,79.54,2522400.0,41.8994,42.1576,41.8888,41.9204,2522400.0
2007-05-01 10:00:00,79.54,79.75,79.07,79.3,2790000.0,41.9204,42.0311,41.6727,41.794,2790000.0
2007-05-01 10:30:00,79.31,79.75,79.28,79.67,2056800.0,41.7992,42.0311,41.7834,41.989,2056800.0
2007-05-01 11:00:00,79.66,79.71,79.45,79.65,1178900.0,41.9837,42.01,41.873,41.9784,1178900.0
2007-05-01 11:30:00,79.65,79.75,79.38,79.49,1151700.0,41.9784,42.0311,41.8361,41.8941,1151700.0
2007-05-01 12:00:00,79.5,79.79,79.48,79.57,1128500.0,41.8994,42.0522,41.8888,41.9363,1128500.0
2007-05-01 12:30:00,79.57,79.69,79.26,79.26,931900.0,41.9363,41.9995,41.7729,41.7729,931900.0
2007-05-01 13:00:00,79.26,79.4,79.05,79.3,1523500.0,41.7729,41.8467,41.6622,41.794,1523500.0
2007-05-01 13:30:00,79.29,79.84,79.28,79.72,1333500.0,41.7887,42.0786,41.7834,42.0153,1333500.0
2007-05-01 14:00:00,79.73,79.76,79.4,79.65,1378500.0,42.0206,42.0364,41.8467,41.9784,1378500.0
2007-05-01 14:30:00,79.66,79.95,79.6,79.7,1538700.0,41.9837,42.1365,41.9521,42.0048,1538700.0
2007-05-01 15:00:00,79.7,79.75,79.4,79.44,1514000.0,42.0048,42.0311,41.8467,41.8677,1514000.0
2007-05-01 15:30:00,79.43,79.74,79.39,79.67,1700700.0,41.8625,42.0259,41.8414,41.989,1700700.0
2007-05-02 09:30:00,79.83,80.0,79.8,79.95,1673800.0,42.0733,42.1629,42.0575,42.1365,1673800.0
2007-05-02 10:00:00,79.95,80.19,79.93,80.15,1680400.0,42.1365,42.263,42.126,42.2419,1680400.0
2007-05-02 10:30:00,80.14,80.19,79.94,79.96,1993000.0,42.2367,42.263,42.1313,42.1418,1993000.0
2007-05-02 11:00:00,79.96,79.97,79.71,79.85,1215700.0,42.1418,42.1471,42.01,42.0838,1215700.0
2007-05-02 11:30:00,79.85,79.86,79.37,79.71,1707700.0,42.0838,42.0891,41.8308,42.01,1707700.0
2007-05-02 12:00:00,79.7,79.87,79.57,79.81,915100.0,42.0048,42.0944,41.9363,42.0627,915100.0
2007-05-02 12:30:00,79.82,79.91,79.66,79.85,601000.0,42.068,42.1154,41.9837,42.0838,601000.0
2007-05-02 13:00:00,79.86,80.08,79.86,79.98,891000.0,42.0891,42.205,42.0891,42.1523,891000.0
2007-05-02 13:30:00,79.98,80.13,79.81,79.84,751700.0,42.1523,42.2314,42.0627,42.0786,751700.0
2007-05-02 14:00:00,79.83,79.94,79.76,79.94,663800.0,42.0733,42.1313,42.0364,42.1313,663800.0
2007-05-02 14:30:00,79.93,79.99,79.88,79.9,514500.0,42.126,42.1576,42.0996,42.1102,514500.0
2007-05-02 15:00:00,79.9,79.91,79.81,79.89,840100.0,42.1102,42.1154,42.0627,42.1049,840100.0
2007-05-02 15:30:00,79.89,79.91,79.73,79.87,1569000.0,42.1049,42.1154,42.0206,42.0944,1569000.0
2007-05-03 09:30:00,79.83,80.33,79.8,80.25,1982500.0,42.0733,42.3368,42.0575,42.2946,1982500.0
2007-05-03 10:00:00,80.29,80.43,79.91,80.31,1897600.0,42.3157,42.3895,42.1154,42.3263,1897600.0
2007-05-03 10:30:00,80.34,80.79,80.2,80.78,1777000.0,42.3421,42.5792,42.2683,42.574,1777000.0
2007-05-03 11:00:00,80.79,80.8,80.45,80.55,1200100.0,42.5792,42.5845,42.4,42.4527,1200100.0
2007-05-03 11:30:00,80.54,80.7,80.46,80.58,930400.0,42.4475,42.5318,42.4053,42.4686,930400.0
2007-05-03 12:00:00,80.58,80.66,80.39,80.46,950900.0,42.4686,42.5107,42.3684,42.4053,950900.0
2007-05-03 12:30:00,80.45,80.73,80.45,80.64,802700.0,42.4,42.5476,42.4,42.5002,802700.0
2007-05-03 13:00:00,80.64,80.73,80.57,80.64,631500.0,42.5002,42.5476,42.4633,42.5002,631500.0
2007-05-03 13:30:00,80.64,80.71,80.57,80.65,748400.0,42.5002,42.5371,42.4633,42.5055,748400.0
2007-05-03 14:00:00,80.65,80.84,80.63,80.84,752300.0,42.5055,42.6056,42.4949,42.6056,752300.0
2007-05-03 14:30:00,80.83,80.88,80.65,80.87,858700.0,42.6003,42.6267,42.5055,42.6214,858700.0
2007-05-03 15:00:00,80.87,80.92,80.68,80.75,1058200.0,42.6214,42.6478,42.5213,42.5582,1058200.0
2007-05-03 15:30:00,80.75,80.81,80.54,80.72,1880400.0,42.5582,42.5898,42.4475,42.5423,1880400.0
2007-05-04 09:30:00,81.0,81.46,80.91,81.38,2122300.0,42.6899,42.9324,42.6425,42.8902,2122300.0
2007-05-04 10:00:00,81.37,81.58,81.28,81.55,1898600.0,42.8849,42.9956,42.8375,42.9798,1898600.0
2007-05-04 10:30:00,81.56,81.76,81.43,81.64,1728700.0,42.9851,43.0905,42.9165,43.0272,1728700.0
2007-05-04 11:00:00,81.65,81.75,81.25,81.39,1222700.0,43.0325,43.0852,42.8217,42.8955,1222700.0
2007-05-04 11:30:00,81.39,81.42,81.09,81.09,793100.0,42.8955,42.9113,42.7373,42.7373,793100.0
2007-05-04 12:00:00,81.08,81.16,80.61,80.73,1248500.0,42.7321,42.7742,42.4844,42.5476,1248500.0
2007-05-04 12:30:00,80.73,80.78,80.22,80.62,1780700.0,42.5476,42.574,42.2788,42.4896,1780700.0
2007-05-04 13:00:00,80.63,80.84,80.48,80.79,737200.0,42.4949,42.6056,42.4159,42.5792,737200.0
2007-05-04 13:30:00,80.79,80.89,80.51,80.57,772800.0,42.5792,42.6319,42.4317,42.4633,772800.0
2007-05-04 14:00:00,80.57,80.74,80.45,80.7,858900.0,42.4633,42.5529,42.4,42.5318,858900.0
2007-05-04 14:30:00,80.71,80.85,80.52,80.63,896400.0,42.5371,42.6109,42.4369,42.4949,896400.0
2007-05-04 15:00:00,80.63,80.81,80.57,80.77,770700.0,42.4949,42.5898,42.4633,42.5687,770700.0
2007-05-04 15:30:00,80.77,80.79,80.46,80.53,1582100.0,42.5687,42.5792,42.4053,42.4422,1582100.0
2007-05-07 09:30:00,80.5,81.07,80.22,80.99,2259800.0,42.4264,42.7268,42.2788,42.6846,2259800.0
2007-05-07 10:00:00,80.98,81.1,80.79,81.0,1060400.0,42.6794,42.7426,42.5792,42.6899,1060400.0
2007-05-07 10:30:00,81.0,81.0,80.67,80.89,1312300.0,42.6899,42.6899,42.516,42.6319,1312300.0
2007-05-07 11:00:00,80.89,80.93,80.59,80.63,941200.0,42.6319,42.653,42.4738,42.4949,941200.0
2007-05-07 11:30:00,80.62,80.77,80.51,80.76,752300.0,42.4896,42.5687,42.4317,42.5634,752300.0
2007-05-07 12:00:00,80.77,80.97,80.71,80.91,704700.0,42.5687,42.6741,42.5371,42.6425,704700.0
2007-05-07 12:30:00,80.91,81.1,80.82,81.09,758500.0,42.6425,42.7426,42.595,42.7373,758500.0
2007-05-07 13:00:00,81.09,81.13,80.86,80.97,717800.0,42.7373,42.7584,42.6161,42.6741,717800.0
2007-05-07 13:30:00,80.96,81.0,80.77,80.91,841300.0,42.6688,42.6899,42.5687,42.6425,841300.0
2007-05-07 14:00:00,80.93,81.07,80.82,80.97,879600.0,42.653,42.7268,42.595,42.6741,879600.0
2007-05-07 14:30:00,80.96,80.97,80.83,80.91,641100.0,42.6688,42.6741,42.6003,42.6425,641100.0
2007-05-07 15:00:00,80.91,80.92,80.73,80.85,829100.0,42.6425,42.6478,42.5476,42.6109,829100.0
2007-05-07 15:30:00,80.86,80.89,80.76,80.82,1164400.0,42.6161,42.6319,42.5634,42.595,1164400.0
2007-05-08 09:30:00,80.57,80.68,80.35,80.55,2048500.0,42.4633,42.5213,42.3473,42.4527,2048500.0
2007-05-08 10:00:00,80.56,80.62,80.26,80.41,1904700.0,42.458,42.4896,42.2999,42.379,1904700.0
2007-05-08 10:30:00,80.41,80.57,80.32,80.52,1318000.0,42.379,42.4633,42.3315,42.4369,1318000.0
2007-05-08 11:00:00,80.53,80.57,80.33,80.43,898300.0,42.4422,42.4633,42.3368,42.3895,898300.0
2007-05-08 11:30:00,80.46,80.79,80.42,80.69,1032300.0,42.4053,42.5792,42.3842,42.5265,1032300.0
2007-05-08 12:00:00,80.7,80.94,80.63,80.92,912100.0,42.5318,42.6583,42.4949,42.6478,912100.0
2007-05-08 12:30:00,80.92,81.18,80.92,81.15,1026200.0,42.6478,42.7848,42.6478,42.769,1026200.0
2007-05-08 13:00:00,81.15,81.2,80.99,81.01,908700.0,42.769,42.7953,42.6846,42.6952,908700.0
2007-05-08 13:30:00,81.02,81.12,80.92,81.0,603400.0,42.7005,42.7532,42.6478,42.6899,603400.0
2007-05-08 14:00:00,81.0,81.18,80.85,81.16,1063300.0,42.6899,42.7848,42.6109,42.7742,1063300.0
2007-05-08 14:30:00,81.16,81.25,81.1,81.19,700700.0,42.7742,42.8217,42.7426,42.7901,700700.0
2007-05-08 15:00:00,81.2,81.41,81.19,81.35,1149200.0,42.7953,42.906,42.7901,42.8744,1149200.0
2007-05-08 15:30:00,81.35,81.39,81.25,81.39,1426500.0,42.8744,42.8955,42.8217,42.8955,1426500.0
2007-05-09 09:30:00,81.2,81.36,81.0,81.31,1652500.0,42.7953,42.8796,42.6899,42.8533,1652500.0
2007-05-09 10:00:00,81.31,81.45,81.23,81.37,1113500.0,42.8533,42.9271,42.8111,42.8849,1113500.0
2007-05-09 10:30:00,81.36,81.36,80.6,80.71,2857500.0,42.8796,42.8796,42.4791,42.5371,2857500.0
2007-05-09 11:00:00,80.71,80.95,80.48,80.55,1309300.0,42.5371,42.6636,42.4159,42.4527,1309300.0
2007-05-09 11:30:00,80.56,80.67,80.41,80.59,924600.0,42.458,42.516,42.379,42.4738,924600.0
2007-05-09 12:00:00,80.58,80.76,80.58,80.71,735300.0,42.4686,42.5634,42.4686,42.5371,735300.0
2007-05-09 12:30:00,80.71,80.97,80.65,80.79,836400.0,42.5371,42.6741,42.5055,42.5792,836400.0
2007-05-09 13:00:00,80.8,80.9,80.66,80.72,585400.0,42.5845,42.6372,42.5107,42.5423,585400.0
2007-05-09 13:30:00,80.72,80.84,80.69,80.74,647000.0,42.5423,42.6056,42.5265,42.5529,647000.0
2007-05-09 14:00:00,80.74,81.09,80.4,80.88,2323400.0,42.5529,42.7373,42.3737,42.6267,2323400.0
2007-05-09 14:30:00,80.88,81.44,80.8,81.33,1800800.0,42.6267,42.9218,42.5845,42.8638,1800800.0
2007-05-09 15:00:00,81.32,81.39,81.13,81.38,1371300.0,42.8586,42.8955,42.7584,42.8902,1371300.0
2007-05-09 15:30:00,81.38,81.45,81.3,81.38,1370300.0,42.8902,42.9271,42.848,42.8902,1370300.0
2007-05-10 09:30:00,81.06,81.06,80.65,80.8,2424500.0,42.9099,42.9099,42.6928,42.7722,2424500.0
2007-05-10 10:00:00,80.8,80.84,80.51,80.58,1541400.0,42.7722,42.7934,42.6187,42.6558,1541400.0
2007-05-10 10:30:00,80.58,80.76,80.5,80.53,1313600.0,42.6558,42.7511,42.6134,42.6293,1313600.0
2007-05-10 11:00:00,80.53,80.58,80.17,80.25,1370000.0,42.6293,42.6558,42.4388,42.4811,1370000.0
2007-05-10 11:30:00,80.25,80.42,79.91,79.93,1692200.0,42.4811,42.5711,42.3011,42.3117,1692200.0
2007-05-10 12:00:00,79.93,80.19,79.73,80.07,1245700.0,42.3117,42.4493,42.2058,42.3858,1245700.0
2007-05-10 12:30:00,80.07,80.1,79.75,79.77,884600.0,42.3858,42.4017,42.2164,42.227,884600.0
2007-05-10 13:00:00,79.76,79.82,79.47,79.72,1052900.0,42.2217,42.2535,42.0682,42.2005,1052900.0
2007-05-10 13:30:00,79.73,79.76,79.36,79.74,1102500.0,42.2058,42.2217,42.01,42.2111,1102500.0
2007-05-10 14:00:00,79.73,80.06,79.62,80.02,1483300.0,42.2058,42.3805,42.1476,42.3593,1483300.0
2007-05-10 14:30:00,80.02,80.1,79.71,79.78,792500.0,42.3593,42.4017,42.1952,42.2323,792500.0
2007-05-10 15:00:00,79.79,79.91,79.61,79.67,1230500.0,42.2376,42.3011,42.1423,42.1741,1230500.0
2007-05-10 15:30:00,79.67,79.73,79.31,79.38,2033500.0,42.1741,42.2058,41.9835,42.0206,2033500.0
2007-05-11 09:30:00,79.69,80.19,79.63,80.09,1943300.0,42.1847,42.4493,42.1529,42.3964,1943300.0
2007-05-11 10:00:00,80.09,80.55,79.99,80.48,2106400.0,42.3964,42.6399,42.3435,42.6029,2106400.0
2007-05-11 10:30:00,80.48,80.92,80.48,80.85,2003100.0,42.6029,42.8358,42.6029,42.7987,2003100.0
2007-05-11 11:00:00,80.86,80.96,80.8,80.89,1584300.0,42.804,42.8569,42.7722,42.8199,1584300.0
2007-05-11 11:30:00,80.88,80.96,80.69,80.79,1081200.0,42.8146,42.8569,42.714,42.767,1081200.0
2007-05-11 12:00:00,80.79,80.86,80.62,80.76,689200.0,42.767,42.804,42.677,42.7511,689200.0
2007-05-11 12:30:00,80.75,80.86,80.7,80.86,784100.0,42.7458,42.804,42.7193,42.804,784100.0
2007-05-11 13:00:00,80.86,80.95,80.81,80.91,806700.0,42.804,42.8517,42.7775,42.8305,806700.0
2007-05-11 13:30:00,80.92,80.96,80.76,80.79,756400.0,42.8358,42.8569,42.7511,42.767,756400.0
2007-05-11 14:00:00,80.79,80.93,80.75,80.87,766100.0,42.767,42.8411,42.7458,42.8093,766100.0
2007-05-11 14:30:00,80.87,80.97,80.8,80.94,883400.0,42.8093,42.8622,42.7722,42.8464,883400.0
2007-05-11 15:00:00,80.94,81.12,80.89,81.07,1147700.0,42.8464,42.9416,42.8199,42.9152,1147700.0
2007-05-11 15:30:00,81.08,81.23,81.01,81.22,2267000.0,42.9205,42.9999,42.8834,42.9946,2267000.0
2007-05-14 09:30:00,81.21,81.62,80.92,81.57,2019500.0,42.9893,43.2063,42.8358,43.1799,2019500.0
2007-05-14 10:00:00,81.55,81.58,81.03,81.08,1658300.0,43.1693,43.1851,42.894,42.9205,1658300.0
2007-05-14 10:30:00,81.08,81.49,81.03,81.4,1092300.0,42.9205,43.1375,42.894,43.0899,1092300.0
2007-05-14 11:00:00,81.42,81.43,81.21,81.22,1148900.0,43.1005,43.1057,42.9893,42.9946,1148900.0
2007-05-14 11:30:00,81.23,81.33,81.11,81.18,689300.0,42.9999,43.0528,42.9363,42.9734,689300.0
2007-05-14 12:00:00,81.18,81.38,81.16,81.28,772000.0,42.9734,43.0793,42.9628,43.0263,772000.0
2007-05-14 12:30:00,81.29,81.35,81.22,81.31,533300.0,43.0316,43.0634,42.9946,43.0422,533300.0
2007-05-14 13:00:00,81.31,81.38,81.2,81.34,902100.0,43.0422,43.0793,42.984,43.0581,902100.0
2007-05-14 13:30:00,81.34,81.37,80.92,81.02,1140100.0,43.0581,43.074,42.8358,42.8887,1140100.0
2007-05-14 14:00:00,81.01,81.14,80.73,81.09,1308900.0,42.8834,42.9522,42.7352,42.9258,1308900.0
2007-05-14 14:30:00,81.09,81.15,80.84,81.04,920400.0,42.9258,42.9575,42.7934,42.8993,920400.0
2007-05-14 15:00:00,81.04,81.18,80.96,81.1,826300.0,42.8993,42.9734,42.8569,42.9311,826300.0
2007-05-14 15:30:00,81.11,81.28,81.11,81.28,1322000.0,42.9363,43.0263,42.9363,43.0263,1322000.0
2007-05-15 09:30:00,81.01,81.29,80.96,81.22,1554700.0,42.8834,43.0316,42.8569,42.9946,1554700.0
2007-05-15 10:00:00,81.21,81.7,81.21,81.62,1824100.0,42.9893,43.2487,42.9893,43.2063,1824100.0
2007-05-15 10:30:00,81.62,81.7,81.55,81.56,1360600.0,43.2063,43.2487,43.1693,43.1746,1360600.0
2007-05-15 11:00:00,81.56,81.56,81.21,81.46,1094800.0,43.1746,43.1746,42.9893,43.1216,1094800.0
2007-05-15 11:30:00,81.46,81.7,81.4,81.59,951500.0,43.1216,43.2487,43.0899,43.1904,951500.0
2007-05-15 12:00:00,81.6,81.71,81.46,81.71,853600.0,43.1957,43.254,43.1216,43.254,853600.0
2007-05-15 12:30:00,81.7,81.78,81.52,81.62,1038100.0,43.2487,43.291,43.1534,43.2063,1038100.0
2007-05-15 13:00:00,81.61,81.68,81.5,81.6,635800.0,43.201,43.2381,43.1428,43.1957,635800.0
2007-05-15 13:30:00,81.62,81.67,81.25,81.45,1047400.0,43.2063,43.2328,43.0105,43.1163,1047400.0
2007-05-15 14:00:00,81.45,81.54,81.21,81.34,1065600.0,43.1163,43.164,42.9893,43.0581,1065600.0
2007-05-15 14:30:00,81.34,81.44,80.95,81.23,1388800.0,43.0581,43.111,42.8517,42.9999,1388800.0
2007-05-15 15:00:00,81.22,81.38,81.13,81.28,945800.0,42.9946,43.0793,42.9469,43.0263,945800.0
2007-05-15 15:30:00,81.28,81.41,80.95,81.13,1335300.0,43.0263,43.0952,42.8517,42.9469,1335300.0
2007-05-16 09:30:00,80.84,81.35,80.83,80.95,1866600.0,42.7934,43.0634,42.7881,42.8517,1866600.0
2007-05-16 10:00:00,80.94,81.12,80.8,81.11,1258600.0,42.8464,42.9416,42.7722,42.9363,1258600.0
2007-05-16 10:30:00,81.12,81.3,80.85,81.09,1753700.0,42.9416,43.0369,42.7987,42.9258,1753700.0
2007-05-16 11:00:00,81.09,81.13,80.9,81.1,829800.0,42.9258,42.9469,42.8252,42.9311,829800.0
2007-05-16 11:30:00,81.1,81.23,80.92,81.03,849500.0,42.9311,42.9999,42.8358,42.894,849500.0
2007-05-16 12:00:00,81.04,81.08,80.49,80.52,1057200.0,42.8993,42.9205,42.6081,42.624,1057200.0
2007-05-16 12:30:00,80.51,80.62,80.31,80.59,855700.0,42.6187,42.677,42.5129,42.6611,855700.0
2007-05-16 13:00:00,80.6,80.7,80.49,80.55,697900.0,42.6664,42.7193,42.6081,42.6399,697900.0
2007-05-16 13:30:00,80.55,81.07,80.53,80.84,790100.0,42.6399,42.9152,42.6293,42.7934,790100.0
2007-05-16 14:00:00,80.84,81.27,80.83,81.24,929100.0,42.7934,43.021,42.7881,43.0052,929100.0
2007-05-16 14:30:00,81.24,81.38,81.15,81.3,602000.0,43.0052,43.0793,42.9575,43.0369,602000.0
2007-05-16 15:00:00,81.3,81.34,81.11,81.22,764300.0,43.0369,43.0581,42.9363,42.9946,764300.0
2007-05-16 15:30:00,81.22,81.49,81.2,81.41,1378400.0,42.9946,43.1375,42.984,43.0952,1378400.0
2007-05-17 09:30:00,81.25,81.5,81.02,81.08,1482500.0,43.0105,43.1428,42.8887,42.9205,1482500.0
2007-05-17 10:00:00,81.08,81.74,81.01,81.65,1628700.0,42.9205,43.2698,42.8834,43.2222,1628700.0
2007-05-17 10:30:00,81.65,81.74,81.54,81.66,1167500.0,43.2222,43.2698,43.164,43.2275,1167500.0
2007-05-17 11:00:00,81.65,81.79,81.47,81.79,1293000.0,43.2222,43.2963,43.1269,43.2963,1293000.0
2007-05-17 11:30:00,81.79,81.94,81.77,81.86,1028600.0,43.2963,43.3757,43.2857,43.3334,1028600.0
2007-05-17 12:00:00,81.86,81.97,81.81,81.94,1025600.0,43.3334,43.3916,43.3069,43.3757,1025600.0
2007-05-17 12:30:00,81.93,81.93,81.71,81.76,620300.0,43.3704,43.3704,43.254,43.2804,620300.0
2007-05-17 13:00:00,81.76,81.98,81.7,81.94,730400.0,43.2804,43.3969,43.2487,43.3757,730400.0
2007-05-17 13:30:00,81.94,81.99,81.81,81.9,709100.0,43.3757,43.4022,43.3069,43.3545,709100.0
2007-05-17 14:00:00,81.91,82.0,81.84,82.0,908500.0,43.3598,43.4075,43.3228,43.4075,908500.0
2007-05-17 14:30:00,82.0,82.38,81.91,82.37,1699700.0,43.4075,43.6086,43.3598,43.6033,1699700.0
2007-05-17 15:00:00,82.38,82.44,82.16,82.16,1254100.0,43.6086,43.6404,43.4922,43.4922,1254100.0
2007-05-17 15:30:00,82.16,82.21,81.79,81.79,1936800.0,43.4922,43.5186,43.2963,43.2963,1936800.0
2007-05-18 09:30:00,82.14,82.71,82.08,82.58,5446900.0,43.4816,43.7833,43.4498,43.7145,5446900.0
2007-05-18 10:00:00,82.59,82.94,82.52,82.89,1732800.0,43.7198,43.9051,43.6827,43.8786,1732800.0
2007-05-18 10:30:00,82.89,82.94,82.68,82.85,1234700.0,43.8786,43.9051,43.7674,43.8574,1234700.0
2007-05-18 11:00:00,82.84,83.14,82.7,82.87,1664200.0,43.8521,44.0109,43.778,43.868,1664200.0
2007-05-18 11:30:00,82.87,82.99,82.54,82.78,1246300.0,43.868,43.9315,43.6933,43.8204,1246300.0
2007-05-18 12:00:00,82.77,83.13,82.61,83.12,1167400.0,43.8151,44.0057,43.7304,44.0004,1167400.0
2007-05-18 12:30:00,83.12,83.33,82.95,83.03,1876400.0,44.0004,44.1115,43.9104,43.9527,1876400.0
2007-05-18 13:00:00,83.03,83.2,82.94,83.02,1064400.0,43.9527,44.0427,43.9051,43.9474,1064400.0
2007-05-18 13:30:00,83.03,83.03,82.7,82.97,1300400.0,43.9527,43.9527,43.778,43.921,1300400.0
2007-05-18 14:00:00,82.96,83.12,82.86,82.97,828500.0,43.9157,44.0004,43.8627,43.921,828500.0
2007-05-18 14:30:00,82.97,83.02,82.8,82.92,737000.0,43.921,43.9474,43.831,43.8945,737000.0
2007-05-18 15:00:00,82.93,83.09,82.85,83.02,978800.0,43.8998,43.9845,43.8574,43.9474,978800.0
2007-05-18 15:30:00,83.02,83.29,82.95,83.25,2390500.0,43.9474,44.0904,43.9104,44.0692,2390500.0
2007-05-21 09:30:00,83.42,83.86,83.42,83.73,2020800.0,44.1592,44.3921,44.1592,44.3233,2020800.0
2007-05-21 10:00:00,83.72,83.84,83.3,83.33,1885400.0,44.318,44.3815,44.0956,44.1115,1885400.0
2007-05-21 10:30:00,83.33,83.75,83.31,83.65,1646600.0,44.1115,44.3339,44.1009,44.2809,1646600.0
2007-05-21 11:00:00,83.65,83.77,83.53,83.77,936400.0,44.2809,44.3444,44.2174,44.3444,936400.0
2007-05-21 11:30:00,83.77,83.77,83.5,83.65,1040000.0,44.3444,44.3444,44.2015,44.2809,1040000.0
2007-05-21 12:00:00,83.65,83.98,83.65,83.9,927100.0,44.2809,44.4556,44.2809,44.4133,927100.0
2007-05-21 12:30:00,83.9,84.05,83.81,84.05,789300.0,44.4133,44.4927,44.3656,44.4927,789300.0
2007-05-21 13:00:00,84.04,84.19,84.0,84.07,757300.0,44.4874,44.5668,44.4662,44.5033,757300.0
2007-05-21 13:30:00,84.07,84.13,83.75,83.86,834900.0,44.5033,44.535,44.3339,44.3921,834900.0
2007-05-21 14:00:00,83.87,84.1,83.72,83.96,816500.0,44.3974,44.5191,44.318,44.445,816500.0
2007-05-21 14:30:00,83.96,84.32,83.96,84.03,902700.0,44.445,44.6356,44.445,44.4821,902700.0
2007-05-21 15:00:00,84.03,84.03,83.49,83.5,1605200.0,44.4821,44.4821,44.1962,44.2015,1605200.0
2007-05-21 15:30:00,83.51,83.78,83.47,83.57,1547900.0,44.2068,44.3497,44.1856,44.2386,1547900.0
2007-05-22 09:30:00,83.4,83.76,83.26,83.58,1558100.0,44.1486,44.3392,44.0745,44.2439,1558100.0
2007-05-22 10:00:00,83.59,84.07,83.58,83.88,1762700.0,44.2492,44.5033,44.2439,44.4027,1762700.0
2007-05-22 10:30:00,83.88,84.14,83.51,83.7,1656500.0,44.4027,44.5403,44.2068,44.3074,1656500.0
2007-05-22 11:00:00,83.72,83.92,83.55,83.73,1106200.0,44.318,44.4238,44.228,44.3233,1106200.0
2007-05-22 11:30:00,83.73,83.84,83.41,83.57,1171000.0,44.3233,44.3815,44.1539,44.2386,1171000.0
2007-05-22 12:00:00,83.57,83.79,83.47,83.66,899500.0,44.2386,44.355,44.1856,44.2862,899500.0
2007-05-22 12:30:00,83.67,83.95,83.53,83.81,884300.0,44.2915,44.4397,44.2174,44.3656,884300.0
2007-05-22 13:00:00,83.8,83.87,83.62,83.77,1056300.0,44.3603,44.3974,44.265,44.3444,1056300.0
2007-05-22 13:30:00,83.77,83.89,83.52,83.53,1186400.0,44.3444,44.408,44.2121,44.2174,1186400.0
2007-05-22 14:00:00,83.55,83.62,83.24,83.26,1217500.0,44.228,44.265,44.0639,44.0745,1217500.0
2007-05-22 14:30:00,83.26,83.35,83.04,83.21,1026100.0,44.0745,44.1221,43.958,44.048,1026100.0
2007-05-22 15:00:00,83.2,83.39,82.87,82.94,1658700.0,44.0427,44.1433,43.868,43.9051,1658700.0
2007-05-22 15:30:00,82.93,82.99,82.73,82.74,1585700.0,43.8998,43.9315,43.7939,43.7992,1585700.0
2007-05-23 09:30:00,83.12,83.18,82.81,82.95,1949000.0,44.0004,44.0321,43.8363,43.9104,1949000.0
2007-05-23 10:00:00,82.94,83.45,82.94,83.37,1424100.0,43.9051,44.1751,43.9051,44.1327,1424100.0
2007-05-23 10:30:00,83.38,83.62,83.0,83.45,1951200.0,44.138,44.265,43.9368,44.1751,1951200.0
2007-05-23 11:00:00,83.46,83.54,83.2,83.36,1040200.0,44.1803,44.2227,44.0427,44.1274,1040200.0
2007-05-23 11:30:00,83.36,83.49,83.04,83.1,931100.0,44.1274,44.1962,43.958,43.9898,931100.0
2007-05-23 12:00:00,83.1,83.43,83.05,83.3,788600.0,43.9898,44.1645,43.9633,44.0956,788600.0
2007-05-23 12:30:00,83.29,83.59,83.25,83.28,1399900.0,44.0904,44.2492,44.0692,44.0851,1399900.0
2007-05-23 13:00:00,83.26,83.39,83.14,83.24,853300.0,44.0745,44.1433,44.0109,44.0639,853300.0
2007-05-23 13:30:00,83.25,83.45,83.12,83.22,686400.0,44.0692,44.1751,44.0004,44.0533,686400.0
2007-05-23 14:00:00,83.22,83.27,82.81,82.88,1726800.0,44.0533,44.0798,43.8363,43.8733,1726800.0
2007-05-23 14:30:00,82.88,83.03,82.69,82.93,1366700.0,43.8733,43.9527,43.7727,43.8998,1366700.0
2007-05-23 15:00:00,82.94,83.07,82.7,82.91,1006400.0,43.9051,43.9739,43.778,43.8892,1006400.0
2007-05-23 15:30:00,82.91,83.03,82.77,82.94,2130700.0,43.8892,43.9527,43.8151,43.9051,2130700.0
2007-05-24 09:30:00,83.18,83.64,83.09,83.45,2087900.0,44.0321,44.2756,43.9845,44.1751,2087900.0
2007-05-24 10:00:00,83.45,83.84,83.38,83.46,2127200.0,44.1751,44.3815,44.138,44.1803,2127200.0
2007-05-24 10:30:00,83.46,83.55,82.73,83.0,2192700.0,44.1803,44.228,43.7939,43.9368,2192700.0
2007-05-24 11:00:00,83.0,83.23,82.85,82.98,1694800.0,43.9368,44.0586,43.8574,43.9263,1694800.0
2007-05-24 11:30:00,82.99,83.14,82.81,83.04,1328800.0,43.9315,44.0109,43.8363,43.958,1328800.0
2007-05-24 12:00:00,83.06,83.09,82.71,82.76,1012900.0,43.9686,43.9845,43.7833,43.8098,1012900.0
2007-05-24 12:30:00,82.76,83.25,82.37,82.58,1368100.0,43.8098,44.0692,43.6033,43.7145,1368100.0
2007-05-24 13:00:00,82.59,82.64,82.39,82.58,751500.0,43.7198,43.7463,43.6139,43.7145,751500.0
2007-05-24 13:30:00,82.57,82.62,82.4,82.42,1092400.0,43.7092,43.7357,43.6192,43.6298,1092400.0
2007-05-24 14:00:00,82.44,82.5,82.11,82.37,1178600.0,43.6404,43.6722,43.4657,43.6033,1178600.0
2007-05-24 14:30:00,82.36,82.4,82.05,82.05,1519000.0,43.598,43.6192,43.4339,43.4339,1519000.0
2007-05-24 15:00:00,82.06,82.28,81.91,82.08,1667700.0,43.4392,43.5557,43.3598,43.4498,1667700.0
2007-05-24 15:30:00,82.08,82.33,81.89,82.28,1705000.0,43.4498,43.5822,43.3492,43.5557,1705000.0
2007-05-25 09:30:00,82.66,83.18,82.66,82.93,1751600.0,43.7569,44.0321,43.7569,43.8998,1751600.0
2007-05-25 10:00:00,82.93,83.25,82.79,83.2,1382800.0,43.8998,44.0692,43.8257,44.0427,1382800.0
2007-05-25 10:30:00,83.2,83.4,83.15,83.19,1410000.0,44.0427,44.1486,44.0162,44.0374,1410000.0
2007-05-25 11:00:00,83.2,83.24,82.83,82.93,1339800.0,44.0427,44.0639,43.8468,43.8998,1339800.0
2007-05-25 11:30:00,82.94,83.25,82.93,83.11,873000.0,43.9051,44.0692,43.8998,43.9951,873000.0
2007-05-25 12:00:00,83.1,83.11,82.79,82.88,1072800.0,43.9898,43.9951,43.8257,43.8733,1072800.0
2007-05-25 12:30:00,82.88,83.16,82.87,83.06,649800.0,43.8733,44.0215,43.868,43.9686,649800.0
2007-05-25 13:00:00,83.06,83.37,83.06,83.34,682200.0,43.9686,44.1327,43.9686,44.1168,682200.0
2007-05-25 13:30:00,83.34,83.35,83.22,83.28,586600.0,44.1168,44.1221,44.0533,44.0851,586600.0
2007-05-25 14:00:00,83.27,83.48,83.27,83.35,1010700.0,44.0798,44.1909,44.0798,44.1221,1010700.0
2007-05-25 14:30:00,83.35,83.63,83.32,83.56,967900.0,44.1221,44.2703,44.1062,44.2333,967900.0
2007-05-25 15:00:00,83.55,83.68,83.35,83.44,962500.0,44.228,44.2968,44.1221,44.1698,962500.0
2007-05-25 15:30:00,83.43,83.61,83.4,83.56,1818000.0,44.1645,44.2597,44.1486,44.2333,1818000.0
2007-05-29 09:30:00,83.27,83.29,82.89,83.17,1994800.0,44.0798,44.0904,43.8786,44.0268,1994800.0
2007-05-29 10:00:00,83.17,83.25,82.81,82.84,1677400.0,44.0268,44.0692,43.8363,43.8521,1677400.0
2007-05-29 10:30:00,82.83,83.21,82.77,82.98,1293800.0,43.8468,44.048,43.8151,43.9263,1293800.0
2007-05-29 11:00:00,82.98,82.99,82.81,82.88,848200.0,43.9263,43.9315,43.8363,43.8733,848200.0
2007-05-29 11:30:00,82.88,82.94,82.51,82.53,1165600.0,43.8733,43.9051,43.6775,43.688,1165600.0
2007-05-29 12:00:00,82.52,82.65,82.35,82.36,918600.0,43.6827,43.7516,43.5928,43.598,918600.0
2007-05-29 12:30:00,82.36,82.72,82.31,82.68,1018400.0,43.598,43.7886,43.5716,43.7674,1018400.0
2007-05-29 13:00:00,82.67,82.71,82.21,82.32,1024000.0,43.7621,43.7833,43.5186,43.5769,1024000.0
2007-05-29 13:30:00,82.32,82.33,81.96,82.17,1103200.0,43.5769,43.5822,43.3863,43.4975,1103200.0
2007-05-29 14:00:00,82.17,82.25,81.94,82.03,1161900.0,43.4975,43.5398,43.3757,43.4234,1161900.0
2007-05-29 14:30:00,82.02,82.32,81.91,82.18,1533700.0,43.4181,43.5769,43.3598,43.5028,1533700.0
2007-05-29 15:00:00,82.18,82.42,82.06,82.36,1551400.0,43.5028,43.6298,43.4392,43.598,1551400.0
2007-05-29 15:30:00,82.37,82.64,82.3,82.59,1708800.0,43.6033,43.7463,43.5663,43.7198,1708800.0
2007-05-30 09:30:00,82.18,82.76,81.96,82.66,2331600.0,43.5028,43.8098,43.3863,43.7569,2331600.0
2007-05-30 10:00:00,82.66,82.68,82.4,82.48,1431800.0,43.7569,43.7674,43.6192,43.6616,1431800.0
2007-05-30 10:30:00,82.48,82.63,82.08,82.51,1756000.0,43.6616,43.741,43.4498,43.6775,1756000.0
2007-05-30 11:00:00,82.51,82.72,82.23,82.61,1356300.0,43.6775,43.7886,43.5292,43.7304,1356300.0
2007-05-30 11:30:00,82.62,82.8,82.56,82.68,1143900.0,43.7357,43.831,43.7039,43.7674,1143900.0
2007-05-30 12:00:00,82.69,83.37,82.68,83.35,1696900.0,43.7727,44.1327,43.7674,44.1221,1696900.0
2007-05-30 12:30:00,83.36,83.47,83.13,83.22,1416300.0,44.1274,44.1856,44.0057,44.0533,1416300.0
2007-05-30 13:00:00,83.22,83.36,83.11,83.29,854500.0,44.0533,44.1274,43.9951,44.0904,854500.0
2007-05-30 13:30:00,83.29,83.39,83.08,83.15,990000.0,44.0904,44.1433,43.9792,44.0162,990000.0
2007-05-30 14:00:00,83.16,83.4,82.79,83.38,2292600.0,44.0215,44.1486,43.8257,44.138,2292600.0
2007-05-30 14:30:00,83.37,83.7,83.33,83.68,1642400.0,44.1327,44.3074,44.1115,44.2968,1642400.0
2007-05-30 15:00:00,83.66,83.84,83.54,83.79,2060500.0,44.2862,44.3815,44.2227,44.355,2060500.0
2007-05-30 15:30:00,83.79,84.1,82.21,83.89,2763600.0,44.355,44.5191,43.5186,44.408,2763600.0
2007-05-31 09:30:00,83.9,84.04,83.71,83.99,1727200.0,44.4133,44.4874,44.3127,44.4609,1727200.0
2007-05-31 10:00:00,83.99,84.04,83.7,83.79,1309900.0,44.4609,44.4874,44.3074,44.355,1309900.0
2007-05-31 10:30:00,83.78,84.25,83.75,84.2,1721200.0,44.3497,44.5985,44.3339,44.5721,1721200.0
2007-05-31 11:00:00,84.19,84.2,83.41,83.44,1606700.0,44.5668,44.5721,44.1539,44.1698,1606700.0
2007-05-31 11:30:00,83.46,83.62,83.27,83.27,948000.0,44.1803,44.265,44.0798,44.0798,948000.0
2007-05-31 12:00:00,83.27,83.51,83.12,83.5,976400.0,44.0798,44.2068,44.0004,44.2015,976400.0
2007-05-31 12:30:00,83.5,83.51,83.3,83.38,764900.0,44.2015,44.2068,44.0956,44.138,764900.0
2007-05-31 13:00:00,83.38,83.52,83.25,83.41,1182900.0,44.138,44.2121,44.0692,44.1539,1182900.0
2007-05-31 13:30:00,83.41,83.65,83.3,83.56,849300.0,44.1539,44.2809,44.0956,44.2333,849300.0
2007-05-31 14:00:00,83.57,83.9,83.57,83.77,890300.0,44.2386,44.4133,44.2386,44.3444,890300.0
2007-05-31 14:30:00,83.77,83.85,83.47,83.48,971200.0,44.3444,44.3868,44.1856,44.1909,971200.0
2007-05-31 15:00:00,83.48,83.67,83.4,83.51,1091600.0,44.1909,44.2915,44.1486,44.2068,1091600.0
2007-05-31 15:30:00,83.51,83.55,83.22,83.22,1986400.0,44.2068,44.228,44.0533,44.0533,1986400.0
2007-06-01 09:30:00,83.56,83.92,83.47,83.7,1889700.0,44.2333,44.4238,44.1856,44.3074,1889700.0
2007-06-01 10:00:00,83.71,84.16,83.63,83.71,2717500.0,44.3127,44.5509,44.2703,44.3127,2717500.0
2007-06-01 10:30:00,83.71,83.98,83.67,83.83,1616800.0,44.3127,44.4556,44.2915,44.3762,1616800.0
2007-06-01 11:00:00,83.83,84.03,83.68,84.0,1554000.0,44.3762,44.4821,44.2968,44.4662,1554000.0
2007-06-01 11:30:00,84.0,84.92,83.92,84.02,1345100.0,44.4662,44.9532,44.4238,44.4768,1345100.0
2007-06-01 12:00:00,84.02,84.03,83.68,83.75,1152600.0,44.4768,44.4821,44.2968,44.3339,1152600.0
2007-06-01 12:30:00,83.75,84.11,83.73,84.03,994000.0,44.3339,44.5244,44.3233,44.4821,994000.0
2007-06-01 13:00:00,84.04,84.16,83.88,84.14,1054000.0,44.4874,44.5509,44.4027,44.5403,1054000.0
2007-06-01 13:30:00,84.14,84.16,84.02,84.1,703100.0,44.5403,44.5509,44.4768,44.5191,703100.0
2007-06-01 14:00:00,84.1,84.19,84.01,84.1,844700.0,44.5191,44.5668,44.4715,44.5191,844700.0
2007-06-01 14:30:00,84.1,84.1,83.94,84.1,1047400.0,44.5191,44.5191,44.4344,44.5191,1047400.0
2007-06-01 15:00:00,84.1,84.1,83.87,84.04,982100.0,44.5191,44.5191,44.3974,44.4874,982100.0
2007-06-01 15:30:00,84.04,84.2,83.97,84.2,1748600.0,44.4874,44.5721,44.4503,44.5721,1748600.0
2007-06-04 09:30:00,83.96,84.27,83.8,84.12,1784500.0,44.445,44.6091,44.3603,44.5297,1784500.0
2007-06-04 10:00:00,84.12,84.42,84.06,84.33,1306700.0,44.5297,44.6885,44.498,44.6409,1306700.0
2007-06-04 10:30:00,84.33,84.35,84.09,84.1,984400.0,44.6409,44.6515,44.5138,44.5191,984400.0
2007-06-04 11:00:00,84.11,84.15,84.04,84.12,1067200.0,44.5244,44.5456,44.4874,44.5297,1067200.0
2007-06-04 11:30:00,84.13,84.33,84.07,84.24,1380300.0,44.535,44.6409,44.5033,44.5932,1380300.0
2007-06-04 12:00:00,84.25,84.43,84.22,84.34,1072100.0,44.5985,44.6938,44.5827,44.6462,1072100.0
2007-06-04 12:30:00,84.34,84.44,84.3,84.3,818200.0,44.6462,44.6991,44.625,44.625,818200.0
2007-06-04 13:00:00,84.29,84.3,84.02,84.15,840100.0,44.6197,44.625,44.4768,44.5456,840100.0
2007-06-04 13:30:00,84.15,84.28,84.08,84.21,629200.0,44.5456,44.6144,44.5085,44.5774,629200.0
2007-06-04 14:00:00,84.21,84.35,84.15,84.25,745800.0,44.5774,44.6515,44.5456,44.5985,745800.0
2007-06-04 14:30:00,84.24,84.28,84.09,84.15,728500.0,44.5932,44.6144,44.5138,44.5456,728500.0
2007-06-04 15:00:00,84.15,84.33,84.04,84.24,1185000.0,44.5456,44.6409,44.4874,44.5932,1185000.0
2007-06-04 15:30:00,84.25,84.3,84.13,84.18,1541700.0,44.5985,44.625,44.535,44.5615,1541700.0
2007-06-05 09:30:00,83.95,84.25,83.85,84.04,2791200.0,44.4397,44.5985,44.3868,44.4874,2791200.0
2007-06-05 10:00:00,84.05,84.43,83.8,84.32,2386000.0,44.4927,44.6938,44.3603,44.6356,2386000.0
2007-06-05 10:30:00,84.33,84.6,84.2,84.59,1491000.0,44.6409,44.7838,44.5721,44.7785,1491000.0
2007-06-05 11:00:00,84.59,84.6,84.27,84.35,1224200.0,44.7785,44.7838,44.6091,44.6515,1224200.0
2007-06-05 11:30:00,84.36,84.4,83.77,83.77,1257500.0,44.6568,44.6779,44.3444,44.3444,1257500.0
2007-06-05 12:00:00,83.78,83.9,83.65,83.87,1512100.0,44.3497,44.4133,44.2809,44.3974,1512100.0
2007-06-05 12:30:00,83.87,84.3,83.86,84.27,996300.0,44.3974,44.625,44.3921,44.6091,996300.0
2007-06-05 13:00:00,84.27,84.35,83.95,84.02,824800.0,44.6091,44.6515,44.4397,44.4768,824800.0
2007-06-05 13:30:00,84.02,84.28,83.85,84.23,906400.0,44.4768,44.6144,44.3868,44.588,906400.0
2007-06-05 14:00:00,84.21,84.34,84.11,84.22,717800.0,44.5774,44.6462,44.5244,44.5827,717800.0
2007-06-05 14:30:00,84.22,84.28,84.08,84.18,673500.0,44.5827,44.6144,44.5085,44.5615,673500.0
2007-06-05 15:00:00,84.18,84.43,84.1,84.42,925300.0,44.5615,44.6938,44.5191,44.6885,925300.0
2007-06-05 15:30:00,84.42,84.48,84.2,84.21,1440200.0,44.6885,44.7203,44.5721,44.5774,1440200.0
2007-06-06 09:30:00,84.17,84.35,83.95,84.03,2430500.0,44.5562,44.6515,44.4397,44.4821,2430500.0
2007-06-06 10:00:00,84.03,84.08,83.78,84.05,1651600.0,44.4821,44.5085,44.3497,44.4927,1651600.0
2007-06-06 10:30:00,84.07,84.09,83.06,83.12,2542400.0,44.5033,44.5138,43.9686,44.0004,2542400.0
2007-06-06 11:00:00,83.12,83.57,83.05,83.45,1590100.0,44.0004,44.2386,43.9633,44.1751,1590100.0
2007-06-06 11:30:00,83.44,83.87,83.41,83.77,1976000.0,44.1698,44.3974,44.1539,44.3444,1976000.0
2007-06-06 12:00:00,83.76,83.92,83.47,83.75,954200.0,44.3392,44.4238,44.1856,44.3339,954200.0
2007-06-06 12:30:00,83.74,83.84,83.57,83.63,862300.0,44.3286,44.3815,44.2386,44.2703,862300.0
2007-06-06 13:00:00,83.63,83.65,83.33,83.44,1147500.0,44.2703,44.2809,44.1115,44.1698,1147500.0
2007-06-06 13:30:00,83.44,83.59,83.39,83.46,863400.0,44.1698,44.2492,44.1433,44.1803,863400.0
2007-06-06 14:00:00,83.47,83.58,83.35,83.47,877300.0,44.1856,44.2439,44.1221,44.1856,877300.0
2007-06-06 14:30:00,83.48,83.7,83.43,83.52,916000.0,44.1909,44.3074,44.1645,44.2121,916000.0
2007-06-06 15:00:00,83.53,83.84,83.4,83.75,1238400.0,44.2174,44.3815,44.1486,44.3339,1238400.0
2007-06-06 15:30:00,83.75,83.8,83.62,83.63,1772900.0,44.3339,44.3603,44.265,44.2703,1772900.0
2007-06-07 09:30:00,83.4,83.95,83.3,83.79,2217500.0,44.1486,44.4397,44.0956,44.355,2217500.0
2007-06-07 10:00:00,83.79,84.28,83.77,84.09,2936000.0,44.355,44.6144,44.3444,44.5138,2936000.0
2007-06-07 10:30:00,84.09,84.47,83.75,83.88,2569000.0,44.5138,44.715,44.3339,44.4027,2569000.0
2007-06-07 11:00:00,83.88,83.98,83.32,83.57,1859100.0,44.4027,44.4556,44.1062,44.2386,1859100.0
2007-06-07 11:30:00,83.59,83.78,83.43,83.46,979600.0,44.2492,44.3497,44.1645,44.1803,979600.0
2007-06-07 12:00:00,83.46,84.03,83.26,83.39,1077200.0,44.1803,44.4821,44.0745,44.1433,1077200.0
2007-06-07 12:30:00,83.41,83.48,82.61,82.95,1670800.0,44.1539,44.1909,43.7304,43.9104,1670800.0
2007-06-07 13:00:00,82.95,83.15,82.57,82.79,1330600.0,43.9104,44.0162,43.7092,43.8257,1330600.0
2007-06-07 13:30:00,82.79,82.82,82.39,82.73,1636800.0,43.8257,43.8416,43.6139,43.7939,1636800.0
2007-06-07 14:00:00,82.73,83.5,82.29,82.41,1798500.0,43.7939,44.2015,43.561,43.6245,1798500.0
2007-06-07 14:30:00,82.43,82.6,82.2,82.43,1893400.0,43.6351,43.7251,43.5134,43.6351,1893400.0
2007-06-07 15:00:00,82.43,82.8,82.32,82.4,1703900.0,43.6351,43.831,43.5769,43.6192,1703900.0
2007-06-07 15:30:00,82.4,82.62,81.76,81.78,3876600.0,43.6192,43.7357,43.2804,43.291,3876600.0
2007-06-08 09:30:00,81.77,81.99,81.23,81.89,2995900.0,43.2857,43.4022,42.9999,43.3492,2995900.0
2007-06-08 10:00:00,81.88,82.11,81.52,81.59,1769300.0,43.344,43.4657,43.1534,43.1904,1769300.0
2007-06-08 10:30:00,81.59,82.0,81.5,81.84,1575100.0,43.1904,43.4075,43.1428,43.3228,1575100.0
2007-06-08 11:00:00,81.83,81.9,81.51,81.83,1699100.0,43.3175,43.3545,43.1481,43.3175,1699100.0
2007-06-08 11:30:00,81.83,82.04,81.78,82.02,1072400.0,43.3175,43.4287,43.291,43.4181,1072400.0
2007-06-08 12:00:00,82.02,82.1,81.85,81.86,969800.0,43.4181,43.4604,43.3281,43.3334,969800.0
2007-06-08 12:30:00,81.87,81.87,81.52,81.7,1514100.0,43.3387,43.3387,43.1534,43.2487,1514100.0
2007-06-08 13:00:00,81.69,81.72,81.5,81.7,1134100.0,43.2434,43.2593,43.1428,43.2487,1134100.0
2007-06-08 13:30:00,81.69,82.0,81.6,81.87,1439800.0,43.2434,43.4075,43.1957,43.3387,1439800.0
2007-06-08 14:00:00,81.87,82.31,81.83,82.17,1381300.0,43.3387,43.5716,43.3175,43.4975,1381300.0
2007-06-08 14:30:00,82.18,82.37,82.08,82.32,1062600.0,43.5028,43.6033,43.4498,43.5769,1062600.0
2007-06-08 15:00:00,82.33,82.56,82.25,82.29,1265500.0,43.5822,43.7039,43.5398,43.561,1265500.0
2007-06-08 15:30:00,82.29,82.71,82.26,82.67,2571300.0,43.561,43.7833,43.5451,43.7621,2571300.0
2007-06-11 09:30:00,82.68,82.86,82.34,82.71,1559000.0,43.7674,43.8627,43.5875,43.7833,1559000.0
2007-06-11 10:00:00,82.71,83.11,82.63,82.69,1461200.0,43.7833,43.9951,43.741,43.7727,1461200.0
2007-06-11 10:30:00,82.68,82.94,82.6,82.94,1069600.0,43.7674,43.9051,43.7251,43.9051,1069600.0
2007-06-11 11:00:00,82.94,83.11,82.84,82.91,1027000.0,43.9051,43.9951,43.8521,43.8892,1027000.0
2007-06-11 11:30:00,82.91,83.46,82.87,83.45,1114100.0,43.8892,44.1803,43.868,44.1751,1114100.0
2007-06-11 12:00:00,83.45,83.48,83.33,83.45,671500.0,44.1751,44.1909,44.1115,44.1751,671500.0
2007-06-11 12:30:00,83.45,83.72,83.45,83.55,650500.0,44.1751,44.318,44.1751,44.228,650500.0
2007-06-11 13:00:00,83.55,83.7,83.52,83.59,676600.0,44.228,44.3074,44.2121,44.2492,676600.0
2007-06-11 13:30:00,83.59,83.67,83.38,83.44,803400.0,44.2492,44.2915,44.138,44.1698,803400.0
2007-06-11 14:00:00,83.44,83.85,83.31,83.47,1961400.0,44.1698,44.3868,44.1009,44.1856,1961400.0
2007-06-11 14:30:00,83.45,83.46,83.21,83.33,745100.0,44.1751,44.1803,44.048,44.1115,745100.0
2007-06-11 15:00:00,83.32,83.4,83.18,83.29,857300.0,44.1062,44.1486,44.0321,44.0904,857300.0
2007-06-11 15:30:00,83.29,83.29,82.9,83.05,1795000.0,44.0904,44.0904,43.8839,43.9633,1795000.0
2007-06-12 09:30:00,82.77,82.87,82.41,82.49,1993900.0,43.8151,43.868,43.6245,43.6669,1993900.0
2007-06-12 10:00:00,82.48,82.63,82.11,82.19,1789200.0,43.6616,43.741,43.4657,43.5081,1789200.0
2007-06-12 10:30:00,82.2,82.29,82.08,82.12,1456900.0,43.5134,43.561,43.4498,43.471,1456900.0
2007-06-12 11:00:00,82.12,82.56,82.06,82.54,1606400.0,43.471,43.7039,43.4392,43.6933,1606400.0
2007-06-12 11:30:00,82.54,82.82,82.48,82.68,1323800.0,43.6933,43.8416,43.6616,43.7674,1323800.0
2007-06-12 12:00:00,82.67,82.75,82.49,82.5,780000.0,43.7621,43.8045,43.6669,43.6722,780000.0
2007-06-12 12:30:00,82.5,82.78,82.42,82.66,665300.0,43.6722,43.8204,43.6298,43.7569,665300.0
2007-06-12 13:00:00,82.64,83.02,82.48,82.79,1085800.0,43.7463,43.9474,43.6616,43.8257,1085800.0
2007-06-12 13:30:00,82.79,83.2,82.72,83.15,944000.0,43.8257,44.0427,43.7886,44.0162,944000.0
2007-06-12 14:00:00,83.13,83.31,82.78,82.85,1267900.0,44.0057,44.1009,43.8204,43.8574,1267900.0
2007-06-12 14:30:00,82.85,82.97,82.34,82.74,1588200.0,43.8574,43.921,43.5875,43.7992,1588200.0
2007-06-12 15:00:00,82.75,82.81,82.05,82.41,2421600.0,43.8045,43.8363,43.4339,43.6245,2421600.0
2007-06-12 15:30:00,82.4,82.47,81.95,82.0,2621900.0,43.6192,43.6563,43.381,43.4075,2621900.0
2007-06-13 09:30:00,82.32,82.58,82.25,82.47,2161100.0,43.5769,43.7145,43.5398,43.6563,2161100.0
2007-06-13 10:00:00,82.47,82.67,82.45,82.61,2505100.0,43.6563,43.7621,43.6457,43.7304,2505100.0
2007-06-13 10:30:00,82.61,83.01,82.61,82.88,2641700.0,43.7304,43.9421,43.7304,43.8733,2641700.0
2007-06-13 11:00:00,82.87,82.89,82.34,82.37,2247900.0,43.868,43.8786,43.5875,43.6033,2247900.0
2007-06-13 11:30:00,82.37,82.62,82.32,82.54,1084100.0,43.6033,43.7357,43.5769,43.6933,1084100.0
2007-06-13 12:00:00,82.55,82.65,82.42,82.62,1292600.0,43.6986,43.7516,43.6298,43.7357,1292600.0
2007-06-13 12:30:00,82.62,83.03,82.6,82.65,1579300.0,43.7357,43.9527,43.7251,43.7516,1579300.0
2007-06-13 13:00:00,82.69,82.79,82.45,82.54,1149600.0,43.7727,43.8257,43.6457,43.6933,1149600.0
2007-06-13 13:30:00,82.54,82.98,82.47,82.9,1077300.0,43.6933,43.9263,43.6563,43.8839,1077300.0
2007-06-13 14:00:00,82.9,83.3,82.86,83.14,2012500.0,43.8839,44.0956,43.8627,44.0109,2012500.0
2007-06-13 14:30:00,83.14,83.48,83.11,83.44,1528800.0,44.0109,44.1909,43.9951,44.1698,1528800.0
2007-06-13 15:00:00,83.44,83.5,83.16,83.24,1909400.0,44.1698,44.2015,44.0215,44.0639,1909400.0
2007-06-13 15:30:00,83.24,83.43,83.11,83.35,3307500.0,44.0639,44.1645,43.9951,44.1221,3307500.0
2007-06-14 09:30:00,83.45,84.18,83.45,84.14,2028700.0,44.1751,44.5615,44.1751,44.5403,2028700.0
2007-06-14 10:00:00,84.14,84.4,84.08,84.35,1615300.0,44.5403,44.6779,44.5085,44.6515,1615300.0
2007-06-14 10:30:00,84.35,84.58,84.31,84.33,1872500.0,44.6515,44.7732,44.6303,44.6409,1872500.0
2007-06-14 11:00:00,84.33,84.43,84.08,84.42,1385000.0,44.6409,44.6938,44.5085,44.6885,1385000.0
2007-06-14 11:30:00,84.42,84.66,84.39,84.48,1495300.0,44.6885,44.8156,44.6726,44.7203,1495300.0
2007-06-14 12:00:00,84.49,84.82,84.47,84.76,1230500.0,44.7256,44.9003,44.715,44.8685,1230500.0
2007-06-14 12:30:00,84.76,84.87,84.75,84.78,782500.0,44.8685,44.9267,44.8632,44.8791,782500.0
2007-06-14 13:00:00,84.79,84.92,84.67,84.73,898300.0,44.8844,44.9532,44.8209,44.8526,898300.0
2007-06-14 13:30:00,84.73,84.8,84.55,84.68,790500.0,44.8526,44.8897,44.7573,44.8262,790500.0
2007-06-14 14:00:00,84.69,84.81,84.58,84.8,1015500.0,44.8315,44.895,44.7732,44.8897,1015500.0
2007-06-14 14:30:00,84.8,84.87,84.72,84.76,946600.0,44.8897,44.9267,44.8473,44.8685,946600.0
2007-06-14 15:00:00,84.75,84.91,84.68,84.86,1031200.0,44.8632,44.9479,44.8262,44.9214,1031200.0
2007-06-14 15:30:00,84.85,84.97,84.7,84.78,1973100.0,44.9162,44.9797,44.8367,44.8791,1973100.0
2007-06-15 09:30:00,85.07,85.71,85.04,85.71,8392300.0,45.0326,45.3714,45.0167,45.3714,8392300.0
2007-06-15 10:00:00,85.7,85.86,85.58,85.68,2280900.0,45.3661,45.4508,45.3026,45.3555,2280900.0
2007-06-15 10:30:00,85.69,86.03,85.64,85.79,2082100.0,45.3608,45.5408,45.3343,45.4138,2082100.0
2007-06-15 11:00:00,85.78,85.87,85.43,85.49,1282000.0,45.4085,45.4561,45.2232,45.2549,1282000.0
2007-06-15 11:30:00,85.5,85.94,85.44,85.72,1155800.0,45.2602,45.4932,45.2285,45.3767,1155800.0
2007-06-15 12:00:00,85.71,85.93,85.71,85.83,909500.0,45.3714,45.4879,45.3714,45.4349,909500.0
2007-06-15 12:30:00,85.83,86.05,85.74,85.82,1076300.0,45.4349,45.5514,45.3873,45.4296,1076300.0
2007-06-15 13:00:00,85.82,86.02,85.72,85.97,1116800.0,45.4296,45.5355,45.3767,45.509,1116800.0
2007-06-15 13:30:00,85.97,86.24,85.92,86.09,1227200.0,45.509,45.652,45.4826,45.5726,1227200.0
2007-06-15 14:00:00,86.08,86.14,85.9,86.03,1122300.0,45.5673,45.599,45.472,45.5408,1122300.0
2007-06-15 14:30:00,86.03,86.3,86.03,86.3,1116600.0,45.5408,45.6837,45.5408,45.6837,1116600.0
2007-06-15 15:00:00,86.29,86.45,86.22,86.25,1363900.0,45.6784,45.7631,45.6414,45.6573,1363900.0
2007-06-15 15:30:00,86.25,86.32,86.04,86.08,2649400.0,45.6573,45.6943,45.5461,45.5673,2649400.0
2007-06-18 09:30:00,86.09,86.49,86.09,86.48,2012700.0,45.5726,45.7843,45.5726,45.779,2012700.0
2007-06-18 10:00:00,86.47,86.48,85.92,86.04,1625300.0,45.7737,45.779,45.4826,45.5461,1625300.0
2007-06-18 10:30:00,86.03,86.23,85.86,86.14,1647400.0,45.5408,45.6467,45.4508,45.599,1647400.0
2007-06-18 11:00:00,86.14,86.26,86.0,86.1,1146200.0,45.599,45.6626,45.5249,45.5779,1146200.0
2007-06-18 11:30:00,86.1,86.38,86.1,86.36,688300.0,45.5779,45.7261,45.5779,45.7155,688300.0
2007-06-18 12:00:00,86.35,86.35,86.05,86.06,884900.0,45.7102,45.7102,45.5514,45.5567,884900.0
2007-06-18 12:30:00,86.06,86.33,86.04,86.29,766300.0,45.5567,45.6996,45.5461,45.6784,766300.0
2007-06-18 13:00:00,86.3,86.47,86.17,86.36,1019400.0,45.6837,45.7737,45.6149,45.7155,1019400.0
2007-06-18 13:30:00,86.36,86.41,86.22,86.33,842400.0,45.7155,45.742,45.6414,45.6996,842400.0
2007-06-18 14:00:00,86.33,86.5,86.2,86.46,905900.0,45.6996,45.7896,45.6308,45.7684,905900.0
2007-06-18 14:30:00,86.46,86.52,86.41,86.5,833900.0,45.7684,45.8002,45.742,45.7896,833900.0
2007-06-18 15:00:00,86.51,86.56,86.44,86.49,1276900.0,45.7949,45.8214,45.7578,45.7843,1276900.0
2007-06-18 15:30:00,86.48,86.58,86.26,86.4,2037100.0,45.779,45.8319,45.6626,45.7367,2037100.0
2007-06-19 09:30:00,86.19,86.26,85.86,85.99,2202900.0,45.6255,45.6626,45.4508,45.5196,2202900.0
2007-06-19 10:00:00,85.99,86.16,85.95,86.13,1278700.0,45.5196,45.6096,45.4984,45.5937,1278700.0
2007-06-19 10:30:00,86.13,86.39,86.13,86.25,1627500.0,45.5937,45.7314,45.5937,45.6573,1627500.0
2007-06-19 11:00:00,86.26,86.29,86.0,86.02,1169300.0,45.6626,45.6784,45.5249,45.5355,1169300.0
2007-06-19 11:30:00,86.03,86.04,85.73,85.91,1205700.0,45.5408,45.5461,45.382,45.4773,1205700.0
2007-06-19 12:00:00,85.91,86.29,85.9,86.08,1096500.0,45.4773,45.6784,45.472,45.5673,1096500.0
2007-06-19 12:30:00,86.07,86.27,86.06,86.27,879100.0,45.562,45.6678,45.5567,45.6678,879100.0
2007-06-19 13:00:00,86.27,86.43,86.2,86.28,1007900.0,45.6678,45.7525,45.6308,45.6731,1007900.0
2007-06-19 13:30:00,86.29,86.31,86.11,86.13,776400.0,45.6784,45.689,45.5831,45.5937,776400.0
2007-06-19 14:00:00,86.12,86.3,85.93,85.97,1930200.0,45.5884,45.6837,45.4879,45.509,1930200.0
2007-06-19 14:30:00,85.97,85.97,85.72,85.78,807400.0,45.509,45.509,45.3767,45.4085,807400.0
2007-06-19 15:00:00,85.78,85.91,85.71,85.83,1131200.0,45.4085,45.4773,45.3714,45.4349,1131200.0
2007-06-19 15:30:00,85.83,85.99,85.74,85.87,2121400.0,45.4349,45.5196,45.3873,45.4561,2121400.0
2007-06-20 09:30:00,85.88,85.94,85.51,85.52,1946200.0,45.4614,45.4932,45.2655,45.2708,1946200.0
2007-06-20 10:00:00,85.52,85.55,85.31,85.47,1587800.0,45.2708,45.2867,45.1597,45.2444,1587800.0
2007-06-20 10:30:00,85.47,85.48,85.05,85.17,1976400.0,45.2444,45.2496,45.022,45.0855,1976400.0
2007-06-20 11:00:00,85.16,85.17,84.53,84.73,2007900.0,45.0803,45.0855,44.7468,44.8526,2007900.0
2007-06-20 11:30:00,84.71,84.73,84.44,84.59,1356300.0,44.842,44.8526,44.6991,44.7785,1356300.0
2007-06-20 12:00:00,84.58,84.64,84.28,84.39,1759500.0,44.7732,44.805,44.6144,44.6726,1759500.0
2007-06-20 12:30:00,84.39,84.47,84.25,84.36,1165300.0,44.6726,44.715,44.5985,44.6568,1165300.0
2007-06-20 13:00:00,84.36,84.36,83.82,84.04,1724000.0,44.6568,44.6568,44.3709,44.4874,1724000.0
2007-06-20 13:30:00,84.04,84.3,84.0,84.28,1075100.0,44.4874,44.625,44.4662,44.6144,1075100.0
2007-06-20 14:00:00,84.27,84.4,83.92,84.1,1336000.0,44.6091,44.6779,44.4238,44.5191,1336000.0
2007-06-20 14:30:00,84.11,84.14,83.81,83.93,1572500.0,44.5244,44.5403,44.3656,44.4291,1572500.0
2007-06-20 15:00:00,83.94,83.94,83.48,83.48,2123700.0,44.4344,44.4344,44.1909,44.1909,2123700.0
2007-06-20 15:30:00,83.48,83.56,82.77,82.82,5399700.0,44.1909,44.2333,43.8151,43.8416,5399700.0
2007-06-21 09:30:00,83.36,84.19,83.12,83.75,4272200.0,44.1274,44.5668,44.0004,44.3339,4272200.0
2007-06-21 10:00:00,83.75,84.49,83.75,84.4,3911800.0,44.3339,44.7256,44.3339,44.6779,3911800.0
2007-06-21 10:30:00,84.41,84.6,84.19,84.5,2977800.0,44.6832,44.7838,44.5668,44.7309,2977800.0
2007-06-21 11:00:00,84.5,84.68,84.24,84.35,2447600.0,44.7309,44.8262,44.5932,44.6515,2447600.0
2007-06-21 11:30:00,84.36,84.36,83.78,83.99,2042000.0,44.6568,44.6568,44.3497,44.4609,2042000.0
2007-06-21 12:00:00,83.99,84.13,83.39,83.67,2142500.0,44.4609,44.535,44.1433,44.2915,2142500.0
2007-06-21 12:30:00,83.66,84.04,83.53,83.95,1367700.0,44.2862,44.4874,44.2174,44.4397,1367700.0
2007-06-21 13:00:00,83.95,84.42,83.94,84.36,1334400.0,44.4397,44.6885,44.4344,44.6568,1334400.0
2007-06-21 13:30:00,84.35,84.59,84.28,84.4,1799900.0,44.6515,44.7785,44.6144,44.6779,1799900.0
2007-06-21 14:00:00,84.41,84.48,84.1,84.15,1148200.0,44.6832,44.7203,44.5191,44.5456,1148200.0
2007-06-21 14:30:00,84.14,84.23,83.91,84.08,1489200.0,44.5403,44.588,44.4186,44.5085,1489200.0
2007-06-21 15:00:00,84.08,84.36,84.07,84.31,1531000.0,44.5085,44.6568,44.5033,44.6303,1531000.0
2007-06-21 15:30:00,84.31,84.59,84.26,84.3,2953800.0,44.6303,44.7785,44.6038,44.625,2953800.0
2007-06-22 09:30:00,84.2,84.2,83.55,83.84,3182100.0,44.5721,44.5721,44.228,44.3815,3182100.0
2007-06-22 10:00:00,83.85,83.86,83.5,83.52,2216600.0,44.3868,44.3921,44.2015,44.2121,2216600.0
2007-06-22 10:30:00,83.52,83.79,83.41,83.61,1480600.0,44.2121,44.355,44.1539,44.2597,1480600.0
2007-06-22 11:00:00,83.63,83.66,83.5,83.52,1017500.0,44.2703,44.2862,44.2015,44.2121,1017500.0
2007-06-22 11:30:00,83.52,83.62,83.25,83.41,1223300.0,44.2121,44.265,44.0692,44.1539,1223300.0
2007-06-22 12:00:00,83.41,83.42,82.59,82.6,1885200.0,44.1539,44.1592,43.7198,43.7251,1885200.0
2007-06-22 12:30:00,82.61,82.93,82.36,82.6,2826000.0,43.7304,43.8998,43.598,43.7251,2826000.0
2007-06-22 13:00:00,82.6,82.95,82.11,82.84,2658200.0,43.7251,43.9104,43.4657,43.8521,2658200.0
2007-06-22 13:30:00,82.84,82.9,82.45,82.58,1296400.0,43.8521,43.8839,43.6457,43.7145,1296400.0
2007-06-22 14:00:00,82.58,82.94,82.41,82.94,1613900.0,43.7145,43.9051,43.6245,43.9051,1613900.0
2007-06-22 14:30:00,82.94,83.06,82.7,82.85,1913100.0,43.9051,43.9686,43.778,43.8574,1913100.0
2007-06-22 15:00:00,82.85,83.0,82.6,82.62,1708600.0,43.8574,43.9368,43.7251,43.7357,1708600.0
2007-06-22 15:30:00,82.62,83.02,82.31,82.65,7663100.0,43.7357,43.9474,43.5716,43.7516,7663100.0
2007-06-25 09:30:00,82.4,82.68,82.25,82.52,3090900.0,43.6192,43.7674,43.5398,43.6827,3090900.0
2007-06-25 10:00:00,82.53,83.1,82.46,82.98,2146300.0,43.688,43.9898,43.651,43.9263,2146300.0
2007-06-25 10:30:00,82.98,83.13,82.61,83.07,1743300.0,43.9263,44.0057,43.7304,43.9739,1743300.0
2007-06-25 11:00:00,83.07,83.24,82.96,83.23,1525900.0,43.9739,44.0639,43.9157,44.0586,1525900.0
2007-06-25 11:30:00,83.23,83.23,82.69,82.86,1214700.0,44.0586,44.0586,43.7727,43.8627,1214700.0
2007-06-25 12:00:00,82.86,83.29,82.86,83.26,1081300.0,43.8627,44.0904,43.8627,44.0745,1081300.0
2007-06-25 12:30:00,83.26,83.74,83.26,83.59,1288800.0,44.0745,44.3286,44.0745,44.2492,1288800.0
2007-06-25 13:00:00,83.59,83.75,83.49,83.62,893900.0,44.2492,44.3339,44.1962,44.265,893900.0
2007-06-25 13:30:00,83.61,83.76,83.32,83.36,860300.0,44.2597,44.3392,44.1062,44.1274,860300.0
2007-06-25 14:00:00,83.36,83.49,82.91,82.91,1918000.0,44.1274,44.1962,43.8892,43.8892,1918000.0
2007-06-25 14:30:00,82.91,83.05,82.11,82.39,2645500.0,43.8892,43.9633,43.4657,43.6139,2645500.0
2007-06-25 15:00:00,82.39,82.73,82.11,82.41,2465500.0,43.6139,43.7939,43.4657,43.6245,2465500.0
2007-06-25 15:30:00,82.41,82.8,82.22,82.38,2589000.0,43.6245,43.831,43.5239,43.6086,2589000.0
2007-06-26 09:30:00,82.64,82.86,82.54,82.84,2014700.0,43.7463,43.8627,43.6933,43.8521,2014700.0
2007-06-26 10:00:00,82.84,83.0,82.26,82.31,2418500.0,43.8521,43.9368,43.5451,43.5716,2418500.0
2007-06-26 10:30:00,82.31,82.72,81.86,81.98,2200300.0,43.5716,43.7886,43.3334,43.3969,2200300.0
2007-06-26 11:00:00,81.98,82.49,81.98,82.4,1667000.0,43.3969,43.6669,43.3969,43.6192,1667000.0
2007-06-26 11:30:00,82.4,82.96,82.29,82.92,1595800.0,43.6192,43.9157,43.561,43.8945,1595800.0
2007-06-26 12:00:00,82.92,83.09,82.53,82.88,1659000.0,43.8945,43.9845,43.688,43.8733,1659000.0
2007-06-26 12:30:00,82.87,82.95,82.72,82.83,1051700.0,43.868,43.9104,43.7886,43.8468,1051700.0
2007-06-26 13:00:00,82.82,83.0,82.78,82.86,1128500.0,43.8416,43.9368,43.8204,43.8627,1128500.0
2007-06-26 13:30:00,82.86,82.96,82.44,82.49,1297300.0,43.8627,43.9157,43.6404,43.6669,1297300.0
2007-06-26 14:00:00,82.48,82.54,81.89,82.01,1911000.0,43.6616,43.6933,43.3492,43.4128,1911000.0
2007-06-26 14:30:00,82.01,82.09,81.56,81.68,2005000.0,43.4128,43.4551,43.1746,43.2381,2005000.0
2007-06-26 15:00:00,81.67,81.97,81.56,81.8,2315900.0,43.2328,43.3916,43.1746,43.3016,2315900.0
2007-06-26 15:30:00,81.8,81.96,81.76,81.82,2638900.0,43.3016,43.3863,43.2804,43.3122,2638900.0
2007-06-27 09:30:00,81.32,81.54,80.85,81.37,2595500.0,43.0475,43.164,42.7987,43.074,2595500.0
2007-06-27 10:00:00,81.36,81.56,81.19,81.53,1815600.0,43.0687,43.1746,42.9787,43.1587,1815600.0
2007-06-27 10:30:00,81.54,82.22,81.52,81.84,2452400.0,43.164,43.5239,43.1534,43.3228,2452400.0
2007-06-27 11:00:00,81.84,82.36,81.63,82.24,1734600.0,43.3228,43.598,43.2116,43.5345,1734600.0
2007-06-27 11:30:00,82.24,82.55,82.12,82.44,1325000.0,43.5345,43.6986,43.471,43.6404,1325000.0
2007-06-27 12:00:00,82.46,82.82,82.44,82.62,1537800.0,43.651,43.8416,43.6404,43.7357,1537800.0
2007-06-27 12:30:00,82.61,82.86,82.38,82.57,992500.0,43.7304,43.8627,43.6086,43.7092,992500.0
2007-06-27 13:00:00,82.57,82.77,82.1,82.33,1252000.0,43.7092,43.8151,43.4604,43.5822,1252000.0
2007-06-27 13:30:00,82.32,82.96,82.07,82.8,1846300.0,43.5769,43.9157,43.4445,43.831,1846300.0
2007-06-27 14:00:00,82.8,83.21,82.8,83.02,1937100.0,43.831,44.048,43.831,43.9474,1937100.0
2007-06-27 14:30:00,83.02,83.3,82.99,83.23,1245900.0,43.9474,44.0956,43.9315,44.0586,1245900.0
2007-06-27 15:00:00,83.24,83.49,83.19,83.29,1895500.0,44.0639,44.1962,44.0374,44.0904,1895500.0
2007-06-27 15:30:00,83.29,83.52,83.24,83.49,2613100.0,44.0904,44.2121,44.0639,44.1962,2613100.0
2007-06-28 09:30:00,83.81,84.15,83.52,83.75,1963800.0,44.3656,44.5456,44.2121,44.3339,1963800.0
2007-06-28 10:00:00,83.75,83.87,83.46,83.54,1344200.0,44.3339,44.3974,44.1803,44.2227,1344200.0
2007-06-28 10:30:00,83.53,83.63,83.18,83.46,1321300.0,44.2174,44.2703,44.0321,44.1803,1321300.0
2007-06-28 11:00:00,83.46,83.8,83.45,83.77,986700.0,44.1803,44.3603,44.1751,44.3444,986700.0
2007-06-28 11:30:00,83.76,83.98,83.72,83.88,845100.0,44.3392,44.4556,44.318,44.4027,845100.0
2007-06-28 12:00:00,83.88,83.98,83.77,83.88,693400.0,44.4027,44.4556,44.3444,44.4027,693400.0
2007-06-28 12:30:00,83.87,84.04,83.84,83.96,567100.0,44.3974,44.4874,44.3815,44.445,567100.0
2007-06-28 13:00:00,83.96,84.11,83.87,84.06,714300.0,44.445,44.5244,44.3974,44.498,714300.0
2007-06-28 13:30:00,84.07,84.23,83.99,84.11,890000.0,44.5033,44.588,44.4609,44.5244,890000.0
2007-06-28 14:00:00,84.1,84.39,83.57,83.89,1701500.0,44.5191,44.6726,44.2386,44.408,1701500.0
2007-06-28 14:30:00,83.88,83.93,83.39,83.79,2006500.0,44.4027,44.4291,44.1433,44.355,2006500.0
2007-06-28 15:00:00,83.8,84.03,83.65,83.94,1432700.0,44.3603,44.4821,44.2809,44.4344,1432700.0
2007-06-28 15:30:00,83.94,84.16,83.6,83.62,2550000.0,44.4344,44.5509,44.2545,44.265,2550000.0
2007-06-29 09:30:00,84.15,84.81,84.05,84.73,2013700.0,44.5456,44.895,44.4927,44.8526,2013700.0
2007-06-29 10:00:00,84.73,84.99,84.72,84.74,1727300.0,44.8526,44.9903,44.8473,44.8579,1727300.0
2007-06-29 10:30:00,84.75,84.89,84.68,84.78,1062800.0,44.8632,44.9373,44.8262,44.8791,1062800.0
2007-06-29 11:00:00,84.77,84.94,84.51,84.92,1096000.0,44.8738,44.9638,44.7362,44.9532,1096000.0
2007-06-29 11:30:00,84.93,84.99,84.75,84.82,868500.0,44.9585,44.9903,44.8632,44.9003,868500.0
2007-06-29 12:00:00,84.83,84.86,84.47,84.53,1027900.0,44.9056,44.9214,44.715,44.7468,1027900.0
2007-06-29 12:30:00,84.56,84.61,84.31,84.39,953400.0,44.7626,44.7891,44.6303,44.6726,953400.0
2007-06-29 13:00:00,84.39,84.49,84.01,84.17,1033700.0,44.6726,44.7256,44.4715,44.5562,1033700.0
2007-06-29 13:30:00,84.17,84.53,84.05,84.42,914400.0,44.5562,44.7468,44.4927,44.6885,914400.0
2007-06-29 14:00:00,84.43,84.48,83.84,84.02,1730900.0,44.6938,44.7203,44.3815,44.4768,1730900.0
2007-06-29 14:30:00,84.03,84.6,83.93,84.2,1146600.0,44.4821,44.7838,44.4291,44.5721,1146600.0
2007-06-29 15:00:00,84.21,84.33,83.13,83.13,2706000.0,44.5774,44.6409,44.0057,44.0057,2706000.0
2007-06-29 15:30:00,83.14,83.97,83.06,83.85,3731500.0,44.0109,44.4503,43.9686,44.3868,3731500.0
2007-07-03 09:30:00,85.0,85.03,84.64,85.01,1315400.0,44.9956,45.0114,44.805,45.0009,1315400.0
2007-07-03 10:00:00,85.01,85.53,84.91,85.53,1760700.0,45.0009,45.2761,44.9479,45.2761,1760700.0
2007-07-03 10:30:00,85.52,85.57,85.34,85.42,1167800.0,45.2708,45.2973,45.1755,45.2179,1167800.0
2007-07-03 11:00:00,85.42,85.52,85.28,85.48,998900.0,45.2179,45.2708,45.1438,45.2496,998900.0
2007-07-03 11:30:00,85.47,85.48,85.3,85.42,777200.0,45.2444,45.2496,45.1544,45.2179,777200.0
2007-07-03 12:00:00,85.43,85.58,85.4,85.47,998300.0,45.2232,45.3026,45.2073,45.2444,998300.0
2007-07-03 12:30:00,85.46,85.65,85.3,85.36,1350300.0,45.2391,45.3396,45.1544,45.1861,1350300.0
2007-07-05 09:30:00,85.39,85.87,85.39,85.76,1643800.0,45.202,45.4561,45.202,45.3979,1643800.0
2007-07-05 10:00:00,85.76,85.87,85.58,85.62,1217300.0,45.3979,45.4561,45.3026,45.3238,1217300.0
2007-07-05 10:30:00,85.63,85.63,84.75,84.99,2166400.0,45.3291,45.3291,44.8632,44.9903,2166400.0
2007-07-05 11:00:00,84.98,85.13,84.68,84.95,1297000.0,44.985,45.0644,44.8262,44.9691,1297000.0
2007-07-05 11:30:00,84.94,84.99,84.63,84.68,798700.0,44.9638,44.9903,44.7997,44.8262,798700.0
2007-07-05 12:00:00,84.68,84.74,84.33,84.4,1107000.0,44.8262,44.8579,44.6409,44.6779,1107000.0
2007-07-05 12:30:00,84.38,84.59,84.15,84.51,980200.0,44.6674,44.7785,44.5456,44.7362,980200.0
2007-07-05 13:00:00,84.5,85.63,84.47,84.74,661200.0,44.7309,45.3291,44.715,44.8579,661200.0
2007-07-05 13:30:00,84.74,84.89,84.55,84.55,799500.0,44.8579,44.9373,44.7573,44.7573,799500.0
2007-07-05 14:00:00,84.55,85.01,84.48,84.98,897800.0,44.7573,45.0009,44.7203,44.985,897800.0
2007-07-05 14:30:00,84.98,85.17,84.88,84.96,911100.0,44.985,45.0855,44.932,44.9744,911100.0
2007-07-05 15:00:00,84.97,85.11,84.85,85.11,1099100.0,44.9797,45.0538,44.9162,45.0538,1099100.0
2007-07-05 15:30:00,85.09,85.26,85.01,85.16,6055300.0,45.0432,45.1332,45.0009,45.0803,6055300.0
2007-07-06 09:30:00,85.63,85.7,85.37,85.57,1953800.0,45.3291,45.3661,45.1914,45.2973,1953800.0
2007-07-06 10:00:00,85.57,85.84,85.56,85.69,1547700.0,45.2973,45.4402,45.292,45.3608,1547700.0
2007-07-06 10:30:00,85.7,85.97,85.65,85.85,1357300.0,45.3661,45.509,45.3396,45.4455,1357300.0
2007-07-06 11:00:00,85.86,86.0,85.83,85.97,934400.0,45.4508,45.5249,45.4349,45.509,934400.0
2007-07-06 11:30:00,85.98,86.16,85.98,86.14,1212600.0,45.5143,45.6096,45.5143,45.599,1212600.0
2007-07-06 12:00:00,86.15,86.24,86.03,86.05,1089600.0,45.6043,45.652,45.5408,45.5514,1089600.0
2007-07-06 12:30:00,86.04,86.29,86.02,86.17,1116400.0,45.5461,45.6784,45.5355,45.6149,1116400.0
2007-07-06 13:00:00,86.17,86.26,86.1,86.2,920100.0,45.6149,45.6626,45.5779,45.6308,920100.0
2007-07-06 13:30:00,86.2,86.34,86.11,86.33,1138400.0,45.6308,45.7049,45.5831,45.6996,1138400.0
2007-07-06 14:00:00,86.32,86.49,86.31,86.46,1352900.0,45.6943,45.7843,45.689,45.7684,1352900.0
2007-07-06 14:30:00,86.46,86.71,86.44,86.7,1254500.0,45.7684,45.9008,45.7578,45.8955,1254500.0
2007-07-06 15:00:00,86.7,86.88,86.68,86.86,1920100.0,45.8955,45.9908,45.8849,45.9802,1920100.0
2007-07-06 15:30:00,86.86,86.95,86.24,86.5,4639000.0,45.9802,46.0278,45.652,45.7896,4639000.0
2007-07-09 09:30:00,86.53,87.0,86.25,86.89,1875700.0,45.8055,46.0543,45.6573,45.996,1875700.0
2007-07-09 10:00:00,86.89,87.22,86.85,87.0,1617000.0,45.996,46.1707,45.9749,46.0543,1617000.0
2007-07-09 10:30:00,87.0,87.03,86.74,86.88,1656500.0,46.0543,46.0702,45.9166,45.9908,1656500.0
2007-07-09 11:00:00,86.88,87.23,86.88,87.2,1085200.0,45.9908,46.176,45.9908,46.1601,1085200.0
2007-07-09 11:30:00,87.2,87.36,87.09,87.26,914700.0,46.1601,46.2448,46.1019,46.1919,914700.0
2007-07-09 12:00:00,87.26,87.42,87.16,87.39,910200.0,46.1919,46.2766,46.139,46.2607,910200.0
2007-07-09 12:30:00,87.39,87.51,87.24,87.33,1024000.0,46.2607,46.3242,46.1813,46.229,1024000.0
2007-07-09 13:00:00,87.34,87.48,87.29,87.44,618900.0,46.2343,46.3084,46.2078,46.2872,618900.0
2007-07-09 13:30:00,87.43,87.48,87.3,87.45,672000.0,46.2819,46.3084,46.2131,46.2925,672000.0
2007-07-09 14:00:00,87.45,87.47,87.22,87.3,971400.0,46.2925,46.3031,46.1707,46.2131,971400.0
2007-07-09 14:30:00,87.3,87.87,87.3,87.85,1694100.0,46.2131,46.5148,46.2131,46.5042,1694100.0
2007-07-09 15:00:00,87.84,87.89,87.45,87.64,1371000.0,46.4989,46.5254,46.2925,46.3931,1371000.0
2007-07-09 15:30:00,87.64,87.73,87.41,87.44,2136100.0,46.3931,46.4407,46.2713,46.2872,2136100.0
2007-07-10 09:30:00,86.95,86.95,86.32,86.5,3062100.0,46.0278,46.0278,45.6943,45.7896,3062100.0
2007-07-10 10:00:00,86.51,87.38,86.43,87.21,2440300.0,45.7949,46.2554,45.7525,46.1654,2440300.0
2007-07-10 10:30:00,87.21,87.7,87.06,87.69,2263700.0,46.1654,46.4248,46.086,46.4195,2263700.0
2007-07-10 11:00:00,87.69,87.97,87.54,87.64,2001400.0,46.4195,46.5678,46.3401,46.3931,2001400.0
2007-07-10 11:30:00,87.63,87.94,87.63,87.74,1308800.0,46.3878,46.5519,46.3878,46.446,1308800.0
2007-07-10 12:00:00,87.75,87.85,87.24,87.47,1197700.0,46.4513,46.5042,46.1813,46.3031,1197700.0
2007-07-10 12:30:00,87.48,87.7,86.71,87.69,722100.0,46.3084,46.4248,45.9008,46.4195,722100.0
2007-07-10 13:00:00,87.69,87.9,87.41,87.55,1188300.0,46.4195,46.5307,46.2713,46.3454,1188300.0
2007-07-10 13:30:00,87.55,87.78,87.04,87.34,1477300.0,46.3454,46.4672,46.0755,46.2343,1477300.0
2007-07-10 14:00:00,87.33,87.56,87.0,87.54,1343900.0,46.229,46.3507,46.0543,46.3401,1343900.0
2007-07-10 14:30:00,87.53,87.65,87.34,87.49,1188900.0,46.3348,46.3984,46.2343,46.3137,1188900.0
2007-07-10 15:00:00,87.53,87.59,87.13,87.22,1769000.0,46.3348,46.3666,46.1231,46.1707,1769000.0
2007-07-10 15:30:00,87.22,87.23,86.51,86.52,3019600.0,46.1707,46.176,45.7949,45.8002,3019600.0
2007-07-11 09:30:00,86.4,86.5,85.9,86.35,2721500.0,45.7367,45.7896,45.472,45.7102,2721500.0
2007-07-11 10:00:00,86.34,86.88,86.15,86.79,1842400.0,45.7049,45.9908,45.6043,45.9431,1842400.0
2007-07-11 10:30:00,86.79,87.18,86.43,87.18,2095300.0,45.9431,46.1496,45.7525,46.1496,2095300.0
2007-07-11 11:00:00,87.16,87.35,86.76,86.85,1489000.0,46.139,46.2396,45.9272,45.9749,1489000.0
2007-07-11 11:30:00,86.89,86.97,86.72,86.92,934700.0,45.996,46.0384,45.9061,46.0119,934700.0
2007-07-11 12:00:00,86.92,86.99,86.54,86.78,939100.0,46.0119,46.049,45.8108,45.9378,939100.0
2007-07-11 12:30:00,86.8,86.92,86.64,86.7,810000.0,45.9484,46.0119,45.8637,45.8955,810000.0
2007-07-11 13:00:00,86.71,86.8,86.65,86.76,595400.0,45.9008,45.9484,45.869,45.9272,595400.0
2007-07-11 13:30:00,86.77,87.1,86.74,86.84,1033200.0,45.9325,46.1072,45.9166,45.9696,1033200.0
2007-07-11 14:00:00,86.84,87.18,86.71,87.08,1008300.0,45.9696,46.1496,45.9008,46.0966,1008300.0
2007-07-11 14:30:00,87.08,87.19,86.78,86.95,1114400.0,46.0966,46.1549,45.9378,46.0278,1114400.0
2007-07-11 15:00:00,86.96,87.04,86.73,86.97,1278900.0,46.0331,46.0755,45.9113,46.0384,1278900.0
2007-07-11 15:30:00,86.97,87.38,86.9,87.34,2077800.0,46.0384,46.2554,46.0013,46.2343,2077800.0
2007-07-12 09:30:00,87.7,88.12,87.7,88.05,2355200.0,46.4248,46.6472,46.4248,46.6101,2355200.0
2007-07-12 10:00:00,88.05,88.14,87.81,88.06,1314900.0,46.6101,46.6577,46.4831,46.6154,1314900.0
2007-07-12 10:30:00,88.07,88.4,87.92,88.4,1344800.0,46.6207,46.7954,46.5413,46.7954,1344800.0
2007-07-12 11:00:00,88.39,88.55,88.22,88.37,1372300.0,46.7901,46.8748,46.7001,46.7795,1372300.0
2007-07-12 11:30:00,88.37,88.73,87.29,88.23,1920300.0,46.7795,46.9701,46.2078,46.7054,1920300.0
2007-07-12 12:00:00,88.21,88.45,87.99,88.41,1356500.0,46.6948,46.8218,46.5783,46.8007,1356500.0
2007-07-12 12:30:00,88.41,88.55,88.22,88.52,1138600.0,46.8007,46.8748,46.7001,46.8589,1138600.0
2007-07-12 13:00:00,88.53,88.9,88.38,88.89,1198800.0,46.8642,47.0601,46.7848,47.0548,1198800.0
2007-07-12 13:30:00,88.89,89.0,88.77,88.85,1088500.0,47.0548,47.113,46.9912,47.0336,1088500.0
2007-07-12 14:00:00,88.84,88.89,88.65,88.87,1030100.0,47.0283,47.0548,46.9277,47.0442,1030100.0
2007-07-12 14:30:00,88.87,88.95,88.68,88.9,950200.0,47.0442,47.0865,46.9436,47.0601,950200.0
2007-07-12 15:00:00,88.9,89.23,88.84,89.19,1401200.0,47.0601,47.2347,47.0283,47.2136,1401200.0
2007-07-12 15:30:00,89.19,89.73,89.19,89.73,3935600.0,47.2136,47.4994,47.2136,47.4994,3935600.0
2007-07-13 09:30:00,89.7,90.47,89.39,90.22,3585200.0,47.4835,47.8912,47.3194,47.7588,3585200.0
2007-07-13 10:00:00,90.23,90.6,90.21,90.52,2410200.0,47.7641,47.96,47.7535,47.9176,2410200.0
2007-07-13 10:30:00,90.52,90.7,90.25,90.47,1860900.0,47.9176,48.0129,47.7747,47.8912,1860900.0
2007-07-13 11:00:00,90.47,90.73,90.33,90.47,1387000.0,47.8912,48.0288,47.817,47.8912,1387000.0
2007-07-13 11:30:00,90.47,90.77,90.31,90.6,1502600.0,47.8912,48.05,47.8065,47.96,1502600.0
2007-07-13 12:00:00,90.59,90.75,90.48,90.69,856500.0,47.9547,48.0394,47.8964,48.0076,856500.0
2007-07-13 12:30:00,90.68,90.72,90.34,90.39,1096200.0,48.0023,48.0235,47.8223,47.8488,1096200.0
2007-07-13 13:00:00,90.4,90.46,90.22,90.45,966100.0,47.8541,47.8859,47.7588,47.8806,966100.0
2007-07-13 13:30:00,90.45,90.8,90.43,90.74,1142200.0,47.8806,48.0658,47.87,48.0341,1142200.0
2007-07-13 14:00:00,90.74,90.8,90.44,90.47,1250000.0,48.0341,48.0658,47.8753,47.8912,1250000.0
2007-07-13 14:30:00,90.47,90.63,90.34,90.48,1360600.0,47.8912,47.9759,47.8223,47.8964,1360600.0
2007-07-13 15:00:00,90.48,90.6,90.33,90.6,1111900.0,47.8964,47.96,47.817,47.96,1111900.0
2007-07-13 15:30:00,90.59,90.69,90.36,90.36,1847600.0,47.9547,48.0076,47.8329,47.8329,1847600.0
2007-07-16 09:30:00,89.33,90.15,89.31,89.85,2688700.0,47.2877,47.7218,47.2771,47.563,2688700.0
2007-07-16 10:00:00,89.84,89.92,89.3,89.86,1695300.0,47.5577,47.6,47.2718,47.5682,1695300.0
2007-07-16 10:30:00,89.86,90.22,89.85,90.07,1344100.0,47.5682,47.7588,47.563,47.6794,1344100.0
2007-07-16 11:00:00,90.07,90.17,89.85,89.93,1067000.0,47.6794,47.7323,47.563,47.6053,1067000.0
2007-07-16 11:30:00,89.93,90.1,89.84,89.93,974800.0,47.6053,47.6953,47.5577,47.6053,974800.0
2007-07-16 12:00:00,89.93,89.94,89.4,89.53,1112800.0,47.6053,47.6106,47.3247,47.3936,1112800.0
2007-07-16 12:30:00,89.51,89.67,89.49,89.59,724700.0,47.383,47.4677,47.3724,47.4253,724700.0
2007-07-16 13:00:00,89.59,89.62,89.28,89.39,1081600.0,47.4253,47.4412,47.2612,47.3194,1081600.0
2007-07-16 13:30:00,89.39,89.41,88.91,88.95,1398700.0,47.3194,47.33,47.0654,47.0865,1398700.0
2007-07-16 14:00:00,88.95,89.56,88.73,89.46,1618900.0,47.0865,47.4094,46.9701,47.3565,1618900.0
2007-07-16 14:30:00,89.46,89.67,89.38,89.58,1067800.0,47.3565,47.4677,47.3142,47.42,1067800.0
2007-07-16 15:00:00,89.57,89.93,89.47,89.92,1193700.0,47.4147,47.6053,47.3618,47.6,1193700.0
2007-07-16 15:30:00,89.92,89.93,89.45,89.7,1965900.0,47.6,47.6053,47.3512,47.4835,1965900.0
2007-07-17 09:30:00,90.17,90.56,89.85,90.2,2354400.0,47.7323,47.9388,47.563,47.7482,2354400.0
2007-07-17 10:00:00,90.18,90.45,89.88,90.32,1732000.0,47.7376,47.8806,47.5788,47.8117,1732000.0
2007-07-17 10:30:00,90.35,90.41,90.12,90.32,1245100.0,47.8276,47.8594,47.7059,47.8117,1245100.0
2007-07-17 11:00:00,90.31,90.38,89.93,90.18,1687400.0,47.8065,47.8435,47.6053,47.7376,1687400.0
2007-07-17 11:30:00,90.18,90.23,89.81,90.13,1327100.0,47.7376,47.7641,47.5418,47.7112,1327100.0
2007-07-17 12:00:00,90.12,90.16,89.28,89.28,2288700.0,47.7059,47.7271,47.2612,47.2612,2288700.0
2007-07-17 12:30:00,89.28,89.45,89.01,89.37,1438800.0,47.2612,47.3512,47.1183,47.3089,1438800.0
2007-07-17 13:00:00,89.37,89.46,89.18,89.28,1092000.0,47.3089,47.3565,47.2083,47.2612,1092000.0
2007-07-17 13:30:00,89.28,89.65,89.25,89.32,1057200.0,47.2612,47.4571,47.2453,47.2824,1057200.0
2007-07-17 14:00:00,89.33,89.75,89.29,89.43,884500.0,47.2877,47.51,47.2665,47.3406,884500.0
2007-07-17 14:30:00,89.43,89.64,89.36,89.56,906400.0,47.3406,47.4518,47.3036,47.4094,906400.0
2007-07-17 15:00:00,89.55,89.59,89.39,89.44,1656900.0,47.4041,47.4253,47.3194,47.3459,1656900.0
2007-07-17 15:30:00,89.44,89.45,89.08,89.12,2359300.0,47.3459,47.3512,47.1553,47.1765,2359300.0
2007-07-18 09:30:00,88.82,90.06,88.75,89.93,2327000.0,47.0177,47.6741,46.9807,47.6053,2327000.0
2007-07-18 10:00:00,89.93,90.33,89.81,90.11,2520800.0,47.6053,47.817,47.5418,47.7006,2520800.0
2007-07-18 10:30:00,90.11,90.6,89.78,90.28,2919700.0,47.7006,47.96,47.5259,47.7906,2919700.0
2007-07-18 11:00:00,90.28,90.78,90.25,90.59,2260700.0,47.7906,48.0553,47.7747,47.9547,2260700.0
2007-07-18 11:30:00,90.58,90.95,90.24,90.87,2374100.0,47.9494,48.1452,47.7694,48.1029,2374100.0
2007-07-18 12:00:00,90.87,90.98,90.43,90.5,2174900.0,48.1029,48.1611,47.87,47.907,2174900.0
2007-07-18 12:30:00,90.51,91.03,90.44,90.76,1462600.0,47.9123,48.1876,47.8753,48.0447,1462600.0
2007-07-18 13:00:00,90.77,90.93,90.68,90.74,1115600.0,48.05,48.1347,48.0023,48.0341,1115600.0
2007-07-18 13:30:00,90.73,91.06,90.56,90.68,1406900.0,48.0288,48.2035,47.9388,48.0023,1406900.0
2007-07-18 14:00:00,90.7,90.99,90.61,90.77,1211600.0,48.0129,48.1664,47.9653,48.05,1211600.0
2007-07-18 14:30:00,90.77,90.94,90.72,90.84,1426800.0,48.05,48.14,48.0235,48.087,1426800.0
2007-07-18 15:00:00,90.84,91.08,90.7,91.03,1834300.0,48.087,48.2141,48.0129,48.1876,1834300.0
2007-07-18 15:30:00,91.03,91.4,90.9,91.19,3802200.0,48.1876,48.3835,48.1188,48.2723,3802200.0
2007-07-19 09:30:00,91.54,91.85,91.2,91.85,2493800.0,48.4576,48.6217,48.2776,48.6217,2493800.0
2007-07-19 10:00:00,91.84,91.96,91.51,91.91,1932500.0,48.6164,48.6799,48.4417,48.6534,1932500.0
2007-07-19 10:30:00,91.91,92.1,91.68,91.81,2378700.0,48.6534,48.754,48.5317,48.6005,2378700.0
2007-07-19 11:00:00,91.82,92.15,91.79,92.1,1952700.0,48.6058,48.7805,48.5899,48.754,1952700.0
2007-07-19 11:30:00,92.1,92.42,92.09,92.28,1854400.0,48.754,48.9234,48.7487,48.8493,1854400.0
2007-07-19 12:00:00,92.28,92.71,92.15,92.68,1691400.0,48.8493,49.0769,48.7805,49.061,1691400.0
2007-07-19 12:30:00,92.68,92.72,92.52,92.54,1242400.0,49.061,49.0822,48.9763,48.9869,1242400.0
2007-07-19 13:00:00,92.53,92.66,92.46,92.61,1064800.0,48.9816,49.0505,48.9446,49.024,1064800.0
2007-07-19 13:30:00,92.6,92.61,92.3,92.45,1106000.0,49.0187,49.024,48.8599,48.9393,1106000.0
2007-07-19 14:00:00,92.45,92.45,92.08,92.36,1498200.0,48.9393,48.9393,48.7434,48.8916,1498200.0
2007-07-19 14:30:00,92.35,92.47,92.26,92.42,787500.0,48.8863,48.9499,48.8387,48.9234,787500.0
2007-07-19 15:00:00,92.42,92.74,92.38,92.55,1893700.0,48.9234,49.0928,48.9022,48.9922,1893700.0
2007-07-19 15:30:00,92.55,92.57,92.21,92.33,2220800.0,48.9922,49.0028,48.8122,48.8758,2220800.0
2007-07-20 09:30:00,92.01,93.09,91.6,92.64,8387800.0,48.7064,49.2781,48.4893,49.0399,8387800.0
2007-07-20 10:00:00,92.65,92.95,92.36,92.84,1901900.0,49.0452,49.204,48.8916,49.1457,1901900.0
2007-07-20 10:30:00,92.83,92.85,92.31,92.53,1925000.0,49.1404,49.151,48.8652,48.9816,1925000.0
2007-07-20 11:00:00,92.53,92.66,92.15,92.31,1665500.0,48.9816,49.0505,48.7805,48.8652,1665500.0
2007-07-20 11:30:00,92.31,92.51,91.27,92.07,1780300.0,48.8652,48.971,48.3146,48.7381,1780300.0
2007-07-20 12:00:00,92.06,92.25,91.74,92.18,2025800.0,48.7328,48.8334,48.5634,48.7964,2025800.0
2007-07-20 12:30:00,92.18,92.25,91.53,91.63,1254000.0,48.7964,48.8334,48.4523,48.5052,1254000.0
2007-07-20 13:00:00,91.64,92.25,91.62,92.04,1154100.0,48.5105,48.8334,48.4999,48.7222,1154100.0
2007-07-20 13:30:00,92.04,92.17,91.8,92.12,1065600.0,48.7222,48.7911,48.5952,48.7646,1065600.0
2007-07-20 14:00:00,92.13,92.42,91.91,92.11,1138100.0,48.7699,48.9234,48.6534,48.7593,1138100.0
2007-07-20 14:30:00,92.11,92.23,92.0,92.16,1115000.0,48.7593,48.8228,48.7011,48.7858,1115000.0
2007-07-20 15:00:00,92.16,92.31,91.92,92.0,1307200.0,48.7858,48.8652,48.6587,48.7011,1307200.0
2007-07-20 15:30:00,92.0,92.08,91.58,91.95,2802100.0,48.7011,48.7434,48.4787,48.6746,2802100.0
2007-07-23 09:30:00,91.93,92.4,91.3,91.93,2991400.0,48.664,48.9128,48.3305,48.664,2991400.0
2007-07-23 10:00:00,91.93,92.28,91.79,92.09,2556600.0,48.664,48.8493,48.5899,48.7487,2556600.0
2007-07-23 10:30:00,92.09,92.39,91.94,92.37,1571600.0,48.7487,48.9075,48.6693,48.8969,1571600.0
2007-07-23 11:00:00,92.39,92.67,92.26,92.63,1356200.0,48.9075,49.0557,48.8387,49.0346,1356200.0
2007-07-23 11:30:00,92.63,92.81,92.46,92.66,1038000.0,49.0346,49.1299,48.9446,49.0505,1038000.0
2007-07-23 12:00:00,92.67,93.0,92.63,92.74,1117200.0,49.0557,49.2304,49.0346,49.0928,1117200.0
2007-07-23 12:30:00,92.75,92.97,92.68,92.84,928300.0,49.0981,49.2146,49.061,49.1457,928300.0
2007-07-23 13:00:00,92.85,92.92,92.76,92.83,927700.0,49.151,49.1881,49.1034,49.1404,927700.0
2007-07-23 13:30:00,92.83,93.1,92.81,92.87,1290500.0,49.1404,49.2834,49.1299,49.1616,1290500.0
2007-07-23 14:00:00,92.87,93.11,92.55,92.94,1502800.0,49.1616,49.2887,48.9922,49.1987,1502800.0
2007-07-23 14:30:00,92.95,93.45,92.91,93.34,1307200.0,49.204,49.4686,49.1828,49.4104,1307200.0
2007-07-23 15:00:00,93.35,93.61,93.21,93.56,1679400.0,49.4157,49.5533,49.3416,49.5269,1679400.0
2007-07-23 15:30:00,93.56,93.62,93.17,93.44,3591900.0,49.5269,49.5586,49.3204,49.4634,3591900.0
2007-07-24 09:30:00,92.68,92.77,92.19,92.5,3239600.0,49.061,49.1087,48.8017,48.9658,3239600.0
2007-07-24 10:00:00,92.5,92.89,92.26,92.64,2620600.0,48.9658,49.1722,48.8387,49.0399,2620600.0
2007-07-24 10:30:00,92.64,92.75,90.0,92.45,1599000.0,49.0399,49.0981,47.6424,48.9393,1599000.0
2007-07-24 11:00:00,92.45,92.46,92.07,92.15,1403700.0,48.9393,48.9446,48.7381,48.7805,1403700.0
2007-07-24 11:30:00,92.15,92.2,91.76,92.2,1615500.0,48.7805,48.8069,48.574,48.8069,1615500.0
2007-07-24 12:00:00,92.19,92.43,91.86,92.39,946400.0,48.8017,48.9287,48.627,48.9075,946400.0
2007-07-24 12:30:00,92.4,92.59,92.27,92.42,1113500.0,48.9128,49.0134,48.844,48.9234,1113500.0
2007-07-24 13:00:00,92.42,92.72,92.16,92.37,1294400.0,48.9234,49.0822,48.7858,48.8969,1294400.0
2007-07-24 13:30:00,92.37,92.64,91.91,92.21,1296000.0,48.8969,49.0399,48.6534,48.8122,1296000.0
2007-07-24 14:00:00,92.2,92.21,91.86,91.98,1610700.0,48.8069,48.8122,48.627,48.6905,1610700.0
2007-07-24 14:30:00,91.98,92.04,91.68,91.73,1476600.0,48.6905,48.7222,48.5317,48.5581,1476600.0
2007-07-24 15:00:00,91.74,91.75,91.28,91.28,2683900.0,48.5634,48.5687,48.3199,48.3199,2683900.0
2007-07-24 15:30:00,91.28,91.35,90.85,90.92,4858500.0,48.3199,48.357,48.0923,48.1294,4858500.0
2007-07-25 09:30:00,91.24,91.81,90.58,91.67,2736800.0,48.2988,48.6005,47.9494,48.5264,2736800.0
2007-07-25 10:00:00,91.66,91.81,91.2,91.39,2257700.0,48.5211,48.6005,48.2776,48.3782,2257700.0
2007-07-25 10:30:00,91.39,91.42,89.35,91.36,3780500.0,48.3782,48.394,47.2983,48.3623,3780500.0
2007-07-25 11:00:00,91.36,91.75,90.87,91.7,2645500.0,48.3623,48.5687,48.1029,48.5423,2645500.0
2007-07-25 11:30:00,91.69,92.12,91.47,91.91,1992200.0,48.537,48.7646,48.4205,48.6534,1992200.0
2007-07-25 12:00:00,91.91,92.03,91.61,91.66,1782000.0,48.6534,48.717,48.4946,48.5211,1782000.0
2007-07-25 12:30:00,91.65,92.17,91.61,92.02,1519300.0,48.5158,48.7911,48.4946,48.7117,1519300.0
2007-07-25 13:00:00,92.04,92.37,91.35,91.5,1843400.0,48.7222,48.8969,48.357,48.4364,1843400.0
2007-07-25 13:30:00,91.49,92.03,91.36,91.67,1517400.0,48.4311,48.717,48.3623,48.5264,1517400.0
2007-07-25 14:00:00,91.7,92.67,91.4,92.45,2087400.0,48.5423,49.0557,48.3835,48.9393,2087400.0
2007-07-25 14:30:00,92.45,92.62,92.19,92.5,1545000.0,48.9393,49.0293,48.8017,48.9658,1545000.0
2007-07-25 15:00:00,92.5,93.18,92.41,92.94,2327600.0,48.9658,49.3257,48.9181,49.1987,2327600.0
2007-07-25 15:30:00,92.94,93.0,92.67,92.88,2881500.0,49.1987,49.2304,49.0557,49.1669,2881500.0
2007-07-26 09:30:00,90.41,91.0,89.51,89.8,5808700.0,47.8594,48.1717,47.383,47.5365,5808700.0
2007-07-26 10:00:00,89.79,90.6,89.32,89.59,4562500.0,47.5312,47.96,47.2824,47.4253,4562500.0
2007-07-26 10:30:00,89.59,89.93,89.12,89.65,2572400.0,47.4253,47.6053,47.1765,47.4571,2572400.0
2007-07-26 11:00:00,89.63,89.69,87.6,88.36,3762800.0,47.4465,47.4783,46.3719,46.7742,3762800.0
2007-07-26 11:30:00,88.35,88.98,87.73,88.61,3081200.0,46.7689,47.1024,46.4407,46.9065,3081200.0
2007-07-26 12:00:00,88.61,88.98,88.21,88.55,1689400.0,46.9065,47.1024,46.6948,46.8748,1689400.0
2007-07-26 12:30:00,88.55,89.41,87.9,89.07,1798000.0,46.8748,47.33,46.5307,47.1501,1798000.0
2007-07-26 13:00:00,89.1,89.23,88.25,88.52,1861000.0,47.1659,47.2347,46.716,46.8589,1861000.0
2007-07-26 13:30:00,88.52,88.81,87.66,87.7,2049300.0,46.8589,47.0124,46.4037,46.4248,2049300.0
2007-07-26 14:00:00,87.71,88.16,86.7,87.14,2661400.0,46.4301,46.6683,45.8955,46.1284,2661400.0
2007-07-26 14:30:00,87.14,87.97,86.53,87.52,2673500.0,46.1284,46.5678,45.8055,46.3295,2673500.0
2007-07-26 15:00:00,87.53,90.0,87.45,87.79,3297900.0,46.3348,47.6424,46.2925,46.4725,3297900.0
2007-07-26 15:30:00,87.79,88.72,87.36,88.49,4502200.0,46.4725,46.9648,46.2448,46.843,4502200.0
2007-07-27 09:30:00,87.91,88.5,86.63,87.07,4089500.0,46.536,46.8483,45.8584,46.0913,4089500.0
2007-07-27 10:00:00,87.07,87.91,86.8,87.46,3505800.0,46.0913,46.536,45.9484,46.2978,3505800.0
2007-07-27 10:30:00,87.45,87.51,86.29,86.93,2788500.0,46.2925,46.3242,45.6784,46.0172,2788500.0
2007-07-27 11:00:00,86.94,87.07,86.34,86.43,2711000.0,46.0225,46.0913,45.7049,45.7525,2711000.0
2007-07-27 11:30:00,86.43,86.66,85.82,86.03,3007800.0,45.7525,45.8743,45.4296,45.5408,3007800.0
2007-07-27 12:00:00,86.03,86.52,85.53,86.49,2854800.0,45.5408,45.8002,45.2761,45.7843,2854800.0
2007-07-27 12:30:00,86.49,86.88,85.65,86.47,2038400.0,45.7843,45.9908,45.3396,45.7737,2038400.0
2007-07-27 13:00:00,86.48,87.5,86.24,87.06,1615200.0,45.779,46.319,45.652,46.086,1615200.0
2007-07-27 13:30:00,87.07,87.73,86.79,87.51,1692300.0,46.0913,46.4407,45.9431,46.3242,1692300.0
2007-07-27 14:00:00,87.51,87.66,86.31,86.52,2455800.0,46.3242,46.4037,45.689,45.8002,2455800.0
2007-07-27 14:30:00,86.53,87.25,86.36,87.08,2602700.0,45.8055,46.1866,45.7155,46.0966,2602700.0
2007-07-27 15:00:00,87.08,87.09,86.65,86.83,3022600.0,46.0966,46.1019,45.869,45.9643,3022600.0
2007-07-27 15:30:00,86.82,86.93,85.49,85.65,5499300.0,45.959,46.0172,45.2549,45.3396,5499300.0
2007-07-30 09:30:00,86.0,86.11,84.56,85.74,4409600.0,45.5249,45.5831,44.7626,45.3873,4409600.0
2007-07-30 10:00:00,85.74,85.93,85.16,85.26,2540200.0,45.3873,45.4879,45.0803,45.1332,2540200.0
2007-07-30 10:30:00,85.25,85.26,84.51,84.7,2812600.0,45.1279,45.1332,44.7362,44.8367,2812600.0
2007-07-30 11:00:00,84.7,85.06,84.3,84.71,2575700.0,44.8367,45.0273,44.625,44.842,2575700.0
2007-07-30 11:30:00,84.71,85.78,84.28,84.95,2047500.0,44.842,45.4085,44.6144,44.9691,2047500.0
2007-07-30 12:00:00,84.96,85.25,84.59,84.88,1891000.0,44.9744,45.1279,44.7785,44.932,1891000.0
2007-07-30 12:30:00,84.88,85.83,84.88,85.55,1843000.0,44.932,45.4349,44.932,45.2867,1843000.0
2007-07-30 13:00:00,85.56,85.75,85.38,85.59,1667200.0,45.292,45.3926,45.1967,45.3079,1667200.0
2007-07-30 13:30:00,85.59,85.93,85.25,85.83,1866900.0,45.3079,45.4879,45.1279,45.4349,1866900.0
2007-07-30 14:00:00,85.82,86.27,85.82,86.09,1938200.0,45.4296,45.6678,45.4296,45.5726,1938200.0
2007-07-30 14:30:00,86.1,86.38,85.83,86.14,1663000.0,45.5779,45.7261,45.4349,45.599,1663000.0
2007-07-30 15:00:00,86.15,86.48,85.95,86.14,2039900.0,45.6043,45.779,45.4984,45.599,2039900.0
2007-07-30 15:30:00,86.13,86.22,85.58,86.0,3214200.0,45.5937,45.6414,45.3026,45.5249,3214200.0
2007-07-31 09:30:00,86.77,86.77,85.25,85.85,3521900.0,45.9325,45.9325,45.1279,45.4455,3521900.0
2007-07-31 10:00:00,85.85,86.22,85.59,85.76,2609000.0,45.4455,45.6414,45.3079,45.3979,2609000.0
2007-07-31 10:30:00,85.74,86.07,85.64,85.72,1906100.0,45.3873,45.562,45.3343,45.3767,1906100.0
2007-07-31 11:00:00,85.72,85.88,85.44,85.86,1487400.0,45.3767,45.4614,45.2285,45.4508,1487400.0
2007-07-31 11:30:00,85.88,86.1,85.72,85.99,1336200.0,45.4614,45.5779,45.3767,45.5196,1336200.0
2007-07-31 12:00:00,85.99,86.94,85.91,86.94,2571000.0,45.5196,46.0225,45.4773,46.0225,2571000.0
2007-07-31 12:30:00,86.94,87.29,86.62,87.27,1747900.0,46.0225,46.2078,45.8531,46.1972,1747900.0
2007-07-31 13:00:00,87.27,87.32,86.8,86.86,1631200.0,46.1972,46.2237,45.9484,45.9802,1631200.0
2007-07-31 13:30:00,86.86,87.0,86.07,86.54,1770800.0,45.9802,46.0543,45.562,45.8108,1770800.0
2007-07-31 14:00:00,86.52,86.78,86.14,86.28,1641700.0,45.8002,45.9378,45.599,45.6731,1641700.0
2007-07-31 14:30:00,86.29,86.31,85.45,85.86,2573200.0,45.6784,45.689,45.2338,45.4508,2573200.0
2007-07-31 15:00:00,85.84,86.25,85.76,85.78,1805600.0,45.4402,45.6573,45.3979,45.4085,1805600.0
2007-07-31 15:30:00,85.79,86.05,84.92,84.96,4475600.0,45.4138,45.5514,44.9532,44.9744,4475600.0
2007-08-01 09:30:00,84.99,86.32,84.97,85.55,3138200.0,44.9903,45.6943,44.9797,45.2867,3138200.0
2007-08-01 10:00:00,85.56,89.3,85.35,86.6,3039700.0,45.292,47.2718,45.1808,45.8425,3039700.0
2007-08-01 10:30:00,86.6,89.3,85.62,85.76,3083000.0,45.8425,47.2718,45.3238,45.3979,3083000.0
2007-08-01 11:00:00,85.76,89.3,85.29,86.3,2663200.0,45.3979,47.2718,45.1491,45.6837,2663200.0
2007-08-01 11:30:00,86.29,86.77,86.06,86.68,1727900.0,45.6784,45.9325,45.5567,45.8849,1727900.0
2007-08-01 12:00:00,86.67,86.7,85.92,86.03,2315300.0,45.8796,45.8955,45.4826,45.5408,2315300.0
2007-08-01 12:30:00,86.03,86.12,85.2,85.48,1756800.0,45.5408,45.5884,45.1014,45.2496,1756800.0
2007-08-01 13:00:00,85.48,85.48,84.48,84.67,2076100.0,45.2496,45.2496,44.7203,44.8209,2076100.0
2007-08-01 13:30:00,84.67,85.27,84.61,84.7,1673900.0,44.8209,45.1385,44.7891,44.8367,1673900.0
2007-08-01 14:00:00,84.71,84.94,84.15,84.22,1756400.0,44.842,44.9638,44.5456,44.5827,1756400.0
2007-08-01 14:30:00,84.2,84.81,84.01,84.33,2082300.0,44.5721,44.895,44.4715,44.6409,2082300.0
2007-08-01 15:00:00,84.34,84.83,83.61,84.2,3363800.0,44.6462,44.9056,44.2597,44.5721,3363800.0
2007-08-01 15:30:00,84.18,86.57,83.64,85.94,6061300.0,44.5615,45.8267,44.2756,45.4932,6061300.0
2007-08-02 09:30:00,85.75,86.04,85.0,85.35,2704300.0,45.3926,45.5461,44.9956,45.1808,2704300.0
2007-08-02 10:00:00,85.35,86.6,84.31,84.44,3372300.0,45.1808,45.8425,44.6303,44.6991,3372300.0
2007-08-02 10:30:00,84.44,86.6,83.61,83.72,3456500.0,44.6991,45.8425,44.2597,44.318,3456500.0
2007-08-02 11:00:00,83.72,84.23,83.51,84.13,3124200.0,44.318,44.588,44.2068,44.535,3124200.0
2007-08-02 11:30:00,84.14,84.49,83.85,84.46,1874900.0,44.5403,44.7256,44.3868,44.7097,1874900.0
2007-08-02 12:00:00,84.45,84.95,84.27,84.36,2340800.0,44.7044,44.9691,44.6091,44.6568,2340800.0
2007-08-02 12:30:00,84.36,84.41,84.07,84.07,1725900.0,44.6568,44.6832,44.5033,44.5033,1725900.0
2007-08-02 13:00:00,84.08,84.23,83.55,83.68,2201300.0,44.5085,44.588,44.228,44.2968,2201300.0
2007-08-02 13:30:00,83.68,84.32,83.65,84.29,1885400.0,44.2968,44.6356,44.2809,44.6197,1885400.0
2007-08-02 14:00:00,84.29,84.58,83.9,84.09,1764300.0,44.6197,44.7732,44.4133,44.5138,1764300.0
2007-08-02 14:30:00,84.09,84.29,83.69,83.97,1759900.0,44.5138,44.6197,44.3021,44.4503,1759900.0
2007-08-02 15:00:00,83.99,85.47,83.9,85.37,2675900.0,44.4609,45.2444,44.4133,45.1914,2675900.0
2007-08-02 15:30:00,85.37,85.5,84.72,85.15,4488700.0,45.1914,45.2602,44.8473,45.075,4488700.0
2007-08-03 09:30:00,84.62,85.88,84.47,84.57,2737400.0,44.7944,45.4614,44.715,44.7679,2737400.0
2007-08-03 10:00:00,84.57,85.48,84.12,84.45,2761900.0,44.7679,45.2496,44.5297,44.7044,2761900.0
2007-08-03 10:30:00,84.45,85.3,83.82,84.38,2330200.0,44.7044,45.1544,44.3709,44.6674,2330200.0
2007-08-03 11:00:00,84.37,84.78,84.19,84.63,2038400.0,44.6621,44.8791,44.5668,44.7997,2038400.0
2007-08-03 11:30:00,84.63,84.69,84.15,84.34,1936700.0,44.7997,44.8315,44.5456,44.6462,1936700.0
2007-08-03 12:00:00,84.34,84.61,84.05,84.1,1511900.0,44.6462,44.7891,44.4927,44.5191,1511900.0
2007-08-03 12:30:00,84.12,84.28,83.77,83.92,1295200.0,44.5297,44.6144,44.3444,44.4238,1295200.0
2007-08-03 13:00:00,83.92,84.06,83.72,83.98,1554400.0,44.4238,44.498,44.318,44.4556,1554400.0
2007-08-03 13:30:00,83.97,84.21,83.83,84.05,1514300.0,44.4503,44.5774,44.3762,44.4927,1514300.0
2007-08-03 14:00:00,84.06,84.31,83.44,83.47,2435500.0,44.498,44.6303,44.1698,44.1856,2435500.0
2007-08-03 14:30:00,83.47,84.13,83.3,83.81,2342800.0,44.1856,44.535,44.0956,44.3656,2342800.0
2007-08-03 15:00:00,83.81,83.86,82.91,82.91,3594800.0,44.3656,44.3921,43.8892,43.8892,3594800.0
2007-08-03 15:30:00,82.91,83.13,81.53,81.89,6348300.0,43.8892,44.0057,43.1587,43.3492,6348300.0
2007-08-06 09:30:00,81.95,82.58,81.2,82.56,3980500.0,43.381,43.7145,42.984,43.7039,3980500.0
2007-08-06 10:00:00,82.56,82.61,80.92,80.97,3504200.0,43.7039,43.7304,42.8358,42.8622,3504200.0
2007-08-06 10:30:00,80.96,81.27,80.42,81.1,3609300.0,42.8569,43.021,42.5711,42.9311,3609300.0
2007-08-06 11:00:00,81.1,82.24,80.11,82.0,4083400.0,42.9311,43.5345,42.407,43.4075,4083400.0
2007-08-06 11:30:00,81.99,82.81,81.6,81.93,2745300.0,43.4022,43.8363,43.1957,43.3704,2745300.0
2007-08-06 12:00:00,81.93,81.95,81.4,81.72,1467000.0,43.3704,43.381,43.0899,43.2593,1467000.0
2007-08-06 12:30:00,81.72,83.02,81.68,82.06,2261700.0,43.2593,43.9474,43.2381,43.4392,2261700.0
2007-08-06 13:00:00,82.07,82.07,81.36,81.44,1939200.0,43.4445,43.4445,43.0687,43.111,1939200.0
2007-08-06 13:30:00,81.43,81.63,80.76,80.9,1714700.0,43.1057,43.2116,42.7511,42.8252,1714700.0
2007-08-06 14:00:00,80.91,81.98,80.85,81.36,2118000.0,42.8305,43.3969,42.7987,43.0687,2118000.0
2007-08-06 14:30:00,81.38,81.81,81.31,81.67,1978600.0,43.0793,43.3069,43.0422,43.2328,1978600.0
2007-08-06 15:00:00,81.66,82.55,81.6,82.2,2663300.0,43.2275,43.6986,43.1957,43.5134,2663300.0
2007-08-06 15:30:00,82.2,83.8,82.06,83.51,4948800.0,43.5134,44.3603,43.4392,44.2068,4948800.0
2007-08-07 09:30:00,83.15,83.67,82.52,83.65,2612800.0,44.0162,44.2915,43.6827,44.2809,2612800.0
2007-08-07 10:00:00,83.65,83.72,83.08,83.19,2570300.0,44.2809,44.318,43.9792,44.0374,2570300.0
2007-08-07 10:30:00,83.19,83.53,83.01,83.51,1297200.0,44.0374,44.2174,43.9421,44.2068,1297200.0
2007-08-07 11:00:00,83.49,83.77,82.9,83.77,1302800.0,44.1962,44.3444,43.8839,44.3444,1302800.0
2007-08-07 11:30:00,83.77,84.75,83.56,84.63,2502100.0,44.3444,44.8632,44.2333,44.7997,2502100.0
2007-08-07 12:00:00,84.63,85.0,84.52,84.65,1767900.0,44.7997,44.9956,44.7415,44.8103,1767900.0
2007-08-07 12:30:00,84.64,85.04,84.44,84.69,1107500.0,44.805,45.0167,44.6991,44.8315,1107500.0
2007-08-07 13:00:00,84.69,85.24,84.66,85.17,1095600.0,44.8315,45.1226,44.8156,45.0855,1095600.0
2007-08-07 13:30:00,85.17,85.67,85.04,85.55,1883100.0,45.0855,45.3502,45.0167,45.2867,1883100.0
2007-08-07 14:00:00,85.55,85.72,84.32,84.42,3137900.0,45.2867,45.3767,44.6356,44.6885,3137900.0
2007-08-07 14:30:00,84.42,85.68,83.89,85.66,3304900.0,44.6885,45.3555,44.408,45.3449,3304900.0
2007-08-07 15:00:00,85.65,86.48,84.79,85.57,4102600.0,45.3396,45.779,44.8844,45.2973,4102600.0
2007-08-07 15:30:00,85.58,86.45,85.27,85.64,5252100.0,45.3026,45.7631,45.1385,45.3343,5252100.0
2007-08-08 09:30:00,85.71,86.43,85.35,86.19,2654900.0,45.3714,45.7525,45.1808,45.6255,2654900.0
2007-08-08 10:00:00,86.19,86.79,85.95,86.64,2342100.0,45.6255,45.9431,45.4984,45.8637,2342100.0
2007-08-08 10:30:00,86.63,87.49,86.63,87.13,3244600.0,45.8584,46.3137,45.8584,46.1231,3244600.0
2007-08-08 11:00:00,87.13,87.17,86.6,86.71,2013000.0,46.1231,46.1443,45.8425,45.9008,2013000.0
2007-08-08 11:30:00,86.71,86.9,86.04,86.19,1806000.0,45.9008,46.0013,45.5461,45.6255,1806000.0
2007-08-08 12:00:00,86.18,86.21,85.56,86.1,2238100.0,45.6202,45.6361,45.292,45.5779,2238100.0
2007-08-08 12:30:00,86.11,86.4,86.08,86.25,2272000.0,45.5831,45.7367,45.5673,45.6573,2272000.0
2007-08-08 13:00:00,86.25,86.54,86.04,86.45,1183500.0,45.6573,45.8108,45.5461,45.7631,1183500.0
2007-08-08 13:30:00,86.46,86.77,86.25,86.6,1493500.0,45.7684,45.9325,45.6573,45.8425,1493500.0
2007-08-08 14:00:00,86.61,87.47,86.35,87.31,1957800.0,45.8478,46.3031,45.7102,46.2184,1957800.0
2007-08-08 14:30:00,87.32,87.48,86.88,87.09,2296600.0,46.2237,46.3084,45.9908,46.1019,2296600.0
2007-08-08 15:00:00,87.09,87.35,86.34,86.81,3458900.0,46.1019,46.2396,45.7049,45.9537,3458900.0
2007-08-08 15:30:00,86.82,87.5,86.09,87.18,4928300.0,45.959,46.319,45.5726,46.1496,4928300.0
2007-08-09 09:30:00,85.69,86.79,85.11,85.75,4076800.0,45.5507,46.1355,45.2424,45.5826,4076800.0
2007-08-09 10:00:00,85.74,86.14,85.33,85.64,2941700.0,45.5773,45.7899,45.3594,45.5241,2941700.0
2007-08-09 10:30:00,85.65,86.27,85.27,85.75,2684700.0,45.5295,45.859,45.3275,45.5826,2684700.0
2007-08-09 11:00:00,85.74,86.3,85.6,86.11,2473800.0,45.5773,45.875,45.5029,45.774,2473800.0
2007-08-09 11:30:00,86.13,86.39,85.58,86.14,2029200.0,45.7846,45.9228,45.4922,45.7899,2029200.0
2007-08-09 12:00:00,86.14,86.46,85.38,86.46,1660400.0,45.7899,45.96,45.3859,45.96,1660400.0
2007-08-09 12:30:00,86.46,86.47,86.01,86.11,1506800.0,45.96,45.9654,45.7208,45.774,1506800.0
2007-08-09 13:00:00,86.13,86.23,85.63,86.15,1658300.0,45.7846,45.8378,45.5188,45.7952,1658300.0
2007-08-09 13:30:00,86.15,86.48,86.02,86.2,1657300.0,45.7952,45.9707,45.7261,45.8218,1657300.0
2007-08-09 14:00:00,86.21,86.22,85.46,85.55,1557100.0,45.8271,45.8325,45.4285,45.4763,1557100.0
2007-08-09 14:30:00,85.55,85.98,85.0,85.01,1942100.0,45.4763,45.7049,45.1839,45.1893,1942100.0
2007-08-09 15:00:00,85.01,85.45,84.65,84.81,3156700.0,45.1893,45.4231,44.9979,45.0829,3156700.0
2007-08-09 15:30:00,84.81,85.05,83.83,83.84,4795000.0,45.0829,45.2105,44.562,44.5673,4795000.0
2007-08-10 09:30:00,82.51,83.99,82.1,83.99,4488900.0,43.8603,44.647,43.6424,44.647,4488900.0
2007-08-10 10:00:00,83.99,84.33,83.12,84.11,3028100.0,44.647,44.8278,44.1846,44.7108,3028100.0
2007-08-10 10:30:00,84.1,84.28,83.56,83.96,2202500.0,44.7055,44.8012,44.4185,44.6311,2202500.0
2007-08-10 11:00:00,83.96,84.65,83.65,83.74,2377300.0,44.6311,44.9979,44.4663,44.5142,2377300.0
2007-08-10 11:30:00,83.76,84.08,83.28,84.08,1308100.0,44.5248,44.6949,44.2696,44.6949,1308100.0
2007-08-10 12:00:00,84.06,84.95,83.78,84.62,2340500.0,44.6843,45.1574,44.5354,44.9819,2340500.0
2007-08-10 12:30:00,84.62,84.85,83.78,83.93,1574300.0,44.9819,45.1042,44.5354,44.6151,1574300.0
2007-08-10 13:00:00,83.96,84.81,83.94,84.33,1738800.0,44.6311,45.0829,44.6205,44.8278,1738800.0
2007-08-10 13:30:00,84.33,84.48,83.2,83.74,1578100.0,44.8278,44.9075,44.2271,44.5142,1578100.0
2007-08-10 14:00:00,83.75,84.36,83.52,83.76,1651000.0,44.5195,44.8437,44.3972,44.5248,1651000.0
2007-08-10 14:30:00,83.75,84.2,83.22,83.47,1689300.0,44.5195,44.7587,44.2377,44.3706,1689300.0
2007-08-10 15:00:00,83.46,84.78,83.4,84.3,2370700.0,44.3653,45.067,44.3334,44.8118,2370700.0
2007-08-10 15:30:00,84.26,85.15,84.15,84.63,3726000.0,44.7906,45.2637,44.7321,44.9873,3726000.0
2007-08-13 09:30:00,85.24,85.24,83.55,83.73,2618400.0,45.3115,45.3115,44.4132,44.5088,2618400.0
2007-08-13 10:00:00,83.71,84.25,83.65,84.16,2224300.0,44.4982,44.7853,44.4663,44.7374,2224300.0
2007-08-13 10:30:00,84.16,84.28,83.81,84.11,1649500.0,44.7374,44.8012,44.5514,44.7108,1649500.0
2007-08-13 11:00:00,84.11,84.24,83.8,84.18,1399600.0,44.7108,44.7799,44.546,44.748,1399600.0
2007-08-13 11:30:00,84.18,84.49,84.06,84.35,1418700.0,44.748,44.9128,44.6843,44.8384,1418700.0
2007-08-13 12:00:00,84.34,84.34,83.81,83.84,933400.0,44.8331,44.8331,44.5514,44.5673,933400.0
2007-08-13 12:30:00,83.84,84.18,83.75,84.14,925200.0,44.5673,44.748,44.5195,44.7268,925200.0
2007-08-13 13:00:00,84.14,84.28,83.63,83.72,1324100.0,44.7268,44.8012,44.4557,44.5035,1324100.0
2007-08-13 13:30:00,83.72,84.18,83.58,84.16,1189400.0,44.5035,44.748,44.4291,44.7374,1189400.0
2007-08-13 14:00:00,84.17,84.38,83.81,84.12,1434600.0,44.7427,44.8544,44.5514,44.7161,1434600.0
2007-08-13 14:30:00,84.11,84.14,83.74,83.75,1145300.0,44.7108,44.7268,44.5142,44.5195,1145300.0
2007-08-13 15:00:00,83.74,83.81,83.0,83.27,1892500.0,44.5142,44.5514,44.1208,44.2643,1892500.0
2007-08-13 15:30:00,83.28,83.41,82.51,82.83,3571500.0,44.2696,44.3387,43.8603,44.0304,3571500.0
2007-08-14 09:30:00,83.34,83.68,83.0,83.14,1953200.0,44.3015,44.4823,44.1208,44.1952,1953200.0
2007-08-14 10:00:00,83.16,83.2,82.47,82.63,1617400.0,44.2058,44.2271,43.839,43.9241,1617400.0
2007-08-14 10:30:00,82.62,82.94,82.15,82.45,1965800.0,43.9188,44.0889,43.6689,43.8284,1965800.0
2007-08-14 11:00:00,82.45,82.64,81.99,82.6,1922500.0,43.8284,43.9294,43.5839,43.9082,1922500.0
2007-08-14 11:30:00,82.59,83.13,82.48,82.94,1810000.0,43.9028,44.1899,43.8444,44.0889,1810000.0
2007-08-14 12:00:00,82.94,83.2,82.72,83.11,1245200.0,44.0889,44.2271,43.9719,44.1793,1245200.0
2007-08-14 12:30:00,83.12,83.23,82.75,83.05,968900.0,44.1846,44.243,43.9879,44.1474,968900.0
2007-08-14 13:00:00,83.06,83.27,82.84,82.98,1082300.0,44.1527,44.2643,44.0357,44.1102,1082300.0
2007-08-14 13:30:00,82.98,83.38,82.44,82.82,1510000.0,44.1102,44.3228,43.8231,44.0251,1510000.0
2007-08-14 14:00:00,82.82,83.25,82.55,83.15,1707300.0,44.0251,44.2537,43.8816,44.2005,1707300.0
2007-08-14 14:30:00,83.15,83.27,82.77,83.17,1805900.0,44.2005,44.2643,43.9985,44.2112,1805900.0
2007-08-14 15:00:00,83.17,83.9,83.14,83.7,2439700.0,44.2112,44.5992,44.1952,44.4929,2439700.0
2007-08-14 15:30:00,83.7,83.73,82.9,82.9,4230300.0,44.4929,44.5088,44.0676,44.0676,4230300.0
2007-08-15 09:30:00,83.27,83.72,82.09,83.09,2659700.0,44.2643,44.5035,43.6371,44.1686,2659700.0
2007-08-15 10:00:00,83.11,84.22,83.02,83.9,2560200.0,44.1793,44.7693,44.1314,44.5992,2560200.0
2007-08-15 10:30:00,83.87,84.2,83.59,83.8,1921900.0,44.5833,44.7587,44.4344,44.546,1921900.0
2007-08-15 11:00:00,83.78,84.02,83.54,83.93,1433200.0,44.5354,44.663,44.4078,44.6151,1433200.0
2007-08-15 11:30:00,83.93,84.0,83.49,83.72,1553600.0,44.6151,44.6524,44.3813,44.5035,1553600.0
2007-08-15 12:00:00,83.73,83.97,83.61,83.78,1087800.0,44.5088,44.6364,44.445,44.5354,1087800.0
2007-08-15 12:30:00,83.77,83.94,83.55,83.61,1068900.0,44.5301,44.6205,44.4132,44.445,1068900.0
2007-08-15 13:00:00,83.61,84.0,83.45,83.79,995700.0,44.445,44.6524,44.36,44.5407,995700.0
2007-08-15 13:30:00,83.79,84.4,83.77,84.07,1409300.0,44.5407,44.865,44.5301,44.6896,1409300.0
2007-08-15 14:00:00,84.08,84.27,83.62,83.68,1608800.0,44.6949,44.7959,44.4504,44.4823,1608800.0
2007-08-15 14:30:00,83.67,83.84,82.92,83.36,2481500.0,44.4769,44.5673,44.0783,44.3122,2481500.0
2007-08-15 15:00:00,83.36,83.49,82.14,82.18,2401900.0,44.3122,44.3813,43.6636,43.6849,2401900.0
2007-08-15 15:30:00,82.18,82.41,81.36,81.58,3665500.0,43.6849,43.8072,43.249,43.3659,3665500.0
2007-08-16 09:30:00,80.85,81.93,80.52,80.91,2925500.0,42.9779,43.552,42.8025,43.0098,2925500.0
2007-08-16 10:00:00,80.9,81.04,80.32,80.46,2858900.0,43.0045,43.0789,42.6962,42.7706,2858900.0
2007-08-16 10:30:00,80.46,81.19,80.25,80.64,2549800.0,42.7706,43.1586,42.659,42.8663,2549800.0
2007-08-16 11:00:00,80.64,81.5,80.58,80.6,2234000.0,42.8663,43.3234,42.8344,42.845,2234000.0
2007-08-16 11:30:00,80.62,80.77,79.8,79.99,2360700.0,42.8556,42.9354,42.4197,42.5207,2360700.0
2007-08-16 12:00:00,80.01,80.19,79.02,80.04,3221500.0,42.5314,42.6271,42.0051,42.5473,3221500.0
2007-08-16 12:30:00,80.02,80.53,79.35,80.05,2531100.0,42.5367,42.8078,42.1805,42.5526,2531100.0
2007-08-16 13:00:00,80.07,80.15,79.21,79.39,2813300.0,42.5633,42.6058,42.1061,42.2018,2813300.0
2007-08-16 13:30:00,79.38,80.08,79.1,79.66,3086600.0,42.1965,42.5686,42.0476,42.3453,3086600.0
2007-08-16 14:00:00,79.66,80.68,79.26,79.96,3669100.0,42.3453,42.8875,42.1327,42.5048,3669100.0
2007-08-16 14:30:00,80.0,80.56,79.4,80.0,2830600.0,42.5261,42.8237,42.2071,42.5261,2830600.0
2007-08-16 15:00:00,79.97,80.2,78.76,80.04,3536000.0,42.5101,42.6324,41.8669,42.5473,3536000.0
2007-08-16 15:30:00,80.04,81.4,79.84,80.69,6836300.0,42.5473,43.2703,42.441,42.8928,6836300.0
2007-08-17 09:30:00,82.29,83.38,81.98,82.97,5687600.0,43.7434,44.3228,43.5786,44.1048,5687600.0
2007-08-17 10:00:00,82.97,84.1,82.67,83.09,4004600.0,44.1048,44.7055,43.9454,44.1686,4004600.0
2007-08-17 10:30:00,83.08,83.24,82.54,82.89,2914700.0,44.1633,44.2484,43.8763,44.0623,2914700.0
2007-08-17 11:00:00,82.91,83.15,82.54,82.9,2225500.0,44.0729,44.2005,43.8763,44.0676,2225500.0
2007-08-17 11:30:00,82.9,83.7,82.84,83.29,1836900.0,44.0676,44.4929,44.0357,44.2749,1836900.0
2007-08-17 12:00:00,83.29,83.69,82.83,83.58,1385300.0,44.2749,44.4876,44.0304,44.4291,1385300.0
2007-08-17 12:30:00,83.55,83.72,83.25,83.38,1217000.0,44.4132,44.5035,44.2537,44.3228,1217000.0
2007-08-17 13:00:00,83.38,84.09,83.38,83.92,1497900.0,44.3228,44.7002,44.3228,44.6098,1497900.0
2007-08-17 13:30:00,83.92,84.05,83.7,83.76,1201100.0,44.6098,44.6789,44.4929,44.5248,1201100.0
2007-08-17 14:00:00,83.77,83.93,83.43,83.72,944700.0,44.5301,44.6151,44.3494,44.5035,944700.0
2007-08-17 14:30:00,83.72,84.11,83.54,83.99,1336800.0,44.5035,44.7108,44.4078,44.647,1336800.0
2007-08-17 15:00:00,83.98,84.54,83.88,84.26,2142900.0,44.6417,44.9394,44.5886,44.7906,2142900.0
2007-08-17 15:30:00,84.26,84.78,83.77,83.96,3913600.0,44.7906,45.067,44.5301,44.6311,3913600.0
2007-08-20 09:30:00,83.85,84.1,83.37,83.59,2664800.0,44.5726,44.7055,44.3175,44.4344,2664800.0
2007-08-20 10:00:00,83.61,84.37,83.56,83.85,1956600.0,44.445,44.849,44.4185,44.5726,1956600.0
2007-08-20 10:30:00,83.85,84.2,83.42,83.91,1663000.0,44.5726,44.7587,44.344,44.6045,1663000.0
2007-08-20 11:00:00,83.91,83.92,83.31,83.44,1430800.0,44.6045,44.6098,44.2856,44.3547,1430800.0
2007-08-20 11:30:00,83.44,83.69,83.08,83.11,1439100.0,44.3547,44.4876,44.1633,44.1793,1439100.0
2007-08-20 12:00:00,83.11,83.41,82.84,83.28,1324900.0,44.1793,44.3387,44.0357,44.2696,1324900.0
2007-08-20 12:30:00,83.27,83.36,82.82,82.88,1000300.0,44.2643,44.3122,44.0251,44.057,1000300.0
2007-08-20 13:00:00,82.89,83.4,82.87,83.18,1010900.0,44.0623,44.3334,44.0517,44.2165,1010900.0
2007-08-20 13:30:00,83.19,83.33,82.99,83.12,1185700.0,44.2218,44.2962,44.1155,44.1846,1185700.0
2007-08-20 14:00:00,83.11,83.38,82.8,83.34,1082100.0,44.1793,44.3228,44.0145,44.3015,1082100.0
2007-08-20 14:30:00,83.34,84.0,83.17,83.89,1519500.0,44.3015,44.6524,44.2112,44.5939,1519500.0
2007-08-20 15:00:00,83.88,84.98,83.79,84.78,1985800.0,44.5886,45.1733,44.5407,45.067,1985800.0
2007-08-20 15:30:00,84.78,84.8,84.26,84.66,2618200.0,45.067,45.0776,44.7906,45.0032,2618200.0
2007-08-21 09:30:00,84.5,84.67,84.01,84.33,2191600.0,44.9181,45.0085,44.6577,44.8278,2191600.0
2007-08-21 10:00:00,84.33,84.49,83.8,83.86,2178700.0,44.8278,44.9128,44.546,44.5779,2178700.0
2007-08-21 10:30:00,83.86,84.15,83.7,84.06,1429200.0,44.5779,44.7321,44.4929,44.6843,1429200.0
2007-08-21 11:00:00,84.08,84.08,83.22,83.53,1853000.0,44.6949,44.6949,44.2377,44.4025,1853000.0
2007-08-21 11:30:00,83.52,83.88,83.21,83.77,1775100.0,44.3972,44.5886,44.2324,44.5301,1775100.0
2007-08-21 12:00:00,83.77,83.98,83.52,83.65,1329700.0,44.5301,44.6417,44.3972,44.4663,1329700.0
2007-08-21 12:30:00,83.64,83.7,83.05,83.26,1622100.0,44.461,44.4929,44.1474,44.259,1622100.0
2007-08-21 13:00:00,83.25,83.43,83.02,83.17,952600.0,44.2537,44.3494,44.1314,44.2112,952600.0
2007-08-21 13:30:00,83.18,83.4,83.07,83.12,942300.0,44.2165,44.3334,44.158,44.1846,942300.0
2007-08-21 14:00:00,83.13,83.34,82.82,82.91,1141200.0,44.1899,44.3015,44.0251,44.0729,1141200.0
2007-08-21 14:30:00,82.91,83.04,82.51,82.79,1396700.0,44.0729,44.142,43.8603,44.0092,1396700.0
2007-08-21 15:00:00,82.81,83.05,82.55,82.89,1316500.0,44.0198,44.1474,43.8816,44.0623,1316500.0
2007-08-21 15:30:00,82.89,83.22,82.84,83.09,2186300.0,44.0623,44.2377,44.0357,44.1686,2186300.0
2007-08-22 09:30:00,83.73,84.1,83.53,83.74,2030400.0,44.5088,44.7055,44.4025,44.5142,2030400.0
2007-08-22 10:00:00,83.74,84.12,83.65,84.05,1707300.0,44.5142,44.7161,44.4663,44.6789,1707300.0
2007-08-22 10:30:00,84.03,84.24,83.63,83.87,1820400.0,44.6683,44.7799,44.4557,44.5833,1820400.0
2007-08-22 11:00:00,83.87,83.92,83.1,83.38,1939200.0,44.5833,44.6098,44.1739,44.3228,1939200.0
2007-08-22 11:30:00,83.39,83.83,83.36,83.68,1184300.0,44.3281,44.562,44.3122,44.4823,1184300.0
2007-08-22 12:00:00,83.68,83.94,83.54,83.69,1193400.0,44.4823,44.6205,44.4078,44.4876,1193400.0
2007-08-22 12:30:00,83.68,83.74,83.15,83.16,1144700.0,44.4823,44.5142,44.2005,44.2058,1144700.0
2007-08-22 13:00:00,83.15,83.43,83.03,83.42,1324000.0,44.2005,44.3494,44.1367,44.344,1324000.0
2007-08-22 13:30:00,83.43,83.81,83.35,83.69,1162400.0,44.3494,44.5514,44.3068,44.4876,1162400.0
2007-08-22 14:00:00,83.69,83.77,83.17,83.18,1094200.0,44.4876,44.5301,44.2112,44.2165,1094200.0
2007-08-22 14:30:00,83.17,83.42,83.1,83.25,1154500.0,44.2112,44.344,44.1739,44.2537,1154500.0
2007-08-22 15:00:00,83.24,83.6,83.07,83.46,1167300.0,44.2484,44.4397,44.158,44.3653,1167300.0
2007-08-22 15:30:00,83.46,83.8,83.35,83.66,2829500.0,44.3653,44.546,44.3068,44.4716,2829500.0
2007-08-23 09:30:00,84.05,84.56,84.03,84.24,2404900.0,44.6789,44.95,44.6683,44.7799,2404900.0
2007-08-23 10:00:00,84.25,84.49,84.03,84.07,2095500.0,44.7853,44.9128,44.6683,44.6896,2095500.0
2007-08-23 10:30:00,84.07,84.24,83.73,83.93,2258500.0,44.6896,44.7799,44.5088,44.6151,2258500.0
2007-08-23 11:00:00,83.93,83.99,83.44,83.61,1353900.0,44.6151,44.647,44.3547,44.445,1353900.0
2007-08-23 11:30:00,83.6,83.68,83.21,83.34,1424300.0,44.4397,44.4823,44.2324,44.3015,1424300.0
2007-08-23 12:00:00,83.34,83.65,83.33,83.45,1162500.0,44.3015,44.4663,44.2962,44.36,1162500.0
2007-08-23 12:30:00,83.47,83.59,83.11,83.35,1221900.0,44.3706,44.4344,44.1793,44.3068,1221900.0
2007-08-23 13:00:00,83.35,83.41,83.05,83.11,1046800.0,44.3068,44.3387,44.1474,44.1793,1046800.0
2007-08-23 13:30:00,83.11,83.58,83.06,83.53,1171100.0,44.1793,44.4291,44.1527,44.4025,1171100.0
2007-08-23 14:00:00,83.53,83.96,83.38,83.73,1332200.0,44.4025,44.6311,44.3228,44.5088,1332200.0
2007-08-23 14:30:00,83.72,83.83,83.35,83.58,1509400.0,44.5035,44.562,44.3068,44.4291,1509400.0
2007-08-23 15:00:00,83.59,83.93,83.37,83.79,1786300.0,44.4344,44.6151,44.3175,44.5407,1786300.0
2007-08-23 15:30:00,83.78,83.84,83.46,83.78,2182800.0,44.5354,44.5673,44.3653,44.5354,2182800.0
2007-08-24 09:30:00,83.75,84.89,83.74,84.79,1823500.0,44.5195,45.1255,44.5142,45.0723,1823500.0
2007-08-24 10:00:00,84.78,85.39,84.74,85.29,2457400.0,45.067,45.3913,45.0457,45.3381,2457400.0
2007-08-24 10:30:00,85.29,85.45,84.76,84.93,1618800.0,45.3381,45.4231,45.0564,45.1467,1618800.0
2007-08-24 11:00:00,84.94,84.94,84.72,84.84,999600.0,45.152,45.152,45.0351,45.0989,999600.0
2007-08-24 11:30:00,84.85,85.11,84.63,85.09,931500.0,45.1042,45.2424,44.9873,45.2318,931500.0
2007-08-24 12:00:00,85.09,85.4,84.93,85.38,882300.0,45.2318,45.3966,45.1467,45.3859,882300.0
2007-08-24 12:30:00,85.37,85.4,85.19,85.22,857100.0,45.3806,45.3966,45.2849,45.3009,857100.0
2007-08-24 13:00:00,85.22,85.49,85.22,85.44,846200.0,45.3009,45.4444,45.3009,45.4178,846200.0
2007-08-24 13:30:00,85.44,85.54,85.34,85.44,915000.0,45.4178,45.471,45.3647,45.4178,915000.0
2007-08-24 14:00:00,85.44,85.61,85.29,85.37,1066100.0,45.4178,45.5082,45.3381,45.3806,1066100.0
2007-08-24 14:30:00,85.38,85.69,85.28,85.69,950700.0,45.3859,45.5507,45.3328,45.5507,950700.0
2007-08-24 15:00:00,85.69,85.69,85.38,85.5,1000600.0,45.5507,45.5507,45.3859,45.4497,1000600.0
2007-08-24 15:30:00,85.51,85.85,85.49,85.81,2836500.0,45.455,45.6358,45.4444,45.6145,2836500.0
2007-08-27 09:30:00,85.11,85.43,85.1,85.27,1474100.0,45.2424,45.4125,45.2371,45.3275,1474100.0
2007-08-27 10:00:00,85.28,85.4,84.83,85.14,1401700.0,45.3328,45.3966,45.0936,45.2584,1401700.0
2007-08-27 10:30:00,85.14,85.14,84.82,84.93,1116000.0,45.2584,45.2584,45.0883,45.1467,1116000.0
2007-08-27 11:00:00,84.94,85.05,84.72,85.04,1235800.0,45.152,45.2105,45.0351,45.2052,1235800.0
2007-08-27 11:30:00,85.05,85.12,84.9,84.92,757300.0,45.2105,45.2477,45.1308,45.1414,757300.0
2007-08-27 12:00:00,84.94,85.16,84.77,85.05,721100.0,45.152,45.269,45.0617,45.2105,721100.0
2007-08-27 12:30:00,85.07,85.1,84.93,85.0,601700.0,45.2211,45.2371,45.1467,45.1839,601700.0
2007-08-27 13:00:00,85.0,85.27,84.99,85.26,630300.0,45.1839,45.3275,45.1786,45.3221,630300.0
2007-08-27 13:30:00,85.26,85.32,84.95,85.07,927300.0,45.3221,45.354,45.1574,45.2211,927300.0
2007-08-27 14:00:00,85.07,85.34,85.01,85.31,780400.0,45.2211,45.3647,45.1893,45.3487,780400.0
2007-08-27 14:30:00,85.31,85.59,85.28,85.36,993800.0,45.3487,45.4976,45.3328,45.3753,993800.0
2007-08-27 15:00:00,85.37,85.57,85.23,85.43,1407400.0,45.3806,45.4869,45.3062,45.4125,1407400.0
2007-08-27 15:30:00,85.43,85.54,84.82,85.19,2174300.0,45.4125,45.471,45.0883,45.2849,2174300.0
2007-08-28 09:30:00,84.86,84.86,84.2,84.34,1709400.0,45.1095,45.1095,44.7587,44.8331,1709400.0
2007-08-28 10:00:00,84.34,84.49,84.18,84.26,1454000.0,44.8331,44.9128,44.748,44.7906,1454000.0
2007-08-28 10:30:00,84.26,84.26,83.8,84.01,1419100.0,44.7906,44.7906,44.546,44.6577,1419100.0
2007-08-28 11:00:00,84.01,84.07,83.82,84.07,1239000.0,44.6577,44.6896,44.5567,44.6896,1239000.0
2007-08-28 11:30:00,84.07,84.13,83.77,83.96,1221500.0,44.6896,44.7215,44.5301,44.6311,1221500.0
2007-08-28 12:00:00,83.97,84.28,83.94,84.09,1138200.0,44.6364,44.8012,44.6205,44.7002,1138200.0
2007-08-28 12:30:00,84.09,84.29,84.06,84.13,870500.0,44.7002,44.8065,44.6843,44.7215,870500.0
2007-08-28 13:00:00,84.14,84.17,83.95,84.1,645800.0,44.7268,44.7427,44.6258,44.7055,645800.0
2007-08-28 13:30:00,84.1,84.31,84.0,84.18,840900.0,44.7055,44.8171,44.6524,44.748,840900.0
2007-08-28 14:00:00,84.19,84.23,83.77,84.0,1558000.0,44.7534,44.7746,44.5301,44.6524,1558000.0
2007-08-28 14:30:00,84.01,84.09,83.55,83.7,1737900.0,44.6577,44.7002,44.4132,44.4929,1737900.0
2007-08-28 15:00:00,83.7,83.81,83.55,83.59,1528200.0,44.4929,44.5514,44.4132,44.4344,1528200.0
2007-08-28 15:30:00,83.59,83.62,83.01,83.22,3803300.0,44.4344,44.4504,44.1261,44.2377,3803300.0
2007-08-29 09:30:00,83.49,83.75,83.22,83.38,1912200.0,44.3813,44.5195,44.2377,44.3228,1912200.0
2007-08-29 10:00:00,83.39,83.55,83.25,83.37,1177700.0,44.3281,44.4132,44.2537,44.3175,1177700.0
2007-08-29 10:30:00,83.39,84.1,83.38,84.05,1790300.0,44.3281,44.7055,44.3228,44.6789,1790300.0
2007-08-29 11:00:00,84.05,84.22,83.71,83.75,1821700.0,44.6789,44.7693,44.4982,44.5195,1821700.0
2007-08-29 11:30:00,83.75,84.46,83.71,84.29,1254600.0,44.5195,44.8969,44.4982,44.8065,1254600.0
2007-08-29 12:00:00,84.29,84.58,83.81,84.27,1276100.0,44.8065,44.9607,44.5514,44.7959,1276100.0
2007-08-29 12:30:00,84.27,84.49,84.13,84.16,896200.0,44.7959,44.9128,44.7215,44.7374,896200.0
2007-08-29 13:00:00,84.16,84.38,84.04,84.14,861100.0,44.7374,44.8544,44.6736,44.7268,861100.0
2007-08-29 13:30:00,84.14,84.29,83.83,84.11,1059300.0,44.7268,44.8065,44.562,44.7108,1059300.0
2007-08-29 14:00:00,84.12,84.69,84.11,84.6,1372500.0,44.7161,45.0191,44.7108,44.9713,1372500.0
2007-08-29 14:30:00,84.61,84.98,84.58,84.89,1585100.0,44.9766,45.1733,44.9607,45.1255,1585100.0
2007-08-29 15:00:00,84.89,85.44,84.89,85.17,2167700.0,45.1255,45.4178,45.1255,45.2743,2167700.0
2007-08-29 15:30:00,85.17,85.6,85.02,85.23,2892400.0,45.2743,45.5029,45.1946,45.3062,2892400.0
2007-08-30 09:30:00,84.93,85.39,84.36,85.15,2177200.0,45.1467,45.3913,44.8437,45.2637,2177200.0
2007-08-30 10:00:00,85.16,85.66,85.05,85.59,1832600.0,45.269,45.5348,45.2105,45.4976,1832600.0
2007-08-30 10:30:00,85.56,85.7,85.32,85.49,1388700.0,45.4816,45.556,45.354,45.4444,1388700.0
2007-08-30 11:00:00,85.49,85.99,85.44,85.96,1402900.0,45.4444,45.7102,45.4178,45.6942,1402900.0
2007-08-30 11:30:00,85.96,86.25,85.85,86.03,1241400.0,45.6942,45.8484,45.6358,45.7315,1241400.0
2007-08-30 12:00:00,86.03,86.05,85.22,85.5,2227700.0,45.7315,45.7421,45.3009,45.4497,2227700.0
2007-08-30 12:30:00,85.5,86.14,85.45,86.02,1086700.0,45.4497,45.7899,45.4231,45.7261,1086700.0
2007-08-30 13:00:00,86.02,86.15,85.7,85.83,893500.0,45.7261,45.7952,45.556,45.6251,893500.0
2007-08-30 13:30:00,85.84,86.07,85.65,86.04,1028200.0,45.6305,45.7527,45.5295,45.7368,1028200.0
2007-08-30 14:00:00,86.03,86.12,85.88,85.91,962600.0,45.7315,45.7793,45.6517,45.6677,962600.0
2007-08-30 14:30:00,85.9,86.0,85.36,85.4,1182900.0,45.6624,45.7155,45.3753,45.3966,1182900.0
2007-08-30 15:00:00,85.39,85.83,85.38,85.6,1999200.0,45.3913,45.6251,45.3859,45.5029,1999200.0
2007-08-30 15:30:00,85.61,85.74,85.32,85.45,2011300.0,45.5082,45.5773,45.354,45.4231,2011300.0
2007-08-31 09:30:00,86.54,86.96,86.33,86.8,1982700.0,46.0026,46.2258,45.8909,46.1408,1982700.0
2007-08-31 10:00:00,86.8,86.97,85.95,86.31,2314400.0,46.1408,46.2311,45.6889,45.8803,2314400.0
2007-08-31 10:30:00,86.31,86.58,86.2,86.28,984700.0,45.8803,46.0238,45.8218,45.8644,984700.0
2007-08-31 11:00:00,86.28,86.42,85.66,86.19,1159000.0,45.8644,45.9388,45.5348,45.8165,1159000.0
2007-08-31 11:30:00,86.18,86.65,86.12,86.59,1003500.0,45.8112,46.061,45.7793,46.0291,1003500.0
2007-08-31 12:00:00,86.58,86.75,86.45,86.62,798200.0,46.0238,46.1142,45.9547,46.0451,798200.0
2007-08-31 12:30:00,86.64,86.99,86.61,86.85,819100.0,46.0557,46.2418,46.0398,46.1674,819100.0
2007-08-31 13:00:00,86.85,86.95,86.71,86.89,654600.0,46.1674,46.2205,46.0929,46.1886,654600.0
2007-08-31 13:30:00,86.89,86.9,86.43,86.53,813100.0,46.1886,46.1939,45.9441,45.9972,813100.0
2007-08-31 14:00:00,86.52,86.68,86.17,86.23,723200.0,45.9919,46.077,45.8059,45.8378,723200.0
2007-08-31 14:30:00,86.24,86.39,86.14,86.17,706600.0,45.8431,45.9228,45.7899,45.8059,706600.0
2007-08-31 15:00:00,86.17,86.47,86.15,86.29,1043100.0,45.8059,45.9654,45.7952,45.8697,1043100.0
2007-08-31 15:30:00,86.29,86.51,85.41,85.45,2747300.0,45.8697,45.9866,45.4019,45.4231,2747300.0
2007-09-04 09:30:00,85.31,86.65,85.31,86.58,2013200.0,45.3487,46.061,45.3487,46.0238,2013200.0
2007-09-04 10:00:00,86.58,87.0,85.51,86.99,1688200.0,46.0238,46.2471,45.455,46.2418,1688200.0
2007-09-04 10:30:00,86.99,87.04,86.74,86.86,1358300.0,46.2418,46.2684,46.1089,46.1727,1358300.0
2007-09-04 11:00:00,86.88,87.04,86.77,86.97,1155900.0,46.1833,46.2684,46.1248,46.2311,1155900.0
2007-09-04 11:30:00,86.98,87.1,86.82,86.86,884800.0,46.2365,46.3002,46.1514,46.1727,884800.0
2007-09-04 12:00:00,86.86,87.19,86.82,87.15,834600.0,46.1727,46.3481,46.1514,46.3268,834600.0
2007-09-04 12:30:00,87.15,87.28,87.04,87.1,790500.0,46.3268,46.3959,46.2684,46.3002,790500.0
2007-09-04 13:00:00,87.1,87.41,87.03,87.34,993200.0,46.3002,46.465,46.263,46.4278,993200.0
2007-09-04 13:30:00,87.35,87.44,87.2,87.38,969300.0,46.4331,46.481,46.3534,46.4491,969300.0
2007-09-04 14:00:00,87.39,87.43,87.21,87.29,1191300.0,46.4544,46.4757,46.3587,46.4012,1191300.0
2007-09-04 14:30:00,87.28,87.41,87.27,87.36,819900.0,46.3959,46.465,46.3906,46.4385,819900.0
2007-09-04 15:00:00,87.36,87.68,87.27,87.68,1271200.0,46.4385,46.6086,46.3906,46.6086,1271200.0
2007-09-04 15:30:00,87.69,87.76,87.09,87.26,2639500.0,46.6139,46.6511,46.2949,46.3853,2639500.0
2007-09-05 09:30:00,86.91,87.29,86.65,86.92,1986200.0,46.1992,46.4012,46.061,46.2046,1986200.0
2007-09-05 10:00:00,86.92,86.93,86.4,86.48,1893400.0,46.2046,46.2099,45.9281,45.9707,1893400.0
2007-09-05 10:30:00,86.48,86.83,86.3,86.76,1362400.0,45.9707,46.1567,45.875,46.1195,1362400.0
2007-09-05 11:00:00,86.76,86.79,86.47,86.59,1288600.0,46.1195,46.1355,45.9654,46.0291,1288600.0
2007-09-05 11:30:00,86.58,86.65,86.28,86.44,1103100.0,46.0238,46.061,45.8644,45.9494,1103100.0
2007-09-05 12:00:00,86.44,86.85,86.38,86.73,783300.0,45.9494,46.1674,45.9175,46.1036,783300.0
2007-09-05 12:30:00,86.73,86.88,86.65,86.85,761400.0,46.1036,46.1833,46.061,46.1674,761400.0
2007-09-05 13:00:00,86.86,87.15,86.79,86.93,1144200.0,46.1727,46.3268,46.1355,46.2099,1144200.0
2007-09-05 13:30:00,86.93,87.07,86.77,86.95,655800.0,46.2099,46.2843,46.1248,46.2205,655800.0
2007-09-05 14:00:00,86.95,87.12,86.54,86.66,1413500.0,46.2205,46.3109,46.0026,46.0664,1413500.0
2007-09-05 14:30:00,86.66,87.07,86.66,87.01,1145900.0,46.0664,46.2843,46.0664,46.2524,1145900.0
2007-09-05 15:00:00,87.01,87.19,86.94,87.03,1306400.0,46.2524,46.3481,46.2152,46.263,1306400.0
2007-09-05 15:30:00,87.01,87.39,86.75,87.24,2662900.0,46.2524,46.4544,46.1142,46.3747,2662900.0
2007-09-06 09:30:00,87.67,88.0,87.66,87.79,1643100.0,46.6032,46.7787,46.5979,46.667,1643100.0
2007-09-06 10:00:00,87.78,87.9,87.56,87.71,1486900.0,46.6617,46.7255,46.5448,46.6245,1486900.0
2007-09-06 10:30:00,87.7,87.9,87.38,87.56,1784700.0,46.6192,46.7255,46.4491,46.5448,1784700.0
2007-09-06 11:00:00,87.58,87.97,87.35,87.94,1189400.0,46.5554,46.7627,46.4331,46.7468,1189400.0
2007-09-06 11:30:00,87.93,88.24,87.85,87.87,1974100.0,46.7415,46.9062,46.6989,46.7096,1974100.0
2007-09-06 12:00:00,87.87,88.09,87.69,88.06,1195900.0,46.7096,46.8265,46.6139,46.8106,1195900.0
2007-09-06 12:30:00,88.05,88.07,87.53,87.7,1093900.0,46.8052,46.8159,46.5288,46.6192,1093900.0
2007-09-06 13:00:00,87.71,87.72,87.1,87.13,1327600.0,46.6245,46.6298,46.3002,46.3162,1327600.0
2007-09-06 13:30:00,87.13,87.3,87.02,87.28,1349300.0,46.3162,46.4066,46.2577,46.3959,1349300.0
2007-09-06 14:00:00,87.27,87.68,87.08,87.51,1122800.0,46.3906,46.6086,46.2896,46.5182,1122800.0
2007-09-06 14:30:00,87.52,87.68,87.26,87.39,1054800.0,46.5235,46.6086,46.3853,46.4544,1054800.0
2007-09-06 15:00:00,87.39,87.62,87.32,87.35,1301800.0,46.4544,46.5767,46.4172,46.4331,1301800.0
2007-09-06 15:30:00,87.34,87.5,87.2,87.48,1620000.0,46.4278,46.5129,46.3534,46.5022,1620000.0
2007-09-07 09:30:00,86.72,87.14,86.51,86.86,2497400.0,46.0982,46.3215,45.9866,46.1727,2497400.0
2007-09-07 10:00:00,86.86,87.14,86.6,86.63,1646000.0,46.1727,46.3215,46.0345,46.0504,1646000.0
2007-09-07 10:30:00,86.62,86.67,86.11,86.21,1951300.0,46.0451,46.0717,45.774,45.8271,1951300.0
2007-09-07 11:00:00,86.2,86.31,85.91,85.95,1497500.0,45.8218,45.8803,45.6677,45.6889,1497500.0
2007-09-07 11:30:00,85.96,86.48,85.94,86.44,1453900.0,45.6942,45.9707,45.6836,45.9494,1453900.0
2007-09-07 12:00:00,86.45,86.45,86.11,86.43,954000.0,45.9547,45.9547,45.774,45.9441,954000.0
2007-09-07 12:30:00,86.43,86.65,86.4,86.62,986000.0,45.9441,46.061,45.9281,46.0451,986000.0
2007-09-07 13:00:00,86.61,86.82,86.5,86.64,1044000.0,46.0398,46.1514,45.9813,46.0557,1044000.0
2007-09-07 13:30:00,86.64,86.81,86.24,86.3,981200.0,46.0557,46.1461,45.8431,45.875,981200.0
2007-09-07 14:00:00,86.29,86.39,86.0,86.14,1228600.0,45.8697,45.9228,45.7155,45.7899,1228600.0
2007-09-07 14:30:00,86.13,86.27,85.55,85.59,1307900.0,45.7846,45.859,45.4763,45.4976,1307900.0
2007-09-07 15:00:00,85.59,86.16,85.3,85.35,2040500.0,45.4976,45.8006,45.3434,45.37,2040500.0
2007-09-07 15:30:00,85.36,85.95,85.21,85.67,3326000.0,45.3753,45.6889,45.2956,45.5401,3326000.0
2007-09-10 09:30:00,85.67,86.24,85.56,85.85,2034800.0,45.5401,45.8431,45.4816,45.6358,2034800.0
2007-09-10 10:00:00,85.82,85.89,85.53,85.58,1880400.0,45.6198,45.657,45.4657,45.4922,1880400.0
2007-09-10 10:30:00,85.58,85.61,84.93,85.14,1877000.0,45.4922,45.5082,45.1467,45.2584,1877000.0
2007-09-10 11:00:00,85.13,85.24,84.12,84.12,2559300.0,45.253,45.3115,44.7161,44.7161,2559300.0
2007-09-10 11:30:00,84.12,84.5,84.1,84.34,1600900.0,44.7161,44.9181,44.7055,44.8331,1600900.0
2007-09-10 12:00:00,84.34,84.51,84.13,84.51,1190000.0,44.8331,44.9235,44.7215,44.9235,1190000.0
2007-09-10 12:30:00,84.5,84.59,84.21,84.3,1351000.0,44.9181,44.966,44.764,44.8118,1351000.0
2007-09-10 13:00:00,84.3,84.31,84.05,84.27,1983900.0,44.8118,44.8171,44.6789,44.7959,1983900.0
2007-09-10 13:30:00,84.29,84.35,83.91,83.98,1765300.0,44.8065,44.8384,44.6045,44.6417,1765300.0
2007-09-10 14:00:00,83.97,84.82,83.88,84.82,1801600.0,44.6364,45.0883,44.5886,45.0883,1801600.0
2007-09-10 14:30:00,84.82,84.98,84.2,84.7,1738000.0,45.0883,45.1733,44.7587,45.0245,1738000.0
2007-09-10 15:00:00,84.7,85.25,84.51,85.09,2758700.0,45.0245,45.3168,44.9235,45.2318,2758700.0
2007-09-10 15:30:00,85.09,85.23,84.8,84.86,2771600.0,45.2318,45.3062,45.0776,45.1095,2771600.0
2007-09-11 09:30:00,85.19,85.48,84.9,85.06,2219500.0,45.2849,45.4391,45.1308,45.2158,2219500.0
2007-09-11 10:00:00,85.07,85.38,84.57,84.9,2805300.0,45.2211,45.3859,44.9554,45.1308,2805300.0
2007-09-11 10:30:00,84.89,85.19,84.87,85.07,2017800.0,45.1255,45.2849,45.1148,45.2211,2017800.0
2007-09-11 11:00:00,85.06,85.41,84.85,85.35,1681200.0,45.2158,45.4019,45.1042,45.37,1681200.0
2007-09-11 11:30:00,85.35,85.47,85.14,85.38,1220500.0,45.37,45.4338,45.2584,45.3859,1220500.0
2007-09-11 12:00:00,85.38,85.45,85.09,85.26,1380500.0,45.3859,45.4231,45.2318,45.3221,1380500.0
2007-09-11 12:30:00,85.26,85.44,85.1,85.25,938200.0,45.3221,45.4178,45.2371,45.3168,938200.0
2007-09-11 13:00:00,85.26,85.36,84.93,85.28,910300.0,45.3221,45.3753,45.1467,45.3328,910300.0
2007-09-11 13:30:00,85.26,85.45,85.04,85.43,1113500.0,45.3221,45.4231,45.2052,45.4125,1113500.0
2007-09-11 14:00:00,85.42,86.1,85.4,86.08,1481700.0,45.4072,45.7687,45.3966,45.758,1481700.0
2007-09-11 14:30:00,86.09,86.74,85.93,86.68,1966000.0,45.7634,46.1089,45.6783,46.077,1966000.0
2007-09-11 15:00:00,86.68,87.18,86.53,87.1,2535500.0,46.077,46.3428,45.9972,46.3002,2535500.0
2007-09-11 15:30:00,87.1,87.23,86.47,86.99,3724000.0,46.3002,46.3693,45.9654,46.2418,3724000.0
2007-09-12 09:30:00,86.8,87.74,86.73,87.71,2464800.0,46.1408,46.6405,46.1036,46.6245,2464800.0
2007-09-12 10:00:00,87.72,87.74,87.06,87.55,1833700.0,46.6298,46.6405,46.279,46.5395,1833700.0
2007-09-12 10:30:00,87.55,87.99,87.42,87.48,2296200.0,46.5395,46.7733,46.4703,46.5022,2296200.0
2007-09-12 11:00:00,87.47,87.78,87.28,87.78,1737600.0,46.4969,46.6617,46.3959,46.6617,1737600.0
2007-09-12 11:30:00,87.78,87.97,87.59,87.68,1303600.0,46.6617,46.7627,46.5607,46.6086,1303600.0
2007-09-12 12:00:00,87.68,87.85,87.52,87.57,1291700.0,46.6086,46.6989,46.5235,46.5501,1291700.0
2007-09-12 12:30:00,87.57,87.81,87.52,87.75,1063400.0,46.5501,46.6777,46.5235,46.6458,1063400.0
2007-09-12 13:00:00,87.74,87.75,87.36,87.48,1130900.0,46.6405,46.6458,46.4385,46.5022,1130900.0
2007-09-12 13:30:00,87.48,87.93,87.31,87.87,1353400.0,46.5022,46.7415,46.4119,46.7096,1353400.0
2007-09-12 14:00:00,87.85,88.2,87.61,88.05,1651900.0,46.6989,46.885,46.5713,46.8052,1651900.0
2007-09-12 14:30:00,88.05,88.37,88.05,88.31,1772800.0,46.8052,46.9753,46.8052,46.9435,1772800.0
2007-09-12 15:00:00,88.31,88.31,87.87,87.89,1451700.0,46.9435,46.9435,46.7096,46.7202,1451700.0
2007-09-12 15:30:00,87.88,88.08,87.56,87.78,2746700.0,46.7149,46.8212,46.5448,46.6617,2746700.0
2007-09-13 09:30:00,87.85,88.69,87.71,88.59,2394900.0,46.6989,47.1455,46.6245,47.0923,2394900.0
2007-09-13 10:00:00,88.59,88.95,88.38,88.75,1611300.0,47.0923,47.2837,46.9807,47.1773,1611300.0
2007-09-13 10:30:00,88.76,88.89,88.67,88.76,1077300.0,47.1827,47.2518,47.1348,47.1827,1077300.0
2007-09-13 11:00:00,88.75,88.93,88.67,88.76,1679800.0,47.1773,47.273,47.1348,47.1827,1679800.0
2007-09-13 11:30:00,88.76,88.95,88.68,88.83,1095200.0,47.1827,47.2837,47.1401,47.2199,1095200.0
2007-09-13 12:00:00,88.84,89.0,88.75,88.9,890700.0,47.2252,47.3102,47.1773,47.2571,890700.0
2007-09-13 12:30:00,88.89,88.94,88.82,88.92,966300.0,47.2518,47.2783,47.2146,47.2677,966300.0
2007-09-13 13:00:00,88.92,89.15,88.88,89.02,1288500.0,47.2677,47.39,47.2464,47.3209,1288500.0
2007-09-13 13:30:00,89.02,89.14,88.95,89.02,966300.0,47.3209,47.3847,47.2837,47.3209,966300.0
2007-09-13 14:00:00,89.03,89.13,88.8,88.82,1264100.0,47.3262,47.3793,47.2039,47.2146,1264100.0
2007-09-13 14:30:00,88.83,88.98,88.81,88.87,1058600.0,47.2199,47.2996,47.2092,47.2411,1058600.0
2007-09-13 15:00:00,88.86,89.1,88.6,88.79,1855100.0,47.2358,47.3634,47.0976,47.1986,1855100.0
2007-09-13 15:30:00,88.79,88.96,88.45,88.68,2475200.0,47.1986,47.289,47.0179,47.1401,2475200.0
2007-09-14 09:30:00,88.1,88.46,87.87,88.24,2091300.0,46.8318,47.0232,46.7096,46.9062,2091300.0
2007-09-14 10:00:00,88.25,89.13,88.22,89.1,1902900.0,46.9116,47.3793,46.8956,47.3634,1902900.0
2007-09-14 10:30:00,89.13,89.42,88.93,88.96,1965100.0,47.3793,47.5335,47.273,47.289,1965100.0
2007-09-14 11:00:00,88.96,89.33,88.88,89.3,1254500.0,47.289,47.4857,47.2464,47.4697,1254500.0
2007-09-14 11:30:00,89.3,89.55,89.17,89.41,1477000.0,47.4697,47.6026,47.4006,47.5282,1477000.0
2007-09-14 12:00:00,89.43,89.56,89.35,89.44,933700.0,47.5388,47.6079,47.4963,47.5441,933700.0
2007-09-14 12:30:00,89.43,89.51,89.16,89.31,992000.0,47.5388,47.5813,47.3953,47.475,992000.0
2007-09-14 13:00:00,89.32,89.5,89.1,89.49,1308400.0,47.4803,47.576,47.3634,47.5707,1308400.0
2007-09-14 13:30:00,89.49,89.68,89.32,89.62,1161700.0,47.5707,47.6717,47.4803,47.6398,1161700.0
2007-09-14 14:00:00,89.63,89.68,89.03,89.08,1572900.0,47.6451,47.6717,47.3262,47.3528,1572900.0
2007-09-14 14:30:00,89.09,89.1,88.33,88.56,1836700.0,47.3581,47.3634,46.9541,47.0763,1836700.0
2007-09-14 15:00:00,88.55,88.67,88.44,88.56,1430800.0,47.071,47.1348,47.0126,47.0763,1430800.0
2007-09-14 15:30:00,88.55,88.85,88.45,88.66,2719800.0,47.071,47.2305,47.0179,47.1295,2719800.0
2007-09-17 09:30:00,88.5,89.37,88.3,89.2,2129500.0,47.0445,47.5069,46.9381,47.4166,2129500.0
2007-09-17 10:00:00,89.21,89.74,89.2,89.46,1775000.0,47.4219,47.7036,47.4166,47.5548,1775000.0
2007-09-17 10:30:00,89.46,89.47,88.9,89.18,2509500.0,47.5548,47.5601,47.2571,47.4059,2509500.0
2007-09-17 11:00:00,89.17,89.32,89.04,89.17,1264400.0,47.4006,47.4803,47.3315,47.4006,1264400.0
2007-09-17 11:30:00,89.17,89.17,88.69,88.75,1243300.0,47.4006,47.4006,47.1455,47.1773,1243300.0
2007-09-17 12:00:00,88.75,89.2,88.55,89.16,1078600.0,47.1773,47.4166,47.071,47.3953,1078600.0
2007-09-17 12:30:00,89.15,89.37,89.11,89.35,674900.0,47.39,47.5069,47.3687,47.4963,674900.0
2007-09-17 13:00:00,89.35,89.42,89.25,89.36,652600.0,47.4963,47.5335,47.4431,47.5016,652600.0
2007-09-17 13:30:00,89.35,89.39,89.07,89.11,914500.0,47.4963,47.5176,47.3474,47.3687,914500.0
2007-09-17 14:00:00,89.12,89.26,88.95,89.21,977300.0,47.374,47.4484,47.2837,47.4219,977300.0
2007-09-17 14:30:00,89.22,89.38,89.17,89.21,648400.0,47.4272,47.5122,47.4006,47.4219,648400.0
2007-09-17 15:00:00,89.2,89.39,89.12,89.2,952600.0,47.4166,47.5176,47.374,47.4166,952600.0
2007-09-17 15:30:00,89.2,89.37,88.96,89.32,1901500.0,47.4166,47.5069,47.289,47.4803,1901500.0
2007-09-18 09:30:00,89.62,89.73,89.16,89.73,1772700.0,47.6398,47.6983,47.3953,47.6983,1772700.0
2007-09-18 10:00:00,89.73,89.82,89.51,89.65,1313100.0,47.6983,47.7461,47.5813,47.6558,1313100.0
2007-09-18 10:30:00,89.64,89.78,89.4,89.49,1353100.0,47.6504,47.7249,47.5229,47.5707,1353100.0
2007-09-18 11:00:00,89.49,89.8,89.34,89.65,1546400.0,47.5707,47.7355,47.491,47.6558,1546400.0
2007-09-18 11:30:00,89.65,89.8,89.6,89.61,777100.0,47.6558,47.7355,47.6292,47.6345,777100.0
2007-09-18 12:00:00,89.6,89.67,89.44,89.48,668600.0,47.6292,47.6664,47.5441,47.5654,668600.0
2007-09-18 12:30:00,89.48,89.61,89.39,89.39,733100.0,47.5654,47.6345,47.5176,47.5176,733100.0
2007-09-18 13:00:00,89.39,89.49,89.23,89.38,810800.0,47.5176,47.5707,47.4325,47.5122,810800.0
2007-09-18 13:30:00,89.38,89.54,89.31,89.5,819900.0,47.5122,47.5973,47.475,47.576,819900.0
2007-09-18 14:00:00,89.49,90.31,89.2,90.29,2987600.0,47.5707,48.0066,47.4166,47.996,2987600.0
2007-09-18 14:30:00,90.28,91.28,90.22,91.01,3149700.0,47.9907,48.5222,47.9588,48.3787,3149700.0
2007-09-18 15:00:00,91.01,91.72,90.5,91.61,2573900.0,48.3787,48.7561,48.1076,48.6977,2573900.0
2007-09-18 15:30:00,91.61,91.93,91.1,91.7,3664300.0,48.6977,48.8678,48.4265,48.7455,3664300.0
2007-09-19 09:30:00,92.3,92.76,92.07,92.7,2914200.0,49.0644,49.309,48.9422,49.2771,2914200.0
2007-09-19 10:00:00,92.69,92.75,92.47,92.66,1594200.0,49.2718,49.3036,49.1548,49.2558,1594200.0
2007-09-19 10:30:00,92.66,92.98,92.45,92.92,1961000.0,49.2558,49.4259,49.1442,49.394,1961000.0
2007-09-19 11:00:00,92.92,93.1,92.74,92.98,1725800.0,49.394,49.4897,49.2983,49.4259,1725800.0
2007-09-19 11:30:00,92.96,92.98,92.35,92.5,2518800.0,49.4153,49.4259,49.091,49.1708,2518800.0
2007-09-19 12:00:00,92.5,92.56,92.23,92.42,1585400.0,49.1708,49.2026,49.0272,49.1282,1585400.0
2007-09-19 12:30:00,92.43,92.49,92.04,92.2,1373800.0,49.1335,49.1654,48.9262,49.0113,1373800.0
2007-09-19 13:00:00,92.22,92.22,91.87,92.05,1482000.0,49.0219,49.0219,48.8359,48.9315,1482000.0
2007-09-19 13:30:00,92.05,92.54,91.97,92.43,1858500.0,48.9315,49.192,48.889,49.1335,1858500.0
2007-09-19 14:00:00,92.43,92.52,92.07,92.28,1796300.0,49.1335,49.1814,48.9422,49.0538,1796300.0
2007-09-19 14:30:00,92.27,92.54,92.25,92.41,1350300.0,49.0485,49.192,49.0379,49.1229,1350300.0
2007-09-19 15:00:00,92.41,92.72,92.39,92.64,1640700.0,49.1229,49.2877,49.1123,49.2452,1640700.0
2007-09-19 15:30:00,92.63,92.69,91.91,92.12,2498700.0,49.2399,49.2718,48.8571,48.9688,2498700.0
2007-09-20 09:30:00,92.42,92.53,91.85,91.91,2108800.0,49.1282,49.1867,48.8252,48.8571,2108800.0
2007-09-20 10:00:00,91.91,92.42,91.84,92.33,1492500.0,48.8571,49.1282,48.8199,49.0804,1492500.0
2007-09-20 10:30:00,92.32,92.63,92.05,92.43,1314700.0,49.0751,49.2399,48.9315,49.1335,1314700.0
2007-09-20 11:00:00,92.43,92.53,92.19,92.23,1286800.0,49.1335,49.1867,49.006,49.0272,1286800.0
2007-09-20 11:30:00,92.23,92.35,92.05,92.21,973200.0,49.0272,49.091,48.9315,49.0166,973200.0
2007-09-20 12:00:00,92.2,92.52,92.2,92.22,1402200.0,49.0113,49.1814,49.0113,49.0219,1402200.0
2007-09-20 12:30:00,92.23,92.39,92.15,92.39,807200.0,49.0272,49.1123,48.9847,49.1123,807200.0
2007-09-20 13:00:00,92.38,92.47,92.28,92.34,649600.0,49.107,49.1548,49.0538,49.0857,649600.0
2007-09-20 13:30:00,92.33,92.5,92.2,92.28,975000.0,49.0804,49.1708,49.0113,49.0538,975000.0
2007-09-20 14:00:00,92.27,92.56,92.26,92.41,1227700.0,49.0485,49.2026,49.0432,49.1229,1227700.0
2007-09-20 14:30:00,92.4,92.5,92.16,92.25,1261600.0,49.1176,49.1708,48.99,49.0379,1261600.0
2007-09-20 15:00:00,92.26,92.4,92.14,92.32,1289300.0,49.0432,49.1176,48.9794,49.0751,1289300.0
2007-09-20 15:30:00,92.32,92.37,91.99,92.02,1695000.0,49.0751,49.1016,48.8997,48.9156,1695000.0
2007-09-21 09:30:00,92.87,93.1,92.58,92.91,12105000.0,49.3674,49.4897,49.2133,49.3887,12105000.0
2007-09-21 10:00:00,92.92,93.4,92.86,93.21,1736800.0,49.394,49.6492,49.3621,49.5482,1736800.0
2007-09-21 10:30:00,93.22,93.3,92.93,93.2,1640100.0,49.5535,49.596,49.3993,49.5429,1640100.0
2007-09-21 11:00:00,93.2,93.26,92.97,93.07,1345900.0,49.5429,49.5748,49.4206,49.4738,1345900.0
2007-09-21 11:30:00,93.09,93.16,92.93,93.05,946600.0,49.4844,49.5216,49.3993,49.4631,946600.0
2007-09-21 12:00:00,93.05,93.11,92.9,92.98,741000.0,49.4631,49.495,49.3834,49.4259,741000.0
2007-09-21 12:30:00,92.98,93.09,92.72,92.75,760300.0,49.4259,49.4844,49.2877,49.3036,760300.0
2007-09-21 13:00:00,92.74,92.88,92.64,92.84,706900.0,49.2983,49.3728,49.2452,49.3515,706900.0
2007-09-21 13:30:00,92.84,92.88,92.09,92.61,1195000.0,49.3515,49.3728,48.9528,49.2292,1195000.0
2007-09-21 14:00:00,92.61,92.83,92.53,92.77,903900.0,49.2292,49.3462,49.1867,49.3143,903900.0
2007-09-21 14:30:00,92.77,92.86,92.54,92.73,773500.0,49.3143,49.3621,49.192,49.293,773500.0
2007-09-21 15:00:00,92.73,92.95,92.59,92.65,1224700.0,49.293,49.41,49.2186,49.2505,1224700.0
2007-09-21 15:30:00,92.65,92.8,92.33,92.4,2974100.0,49.2505,49.3302,49.0804,49.1176,2974100.0
2007-09-24 09:30:00,92.08,92.52,91.71,91.94,2738200.0,48.9475,49.1814,48.7508,48.8731,2738200.0
2007-09-24 10:00:00,91.94,92.02,91.5,91.97,2464000.0,48.8731,48.9156,48.6392,48.889,2464000.0
2007-09-24 10:30:00,91.96,92.15,91.81,92.14,1653100.0,48.8837,48.9847,48.804,48.9794,1653100.0
2007-09-24 11:00:00,92.13,92.29,91.97,92.24,1373200.0,48.9741,49.0591,48.889,49.0325,1373200.0
2007-09-24 11:30:00,92.23,92.27,92.04,92.14,1199200.0,49.0272,49.0485,48.9262,48.9794,1199200.0
2007-09-24 12:00:00,92.14,92.21,92.01,92.13,1212800.0,48.9794,49.0166,48.9103,48.9741,1212800.0
2007-09-24 12:30:00,92.14,92.19,91.89,91.96,1029500.0,48.9794,49.006,48.8465,48.8837,1029500.0
2007-09-24 13:00:00,91.96,92.0,91.69,91.75,968000.0,48.8837,48.905,48.7402,48.7721,968000.0
2007-09-24 13:30:00,91.76,91.78,91.5,91.71,1254000.0,48.7774,48.788,48.6392,48.7508,1254000.0
2007-09-24 14:00:00,91.72,91.96,91.44,91.45,1112200.0,48.7561,48.8837,48.6073,48.6126,1112200.0
2007-09-24 14:30:00,91.44,91.67,91.37,91.58,1127900.0,48.6073,48.7295,48.5701,48.6817,1127900.0
2007-09-24 15:00:00,91.57,91.87,91.3,91.85,1581900.0,48.6764,48.8359,48.5329,48.8252,1581900.0
2007-09-24 15:30:00,91.85,91.88,91.56,91.7,1734200.0,48.8252,48.8412,48.6711,48.7455,1734200.0
2007-09-25 09:30:00,90.68,90.97,90.34,90.4,2640800.0,48.2033,48.3574,48.0226,48.0544,2640800.0
2007-09-25 10:00:00,90.39,90.98,90.21,90.66,2056100.0,48.0491,48.3628,47.9534,48.1927,2056100.0
2007-09-25 10:30:00,90.66,91.24,90.62,91.11,1378900.0,48.1927,48.501,48.1714,48.4319,1378900.0
2007-09-25 11:00:00,91.11,91.36,90.96,91.07,1474900.0,48.4319,48.5648,48.3521,48.4106,1474900.0
2007-09-25 11:30:00,91.06,91.12,90.55,90.78,1318700.0,48.4053,48.4372,48.1342,48.2564,1318700.0
2007-09-25 12:00:00,90.78,90.8,90.41,90.66,1549600.0,48.2564,48.2671,48.0598,48.1927,1549600.0
2007-09-25 12:30:00,90.65,90.74,90.53,90.69,668600.0,48.1873,48.2352,48.1235,48.2086,668600.0
2007-09-25 13:00:00,90.69,91.04,90.62,91.03,798900.0,48.2086,48.3947,48.1714,48.3893,798900.0
2007-09-25 13:30:00,91.04,91.3,90.75,91.28,1523300.0,48.3947,48.5329,48.2405,48.5222,1523300.0
2007-09-25 14:00:00,91.28,91.38,91.1,91.29,1861900.0,48.5222,48.5754,48.4265,48.5275,1861900.0
2007-09-25 14:30:00,91.29,91.64,91.25,91.58,1769200.0,48.5275,48.7136,48.5063,48.6817,1769200.0
2007-09-25 15:00:00,91.58,91.79,91.51,91.71,1894200.0,48.6817,48.7933,48.6445,48.7508,1894200.0
2007-09-25 15:30:00,91.7,91.95,91.57,91.95,3549100.0,48.7455,48.8784,48.6764,48.8784,3549100.0
2007-09-26 09:30:00,92.43,92.75,92.3,92.61,2201000.0,49.1335,49.3036,49.0644,49.2292,2201000.0
2007-09-26 10:00:00,92.61,92.75,92.24,92.5,1602100.0,49.2292,49.3036,49.0325,49.1708,1602100.0
2007-09-26 10:30:00,92.48,92.68,91.51,91.93,2622800.0,49.1601,49.2664,48.6445,48.8678,2622800.0
2007-09-26 11:00:00,91.93,92.44,91.63,92.42,1662100.0,48.8678,49.1389,48.7083,49.1282,1662100.0
2007-09-26 11:30:00,92.42,92.42,92.21,92.38,1011200.0,49.1282,49.1282,49.0166,49.107,1011200.0
2007-09-26 12:00:00,92.38,92.45,92.16,92.2,714200.0,49.107,49.1442,48.99,49.0113,714200.0
2007-09-26 12:30:00,92.2,92.24,91.95,92.06,878500.0,49.0113,49.0325,48.8784,48.9369,878500.0
2007-09-26 13:00:00,92.07,92.19,91.95,92.17,809200.0,48.9422,49.006,48.8784,48.9953,809200.0
2007-09-26 13:30:00,92.16,92.16,91.59,91.71,1419900.0,48.99,48.99,48.687,48.7508,1419900.0
2007-09-26 14:00:00,91.71,92.27,91.7,92.22,1332100.0,48.7508,49.0485,48.7455,49.0219,1332100.0
2007-09-26 14:30:00,92.21,92.45,92.12,92.27,1152300.0,49.0166,49.1442,48.9688,49.0485,1152300.0
2007-09-26 15:00:00,92.27,92.55,92.22,92.48,1712100.0,49.0485,49.1973,49.0219,49.1601,1712100.0
2007-09-26 15:30:00,92.47,92.55,92.33,92.43,2107800.0,49.1548,49.1973,49.0804,49.1335,2107800.0
2007-09-27 09:30:00,92.9,93.16,92.66,92.7,2067800.0,49.3834,49.5216,49.2558,49.2771,2067800.0
2007-09-27 10:00:00,92.7,93.1,92.67,92.9,1491400.0,49.2771,49.4897,49.2611,49.3834,1491400.0
2007-09-27 10:30:00,92.91,93.04,92.7,92.82,1296900.0,49.3887,49.4578,49.2771,49.3409,1296900.0
2007-09-27 11:00:00,92.82,93.07,92.72,92.74,1095400.0,49.3409,49.4738,49.2877,49.2983,1095400.0
2007-09-27 11:30:00,92.74,92.81,91.68,92.48,1033100.0,49.2983,49.3355,48.7349,49.1601,1033100.0
2007-09-27 12:00:00,92.48,92.74,92.42,92.64,681800.0,49.1601,49.2983,49.1282,49.2452,681800.0
2007-09-27 12:30:00,92.64,92.78,92.58,92.6,565100.0,49.2452,49.3196,49.2133,49.2239,565100.0
2007-09-27 13:00:00,92.59,93.04,92.55,93.03,816900.0,49.2186,49.4578,49.1973,49.4525,816900.0
2007-09-27 13:30:00,93.03,93.1,92.75,93.09,896000.0,49.4525,49.4897,49.3036,49.4844,896000.0
2007-09-27 14:00:00,93.09,93.3,92.99,93.24,1130000.0,49.4844,49.596,49.4312,49.5641,1130000.0
2007-09-27 14:30:00,93.22,93.26,92.82,92.86,1194600.0,49.5535,49.5748,49.3409,49.3621,1194600.0
2007-09-27 15:00:00,92.87,93.15,92.85,93.11,1240500.0,49.3674,49.5163,49.3568,49.495,1240500.0
2007-09-27 15:30:00,93.11,93.12,92.86,93.0,1750700.0,49.495,49.5003,49.3621,49.4365,1750700.0
2007-09-28 09:30:00,93.13,93.59,92.79,93.53,1734300.0,49.5056,49.7502,49.3249,49.7183,1734300.0
2007-09-28 10:00:00,93.53,93.66,93.15,93.15,1693200.0,49.7183,49.7874,49.5163,49.5163,1693200.0
2007-09-28 10:30:00,93.15,93.36,92.89,93.29,1527000.0,49.5163,49.6279,49.3781,49.5907,1527000.0
2007-09-28 11:00:00,93.28,93.5,93.11,93.25,991300.0,49.5854,49.7023,49.495,49.5694,991300.0
2007-09-28 11:30:00,93.25,93.35,93.11,93.17,986400.0,49.5694,49.6226,49.495,49.5269,986400.0
2007-09-28 12:00:00,93.16,93.2,92.62,92.85,1075200.0,49.5216,49.5429,49.2345,49.3568,1075200.0
2007-09-28 12:30:00,92.85,92.97,92.71,92.94,616500.0,49.3568,49.4206,49.2824,49.4046,616500.0
2007-09-28 13:00:00,92.93,93.15,92.87,92.97,716500.0,49.3993,49.5163,49.3674,49.4206,716500.0
2007-09-28 13:30:00,92.96,93.23,92.96,93.22,594600.0,49.4153,49.5588,49.4153,49.5535,594600.0
2007-09-28 14:00:00,93.21,93.26,92.58,92.6,998500.0,49.5482,49.5748,49.2133,49.2239,998500.0
2007-09-28 14:30:00,92.6,92.77,92.5,92.61,950600.0,49.2239,49.3143,49.1708,49.2292,950600.0
2007-09-28 15:00:00,92.6,92.63,92.14,92.33,1575100.0,49.2239,49.2399,48.9794,49.0804,1575100.0
2007-09-28 15:30:00,92.33,92.63,92.2,92.56,1852800.0,49.0804,49.2399,49.0113,49.2026,1852800.0
2007-10-01 09:30:00,92.45,92.95,92.21,92.53,2363500.0,49.1442,49.41,49.0166,49.1867,2363500.0
2007-10-01 10:00:00,92.54,92.88,92.4,92.76,1683100.0,49.192,49.3728,49.1176,49.309,1683100.0
2007-10-01 10:30:00,92.76,93.12,92.66,93.11,1419600.0,49.309,49.5003,49.2558,49.495,1419600.0
2007-10-01 11:00:00,93.1,93.38,93.05,93.21,1052600.0,49.4897,49.6385,49.4631,49.5482,1052600.0
2007-10-01 11:30:00,93.21,93.5,93.18,93.47,1249600.0,49.5482,49.7023,49.5322,49.6864,1249600.0
2007-10-01 12:00:00,93.48,93.5,93.04,93.08,1119100.0,49.6917,49.7023,49.4578,49.4791,1119100.0
2007-10-01 12:30:00,93.08,93.35,93.03,93.31,838000.0,49.4791,49.6226,49.4525,49.6013,838000.0
2007-10-01 13:00:00,93.31,93.56,93.24,93.47,948100.0,49.6013,49.7342,49.5641,49.6864,948100.0
2007-10-01 13:30:00,93.47,93.76,93.42,93.67,1051900.0,49.6864,49.8405,49.6598,49.7927,1051900.0
2007-10-01 14:00:00,93.67,93.87,93.1,93.72,959600.0,49.7927,49.899,49.4897,49.8193,959600.0
2007-10-01 14:30:00,93.73,93.91,93.71,93.82,809700.0,49.8246,49.9203,49.814,49.8724,809700.0
2007-10-01 15:00:00,93.83,93.92,93.68,93.8,1113000.0,49.8777,49.9256,49.798,49.8618,1113000.0
2007-10-01 15:30:00,93.79,93.99,93.72,93.96,2218500.0,49.8565,49.9628,49.8193,49.9469,2218500.0
2007-10-02 09:30:00,93.32,93.4,92.65,92.69,2591000.0,49.6066,49.6492,49.2505,49.2718,2591000.0
2007-10-02 10:00:00,92.69,92.72,91.93,92.06,2221400.0,49.2718,49.2877,48.8678,48.9369,2221400.0
2007-10-02 10:30:00,92.05,92.17,91.45,91.85,1929300.0,48.9315,48.9953,48.6126,48.8252,1929300.0
2007-10-02 11:00:00,91.84,91.88,91.3,91.5,1496700.0,48.8199,48.8412,48.5329,48.6392,1496700.0
2007-10-02 11:30:00,91.5,91.84,91.37,91.75,1324400.0,48.6392,48.8199,48.5701,48.7721,1324400.0
2007-10-02 12:00:00,91.73,91.86,91.51,91.8,1326400.0,48.7614,48.8305,48.6445,48.7987,1326400.0
2007-10-02 12:30:00,91.79,91.79,91.51,91.55,904600.0,48.7933,48.7933,48.6445,48.6658,904600.0
2007-10-02 13:00:00,91.55,91.59,91.37,91.47,715900.0,48.6658,48.687,48.5701,48.6232,715900.0
2007-10-02 13:30:00,91.47,91.89,91.42,91.76,1094600.0,48.6232,48.8465,48.5967,48.7774,1094600.0
2007-10-02 14:00:00,91.76,92.11,91.58,91.97,1278900.0,48.7774,48.9634,48.6817,48.889,1278900.0
2007-10-02 14:30:00,91.98,92.25,91.84,92.17,961900.0,48.8943,49.0379,48.8199,48.9953,961900.0
2007-10-02 15:00:00,92.18,92.24,91.99,92.04,1322700.0,49.0006,49.0325,48.8997,48.9262,1322700.0
2007-10-02 15:30:00,92.04,92.35,92.01,92.23,2111900.0,48.9262,49.091,48.9103,49.0272,2111900.0
2007-10-03 09:30:00,91.63,91.68,90.72,90.81,2351400.0,48.7083,48.7349,48.2245,48.2724,2351400.0
2007-10-03 10:00:00,90.81,91.09,90.72,91.01,2104100.0,48.2724,48.4212,48.2245,48.3787,2104100.0
2007-10-03 10:30:00,91.01,91.16,90.75,91.07,1700100.0,48.3787,48.4584,48.2405,48.4106,1700100.0
2007-10-03 11:00:00,91.07,91.57,91.0,91.42,1820100.0,48.4106,48.6764,48.3734,48.5967,1820100.0
2007-10-03 11:30:00,91.44,91.44,91.05,91.22,1002200.0,48.6073,48.6073,48.4,48.4903,1002200.0
2007-10-03 12:00:00,91.23,91.46,91.18,91.42,707300.0,48.4957,48.6179,48.4691,48.5967,707300.0
2007-10-03 12:30:00,91.42,91.49,91.24,91.46,593100.0,48.5967,48.6339,48.501,48.6179,593100.0
2007-10-03 13:00:00,91.45,91.54,91.23,91.34,833000.0,48.6126,48.6604,48.4957,48.5541,833000.0
2007-10-03 13:30:00,91.34,91.41,91.12,91.34,885500.0,48.5541,48.5913,48.4372,48.5541,885500.0
2007-10-03 14:00:00,91.33,91.34,90.99,91.22,835600.0,48.5488,48.5541,48.3681,48.4903,835600.0
2007-10-03 14:30:00,91.23,91.29,91.05,91.26,836100.0,48.4957,48.5275,48.4,48.5116,836100.0
2007-10-03 15:00:00,91.26,91.48,91.17,91.27,947100.0,48.5116,48.6285,48.4638,48.5169,947100.0
2007-10-03 15:30:00,91.27,91.39,91.13,91.26,1590400.0,48.5169,48.5807,48.4425,48.5116,1590400.0
2007-10-04 09:30:00,91.34,91.65,90.81,90.83,1729000.0,48.5541,48.7189,48.2724,48.283,1729000.0
2007-10-04 10:00:00,90.83,90.84,90.33,90.46,2040600.0,48.283,48.2883,48.0172,48.0863,2040600.0
2007-10-04 10:30:00,90.46,90.91,90.42,90.64,2777900.0,48.0863,48.3255,48.0651,48.182,2777900.0
2007-10-04 11:00:00,90.63,90.89,90.5,90.57,1439800.0,48.1767,48.3149,48.1076,48.1448,1439800.0
2007-10-04 11:30:00,90.57,90.57,90.36,90.44,761300.0,48.1448,48.1448,48.0332,48.0757,761300.0
2007-10-04 12:00:00,90.44,90.62,90.38,90.52,1518000.0,48.0757,48.1714,48.0438,48.1182,1518000.0
2007-10-04 12:30:00,90.52,90.82,90.5,90.71,2137000.0,48.1182,48.2777,48.1076,48.2192,2137000.0
2007-10-04 13:00:00,90.7,90.73,90.5,90.6,1288600.0,48.2139,48.2299,48.1076,48.1608,1288600.0
2007-10-04 13:30:00,90.59,90.69,90.51,90.55,1995400.0,48.1554,48.2086,48.1129,48.1342,1995400.0
2007-10-04 14:00:00,90.56,90.77,90.55,90.75,1939300.0,48.1395,48.2511,48.1342,48.2405,1939300.0
2007-10-04 14:30:00,90.74,90.87,90.71,90.85,2205300.0,48.2352,48.3043,48.2192,48.2937,2205300.0
2007-10-04 15:00:00,90.84,90.91,90.8,90.86,2598100.0,48.2883,48.3255,48.2671,48.299,2598100.0
2007-10-04 15:30:00,90.85,91.04,90.84,90.97,4193500.0,48.2937,48.3947,48.2883,48.3574,4193500.0
2007-10-05 09:30:00,91.2,91.42,90.81,91.01,1849400.0,48.4797,48.5967,48.2724,48.3787,1849400.0
2007-10-05 10:00:00,91.01,91.02,90.64,90.95,1531300.0,48.3787,48.384,48.182,48.3468,1531300.0
2007-10-05 10:30:00,90.94,91.06,90.74,91.02,1385900.0,48.3415,48.4053,48.2352,48.384,1385900.0
2007-10-05 11:00:00,91.01,91.4,90.89,91.07,1740400.0,48.3787,48.586,48.3149,48.4106,1740400.0
2007-10-05 11:30:00,91.06,91.08,90.72,90.9,1252300.0,48.4053,48.4159,48.2245,48.3202,1252300.0
2007-10-05 12:00:00,90.91,91.0,90.82,90.9,778600.0,48.3255,48.3734,48.2777,48.3202,778600.0
2007-10-05 12:30:00,90.89,90.97,90.79,90.84,484800.0,48.3149,48.3574,48.2618,48.2883,484800.0
2007-10-05 13:00:00,90.84,90.91,90.64,90.74,691100.0,48.2883,48.3255,48.182,48.2352,691100.0
2007-10-05 13:30:00,90.74,91.33,90.66,91.06,1446700.0,48.2352,48.5488,48.1927,48.4053,1446700.0
2007-10-05 14:00:00,91.07,91.54,91.02,91.47,1304100.0,48.4106,48.6604,48.384,48.6232,1304100.0
2007-10-05 14:30:00,91.47,91.62,91.28,91.49,1178100.0,48.6232,48.703,48.5222,48.6339,1178100.0
2007-10-05 15:00:00,91.49,91.59,91.41,91.45,928400.0,48.6339,48.687,48.5913,48.6126,928400.0
2007-10-05 15:30:00,91.47,91.65,91.25,91.29,1593600.0,48.6232,48.7189,48.5063,48.5275,1593600.0
2007-10-08 09:30:00,90.6,90.82,90.33,90.39,1655600.0,48.1608,48.2777,48.0172,48.0491,1655600.0
2007-10-08 10:00:00,90.39,90.57,90.22,90.24,1284000.0,48.0491,48.1448,47.9588,47.9694,1284000.0
2007-10-08 10:30:00,90.25,90.56,90.23,90.49,759900.0,47.9747,48.1395,47.9641,48.1023,759900.0
2007-10-08 11:00:00,90.48,90.58,90.3,90.34,1141400.0,48.097,48.1501,48.0013,48.0226,1141400.0
2007-10-08 11:30:00,90.35,90.41,90.26,90.39,648200.0,48.0279,48.0598,47.98,48.0491,648200.0
2007-10-08 12:00:00,90.38,90.42,90.26,90.35,446700.0,48.0438,48.0651,47.98,48.0279,446700.0
2007-10-08 12:30:00,90.35,90.45,90.31,90.38,391000.0,48.0279,48.081,48.0066,48.0438,391000.0
2007-10-08 13:00:00,90.39,90.4,90.29,90.35,404300.0,48.0491,48.0544,47.996,48.0279,404300.0
2007-10-08 13:30:00,90.36,90.46,90.21,90.25,638700.0,48.0332,48.0863,47.9534,47.9747,638700.0
2007-10-08 14:00:00,90.25,90.34,90.21,90.3,752200.0,47.9747,48.0226,47.9534,48.0013,752200.0
2007-10-08 14:30:00,90.3,90.44,90.16,90.24,788300.0,48.0013,48.0757,47.9269,47.9694,788300.0
2007-10-08 15:00:00,90.24,90.42,90.23,90.3,717300.0,47.9694,48.0651,47.9641,48.0013,717300.0
2007-10-08 15:30:00,90.3,90.66,90.3,90.65,1274800.0,48.0013,48.1927,48.0013,48.1873,1274800.0
2007-10-09 09:30:00,90.99,91.81,90.99,91.67,1805200.0,48.3681,48.804,48.3681,48.7295,1805200.0
2007-10-09 10:00:00,91.68,91.73,91.35,91.59,1263800.0,48.7349,48.7614,48.5594,48.687,1263800.0
2007-10-09 10:30:00,91.59,92.14,91.55,92.14,1228300.0,48.687,48.9794,48.6658,48.9794,1228300.0
2007-10-09 11:00:00,92.14,92.25,92.05,92.06,1095000.0,48.9794,49.0379,48.9315,48.9369,1095000.0
2007-10-09 11:30:00,92.05,92.37,92.05,92.32,887200.0,48.9315,49.1016,48.9315,49.0751,887200.0
2007-10-09 12:00:00,92.32,92.39,92.25,92.27,512500.0,49.0751,49.1123,49.0379,49.0485,512500.0
2007-10-09 12:30:00,92.26,92.29,91.88,92.17,781800.0,49.0432,49.0591,48.8412,48.9953,781800.0
2007-10-09 13:00:00,92.17,92.34,91.89,91.91,1003400.0,48.9953,49.0857,48.8465,48.8571,1003400.0
2007-10-09 13:30:00,91.91,92.16,91.83,91.87,711800.0,48.8571,48.99,48.8146,48.8359,711800.0
2007-10-09 14:00:00,91.87,92.31,91.8,92.26,1106400.0,48.8359,49.0698,48.7987,49.0432,1106400.0
2007-10-09 14:30:00,92.27,92.49,92.23,92.45,1017100.0,49.0485,49.1654,49.0272,49.1442,1017100.0
2007-10-09 15:00:00,92.44,92.77,92.36,92.57,1396200.0,49.1389,49.3143,49.0963,49.208,1396200.0
2007-10-09 15:30:00,92.57,92.78,92.49,92.62,1943000.0,49.208,49.3196,49.1654,49.2345,1943000.0
2007-10-10 09:30:00,91.69,91.96,91.55,91.79,2047800.0,48.7402,48.8837,48.6658,48.7933,2047800.0
2007-10-10 10:00:00,91.81,91.94,91.71,91.83,1477500.0,48.804,48.8731,48.7508,48.8146,1477500.0
2007-10-10 10:30:00,91.83,91.99,91.74,91.86,1114600.0,48.8146,48.8997,48.7668,48.8305,1114600.0
2007-10-10 11:00:00,91.86,93.11,91.86,92.35,1131200.0,48.8305,49.495,48.8305,49.091,1131200.0
2007-10-10 11:30:00,92.35,92.48,92.27,92.3,1035300.0,49.091,49.1601,49.0485,49.0644,1035300.0
2007-10-10 12:00:00,92.3,92.46,92.22,92.3,957200.0,49.0644,49.1495,49.0219,49.0644,957200.0
2007-10-10 12:30:00,92.31,92.55,92.25,92.37,980900.0,49.0698,49.1973,49.0379,49.1016,980900.0
2007-10-10 13:00:00,92.37,92.38,92.17,92.23,795500.0,49.1016,49.107,48.9953,49.0272,795500.0
2007-10-10 13:30:00,92.23,92.4,92.23,92.37,640600.0,49.0272,49.1176,49.0272,49.1016,640600.0
2007-10-10 14:00:00,92.37,92.95,92.34,92.86,1455800.0,49.1016,49.41,49.0857,49.3621,1455800.0
2007-10-10 14:30:00,92.86,93.47,92.85,93.38,1408000.0,49.3621,49.6864,49.3568,49.6385,1408000.0
2007-10-10 15:00:00,93.38,93.68,93.32,93.57,1339800.0,49.6385,49.798,49.6066,49.7395,1339800.0
2007-10-10 15:30:00,93.57,93.63,92.88,93.02,1846900.0,49.7395,49.7714,49.3728,49.4472,1846900.0
2007-10-11 09:30:00,93.6,93.89,93.31,93.59,1965400.0,49.7555,49.9096,49.6013,49.7502,1965400.0
2007-10-11 10:00:00,93.59,93.83,93.46,93.7,1123700.0,49.7502,49.8777,49.6811,49.8086,1123700.0
2007-10-11 10:30:00,93.68,93.88,93.29,93.66,1727300.0,49.798,49.9043,49.5907,49.7874,1727300.0
2007-10-11 11:00:00,93.66,93.72,93.48,93.63,809800.0,49.7874,49.8193,49.6917,49.7714,809800.0
2007-10-11 11:30:00,93.64,93.9,93.59,93.78,707900.0,49.7768,49.915,49.7502,49.8512,707900.0
2007-10-11 12:00:00,93.78,93.98,93.78,93.96,649100.0,49.8512,49.9575,49.8512,49.9469,649100.0
2007-10-11 12:30:00,93.97,94.19,93.95,94.07,1195600.0,49.9522,50.0691,49.9415,50.0053,1195600.0
2007-10-11 13:00:00,94.07,94.25,93.86,94.14,876100.0,50.0053,50.101,49.8937,50.0425,876100.0
2007-10-11 13:30:00,94.17,95.07,93.64,93.66,891800.0,50.0585,50.5369,49.7768,49.7874,891800.0
2007-10-11 14:00:00,93.66,93.66,92.8,92.99,2088400.0,49.7874,49.7874,49.3302,49.4312,2088400.0
2007-10-11 14:30:00,92.99,94.2,92.5,93.06,2494000.0,49.4312,50.0744,49.1708,49.4684,2494000.0
2007-10-11 15:00:00,93.02,93.1,91.89,92.05,2147900.0,49.4472,49.4897,48.8465,48.9315,2147900.0
2007-10-11 15:30:00,92.05,92.86,91.87,92.74,2131600.0,48.9315,49.3621,48.8359,49.2983,2131600.0
2007-10-12 09:30:00,93.1,93.48,92.81,93.18,1759300.0,49.4897,49.6917,49.3355,49.5322,1759300.0
2007-10-12 10:00:00,93.19,93.67,93.06,93.3,1454100.0,49.5375,49.7927,49.4684,49.596,1454100.0
2007-10-12 10:30:00,93.29,93.41,93.02,93.39,1007600.0,49.5907,49.6545,49.4472,49.6439,1007600.0
2007-10-12 11:00:00,93.4,93.56,93.24,93.37,998700.0,49.6492,49.7342,49.5641,49.6332,998700.0
2007-10-12 11:30:00,93.37,93.7,93.31,93.51,887900.0,49.6332,49.8086,49.6013,49.7076,887900.0
2007-10-12 12:00:00,93.51,93.81,93.49,93.62,902500.0,49.7076,49.8671,49.697,49.7661,902500.0
2007-10-12 12:30:00,93.62,93.7,93.42,93.57,692000.0,49.7661,49.8086,49.6598,49.7395,692000.0
2007-10-12 13:00:00,93.56,93.61,93.31,93.5,886000.0,49.7342,49.7608,49.6013,49.7023,886000.0
2007-10-12 13:30:00,93.49,93.66,93.36,93.5,629100.0,49.697,49.7874,49.6279,49.7023,629100.0
2007-10-12 14:00:00,93.5,93.84,93.48,93.51,1006700.0,49.7023,49.8831,49.6917,49.7076,1006700.0
2007-10-12 14:30:00,93.51,93.8,93.42,93.48,732100.0,49.7076,49.8618,49.6598,49.6917,732100.0
2007-10-12 15:00:00,93.47,93.53,93.23,93.3,1110000.0,49.6864,49.7183,49.5588,49.596,1110000.0
2007-10-12 15:30:00,93.31,93.52,93.29,93.44,1356700.0,49.6013,49.713,49.5907,49.6704,1356700.0
2007-10-15 09:30:00,94.15,94.74,94.15,94.74,1924300.0,50.0479,50.3615,50.0479,50.3615,1924300.0
2007-10-15 10:00:00,94.73,95.0,94.71,94.97,2170200.0,50.3562,50.4997,50.3455,50.4837,2170200.0
2007-10-15 10:30:00,94.97,95.0,94.54,94.65,2243400.0,50.4837,50.4997,50.2552,50.3136,2243400.0
2007-10-15 11:00:00,94.64,94.95,94.38,94.76,1569500.0,50.3083,50.4731,50.1701,50.3721,1569500.0
2007-10-15 11:30:00,94.76,94.95,94.56,94.93,1007200.0,50.3721,50.4731,50.2658,50.4625,1007200.0
2007-10-15 12:00:00,94.93,95.1,94.73,94.81,1057100.0,50.4625,50.5529,50.3562,50.3987,1057100.0
2007-10-15 12:30:00,94.82,94.99,94.63,94.71,956800.0,50.404,50.4944,50.303,50.3455,956800.0
2007-10-15 13:00:00,94.71,94.82,94.45,94.74,1112200.0,50.3455,50.404,50.2073,50.3615,1112200.0
2007-10-15 13:30:00,94.74,94.93,94.58,94.76,991600.0,50.3615,50.4625,50.2764,50.3721,991600.0
2007-10-15 14:00:00,94.76,94.95,94.39,94.93,1434200.0,50.3721,50.4731,50.1754,50.4625,1434200.0
2007-10-15 14:30:00,94.92,95.08,94.76,94.92,996700.0,50.4572,50.5422,50.3721,50.4572,996700.0
2007-10-15 15:00:00,94.93,95.15,94.6,94.83,1718600.0,50.4625,50.5794,50.2871,50.4093,1718600.0
2007-10-15 15:30:00,94.83,95.05,94.68,94.89,2911300.0,50.4093,50.5263,50.3296,50.4412,2911300.0
2007-10-16 09:30:00,94.74,95.12,94.54,95.02,2182800.0,50.3615,50.5635,50.2552,50.5103,2182800.0
2007-10-16 10:00:00,95.02,95.1,94.46,94.7,1710500.0,50.5103,50.5529,50.2126,50.3402,1710500.0
2007-10-16 10:30:00,94.68,95.0,94.63,94.99,1429800.0,50.3296,50.4997,50.303,50.4944,1429800.0
2007-10-16 11:00:00,94.99,95.1,94.83,94.94,1436100.0,50.4944,50.5529,50.4093,50.4678,1436100.0
2007-10-16 11:30:00,94.95,95.09,94.75,94.83,1520400.0,50.4731,50.5475,50.3668,50.4093,1520400.0
2007-10-16 12:00:00,94.82,95.04,94.75,94.89,968700.0,50.404,50.521,50.3668,50.4412,968700.0
2007-10-16 12:30:00,94.89,95.1,94.88,95.02,712900.0,50.4412,50.5529,50.4359,50.5103,712900.0
2007-10-16 13:00:00,95.04,95.04,94.7,94.82,1013900.0,50.521,50.521,50.3402,50.404,1013900.0
2007-10-16 13:30:00,94.82,94.95,94.62,94.94,1249300.0,50.404,50.4731,50.2977,50.4678,1249300.0
2007-10-16 14:00:00,94.94,95.13,94.8,94.95,1270200.0,50.4678,50.5688,50.3934,50.4731,1270200.0
2007-10-16 14:30:00,94.94,95.22,94.81,95.12,1234200.0,50.4678,50.6166,50.3987,50.5635,1234200.0
2007-10-16 15:00:00,95.13,95.21,94.75,94.85,1700700.0,50.5688,50.6113,50.3668,50.42,1700700.0
2007-10-16 15:30:00,94.85,95.07,94.68,94.81,2233300.0,50.42,50.5369,50.3296,50.3987,2233300.0
2007-10-17 09:30:00,95.08,95.27,94.81,95.11,2024300.0,50.5422,50.6432,50.3987,50.5582,2024300.0
2007-10-17 10:00:00,95.11,95.24,94.83,94.84,1605500.0,50.5582,50.6273,50.4093,50.4146,1605500.0
2007-10-17 10:30:00,94.83,94.85,93.94,94.03,2308300.0,50.4093,50.42,49.9362,49.9841,2308300.0
2007-10-17 11:00:00,94.03,94.31,93.88,94.27,1663400.0,49.9841,50.1329,49.9043,50.1116,1663400.0
2007-10-17 11:30:00,94.27,94.64,94.2,94.42,1264400.0,50.1116,50.3083,50.0744,50.1914,1264400.0
2007-10-17 12:00:00,94.42,94.58,94.0,94.04,926700.0,50.1914,50.2764,49.9681,49.9894,926700.0
2007-10-17 12:30:00,94.04,94.2,93.81,93.92,1091000.0,49.9894,50.0744,49.8671,49.9256,1091000.0
2007-10-17 13:00:00,93.93,94.03,93.33,93.59,1568100.0,49.9309,49.9841,49.612,49.7502,1568100.0
2007-10-17 13:30:00,93.59,94.15,93.35,93.59,1605900.0,49.7502,50.0479,49.6226,49.7502,1605900.0
2007-10-17 14:00:00,93.6,93.89,93.43,93.52,1614500.0,49.7555,49.9096,49.6651,49.713,1614500.0
2007-10-17 14:30:00,93.52,94.15,93.4,94.06,1653800.0,49.713,50.0479,49.6492,50.0,1653800.0
2007-10-17 15:00:00,94.05,94.59,94.01,94.44,2393100.0,49.9947,50.2817,49.9734,50.202,2393100.0
2007-10-17 15:30:00,94.43,94.96,94.26,94.89,3908600.0,50.1967,50.4784,50.1063,50.4412,3908600.0
2007-10-18 09:30:00,94.63,95.11,94.6,94.81,1968700.0,50.303,50.5582,50.2871,50.3987,1968700.0
2007-10-18 10:00:00,94.81,95.2,94.8,95.19,1718800.0,50.3987,50.606,50.3934,50.6007,1718800.0
2007-10-18 10:30:00,95.19,95.24,94.59,94.72,1315900.0,50.6007,50.6273,50.2817,50.3509,1315900.0
2007-10-18 11:00:00,94.71,94.81,94.33,94.51,1253400.0,50.3455,50.3987,50.1435,50.2392,1253400.0
2007-10-18 11:30:00,94.51,94.62,94.2,94.31,1000200.0,50.2392,50.2977,50.0744,50.1329,1000200.0
2007-10-18 12:00:00,94.31,94.42,94.15,94.37,1081900.0,50.1329,50.1914,50.0479,50.1648,1081900.0
2007-10-18 12:30:00,94.37,94.57,94.32,94.46,1031400.0,50.1648,50.2711,50.1382,50.2126,1031400.0
2007-10-18 13:00:00,94.47,94.69,94.25,94.65,859600.0,50.218,50.3349,50.101,50.3136,859600.0
2007-10-18 13:30:00,94.66,94.8,94.37,94.65,1389000.0,50.319,50.3934,50.1648,50.3136,1389000.0
2007-10-18 14:00:00,94.62,94.77,94.47,94.65,1085700.0,50.2977,50.3774,50.218,50.3136,1085700.0
2007-10-18 14:30:00,94.63,94.71,94.45,94.7,994700.0,50.303,50.3455,50.2073,50.3402,994700.0
2007-10-18 15:00:00,94.7,95.03,94.69,94.89,1437100.0,50.3402,50.5156,50.3349,50.4412,1437100.0
2007-10-18 15:30:00,94.9,95.18,94.83,95.03,2309300.0,50.4465,50.5954,50.4093,50.5156,2309300.0
2007-10-19 09:30:00,94.7,94.75,93.72,93.9,6303500.0,50.3402,50.3668,49.8193,49.915,6303500.0
2007-10-19 10:00:00,93.9,94.25,93.55,94.07,1974500.0,49.915,50.101,49.7289,50.0053,1974500.0
2007-10-19 10:30:00,94.07,94.13,93.64,93.68,2001100.0,50.0053,50.0372,49.7768,49.798,2001100.0
2007-10-19 11:00:00,93.68,94.01,93.61,93.79,1337300.0,49.798,49.9734,49.7608,49.8565,1337300.0
2007-10-19 11:30:00,93.79,93.99,93.51,93.99,1478700.0,49.8565,49.9628,49.7076,49.9628,1478700.0
2007-10-19 12:00:00,93.99,94.19,93.78,93.88,1124000.0,49.9628,50.0691,49.8512,49.9043,1124000.0
2007-10-19 12:30:00,93.87,94.13,93.69,93.82,1008700.0,49.899,50.0372,49.8033,49.8724,1008700.0
2007-10-19 13:00:00,93.83,93.87,93.46,93.59,1211700.0,49.8777,49.899,49.6811,49.7502,1211700.0
2007-10-19 13:30:00,93.59,94.0,93.58,93.85,1109700.0,49.7502,49.9681,49.7449,49.8884,1109700.0
2007-10-19 14:00:00,93.83,93.9,93.54,93.74,1715200.0,49.8777,49.915,49.7236,49.8299,1715200.0
2007-10-19 14:30:00,93.74,93.88,93.1,93.11,2059100.0,49.8299,49.9043,49.4897,49.495,2059100.0
2007-10-19 15:00:00,93.12,93.22,92.41,92.61,3006500.0,49.5003,49.5535,49.1229,49.2292,3006500.0
2007-10-19 15:30:00,92.61,93.21,92.0,92.03,5350200.0,49.2292,49.5482,48.905,48.9209,5350200.0
2007-10-22 09:30:00,91.17,91.68,90.67,90.9,3351100.0,48.4638,48.7349,48.198,48.3202,3351100.0
2007-10-22 10:00:00,90.9,90.99,90.37,90.49,2347200.0,48.3202,48.3681,48.0385,48.1023,2347200.0
2007-10-22 10:30:00,90.48,90.67,89.93,89.97,2122000.0,48.097,48.198,47.8046,47.8259,2122000.0
2007-10-22 11:00:00,89.97,90.37,89.67,90.34,2264300.0,47.8259,48.0385,47.6664,48.0226,2264300.0
2007-10-22 11:30:00,90.34,90.59,90.05,90.45,1174800.0,48.0226,48.1554,47.8684,48.081,1174800.0
2007-10-22 12:00:00,90.45,90.45,89.91,90.03,1018700.0,48.081,48.081,47.794,47.8578,1018700.0
2007-10-22 12:30:00,90.03,90.8,89.85,90.72,1406300.0,47.8578,48.2671,47.7621,48.2245,1406300.0
2007-10-22 13:00:00,90.71,91.19,90.7,91.16,1389900.0,48.2192,48.4744,48.2139,48.4584,1389900.0
2007-10-22 13:30:00,91.16,91.19,90.44,90.51,930800.0,48.4584,48.4744,48.0757,48.1129,930800.0
2007-10-22 14:00:00,90.51,90.95,90.51,90.57,937800.0,48.1129,48.3468,48.1129,48.1448,937800.0
2007-10-22 14:30:00,90.59,90.8,90.32,90.43,1226200.0,48.1554,48.2671,48.0119,48.0704,1226200.0
2007-10-22 15:00:00,90.42,90.56,90.21,90.36,1632800.0,48.0651,48.1395,47.9534,48.0332,1632800.0
2007-10-22 15:30:00,90.36,91.02,90.34,90.95,2564500.0,48.0332,48.384,48.0226,48.3468,2564500.0
2007-10-23 09:30:00,91.47,91.98,91.04,91.89,2778900.0,48.6232,48.8943,48.3947,48.8465,2778900.0
2007-10-23 10:00:00,91.89,92.4,91.75,91.75,1760400.0,48.8465,49.1176,48.7721,48.7721,1760400.0
2007-10-23 10:30:00,91.76,91.91,91.29,91.31,1424400.0,48.7774,48.8571,48.5275,48.5382,1424400.0
2007-10-23 11:00:00,91.31,91.39,90.43,90.65,1977500.0,48.5382,48.5807,48.0704,48.1873,1977500.0
2007-10-23 11:30:00,90.67,90.81,90.52,90.62,1172200.0,48.198,48.2724,48.1182,48.1714,1172200.0
2007-10-23 12:00:00,90.62,90.71,90.25,90.31,1042700.0,48.1714,48.2192,47.9747,48.0066,1042700.0
2007-10-23 12:30:00,90.31,90.78,90.25,90.48,754400.0,48.0066,48.2564,47.9747,48.097,754400.0
2007-10-23 13:00:00,90.48,90.99,90.41,90.8,885700.0,48.097,48.3681,48.0598,48.2671,885700.0
2007-10-23 13:30:00,90.81,90.95,90.51,90.55,1328400.0,48.2724,48.3468,48.1129,48.1342,1328400.0
2007-10-23 14:00:00,90.56,91.03,90.5,90.89,1966900.0,48.1395,48.3893,48.1076,48.3149,1966900.0
2007-10-23 14:30:00,90.9,90.99,90.57,90.64,1172100.0,48.3202,48.3681,48.1448,48.182,1172100.0
2007-10-23 15:00:00,90.64,90.88,90.49,90.69,1285700.0,48.182,48.3096,48.1023,48.2086,1285700.0
2007-10-23 15:30:00,90.71,91.43,90.7,91.4,2289800.0,48.2192,48.602,48.2139,48.586,2289800.0
2007-10-24 09:30:00,90.9,91.78,90.71,91.62,1875600.0,48.3202,48.788,48.2192,48.703,1875600.0
2007-10-24 10:00:00,91.62,91.63,90.79,91.35,1754000.0,48.703,48.7083,48.2618,48.5594,1754000.0
2007-10-24 10:30:00,91.35,92.28,91.35,91.75,2949200.0,48.5594,49.0538,48.5594,48.7721,2949200.0
2007-10-24 11:00:00,91.74,91.9,90.55,91.39,1680000.0,48.7668,48.8518,48.1342,48.5807,1680000.0
2007-10-24 11:30:00,91.39,91.55,90.93,90.96,1382100.0,48.5807,48.6658,48.3362,48.3521,1382100.0
2007-10-24 12:00:00,90.96,91.37,90.94,91.23,1083500.0,48.3521,48.5701,48.3415,48.4957,1083500.0
2007-10-24 12:30:00,91.23,91.42,90.91,91.12,1007600.0,48.4957,48.5967,48.3255,48.4372,1007600.0
2007-10-24 13:00:00,91.13,91.35,90.87,91.18,1055000.0,48.4425,48.5594,48.3043,48.4691,1055000.0
2007-10-24 13:30:00,91.17,91.3,90.91,91.13,998200.0,48.4638,48.5329,48.3255,48.4425,998200.0
2007-10-24 14:00:00,91.11,91.33,90.5,91.24,1722200.0,48.4319,48.5488,48.1076,48.501,1722200.0
2007-10-24 14:30:00,91.25,91.9,91.07,91.85,2012300.0,48.5063,48.8518,48.4106,48.8252,2012300.0
2007-10-24 15:00:00,91.85,92.33,91.72,92.23,2117300.0,48.8252,49.0804,48.7561,49.0272,2117300.0
2007-10-24 15:30:00,92.23,92.34,91.67,92.19,2400500.0,49.0272,49.0857,48.7295,49.006,2400500.0
2007-10-25 09:30:00,92.49,92.49,91.08,91.09,2568100.0,49.1654,49.1654,48.4159,48.4212,2568100.0
2007-10-25 10:00:00,91.13,91.57,90.67,91.47,3292500.0,48.4425,48.6764,48.198,48.6232,3292500.0
2007-10-25 10:30:00,91.47,91.6,91.25,91.5,1138500.0,48.6232,48.6923,48.5063,48.6392,1138500.0
2007-10-25 11:00:00,91.51,91.58,91.29,91.45,834400.0,48.6445,48.6817,48.5275,48.6126,834400.0
2007-10-25 11:30:00,91.46,91.69,91.25,91.45,963100.0,48.6179,48.7402,48.5063,48.6126,963100.0
2007-10-25 12:00:00,91.45,91.63,91.01,91.54,1370500.0,48.6126,48.7083,48.3787,48.6604,1370500.0
2007-10-25 12:30:00,91.54,91.71,91.29,91.55,1167800.0,48.6604,48.7508,48.5275,48.6658,1167800.0
2007-10-25 13:00:00,91.55,91.68,90.74,90.75,1432200.0,48.6658,48.7349,48.2352,48.2405,1432200.0
2007-10-25 13:30:00,90.76,91.16,90.68,90.94,1386600.0,48.2458,48.4584,48.2033,48.3415,1386600.0
2007-10-25 14:00:00,90.94,91.35,90.62,91.29,1459000.0,48.3415,48.5594,48.1714,48.5275,1459000.0
2007-10-25 14:30:00,91.29,92.0,91.15,91.92,2225900.0,48.5275,48.905,48.4531,48.8624,2225900.0
2007-10-25 15:00:00,91.92,91.94,91.45,91.54,2486700.0,48.8624,48.8731,48.6126,48.6604,2486700.0
2007-10-25 15:30:00,91.54,91.87,91.15,91.52,4005500.0,48.6604,48.8359,48.4531,48.6498,4005500.0
2007-10-26 09:30:00,92.74,92.91,92.19,92.58,3228000.0,49.2983,49.3887,49.006,49.2133,3228000.0
2007-10-26 10:00:00,92.57,92.75,92.3,92.4,2299800.0,49.208,49.3036,49.0644,49.1176,2299800.0
2007-10-26 10:30:00,92.4,92.42,91.96,92.1,1975100.0,49.1176,49.1282,48.8837,48.9581,1975100.0
2007-10-26 11:00:00,92.09,92.4,91.97,92.08,1482900.0,48.9528,49.1176,48.889,48.9475,1482900.0
2007-10-26 11:30:00,92.09,92.09,91.5,91.62,1552200.0,48.9528,48.9528,48.6392,48.703,1552200.0
2007-10-26 12:00:00,91.62,91.98,91.52,91.96,1051400.0,48.703,48.8943,48.6498,48.8837,1051400.0
2007-10-26 12:30:00,91.96,92.19,91.8,92.16,603700.0,48.8837,49.006,48.7987,48.99,603700.0
2007-10-26 13:00:00,92.16,92.29,91.84,92.08,643100.0,48.99,49.0591,48.8199,48.9475,643100.0
2007-10-26 13:30:00,92.08,92.22,91.86,92.03,691400.0,48.9475,49.0219,48.8305,48.9209,691400.0
2007-10-26 14:00:00,92.03,92.57,91.99,92.22,1051000.0,48.9209,49.208,48.8997,49.0219,1051000.0
2007-10-26 14:30:00,92.22,92.35,92.07,92.07,734700.0,49.0219,49.091,48.9422,48.9422,734700.0
2007-10-26 15:00:00,92.07,92.23,91.82,91.91,1064600.0,48.9422,49.0272,48.8093,48.8571,1064600.0
2007-10-26 15:30:00,91.91,92.26,91.9,92.15,2092400.0,48.8571,49.0432,48.8518,48.9847,2092400.0
2007-10-29 09:30:00,92.36,93.35,92.29,93.32,1903900.0,49.0963,49.6226,49.0591,49.6066,1903900.0
2007-10-29 10:00:00,93.34,93.84,93.23,93.78,2107800.0,49.6173,49.8831,49.5588,49.8512,2107800.0
2007-10-29 10:30:00,93.77,93.88,93.55,93.65,1510400.0,49.8459,49.9043,49.7289,49.7821,1510400.0
2007-10-29 11:00:00,93.65,93.85,93.39,93.74,1151700.0,49.7821,49.8884,49.6439,49.8299,1151700.0
2007-10-29 11:30:00,93.74,93.99,93.57,93.91,1088500.0,49.8299,49.9628,49.7395,49.9203,1088500.0
2007-10-29 12:00:00,93.92,94.18,93.91,94.02,850800.0,49.9256,50.0638,49.9203,49.9787,850800.0
2007-10-29 12:30:00,94.02,94.04,93.85,93.93,607700.0,49.9787,49.9894,49.8884,49.9309,607700.0
2007-10-29 13:00:00,93.93,93.96,93.69,93.76,639300.0,49.9309,49.9469,49.8033,49.8405,639300.0
2007-10-29 13:30:00,93.75,93.91,93.7,93.88,519700.0,49.8352,49.9203,49.8086,49.9043,519700.0
2007-10-29 14:00:00,93.88,93.96,93.61,93.85,999100.0,49.9043,49.9469,49.7608,49.8884,999100.0
2007-10-29 14:30:00,93.88,94.19,93.75,94.19,989500.0,49.9043,50.0691,49.8352,50.0691,989500.0
2007-10-29 15:00:00,94.18,94.22,94.04,94.19,940900.0,50.0638,50.0851,49.9894,50.0691,940900.0
2007-10-29 15:30:00,94.19,94.27,93.6,93.62,2226200.0,50.0691,50.1116,49.7555,49.7661,2226200.0
2007-10-30 09:30:00,92.93,93.19,92.48,92.54,1714700.0,49.3993,49.5375,49.1601,49.192,1714700.0
2007-10-30 10:00:00,92.55,92.56,91.87,91.99,1909900.0,49.1973,49.2026,48.8359,48.8997,1909900.0
2007-10-30 10:30:00,91.98,92.07,91.49,91.81,1717800.0,48.8943,48.9422,48.6339,48.804,1717800.0
2007-10-30 11:00:00,91.81,92.07,91.5,91.87,1232100.0,48.804,48.9422,48.6392,48.8359,1232100.0
2007-10-30 11:30:00,91.87,91.97,91.5,91.63,819600.0,48.8359,48.889,48.6392,48.7083,819600.0
2007-10-30 12:00:00,91.63,91.78,91.58,91.6,657900.0,48.7083,48.788,48.6817,48.6923,657900.0
2007-10-30 12:30:00,91.6,91.6,91.28,91.35,920700.0,48.6923,48.6923,48.5222,48.5594,920700.0
2007-10-30 13:00:00,91.36,91.88,91.36,91.83,777900.0,48.5648,48.8412,48.5648,48.8146,777900.0
2007-10-30 13:30:00,91.84,92.0,91.58,91.96,584300.0,48.8199,48.905,48.6817,48.8837,584300.0
2007-10-30 14:00:00,91.97,92.07,91.24,91.24,1044800.0,48.889,48.9422,48.501,48.501,1044800.0
2007-10-30 14:30:00,91.25,91.31,90.97,91.05,1226700.0,48.5063,48.5382,48.3574,48.4,1226700.0
2007-10-30 15:00:00,91.06,91.17,91.0,91.07,1285800.0,48.4053,48.4638,48.3734,48.4106,1285800.0
2007-10-30 15:30:00,91.07,91.22,90.76,91.14,3783900.0,48.4106,48.4903,48.2458,48.4478,3783900.0
2007-10-31 09:30:00,91.46,91.7,91.09,91.27,1908900.0,48.6179,48.7455,48.4212,48.5169,1908900.0
2007-10-31 10:00:00,91.27,91.38,91.0,91.1,1628400.0,48.5169,48.5754,48.3734,48.4265,1628400.0
2007-10-31 10:30:00,91.1,91.79,91.1,91.61,4243500.0,48.4265,48.7933,48.4265,48.6977,4243500.0
2007-10-31 11:00:00,91.61,91.75,91.49,91.67,2832200.0,48.6977,48.7721,48.6339,48.7295,2832200.0
2007-10-31 11:30:00,91.67,91.79,91.6,91.68,1447100.0,48.7295,48.7933,48.6923,48.7349,1447100.0
2007-10-31 12:00:00,91.68,91.75,91.64,91.67,1011100.0,48.7349,48.7721,48.7136,48.7295,1011100.0
2007-10-31 12:30:00,91.68,91.7,91.43,91.48,635600.0,48.7349,48.7455,48.602,48.6285,635600.0
2007-10-31 13:00:00,91.47,91.66,91.4,91.42,695100.0,48.6232,48.7242,48.586,48.5967,695100.0
2007-10-31 13:30:00,91.44,91.53,91.31,91.4,1153900.0,48.6073,48.6551,48.5382,48.586,1153900.0
2007-10-31 14:00:00,91.4,91.49,90.5,91.26,2485600.0,48.586,48.6339,48.1076,48.5116,2485600.0
2007-10-31 14:30:00,91.18,92.18,91.18,91.96,3329300.0,48.4691,49.0006,48.4691,48.8837,3329300.0
2007-10-31 15:00:00,91.97,92.13,91.45,91.82,2303500.0,48.889,48.9741,48.6126,48.8093,2303500.0
2007-10-31 15:30:00,91.82,91.85,90.78,91.31,3921900.0,48.8093,48.8252,48.2564,48.5382,3921900.0
2007-11-01 09:30:00,89.83,90.0,88.52,89.38,4607600.0,47.7514,47.8418,47.0551,47.5122,4607600.0
2007-11-01 10:00:00,89.39,89.65,89.04,89.31,2621600.0,47.5176,47.6558,47.3315,47.475,2621600.0
2007-11-01 10:30:00,89.29,90.22,89.03,89.95,1858200.0,47.4644,47.9588,47.3262,47.8152,1858200.0
2007-11-01 11:00:00,89.96,90.0,89.48,89.87,1838500.0,47.8206,47.8418,47.5654,47.7727,1838500.0
2007-11-01 11:30:00,89.88,90.15,89.6,90.14,2629100.0,47.778,47.9216,47.6292,47.9162,2629100.0
2007-11-01 12:00:00,90.14,90.95,89.9,90.56,2644500.0,47.9162,48.3468,47.7887,48.1395,2644500.0
2007-11-01 12:30:00,90.53,90.6,89.92,89.97,1653500.0,48.1235,48.1608,47.7993,47.8259,1653500.0
2007-11-01 13:00:00,89.99,90.0,89.69,89.75,1880600.0,47.8365,47.8418,47.677,47.7089,1880600.0
2007-11-01 13:30:00,89.74,89.78,89.04,89.09,1356200.0,47.7036,47.7249,47.3315,47.3581,1356200.0
2007-11-01 14:00:00,89.09,89.68,89.05,89.39,1257500.0,47.3581,47.6717,47.3368,47.5176,1257500.0
2007-11-01 14:30:00,89.39,90.0,89.38,89.77,1572900.0,47.5176,47.8418,47.5122,47.7196,1572900.0
2007-11-01 15:00:00,89.76,89.97,88.55,88.55,2415100.0,47.7142,47.8259,47.071,47.071,2415100.0
2007-11-01 15:30:00,88.56,88.94,88.0,88.45,4793800.0,47.0763,47.2783,46.7787,47.0179,4793800.0
2007-11-02 09:30:00,88.69,89.2,88.2,88.3,3297000.0,47.1455,47.4166,46.885,46.9381,3297000.0
2007-11-02 10:00:00,88.31,88.35,87.33,88.0,2799800.0,46.9435,46.9647,46.4225,46.7787,2799800.0
2007-11-02 10:30:00,88.0,88.15,87.45,87.89,1894700.0,46.7787,46.8584,46.4863,46.7202,1894700.0
2007-11-02 11:00:00,87.89,87.98,87.1,87.14,1626600.0,46.7202,46.768,46.3002,46.3215,1626600.0
2007-11-02 11:30:00,87.14,87.75,86.86,87.65,2005000.0,46.3215,46.6458,46.1727,46.5926,2005000.0
2007-11-02 12:00:00,87.64,87.84,87.43,87.73,1353600.0,46.5873,46.6936,46.4757,46.6351,1353600.0
2007-11-02 12:30:00,87.72,88.15,87.6,88.08,1576500.0,46.6298,46.8584,46.566,46.8212,1576500.0
2007-11-02 13:00:00,88.08,88.42,87.77,87.84,1712300.0,46.8212,47.0019,46.6564,46.6936,1712300.0
2007-11-02 13:30:00,87.84,88.04,87.35,87.5,1400500.0,46.6936,46.7999,46.4331,46.5129,1400500.0
2007-11-02 14:00:00,87.49,87.53,87.15,87.45,1477700.0,46.5076,46.5288,46.3268,46.4863,1477700.0
2007-11-02 14:30:00,87.43,87.43,86.84,86.91,1621300.0,46.4757,46.4757,46.162,46.1992,1621300.0
2007-11-02 15:00:00,86.91,87.57,86.85,87.45,2164700.0,46.1992,46.5501,46.1674,46.4863,2164700.0
2007-11-02 15:30:00,87.44,88.09,87.25,88.07,3025600.0,46.481,46.8265,46.38,46.8159,3025600.0
2007-11-05 09:30:00,87.02,87.37,86.59,86.8,3010500.0,46.2577,46.4438,46.0291,46.1408,3010500.0
2007-11-05 10:00:00,86.8,87.22,86.78,87.08,1792400.0,46.1408,46.364,46.1301,46.2896,1792400.0
2007-11-05 10:30:00,87.1,87.6,86.96,87.33,1693900.0,46.3002,46.566,46.2258,46.4225,1693900.0
2007-11-05 11:00:00,87.34,87.56,87.2,87.39,1492900.0,46.4278,46.5448,46.3534,46.4544,1492900.0
2007-11-05 11:30:00,87.39,88.24,87.35,88.04,1375900.0,46.4544,46.9062,46.4331,46.7999,1375900.0
2007-11-05 12:00:00,88.05,88.27,87.74,87.84,1242200.0,46.8052,46.9222,46.6405,46.6936,1242200.0
2007-11-05 12:30:00,87.85,87.94,87.59,87.67,772200.0,46.6989,46.7468,46.5607,46.6032,772200.0
2007-11-05 13:00:00,87.66,87.8,87.12,87.35,1030200.0,46.5979,46.6723,46.3109,46.4331,1030200.0
2007-11-05 13:30:00,87.35,87.44,86.71,86.82,1482100.0,46.4331,46.481,46.0929,46.1514,1482100.0
2007-11-05 14:00:00,86.83,87.03,86.52,86.57,1669500.0,46.1567,46.263,45.9919,46.0185,1669500.0
2007-11-05 14:30:00,86.58,87.13,86.51,86.9,1381300.0,46.0238,46.3162,45.9866,46.1939,1381300.0
2007-11-05 15:00:00,86.9,88.15,86.88,87.97,2103000.0,46.1939,46.8584,46.1833,46.7627,2103000.0
2007-11-05 15:30:00,87.98,88.24,87.66,87.66,2287600.0,46.768,46.9062,46.5979,46.5979,2287600.0
2007-11-06 09:30:00,87.76,89.19,87.76,89.18,2855700.0,46.6511,47.4112,46.6511,47.4059,2855700.0
2007-11-06 10:00:00,89.17,89.55,89.07,89.36,2178700.0,47.4006,47.6026,47.3474,47.5016,2178700.0
2007-11-06 10:30:00,89.37,89.49,89.12,89.26,1791900.0,47.5069,47.5707,47.374,47.4484,1791900.0
2007-11-06 11:00:00,89.25,89.99,89.2,89.97,1801800.0,47.4431,47.8365,47.4166,47.8259,1801800.0
2007-11-06 11:30:00,89.97,90.02,89.77,89.98,2123400.0,47.8259,47.8524,47.7196,47.8312,2123400.0
2007-11-06 12:00:00,89.97,90.2,89.85,90.01,1762900.0,47.8259,47.9481,47.7621,47.8471,1762900.0
2007-11-06 12:30:00,90.02,90.07,89.81,89.83,822200.0,47.8524,47.879,47.7408,47.7514,822200.0
2007-11-06 13:00:00,89.83,90.23,89.78,90.01,1269700.0,47.7514,47.9641,47.7249,47.8471,1269700.0
2007-11-06 13:30:00,89.99,90.25,89.99,90.12,1074200.0,47.8365,47.9747,47.8365,47.9056,1074200.0
2007-11-06 14:00:00,90.12,90.38,90.1,90.25,1131700.0,47.9056,48.0438,47.895,47.9747,1131700.0
2007-11-06 14:30:00,90.26,90.3,90.05,90.16,1205300.0,47.98,48.0013,47.8684,47.9269,1205300.0
2007-11-06 15:00:00,90.17,90.44,90.06,90.39,1245800.0,47.9322,48.0757,47.8737,48.0491,1245800.0
2007-11-06 15:30:00,90.39,90.49,90.1,90.49,2909700.0,48.0491,48.1023,47.895,48.1023,2909700.0
2007-11-07 09:30:00,89.78,90.1,89.16,89.95,2859100.0,47.9164,48.0872,47.5855,48.0072,2859100.0
2007-11-07 10:00:00,89.95,90.05,89.41,89.66,1660700.0,48.0072,48.0605,47.719,47.8524,1660700.0
2007-11-07 10:30:00,89.65,89.7,88.9,89.13,2341500.0,47.847,47.8737,47.4468,47.5695,2341500.0
2007-11-07 11:00:00,89.13,89.7,89.1,89.55,1154900.0,47.5695,47.8737,47.5535,47.7937,1154900.0
2007-11-07 11:30:00,89.56,89.87,89.37,89.81,897600.0,47.799,47.9645,47.6976,47.9324,897600.0
2007-11-07 12:00:00,89.82,89.83,88.92,89.23,1239400.0,47.9378,47.9431,47.4574,47.6229,1239400.0
2007-11-07 12:30:00,89.22,89.4,88.66,88.69,1236800.0,47.6175,47.7136,47.3187,47.3347,1236800.0
2007-11-07 13:00:00,88.69,88.85,87.5,87.82,2166900.0,47.3347,47.4201,46.6996,46.8704,2166900.0
2007-11-07 13:30:00,87.82,88.43,87.75,88.23,1406600.0,46.8704,47.1959,46.833,47.0892,1406600.0
2007-11-07 14:00:00,88.22,88.94,87.91,88.83,1210100.0,47.0838,47.4681,46.9184,47.4094,1210100.0
2007-11-07 14:30:00,88.82,88.87,87.87,88.13,1551100.0,47.4041,47.4307,46.897,47.0358,1551100.0
2007-11-07 15:00:00,88.14,88.73,87.8,87.91,1982300.0,47.0411,47.356,46.8597,46.9184,1982300.0
2007-11-07 15:30:00,87.9,88.12,87.16,87.2,4139600.0,46.9131,47.0305,46.5181,46.5395,4139600.0
2007-11-08 09:30:00,88.01,88.92,87.61,88.92,2734200.0,46.9718,47.4574,46.7583,47.4574,2734200.0
2007-11-08 10:00:00,88.92,89.87,88.68,89.71,3489600.0,47.4574,47.9645,47.3293,47.8791,3489600.0
2007-11-08 10:30:00,89.7,89.85,89.1,89.75,2134800.0,47.8737,47.9538,47.5535,47.9004,2134800.0
2007-11-08 11:00:00,89.77,90.04,89.44,89.46,1870300.0,47.9111,48.0552,47.735,47.7456,1870300.0
2007-11-08 11:30:00,89.47,89.6,88.91,89.21,1926700.0,47.751,47.8204,47.4521,47.6122,1926700.0
2007-11-08 12:00:00,89.2,89.38,88.65,89.18,1926400.0,47.6069,47.7029,47.3133,47.5962,1926400.0
2007-11-08 12:30:00,89.18,89.38,88.01,88.86,2975700.0,47.5962,47.7029,46.9718,47.4254,2975700.0
2007-11-08 13:00:00,88.86,89.04,88.0,88.58,2637200.0,47.4254,47.5215,46.9664,47.276,2637200.0
2007-11-08 13:30:00,88.58,89.22,88.42,89.17,1658000.0,47.276,47.6175,47.1906,47.5909,1658000.0
2007-11-08 14:00:00,89.17,89.19,88.31,88.6,1310200.0,47.5909,47.6015,47.1319,47.2866,1310200.0
2007-11-08 14:30:00,88.6,88.95,88.0,88.92,1693900.0,47.2866,47.4734,46.9664,47.4574,1693900.0
2007-11-08 15:00:00,88.92,89.62,88.6,89.37,2263500.0,47.4574,47.831,47.2866,47.6976,2263500.0
2007-11-08 15:30:00,89.37,89.92,88.78,89.32,3324900.0,47.6976,47.9911,47.3827,47.6709,3324900.0
2007-11-09 09:30:00,88.94,88.99,88.13,88.49,2055300.0,47.4681,47.4948,47.0358,47.2279,2055300.0
2007-11-09 10:00:00,88.49,88.74,88.03,88.6,1863500.0,47.2279,47.3614,46.9824,47.2866,1863500.0
2007-11-09 10:30:00,88.62,88.71,87.96,88.17,1441700.0,47.2973,47.3454,46.9451,47.0572,1441700.0
2007-11-09 11:00:00,88.17,88.2,87.36,87.58,1979400.0,47.0572,47.0732,46.6248,46.7423,1979400.0
2007-11-09 11:30:00,87.59,87.84,87.15,87.73,1771600.0,46.7476,46.881,46.5128,46.8223,1771600.0
2007-11-09 12:00:00,87.72,87.79,87.29,87.75,1125300.0,46.817,46.8543,46.5875,46.833,1125300.0
2007-11-09 12:30:00,87.75,88.26,87.34,87.41,1707900.0,46.833,47.1052,46.6142,46.6515,1707900.0
2007-11-09 13:00:00,87.41,87.71,87.2,87.49,1319000.0,46.6515,46.8116,46.5395,46.6942,1319000.0
2007-11-09 13:30:00,87.5,87.66,87.31,87.37,852300.0,46.6996,46.785,46.5982,46.6302,852300.0
2007-11-09 14:00:00,87.37,88.29,87.26,88.15,1473000.0,46.6302,47.1212,46.5715,47.0465,1473000.0
2007-11-09 14:30:00,88.16,88.24,87.43,87.49,1800400.0,47.0518,47.0945,46.6622,46.6942,1800400.0
2007-11-09 15:00:00,87.48,87.57,87.11,87.26,2005200.0,46.6889,46.7369,46.4914,46.5715,2005200.0
2007-11-09 15:30:00,87.26,87.26,86.52,86.58,4828900.0,46.5715,46.5715,46.1765,46.2086,4828900.0
2007-11-12 09:30:00,86.24,86.4,83.74,85.19,4346800.0,46.0271,46.1125,44.6928,45.4667,4346800.0
2007-11-12 10:00:00,85.2,85.81,84.95,85.51,2391400.0,45.472,45.7976,45.3386,45.6375,2391400.0
2007-11-12 10:30:00,85.51,86.04,85.28,85.98,1857100.0,45.6375,45.9204,45.5147,45.8883,1857100.0
2007-11-12 11:00:00,85.98,86.31,85.58,85.75,1851100.0,45.8883,46.0645,45.6748,45.7656,1851100.0
2007-11-12 11:30:00,85.75,85.83,85.0,85.26,1213100.0,45.7656,45.8083,45.3653,45.5041,1213100.0
2007-11-12 12:00:00,85.26,85.98,85.25,85.9,1222900.0,45.5041,45.8883,45.4987,45.8456,1222900.0
2007-11-12 12:30:00,85.89,86.21,85.52,85.66,1130600.0,45.8403,46.0111,45.6428,45.7175,1130600.0
2007-11-12 13:00:00,85.66,85.84,85.4,85.8,973000.0,45.7175,45.8136,45.5788,45.7923,973000.0
2007-11-12 13:30:00,85.8,85.82,85.3,85.54,1306400.0,45.7923,45.8029,45.5254,45.6535,1306400.0
2007-11-12 14:00:00,85.54,85.79,85.42,85.52,1785800.0,45.6535,45.7869,45.5895,45.6428,1785800.0
2007-11-12 14:30:00,85.5,85.72,85.35,85.45,2082200.0,45.6321,45.7496,45.5521,45.6055,2082200.0
2007-11-12 15:00:00,85.45,85.45,84.51,84.61,2010200.0,45.6055,45.6055,45.1038,45.1571,2010200.0
2007-11-12 15:30:00,84.61,85.19,84.32,84.48,3696400.0,45.1571,45.4667,45.0024,45.0878,3696400.0
2007-11-13 09:30:00,84.35,85.23,84.21,84.65,2114200.0,45.0184,45.488,44.9437,45.1785,2114200.0
2007-11-13 10:00:00,84.67,84.68,84.0,84.45,1952200.0,45.1892,45.1945,44.8316,45.0718,1952200.0
2007-11-13 10:30:00,84.46,84.49,83.83,84.11,1478700.0,45.0771,45.0931,44.7409,44.8903,1478700.0
2007-11-13 11:00:00,84.1,84.36,83.93,84.27,1142700.0,44.885,45.0237,44.7942,44.9757,1142700.0
2007-11-13 11:30:00,84.27,84.64,83.9,84.03,1090600.0,44.9757,45.1732,44.7782,44.8476,1090600.0
2007-11-13 12:00:00,84.03,84.03,83.65,83.77,826300.0,44.8476,44.8476,44.6448,44.7088,826300.0
2007-11-13 12:30:00,83.76,83.9,83.4,83.44,900900.0,44.7035,44.7782,44.5114,44.5327,900900.0
2007-11-13 13:00:00,83.44,83.96,83.37,83.9,1067800.0,44.5327,44.8102,44.4953,44.7782,1067800.0
2007-11-13 13:30:00,83.9,84.7,83.87,84.54,1478400.0,44.7782,45.2052,44.7622,45.1198,1478400.0
2007-11-13 14:00:00,84.54,85.36,84.3,85.17,1878600.0,45.1198,45.5574,44.9917,45.456,1878600.0
2007-11-13 14:30:00,85.16,85.73,85.1,85.67,1418400.0,45.4507,45.7549,45.4187,45.7229,1418400.0
2007-11-13 15:00:00,85.68,86.61,85.68,86.52,2869500.0,45.7282,46.2246,45.7282,46.1765,2869500.0
2007-11-13 15:30:00,86.53,87.0,86.31,86.87,3843800.0,46.1819,46.4327,46.0645,46.3633,3843800.0
2007-11-14 09:30:00,87.48,88.1,86.61,87.88,3329800.0,46.6889,47.0198,46.2246,46.9024,3329800.0
2007-11-14 10:00:00,87.88,88.33,87.84,88.22,1906800.0,46.9024,47.1425,46.881,47.0838,1906800.0
2007-11-14 10:30:00,88.22,88.36,87.86,88.15,1352200.0,47.0838,47.1586,46.8917,47.0465,1352200.0
2007-11-14 11:00:00,88.16,88.16,87.65,87.97,1268000.0,47.0518,47.0518,46.7796,46.9504,1268000.0
2007-11-14 11:30:00,87.98,88.35,87.75,88.22,819200.0,46.9557,47.1532,46.833,47.0838,819200.0
2007-11-14 12:00:00,88.21,88.64,88.12,88.63,618000.0,47.0785,47.308,47.0305,47.3027,618000.0
2007-11-14 12:30:00,88.63,88.63,88.12,88.14,688500.0,47.3027,47.3027,47.0305,47.0411,688500.0
2007-11-14 13:00:00,88.14,88.24,87.76,87.92,799100.0,47.0411,47.0945,46.8383,46.9237,799100.0
2007-11-14 13:30:00,87.92,87.94,87.28,87.32,996400.0,46.9237,46.9344,46.5822,46.6035,996400.0
2007-11-14 14:00:00,87.33,87.98,87.21,87.84,784100.0,46.6088,46.9557,46.5448,46.881,784100.0
2007-11-14 14:30:00,87.82,88.0,87.42,87.44,794000.0,46.8704,46.9664,46.6569,46.6675,794000.0
2007-11-14 15:00:00,87.44,87.98,87.3,87.87,1080800.0,46.6675,46.9557,46.5928,46.897,1080800.0
2007-11-14 15:30:00,87.87,87.88,85.74,86.21,3609500.0,46.897,46.9024,45.7602,46.0111,3609500.0
2007-11-15 09:30:00,85.7,86.67,85.7,86.26,1631200.0,45.7389,46.2566,45.7389,46.0378,1631200.0
2007-11-15 10:00:00,86.27,86.5,85.79,85.79,1389600.0,46.0431,46.1659,45.7869,45.7869,1389600.0
2007-11-15 10:30:00,85.81,86.11,85.11,85.4,1748700.0,45.7976,45.9577,45.424,45.5788,1748700.0
2007-11-15 11:00:00,85.41,85.66,85.19,85.32,922300.0,45.5841,45.7175,45.4667,45.5361,922300.0
2007-11-15 11:30:00,85.32,85.37,84.85,85.08,1012600.0,45.5361,45.5628,45.2852,45.408,1012600.0
2007-11-15 12:00:00,85.1,85.55,85.07,85.08,1096000.0,45.4187,45.6588,45.4027,45.408,1096000.0
2007-11-15 12:30:00,85.09,85.41,84.82,85.14,1141100.0,45.4133,45.5841,45.2692,45.44,1141100.0
2007-11-15 13:00:00,85.12,85.45,85.09,85.14,921100.0,45.4293,45.6055,45.4133,45.44,921100.0
2007-11-15 13:30:00,85.15,85.55,85.06,85.17,702400.0,45.4453,45.6588,45.3973,45.456,702400.0
2007-11-15 14:00:00,85.17,85.28,84.86,85.02,1081700.0,45.456,45.5147,45.2906,45.376,1081700.0
2007-11-15 14:30:00,85.02,85.24,84.12,84.31,1532600.0,45.376,45.4934,44.8956,44.997,1532600.0
2007-11-15 15:00:00,84.31,84.74,84.09,84.49,1859500.0,44.997,45.2265,44.8796,45.0931,1859500.0
2007-11-15 15:30:00,84.49,84.75,83.85,84.44,4226100.0,45.0931,45.2319,44.7515,45.0664,4226100.0
2007-11-16 09:30:00,85.16,86.1,84.8,84.96,5538800.0,45.4507,45.9524,45.2586,45.3439,5538800.0
2007-11-16 10:00:00,84.95,85.67,84.75,85.03,1892600.0,45.3386,45.7229,45.2319,45.3813,1892600.0
2007-11-16 10:30:00,85.04,85.48,84.86,85.28,1148400.0,45.3866,45.6215,45.2906,45.5147,1148400.0
2007-11-16 11:00:00,85.3,85.96,85.3,85.72,1307900.0,45.5254,45.8777,45.5254,45.7496,1307900.0
2007-11-16 11:30:00,85.71,86.08,85.51,86.04,1217700.0,45.7442,45.9417,45.6375,45.9204,1217700.0
2007-11-16 12:00:00,86.05,86.21,85.9,86.05,1180100.0,45.9257,46.0111,45.8456,45.9257,1180100.0
2007-11-16 12:30:00,86.05,86.19,85.85,85.95,797200.0,45.9257,46.0004,45.8189,45.8723,797200.0
2007-11-16 13:00:00,85.95,86.26,85.87,85.99,1091900.0,45.8723,46.0378,45.8296,45.8937,1091900.0
2007-11-16 13:30:00,85.98,86.2,85.67,85.85,1009200.0,45.8883,46.0057,45.7229,45.8189,1009200.0
2007-11-16 14:00:00,85.85,85.89,84.92,85.29,1910300.0,45.8189,45.8403,45.3226,45.5201,1910300.0
2007-11-16 14:30:00,85.29,85.31,84.5,85.18,2010200.0,45.5201,45.5307,45.0984,45.4614,2010200.0
2007-11-16 15:00:00,85.18,85.23,84.81,85.01,2197200.0,45.4614,45.488,45.2639,45.3706,2197200.0
2007-11-16 15:30:00,85.01,85.14,84.56,84.93,5316700.0,45.3706,45.44,45.1305,45.3279,5316700.0
2007-11-19 09:30:00,84.63,85.25,84.63,84.83,1838900.0,45.1678,45.4987,45.1678,45.2746,1838900.0
2007-11-19 10:00:00,84.82,85.43,84.27,84.73,2112300.0,45.2692,45.5948,44.9757,45.2212,2112300.0
2007-11-19 10:30:00,84.74,85.07,84.45,84.55,1538700.0,45.2265,45.4027,45.0718,45.1251,1538700.0
2007-11-19 11:00:00,84.57,84.85,84.35,84.51,1245200.0,45.1358,45.2852,45.0184,45.1038,1245200.0
2007-11-19 11:30:00,84.5,84.68,84.4,84.47,783500.0,45.0984,45.1945,45.0451,45.0824,783500.0
2007-11-19 12:00:00,84.47,84.9,84.42,84.7,854300.0,45.0824,45.3119,45.0557,45.2052,854300.0
2007-11-19 12:30:00,84.69,84.69,84.25,84.33,770800.0,45.1998,45.1998,44.965,45.0077,770800.0
2007-11-19 13:00:00,84.33,84.61,84.0,84.51,1259100.0,45.0077,45.1571,44.8316,45.1038,1259100.0
2007-11-19 13:30:00,84.52,84.65,84.0,84.07,887800.0,45.1091,45.1785,44.8316,44.8689,887800.0
2007-11-19 14:00:00,84.08,85.0,84.0,84.93,1191900.0,44.8743,45.3653,44.8316,45.3279,1191900.0
2007-11-19 14:30:00,84.92,85.12,84.75,84.89,1188500.0,45.3226,45.4293,45.2319,45.3066,1188500.0
2007-11-19 15:00:00,84.88,84.95,84.28,84.68,1517900.0,45.3012,45.3386,44.981,45.1945,1517900.0
2007-11-19 15:30:00,84.69,84.78,84.02,84.14,2396900.0,45.1998,45.2479,44.8423,44.9063,2396900.0
2007-11-20 09:30:00,84.98,86.64,84.97,86.42,3349400.0,45.3546,46.2406,45.3493,46.1232,3349400.0
2007-11-20 10:00:00,86.41,87.18,86.41,87.14,2349800.0,46.1178,46.5288,46.1178,46.5074,2349800.0
2007-11-20 10:30:00,87.14,87.73,87.09,87.69,2102200.0,46.5074,46.8223,46.4807,46.801,2102200.0
2007-11-20 11:00:00,87.69,87.93,87.55,87.76,1681300.0,46.801,46.9291,46.7263,46.8383,1681300.0
2007-11-20 11:30:00,87.76,87.77,87.4,87.56,1353400.0,46.8383,46.8437,46.6462,46.7316,1353400.0
2007-11-20 12:00:00,87.56,87.7,87.14,87.41,1504000.0,46.7316,46.8063,46.5074,46.6515,1504000.0
2007-11-20 12:30:00,87.41,87.45,87.05,87.13,1157500.0,46.6515,46.6729,46.4594,46.5021,1157500.0
2007-11-20 13:00:00,87.13,87.46,86.79,86.99,1607100.0,46.5021,46.6782,46.3206,46.4274,1607100.0
2007-11-20 13:30:00,87.02,87.59,86.93,87.27,1061700.0,46.4434,46.7476,46.3954,46.5768,1061700.0
2007-11-20 14:00:00,87.28,87.69,86.76,86.98,2174200.0,46.5822,46.801,46.3046,46.422,2174200.0
2007-11-20 14:30:00,86.99,87.93,86.92,87.73,1962800.0,46.4274,46.9291,46.39,46.8223,1962800.0
2007-11-20 15:00:00,87.73,88.14,87.4,88.07,2393400.0,46.8223,47.0411,46.6462,47.0038,2393400.0
2007-11-20 15:30:00,88.07,88.72,87.35,87.78,5122600.0,47.0038,47.3507,46.6195,46.849,5122600.0
2007-11-21 09:30:00,87.82,88.62,87.21,88.36,2502600.0,46.8704,47.2973,46.5448,47.1586,2502600.0
2007-11-21 10:00:00,88.37,88.42,87.5,87.55,1468800.0,47.1639,47.1906,46.6996,46.7263,1468800.0
2007-11-21 10:30:00,87.55,88.02,87.26,87.54,1988800.0,46.7263,46.9771,46.5715,46.7209,1988800.0
2007-11-21 11:00:00,87.54,88.35,87.35,88.06,1729900.0,46.7209,47.1532,46.6195,46.9984,1729900.0
2007-11-21 11:30:00,88.05,88.17,87.77,87.93,1112100.0,46.9931,47.0572,46.8437,46.9291,1112100.0
2007-11-21 12:00:00,87.93,88.25,87.57,87.6,1172500.0,46.9291,47.0998,46.7369,46.7529,1172500.0
2007-11-21 12:30:00,87.6,88.3,87.45,88.03,1353800.0,46.7529,47.1265,46.6729,46.9824,1353800.0
2007-11-21 13:00:00,88.03,88.43,87.33,87.41,1132700.0,46.9824,47.1959,46.6088,46.6515,1132700.0
2007-11-21 13:30:00,87.42,87.63,87.22,87.51,756100.0,46.6569,46.7689,46.5501,46.7049,756100.0
2007-11-21 14:00:00,87.51,87.77,87.34,87.62,824600.0,46.7049,46.8437,46.6142,46.7636,824600.0
2007-11-21 14:30:00,87.62,88.08,87.54,88.07,945000.0,46.7636,47.0091,46.7209,47.0038,945000.0
2007-11-21 15:00:00,88.07,88.28,87.1,87.21,1718600.0,47.0038,47.1159,46.4861,46.5448,1718600.0
2007-11-21 15:30:00,87.21,87.63,86.76,86.8,2816400.0,46.5448,46.7689,46.3046,46.326,2816400.0
2007-11-23 09:30:00,87.05,87.82,86.91,87.4,1869100.0,46.4594,46.8704,46.3847,46.6462,1869100.0
2007-11-23 10:00:00,87.41,87.8,87.4,87.7,648800.0,46.6515,46.8597,46.6462,46.8063,648800.0
2007-11-23 10:30:00,87.71,88.12,87.63,88.12,595700.0,46.8116,47.0305,46.7689,47.0305,595700.0
2007-11-23 11:00:00,88.13,88.25,87.95,88.02,649600.0,47.0358,47.0998,46.9397,46.9771,649600.0
2007-11-23 11:30:00,88.02,88.43,87.95,88.31,609000.0,46.9771,47.1959,46.9397,47.1319,609000.0
2007-11-23 12:00:00,88.31,88.31,87.9,88.04,956900.0,47.1319,47.1319,46.9131,46.9878,956900.0
2007-11-23 12:30:00,88.04,88.22,87.53,88.2,1607800.0,46.9878,47.0838,46.7156,47.0732,1607800.0
2007-11-26 09:30:00,88.12,88.78,88.08,88.54,1574300.0,47.0305,47.3827,47.0091,47.2546,1574300.0
2007-11-26 10:00:00,88.54,88.57,87.36,87.47,1414300.0,47.2546,47.2706,46.6248,46.6836,1414300.0
2007-11-26 10:30:00,87.48,87.58,87.04,87.08,1474800.0,46.6889,46.7423,46.4541,46.4754,1474800.0
2007-11-26 11:00:00,87.08,87.38,86.87,87.18,1186900.0,46.4754,46.6355,46.3633,46.5288,1186900.0
2007-11-26 11:30:00,87.18,87.51,87.12,87.42,895600.0,46.5288,46.7049,46.4968,46.6569,895600.0
2007-11-26 12:00:00,87.43,87.9,87.4,87.84,983500.0,46.6622,46.9131,46.6462,46.881,983500.0
2007-11-26 12:30:00,87.84,88.11,87.66,88.0,1002300.0,46.881,47.0251,46.785,46.9664,1002300.0
2007-11-26 13:00:00,88.01,88.14,87.49,87.72,697700.0,46.9718,47.0411,46.6942,46.817,697700.0
2007-11-26 13:30:00,87.72,87.76,86.93,87.11,1122000.0,46.817,46.8383,46.3954,46.4914,1122000.0
2007-11-26 14:00:00,87.1,87.23,86.84,87.08,1230800.0,46.4861,46.5555,46.3473,46.4754,1230800.0
2007-11-26 14:30:00,87.09,87.22,86.73,86.78,1306200.0,46.4807,46.5501,46.2886,46.3153,1306200.0
2007-11-26 15:00:00,86.78,86.86,85.78,86.08,2691900.0,46.3153,46.358,45.7816,45.9417,2691900.0
2007-11-26 15:30:00,86.08,86.49,85.5,85.54,3724500.0,45.9417,46.1605,45.6321,45.6535,3724500.0
2007-11-27 09:30:00,85.23,85.33,84.5,84.59,2365500.0,45.488,45.5414,45.0984,45.1465,2365500.0
2007-11-27 10:00:00,84.59,84.6,84.0,84.6,2247400.0,45.1465,45.1518,44.8316,45.1518,2247400.0
2007-11-27 10:30:00,84.59,85.54,84.45,85.34,1913100.0,45.1465,45.6535,45.0718,45.5468,1913100.0
2007-11-27 11:00:00,85.33,85.5,84.8,85.12,1243700.0,45.5414,45.6321,45.2586,45.4293,1243700.0
2007-11-27 11:30:00,85.12,85.22,84.77,84.89,1226400.0,45.4293,45.4827,45.2425,45.3066,1226400.0
2007-11-27 12:00:00,84.9,85.03,84.48,84.93,1034700.0,45.3119,45.3813,45.0878,45.3279,1034700.0
2007-11-27 12:30:00,84.92,85.47,84.89,85.06,1041900.0,45.3226,45.6161,45.3066,45.3973,1041900.0
2007-11-27 13:00:00,85.08,85.48,84.99,85.47,790500.0,45.408,45.6215,45.36,45.6161,790500.0
2007-11-27 13:30:00,85.46,85.5,84.83,84.91,1035200.0,45.6108,45.6321,45.2746,45.3173,1035200.0
2007-11-27 14:00:00,84.91,85.12,84.54,85.01,1191800.0,45.3173,45.4293,45.1198,45.3706,1191800.0
2007-11-27 14:30:00,85.01,85.03,84.11,84.32,2016400.0,45.3706,45.3813,44.8903,45.0024,2016400.0
2007-11-27 15:00:00,84.32,84.86,84.07,84.75,1997200.0,45.0024,45.2906,44.8689,45.2319,1997200.0
2007-11-27 15:30:00,84.76,86.58,84.7,86.54,4879100.0,45.2372,46.2086,45.2052,46.1872,4879100.0
2007-11-28 09:30:00,86.88,87.0,86.01,86.4,2806900.0,46.3687,46.4327,45.9043,46.1125,2806900.0
2007-11-28 10:00:00,86.4,86.99,86.25,86.91,1805100.0,46.1125,46.4274,46.0324,46.3847,1805100.0
2007-11-28 10:30:00,86.92,87.35,86.28,86.73,2263200.0,46.39,46.6195,46.0484,46.2886,2263200.0
2007-11-28 11:00:00,86.71,87.4,86.71,86.87,2187200.0,46.2779,46.6462,46.2779,46.3633,2187200.0
2007-11-28 11:30:00,86.88,86.91,86.65,86.9,1454700.0,46.3687,46.3847,46.2459,46.3793,1454700.0
2007-11-28 12:00:00,86.91,86.99,86.54,86.83,1213100.0,46.3847,46.4274,46.1872,46.342,1213100.0
2007-11-28 12:30:00,86.83,87.0,86.78,86.95,802700.0,46.342,46.4327,46.3153,46.406,802700.0
2007-11-28 13:00:00,86.95,87.27,86.81,87.16,1013200.0,46.406,46.5768,46.3313,46.5181,1013200.0
2007-11-28 13:30:00,87.17,87.52,86.97,87.44,1302000.0,46.5234,46.7102,46.4167,46.6675,1302000.0
2007-11-28 14:00:00,87.44,87.79,87.21,87.33,1639700.0,46.6675,46.8543,46.5448,46.6088,1639700.0
2007-11-28 14:30:00,87.34,87.63,86.8,87.5,1309800.0,46.6142,46.7689,46.326,46.6996,1309800.0
2007-11-28 15:00:00,87.5,88.14,87.38,87.97,1815200.0,46.6996,47.0411,46.6355,46.9504,1815200.0
2007-11-28 15:30:00,87.96,88.27,87.53,88.03,4708400.0,46.9451,47.1105,46.7156,46.9824,4708400.0
2007-11-29 09:30:00,87.5,88.89,87.5,88.64,2075600.0,46.6996,47.4414,46.6996,47.308,2075600.0
2007-11-29 10:00:00,88.63,88.95,88.24,88.95,1874800.0,47.3027,47.4734,47.0945,47.4734,1874800.0
2007-11-29 10:30:00,88.95,89.39,88.78,89.24,1990800.0,47.4734,47.7083,47.3827,47.6282,1990800.0
2007-11-29 11:00:00,89.24,89.46,88.95,89.05,1278300.0,47.6282,47.7456,47.4734,47.5268,1278300.0
2007-11-29 11:30:00,89.05,89.4,88.92,88.95,1452000.0,47.5268,47.7136,47.4574,47.4734,1452000.0
2007-11-29 12:00:00,88.95,89.15,88.83,88.99,1054800.0,47.4734,47.5802,47.4094,47.4948,1054800.0
2007-11-29 12:30:00,88.99,89.35,88.9,88.98,1154600.0,47.4948,47.6869,47.4468,47.4895,1154600.0
2007-11-29 13:00:00,88.98,89.07,88.71,88.93,1559200.0,47.4895,47.5375,47.3454,47.4628,1559200.0
2007-11-29 13:30:00,88.94,89.03,88.38,88.84,1329600.0,47.4681,47.5161,47.1692,47.4147,1329600.0
2007-11-29 14:00:00,88.84,88.98,88.52,88.77,1233200.0,47.4147,47.4895,47.244,47.3774,1233200.0
2007-11-29 14:30:00,88.76,88.79,88.39,88.67,1093500.0,47.372,47.3881,47.1746,47.324,1093500.0
2007-11-29 15:00:00,88.68,88.88,88.45,88.59,1367200.0,47.3293,47.4361,47.2066,47.2813,1367200.0
2007-11-29 15:30:00,88.6,88.79,88.39,88.6,2481700.0,47.2866,47.3881,47.1746,47.2866,2481700.0
2007-11-30 09:30:00,88.52,89.25,87.81,89.11,2966100.0,47.244,47.6336,46.865,47.5588,2966100.0
2007-11-30 10:00:00,89.11,89.34,88.77,89.29,1437000.0,47.5588,47.6816,47.3774,47.6549,1437000.0
2007-11-30 10:30:00,89.28,89.47,88.5,89.28,1465900.0,47.6496,47.751,47.2333,47.6496,1465900.0
2007-11-30 11:00:00,89.26,89.43,88.92,89.09,1679000.0,47.6389,47.7296,47.4574,47.5482,1679000.0
2007-11-30 11:30:00,89.08,89.16,88.77,88.96,1222300.0,47.5428,47.5855,47.3774,47.4788,1222300.0
2007-11-30 12:00:00,88.95,89.13,88.6,88.81,897700.0,47.4734,47.5695,47.2866,47.3987,897700.0
2007-11-30 12:30:00,88.81,89.04,88.58,88.87,778500.0,47.3987,47.5215,47.276,47.4307,778500.0
2007-11-30 13:00:00,88.87,89.2,88.67,89.15,1145900.0,47.4307,47.6069,47.324,47.5802,1145900.0
2007-11-30 13:30:00,89.14,89.37,89.02,89.09,925700.0,47.5749,47.6976,47.5108,47.5482,925700.0
2007-11-30 14:00:00,89.09,89.16,88.56,88.58,1195800.0,47.5482,47.5855,47.2653,47.276,1195800.0
2007-11-30 14:30:00,88.58,88.99,88.45,88.85,1476900.0,47.276,47.4948,47.2066,47.4201,1476900.0
2007-11-30 15:00:00,88.84,88.9,88.35,88.81,1870700.0,47.4147,47.4468,47.1532,47.3987,1870700.0
2007-11-30 15:30:00,88.81,89.4,88.54,89.4,3298900.0,47.3987,47.7136,47.2546,47.7136,3298900.0
2007-12-03 09:30:00,88.97,89.18,88.38,88.9,1895400.0,47.4841,47.5962,47.1692,47.4468,1895400.0
2007-12-03 10:00:00,88.9,88.93,88.36,88.37,1440300.0,47.4468,47.4628,47.1586,47.1639,1440300.0
2007-12-03 10:30:00,88.36,88.93,88.35,88.46,1409300.0,47.1586,47.4628,47.1532,47.2119,1409300.0
2007-12-03 11:00:00,88.47,88.55,88.26,88.4,1024600.0,47.2173,47.26,47.1052,47.1799,1024600.0
2007-12-03 11:30:00,88.41,88.55,88.33,88.39,1009200.0,47.1852,47.26,47.1425,47.1746,1009200.0
2007-12-03 12:00:00,88.4,88.48,88.24,88.41,719400.0,47.1799,47.2226,47.0945,47.1852,719400.0
2007-12-03 12:30:00,88.42,88.69,88.3,88.68,1135600.0,47.1906,47.3347,47.1265,47.3293,1135600.0
2007-12-03 13:00:00,88.68,88.7,88.26,88.35,795700.0,47.3293,47.34,47.1052,47.1532,795700.0
2007-12-03 13:30:00,88.35,88.42,88.14,88.27,1105600.0,47.1532,47.1906,47.0411,47.1105,1105600.0
2007-12-03 14:00:00,88.27,88.46,88.22,88.33,985400.0,47.1105,47.2119,47.0838,47.1425,985400.0
2007-12-03 14:30:00,88.32,88.54,88.26,88.52,953700.0,47.1372,47.2546,47.1052,47.244,953700.0
2007-12-03 15:00:00,88.52,88.86,88.29,88.81,1123100.0,47.244,47.4254,47.1212,47.3987,1123100.0
2007-12-03 15:30:00,88.8,89.12,88.59,88.85,1762000.0,47.3934,47.5642,47.2813,47.4201,1762000.0
2007-12-04 09:30:00,88.18,88.83,88.18,88.41,1935300.0,47.0625,47.4094,47.0625,47.1852,1935300.0
2007-12-04 10:00:00,88.4,88.4,87.85,87.9,1390500.0,47.1799,47.1799,46.8864,46.9131,1390500.0
2007-12-04 10:30:00,87.9,88.06,87.71,87.88,1301300.0,46.9131,46.9984,46.8116,46.9024,1301300.0
2007-12-04 11:00:00,87.88,88.32,87.79,87.88,984700.0,46.9024,47.1372,46.8543,46.9024,984700.0
2007-12-04 11:30:00,87.88,88.19,87.86,87.9,842400.0,46.9024,47.0678,46.8917,46.9131,842400.0
2007-12-04 12:00:00,87.9,88.21,87.9,88.09,755700.0,46.9131,47.0785,46.9131,47.0145,755700.0
2007-12-04 12:30:00,88.09,88.28,87.96,88.18,507500.0,47.0145,47.1159,46.9451,47.0625,507500.0
2007-12-04 13:00:00,88.18,88.27,88.04,88.11,552600.0,47.0625,47.1105,46.9878,47.0251,552600.0
2007-12-04 13:30:00,88.1,88.43,88.04,88.31,701500.0,47.0198,47.1959,46.9878,47.1319,701500.0
2007-12-04 14:00:00,88.31,88.47,88.02,88.43,996100.0,47.1319,47.2173,46.9771,47.1959,996100.0
2007-12-04 14:30:00,88.43,88.53,88.12,88.34,1249900.0,47.1959,47.2493,47.0305,47.1479,1249900.0
2007-12-04 15:00:00,88.33,88.43,88.2,88.24,1190500.0,47.1425,47.1959,47.0732,47.0945,1190500.0
2007-12-04 15:30:00,88.24,88.4,88.1,88.12,1781100.0,47.0945,47.1799,47.0198,47.0305,1781100.0
2007-12-05 09:30:00,88.8,89.75,88.76,89.74,2177100.0,47.3934,47.9004,47.372,47.8951,2177100.0
2007-12-05 10:00:00,89.75,89.9,89.55,89.88,1576000.0,47.9004,47.9805,47.7937,47.9698,1576000.0
2007-12-05 10:30:00,89.87,90.48,89.67,89.99,2786700.0,47.9645,48.29,47.8577,48.0285,2786700.0
2007-12-05 11:00:00,89.99,90.27,89.78,90.24,1905900.0,48.0285,48.1779,47.9164,48.1619,1905900.0
2007-12-05 11:30:00,90.24,90.53,90.16,90.51,1317400.0,48.1619,48.3167,48.1192,48.306,1317400.0
2007-12-05 12:00:00,90.51,90.55,90.14,90.25,1021100.0,48.306,48.3274,48.1086,48.1673,1021100.0
2007-12-05 12:30:00,90.24,90.4,90.1,90.17,1150300.0,48.1619,48.2473,48.0872,48.1246,1150300.0
2007-12-05 13:00:00,90.16,90.22,89.88,90.01,1329500.0,48.1192,48.1513,47.9698,48.0392,1329500.0
2007-12-05 13:30:00,89.99,90.23,89.93,90.19,956700.0,48.0285,48.1566,47.9965,48.1352,956700.0
2007-12-05 14:00:00,90.19,90.28,89.57,89.65,1236800.0,48.1352,48.1833,47.8043,47.847,1236800.0
2007-12-05 14:30:00,89.64,89.9,89.18,89.37,1339800.0,47.8417,47.9805,47.5962,47.6976,1339800.0
2007-12-05 15:00:00,89.38,89.9,89.3,89.77,1275400.0,47.7029,47.9805,47.6602,47.9111,1275400.0
2007-12-05 15:30:00,89.78,90.03,89.72,89.91,2169900.0,47.9164,48.0499,47.8844,47.9858,2169900.0
2007-12-06 09:30:00,89.89,90.1,89.51,89.86,1851200.0,47.9751,48.0872,47.7723,47.9591,1851200.0
2007-12-06 10:00:00,89.86,89.99,89.69,89.96,1550500.0,47.9591,48.0285,47.8684,48.0125,1550500.0
2007-12-06 10:30:00,89.96,90.32,89.81,90.25,1281400.0,48.0125,48.2046,47.9324,48.1673,1281400.0
2007-12-06 11:00:00,90.25,90.45,90.06,90.38,1263300.0,48.1673,48.274,48.0659,48.2366,1263300.0
2007-12-06 11:30:00,90.39,90.69,90.39,90.59,1124800.0,48.242,48.4021,48.242,48.3487,1124800.0
2007-12-06 12:00:00,90.6,90.84,90.6,90.66,1051200.0,48.3541,48.4822,48.3541,48.3861,1051200.0
2007-12-06 12:30:00,90.65,90.76,90.51,90.63,701200.0,48.3808,48.4395,48.306,48.3701,701200.0
2007-12-06 13:00:00,90.63,96.65,90.45,90.56,722800.0,48.3701,51.583,48.274,48.3327,722800.0
2007-12-06 13:30:00,90.56,90.89,90.48,90.87,933400.0,48.3327,48.5088,48.29,48.4982,933400.0
2007-12-06 14:00:00,90.88,91.21,90.81,91.2,1251100.0,48.5035,48.6796,48.4661,48.6743,1251100.0
2007-12-06 14:30:00,91.2,91.6,91.18,91.49,1431900.0,48.6743,48.8878,48.6636,48.8291,1431900.0
2007-12-06 15:00:00,91.49,91.67,91.27,91.42,1639000.0,48.8291,48.9251,48.7117,48.7917,1639000.0
2007-12-06 15:30:00,91.42,91.55,89.96,91.45,2935400.0,48.7917,48.8611,48.0125,48.8077,2935400.0
2007-12-07 09:30:00,91.43,92.0,91.25,91.54,2210800.0,48.797,49.1013,48.701,48.8558,2210800.0
2007-12-07 10:00:00,91.54,91.55,90.91,91.03,1526100.0,48.8558,48.8611,48.5195,48.5836,1526100.0
2007-12-07 10:30:00,91.04,91.23,90.77,91.23,981500.0,48.5889,48.6903,48.4448,48.6903,981500.0
2007-12-07 11:00:00,91.21,91.34,91.05,91.3,746900.0,48.6796,48.749,48.5942,48.7277,746900.0
2007-12-07 11:30:00,91.3,91.65,91.3,91.54,705600.0,48.7277,48.9145,48.7277,48.8558,705600.0
2007-12-07 12:00:00,91.54,91.59,91.14,91.36,765000.0,48.8558,48.8824,48.6423,48.7597,765000.0
2007-12-07 12:30:00,91.36,91.46,91.32,91.32,381000.0,48.7597,48.8131,48.7383,48.7383,381000.0
2007-12-07 13:00:00,91.31,91.37,91.05,91.2,746200.0,48.733,48.765,48.5942,48.6743,746200.0
2007-12-07 13:30:00,91.2,91.38,91.03,91.33,776900.0,48.6743,48.7704,48.5836,48.7437,776900.0
2007-12-07 14:00:00,91.33,91.59,91.27,91.39,885900.0,48.7437,48.8824,48.7117,48.7757,885900.0
2007-12-07 14:30:00,91.39,91.61,91.34,91.42,730500.0,48.7757,48.8931,48.749,48.7917,730500.0
2007-12-07 15:00:00,91.42,91.79,91.36,91.6,1133100.0,48.7917,48.9892,48.7597,48.8878,1133100.0
2007-12-07 15:30:00,91.6,91.61,91.33,91.45,1502400.0,48.8878,48.8931,48.7437,48.8077,1502400.0
2007-12-10 09:30:00,91.75,92.28,91.61,92.04,2149600.0,48.9678,49.2507,48.8931,49.1226,2149600.0
2007-12-10 10:00:00,92.05,92.56,92.03,92.27,1413500.0,49.1279,49.4001,49.1173,49.2454,1413500.0
2007-12-10 10:30:00,92.26,92.52,92.23,92.34,1225500.0,49.24,49.3788,49.224,49.2827,1225500.0
2007-12-10 11:00:00,92.33,92.39,92.04,92.17,922800.0,49.2774,49.3094,49.1226,49.192,922800.0
2007-12-10 11:30:00,92.16,92.28,92.0,92.07,842500.0,49.1867,49.2507,49.1013,49.1386,842500.0
2007-12-10 12:00:00,92.06,92.12,91.88,92.09,750300.0,49.1333,49.1653,49.0372,49.1493,750300.0
2007-12-10 12:30:00,92.09,92.21,91.91,91.95,621400.0,49.1493,49.2133,49.0532,49.0746,621400.0
2007-12-10 13:00:00,91.95,92.17,91.93,91.96,611400.0,49.0746,49.192,49.0639,49.0799,611400.0
2007-12-10 13:30:00,91.96,92.06,91.58,91.61,715500.0,49.0799,49.1333,48.8771,48.8931,715500.0
2007-12-10 14:00:00,91.61,91.89,91.6,91.86,719900.0,48.8931,49.0426,48.8878,49.0265,719900.0
2007-12-10 14:30:00,91.86,92.11,91.73,91.85,1037700.0,49.0265,49.16,48.9572,49.0212,1037700.0
2007-12-10 15:00:00,91.85,92.13,91.75,91.91,941600.0,49.0212,49.1706,48.9678,49.0532,941600.0
2007-12-10 15:30:00,91.91,92.11,91.8,92.11,1540900.0,49.0532,49.16,48.9945,49.16,1540900.0
2007-12-11 09:30:00,92.36,92.95,92.21,92.36,1553300.0,49.2934,49.6083,49.2133,49.2934,1553300.0
2007-12-11 10:00:00,92.35,92.6,92.34,92.42,840400.0,49.2881,49.4215,49.2827,49.3254,840400.0
2007-12-11 10:30:00,92.42,92.49,92.14,92.16,877200.0,49.3254,49.3628,49.176,49.1867,877200.0
2007-12-11 11:00:00,92.15,92.25,92.0,92.15,841500.0,49.1813,49.2347,49.1013,49.1813,841500.0
2007-12-11 11:30:00,92.15,92.15,91.84,91.97,725800.0,49.1813,49.1813,49.0159,49.0852,725800.0
2007-12-11 12:00:00,91.97,92.33,91.95,92.3,445600.0,49.0852,49.2774,49.0746,49.2614,445600.0
2007-12-11 12:30:00,92.31,92.43,92.14,92.38,504300.0,49.2667,49.3308,49.176,49.3041,504300.0
2007-12-11 13:00:00,92.38,92.44,92.16,92.31,432900.0,49.3041,49.3361,49.1867,49.2667,432900.0
2007-12-11 13:30:00,92.32,92.7,92.3,92.47,724200.0,49.272,49.4749,49.2614,49.3521,724200.0
2007-12-11 14:00:00,92.48,92.6,90.76,91.37,2456800.0,49.3574,49.4215,48.4395,48.765,2456800.0
2007-12-11 14:30:00,91.37,91.5,90.95,91.11,2063000.0,48.765,48.8344,48.5409,48.6263,2063000.0
2007-12-11 15:00:00,91.11,91.24,90.57,90.84,1686200.0,48.6263,48.6956,48.3381,48.4822,1686200.0
2007-12-11 15:30:00,90.85,91.03,90.0,90.3,3664400.0,48.4875,48.5836,48.0338,48.194,3664400.0
2007-12-12 09:30:00,91.77,93.04,91.51,92.9,3041200.0,48.9785,49.6563,48.8397,49.5816,3041200.0
2007-12-12 10:00:00,92.89,92.91,92.51,92.76,1882800.0,49.5763,49.5869,49.3735,49.5069,1882800.0
2007-12-12 10:30:00,92.76,92.95,92.48,92.61,1403400.0,49.5069,49.6083,49.3574,49.4268,1403400.0
2007-12-12 11:00:00,92.61,93.01,92.61,92.92,1445300.0,49.4268,49.6403,49.4268,49.5923,1445300.0
2007-12-12 11:30:00,92.92,93.06,92.59,92.72,1499900.0,49.5923,49.667,49.4161,49.4855,1499900.0
2007-12-12 12:00:00,92.73,92.79,92.39,92.5,933700.0,49.4909,49.5229,49.3094,49.3681,933700.0
2007-12-12 12:30:00,92.5,92.72,92.09,92.29,1457600.0,49.3681,49.4855,49.1493,49.256,1457600.0
2007-12-12 13:00:00,92.29,93.0,92.14,92.75,996300.0,49.256,49.635,49.176,49.5015,996300.0
2007-12-12 13:30:00,92.75,92.81,92.56,92.73,923900.0,49.5015,49.5336,49.4001,49.4909,923900.0
2007-12-12 14:00:00,92.73,93.09,92.46,92.48,1354700.0,49.4909,49.683,49.3468,49.3574,1354700.0
2007-12-12 14:30:00,92.48,92.74,92.28,92.3,1142300.0,49.3574,49.4962,49.2507,49.2614,1142300.0
2007-12-12 15:00:00,92.3,92.31,90.87,91.8,2707000.0,49.2614,49.2667,48.4982,48.9945,2707000.0
2007-12-12 15:30:00,91.8,92.25,91.08,91.96,3402400.0,48.9945,49.2347,48.6102,49.0799,3402400.0
2007-12-13 09:30:00,91.29,92.03,90.86,91.16,2413400.0,48.7223,49.1173,48.4928,48.6529,2413400.0
2007-12-13 10:00:00,91.16,91.92,91.0,91.9,1371600.0,48.6529,49.0586,48.5675,49.0479,1371600.0
2007-12-13 10:30:00,91.9,92.15,91.0,91.15,1455700.0,49.0479,49.1813,48.5675,48.6476,1455700.0
2007-12-13 11:00:00,91.15,91.74,91.0,91.59,1246300.0,48.6476,48.9625,48.5675,48.8824,1246300.0
2007-12-13 11:30:00,91.57,91.88,91.42,91.84,1049700.0,48.8718,49.0372,48.7917,49.0159,1049700.0
2007-12-13 12:00:00,91.83,91.97,91.51,91.78,791500.0,49.0105,49.0852,48.8397,48.9838,791500.0
2007-12-13 12:30:00,91.78,91.89,91.41,91.48,697400.0,48.9838,49.0426,48.7864,48.8237,697400.0
2007-12-13 13:00:00,91.48,91.9,91.13,91.83,1001300.0,48.8237,49.0479,48.6369,49.0105,1001300.0
2007-12-13 13:30:00,91.84,92.2,91.55,92.12,1086600.0,49.0159,49.208,48.8611,49.1653,1086600.0
2007-12-13 14:00:00,92.11,92.55,91.88,92.22,1096900.0,49.16,49.3948,49.0372,49.2187,1096900.0
2007-12-13 14:30:00,92.23,92.44,92.09,92.3,912100.0,49.224,49.3361,49.1493,49.2614,912100.0
2007-12-13 15:00:00,92.31,92.76,91.97,92.68,1333100.0,49.2667,49.5069,49.0852,49.4642,1333100.0
2007-12-13 15:30:00,92.66,92.85,92.35,92.81,2561700.0,49.4535,49.5549,49.2881,49.5336,2561700.0
2007-12-14 09:30:00,92.16,92.77,91.77,92.49,1843300.0,49.1867,49.5122,48.9785,49.3628,1843300.0
2007-12-14 10:00:00,92.49,92.89,92.32,92.45,1246100.0,49.3628,49.5763,49.272,49.3414,1246100.0
2007-12-14 10:30:00,92.46,92.61,92.21,92.39,1304600.0,49.3468,49.4268,49.2133,49.3094,1304600.0
2007-12-14 11:00:00,92.4,92.55,92.0,92.06,1201400.0,49.3147,49.3948,49.1013,49.1333,1201400.0
2007-12-14 11:30:00,92.06,92.18,91.86,91.96,796500.0,49.1333,49.1973,49.0265,49.0799,796500.0
2007-12-14 12:00:00,91.97,92.24,91.94,92.15,652800.0,49.0852,49.2293,49.0692,49.1813,652800.0
2007-12-14 12:30:00,92.15,92.38,91.84,92.33,749400.0,49.1813,49.3041,49.0159,49.2774,749400.0
2007-12-14 13:00:00,92.33,92.54,92.19,92.46,511700.0,49.2774,49.3895,49.2027,49.3468,511700.0
2007-12-14 13:30:00,92.45,92.51,92.16,92.18,593000.0,49.3414,49.3735,49.1867,49.1973,593000.0
2007-12-14 14:00:00,92.19,92.28,91.97,92.0,875100.0,49.2027,49.2507,49.0852,49.1013,875100.0
2007-12-14 14:30:00,92.0,92.33,91.5,91.5,1060900.0,49.1013,49.2774,48.8344,48.8344,1060900.0
2007-12-14 15:00:00,91.5,91.92,91.42,91.85,1964300.0,48.8344,49.0586,48.7917,49.0212,1964300.0
2007-12-14 15:30:00,91.85,92.03,91.2,91.22,3292100.0,49.0212,49.1173,48.6743,48.685,3292100.0
2007-12-17 09:30:00,90.65,90.88,90.3,90.35,1758400.0,48.3808,48.5035,48.194,48.2206,1758400.0
2007-12-17 10:00:00,90.34,90.9,90.29,90.44,1459200.0,48.2153,48.5142,48.1886,48.2687,1459200.0
2007-12-17 10:30:00,90.44,90.69,90.24,90.64,938400.0,48.2687,48.4021,48.1619,48.3754,938400.0
2007-12-17 11:00:00,90.65,90.74,90.34,90.42,878900.0,48.3808,48.4288,48.2153,48.258,878900.0
2007-12-17 11:30:00,90.43,90.5,90.06,90.12,1031700.0,48.2633,48.3007,48.0659,48.0979,1031700.0
2007-12-17 12:00:00,90.12,90.42,90.05,90.06,731100.0,48.0979,48.258,48.0605,48.0659,731100.0
2007-12-17 12:30:00,90.06,90.22,90.01,90.07,746500.0,48.0659,48.1513,48.0392,48.0712,746500.0
2007-12-17 13:00:00,90.07,90.12,89.52,89.73,1494200.0,48.0712,48.0979,47.7777,47.8897,1494200.0
2007-12-17 13:30:00,89.73,89.95,89.53,89.56,966400.0,47.8897,48.0072,47.783,47.799,966400.0
2007-12-17 14:00:00,89.54,89.89,89.4,89.89,1333400.0,47.7883,47.9751,47.7136,47.9751,1333400.0
2007-12-17 14:30:00,89.89,90.14,89.53,89.69,1099900.0,47.9751,48.1086,47.783,47.8684,1099900.0
2007-12-17 15:00:00,89.69,89.94,89.44,89.68,1483000.0,47.8684,48.0018,47.735,47.8631,1483000.0
2007-12-17 15:30:00,89.68,90.17,89.63,89.87,2944500.0,47.8631,48.1246,47.8364,47.9645,2944500.0
2007-12-18 09:30:00,90.72,90.87,90.44,90.44,1862700.0,48.4181,48.4982,48.2687,48.2687,1862700.0
2007-12-18 10:00:00,90.44,90.53,90.01,90.08,1635400.0,48.2687,48.3167,48.0392,48.0765,1635400.0
2007-12-18 10:30:00,90.09,90.43,89.9,90.39,1165100.0,48.0819,48.2633,47.9805,48.242,1165100.0
2007-12-18 11:00:00,90.39,90.45,89.94,89.94,870900.0,48.242,48.274,48.0018,48.0018,870900.0
2007-12-18 11:30:00,89.94,90.28,89.19,89.28,1341600.0,48.0018,48.1833,47.6015,47.6496,1341600.0
2007-12-18 12:00:00,89.3,89.55,89.04,89.24,1644800.0,47.6602,47.7937,47.5215,47.6282,1644800.0
2007-12-18 12:30:00,89.26,89.72,89.11,89.58,886900.0,47.6389,47.8844,47.5588,47.8097,886900.0
2007-12-18 13:00:00,89.58,89.87,89.36,89.6,895800.0,47.8097,47.9645,47.6923,47.8204,895800.0
2007-12-18 13:30:00,89.61,89.99,89.61,89.89,942300.0,47.8257,48.0285,47.8257,47.9751,942300.0
2007-12-18 14:00:00,89.89,90.76,89.87,90.57,1254000.0,47.9751,48.4395,47.9645,48.3381,1254000.0
2007-12-18 14:30:00,90.57,90.75,90.41,90.66,1106200.0,48.3381,48.4341,48.2527,48.3861,1106200.0
2007-12-18 15:00:00,90.66,91.08,90.61,91.0,1996800.0,48.3861,48.6102,48.3594,48.5675,1996800.0
2007-12-18 15:30:00,90.99,91.54,90.76,90.99,3258000.0,48.5622,48.8558,48.4395,48.5622,3258000.0
2007-12-19 09:30:00,91.06,91.4,91.01,91.28,2300800.0,48.5996,48.781,48.5729,48.717,2300800.0
2007-12-19 10:00:00,91.28,91.49,91.03,91.14,1469000.0,48.717,48.8291,48.5836,48.6423,1469000.0
2007-12-19 10:30:00,91.14,91.82,91.14,91.53,1439700.0,48.6423,49.0052,48.6423,48.8504,1439700.0
2007-12-19 11:00:00,91.54,91.55,90.7,90.73,1234000.0,48.8558,48.8611,48.4074,48.4234,1234000.0
2007-12-19 11:30:00,90.73,90.89,90.44,90.56,1019900.0,48.4234,48.5088,48.2687,48.3327,1019900.0
2007-12-19 12:00:00,90.56,91.12,90.55,91.03,675200.0,48.3327,48.6316,48.3274,48.5836,675200.0
2007-12-19 12:30:00,91.03,91.09,90.74,91.08,677200.0,48.5836,48.6156,48.4288,48.6102,677200.0
2007-12-19 13:00:00,91.07,91.07,90.65,90.8,646300.0,48.6049,48.6049,48.3808,48.4608,646300.0
2007-12-19 13:30:00,90.8,91.2,90.63,91.04,1261200.0,48.4608,48.6743,48.3701,48.5889,1261200.0
2007-12-19 14:00:00,91.04,91.65,91.01,91.58,1444100.0,48.5889,48.9145,48.5729,48.8771,1444100.0
2007-12-19 14:30:00,91.57,92.0,91.57,91.76,1229400.0,48.8718,49.1013,48.8718,48.9732,1229400.0
2007-12-19 15:00:00,91.75,91.96,91.44,91.61,1322300.0,48.9678,49.0799,48.8024,48.8931,1322300.0
2007-12-19 15:30:00,91.62,91.9,91.41,91.41,2386000.0,48.8984,49.0479,48.7864,48.7864,2386000.0
2007-12-20 09:30:00,91.52,91.71,91.41,91.5,1483900.0,48.8451,48.9465,48.7864,48.8344,1483900.0
2007-12-20 10:00:00,91.49,91.94,91.47,91.67,1111700.0,48.8291,49.0692,48.8184,48.9251,1111700.0
2007-12-20 10:30:00,91.67,91.83,90.93,91.13,1258300.0,48.9251,49.0105,48.5302,48.6369,1258300.0
2007-12-20 11:00:00,91.12,91.5,91.06,91.31,976200.0,48.6316,48.8344,48.5996,48.733,976200.0
2007-12-20 11:30:00,91.31,91.49,91.07,91.45,825500.0,48.733,48.8291,48.6049,48.8077,825500.0
2007-12-20 12:00:00,91.45,91.78,91.12,91.55,768200.0,48.8077,48.9838,48.6316,48.8611,768200.0
2007-12-20 12:30:00,91.56,91.59,91.01,91.35,608000.0,48.8664,48.8824,48.5729,48.7543,608000.0
2007-12-20 13:00:00,91.35,91.61,91.26,91.47,595700.0,48.7543,48.8931,48.7063,48.8184,595700.0
2007-12-20 13:30:00,91.49,91.57,91.35,91.41,564300.0,48.8291,48.8718,48.7543,48.7864,564300.0
2007-12-20 14:00:00,91.39,91.69,91.33,91.65,906100.0,48.7757,48.9358,48.7437,48.9145,906100.0
2007-12-20 14:30:00,91.64,91.89,91.59,91.72,750700.0,48.9091,49.0426,48.8824,48.9518,750700.0
2007-12-20 15:00:00,91.73,91.88,91.5,91.78,951400.0,48.9572,49.0372,48.8344,48.9838,951400.0
2007-12-20 15:30:00,91.78,92.22,91.56,92.17,2147200.0,48.9838,49.2187,48.8664,49.192,2147200.0
2007-12-21 09:30:00,92.74,93.24,92.32,93.23,11601700.0,49.4962,49.7631,49.272,49.7577,11601700.0
2007-12-21 10:00:00,93.23,93.69,93.23,93.59,1786700.0,49.7577,50.0032,49.7577,49.9499,1786700.0
2007-12-21 10:30:00,93.6,93.95,93.55,93.8,1233700.0,49.9552,50.142,49.9285,50.0619,1233700.0
2007-12-21 11:00:00,93.81,93.93,93.61,93.61,1508400.0,50.0673,50.1313,49.9605,49.9605,1508400.0
2007-12-21 11:30:00,93.61,93.74,93.48,93.7,833200.0,49.9605,50.0299,49.8911,50.0086,833200.0
2007-12-21 12:00:00,93.69,93.78,93.38,93.42,899700.0,50.0032,50.0513,49.8378,49.8591,899700.0
2007-12-21 12:30:00,93.41,93.51,93.24,93.25,723300.0,49.8538,49.9072,49.7631,49.7684,723300.0
2007-12-21 13:00:00,93.24,93.28,93.1,93.26,657900.0,49.7631,49.7844,49.6883,49.7737,657900.0
2007-12-21 13:30:00,93.26,93.39,93.21,93.39,458300.0,49.7737,49.8431,49.747,49.8431,458300.0
2007-12-21 14:00:00,93.38,93.71,93.38,93.62,1077500.0,49.8378,50.0139,49.8378,49.9659,1077500.0
2007-12-21 14:30:00,93.63,93.66,93.52,93.6,949800.0,49.9712,49.9872,49.9125,49.9552,949800.0
2007-12-21 15:00:00,93.6,93.82,93.56,93.78,1542100.0,49.9552,50.0726,49.9338,50.0513,1542100.0
2007-12-21 15:30:00,93.78,93.89,93.35,93.76,3313700.0,50.0513,50.11,49.8218,50.0406,3313700.0
2007-12-24 09:30:00,93.51,94.0,93.33,93.94,962400.0,49.9072,50.1687,49.8111,50.1367,962400.0
2007-12-24 10:00:00,93.95,94.0,93.85,93.86,893800.0,50.142,50.1687,50.0886,50.094,893800.0
2007-12-24 10:30:00,93.85,93.97,93.64,93.84,860800.0,50.0886,50.1527,49.9765,50.0833,860800.0
2007-12-24 11:00:00,93.85,93.96,93.75,93.95,518700.0,50.0886,50.1473,50.0353,50.142,518700.0
2007-12-24 11:30:00,93.96,94.0,93.69,93.72,588800.0,50.1473,50.1687,50.0032,50.0192,588800.0
2007-12-24 12:00:00,93.71,93.8,93.68,93.69,610800.0,50.0139,50.0619,49.9979,50.0032,610800.0
2007-12-24 12:30:00,93.69,93.76,93.54,93.75,1159900.0,50.0032,50.0406,49.9232,50.0353,1159900.0
2007-12-24 13:00:00,93.75,93.76,93.66,93.7,262500.0,50.0353,50.0406,49.9872,50.0086,262500.0
2007-12-24 13:30:00,93.69,93.69,93.69,93.69,1300.0,50.0032,50.0032,50.0032,50.0032,1300.0
2007-12-24 14:00:00,93.69,93.69,93.69,93.69,0.0,50.0032,50.0032,50.0032,50.0032,0.0
2007-12-24 14:30:00,93.69,93.69,93.69,93.69,0.0,50.0032,50.0032,50.0032,50.0032,0.0
2007-12-24 15:00:00,93.69,93.69,93.69,93.69,0.0,50.0032,50.0032,50.0032,50.0032,0.0
2007-12-24 15:30:00,93.69,93.69,93.69,93.69,0.0,50.0032,50.0032,50.0032,50.0032,0.0
2007-12-26 09:30:00,93.68,94.07,93.64,94.05,1405200.0,49.9979,50.206,49.9765,50.1954,1405200.0
2007-12-26 10:00:00,94.05,94.57,94.03,94.44,1124000.0,50.1954,50.4729,50.1847,50.4035,1124000.0
2007-12-26 10:30:00,94.44,94.72,94.44,94.6,651400.0,50.4035,50.5529,50.4035,50.4889,651400.0
2007-12-26 11:00:00,94.6,94.65,94.51,94.53,778500.0,50.4889,50.5156,50.4409,50.4515,778500.0
2007-12-26 11:30:00,94.53,94.67,94.52,94.65,725300.0,50.4515,50.5263,50.4462,50.5156,725300.0
2007-12-26 12:00:00,94.66,94.8,94.57,94.78,803100.0,50.5209,50.5956,50.4729,50.585,803100.0
2007-12-26 12:30:00,94.78,94.98,94.73,94.98,715000.0,50.585,50.6917,50.5583,50.6917,715000.0
2007-12-26 13:00:00,94.98,95.0,94.93,94.94,770300.0,50.6917,50.7024,50.665,50.6704,770300.0
2007-12-26 13:30:00,94.94,94.97,94.73,94.92,653500.0,50.6704,50.6864,50.5583,50.6597,653500.0
2007-12-26 14:00:00,94.92,94.99,94.87,94.99,740700.0,50.6597,50.697,50.633,50.697,740700.0
2007-12-26 14:30:00,94.99,95.0,94.86,94.86,738100.0,50.697,50.7024,50.6277,50.6277,738100.0
2007-12-26 15:00:00,94.87,94.87,94.64,94.65,1014900.0,50.633,50.633,50.5103,50.5156,1014900.0
2007-12-26 15:30:00,94.65,94.82,94.64,94.75,1358900.0,50.5156,50.6063,50.5103,50.569,1358900.0
2007-12-27 09:30:00,94.81,94.94,94.52,94.7,1027400.0,50.601,50.6704,50.4462,50.5423,1027400.0
2007-12-27 10:00:00,94.69,94.94,94.63,94.64,707800.0,50.5369,50.6704,50.5049,50.5103,707800.0
2007-12-27 10:30:00,94.65,94.98,94.64,94.76,861900.0,50.5156,50.6917,50.5103,50.5743,861900.0
2007-12-27 11:00:00,94.76,94.91,94.69,94.9,553800.0,50.5743,50.6544,50.5369,50.649,553800.0
2007-12-27 11:30:00,94.88,94.9,94.62,94.76,480600.0,50.6383,50.649,50.4996,50.5743,480600.0
2007-12-27 12:00:00,94.76,94.78,94.45,94.46,547500.0,50.5743,50.585,50.4088,50.4142,547500.0
2007-12-27 12:30:00,94.47,94.52,94.18,94.32,663200.0,50.4195,50.4462,50.2647,50.3395,663200.0
2007-12-27 13:00:00,94.32,94.54,94.05,94.52,634700.0,50.3395,50.4569,50.1954,50.4462,634700.0
2007-12-27 13:30:00,94.52,94.58,94.3,94.42,521400.0,50.4462,50.4782,50.3288,50.3928,521400.0
2007-12-27 14:00:00,94.42,94.64,94.35,94.59,551100.0,50.3928,50.5103,50.3555,50.4836,551100.0
2007-12-27 14:30:00,94.57,94.6,94.44,94.54,694900.0,50.4729,50.4889,50.4035,50.4569,694900.0
2007-12-27 15:00:00,94.53,94.62,94.28,94.29,932800.0,50.4515,50.4996,50.3181,50.3235,932800.0
2007-12-27 15:30:00,94.29,94.3,93.71,93.9,2182000.0,50.3235,50.3288,50.0139,50.1153,2182000.0
2007-12-28 09:30:00,94.05,94.97,94.05,94.91,1437100.0,50.1954,50.6864,50.1954,50.6544,1437100.0
2007-12-28 10:00:00,94.9,94.93,94.51,94.58,1035200.0,50.649,50.665,50.4409,50.4782,1035200.0
2007-12-28 10:30:00,94.58,94.67,94.38,94.39,213800.0,50.4782,50.5263,50.3715,50.3768,213800.0
2007-12-28 11:00:00,94.4,94.47,94.2,94.39,713400.0,50.3822,50.4195,50.2754,50.3768,713400.0
2007-12-28 11:30:00,94.4,94.54,94.03,94.12,598000.0,50.3822,50.4569,50.1847,50.2327,598000.0
2007-12-28 12:00:00,94.12,94.25,94.01,94.07,654600.0,50.2327,50.3021,50.174,50.206,654600.0
2007-12-28 12:30:00,94.08,94.1,93.62,93.71,694800.0,50.2114,50.222,49.9659,50.0139,694800.0
2007-12-28 13:00:00,93.7,93.96,93.52,93.88,686300.0,50.0086,50.1473,49.9125,50.1046,686300.0
2007-12-28 13:30:00,93.88,94.14,93.76,94.1,499700.0,50.1046,50.2434,50.0406,50.222,499700.0
2007-12-28 14:00:00,94.09,94.44,94.05,94.25,750800.0,50.2167,50.4035,50.1954,50.3021,750800.0
2007-12-28 14:30:00,94.25,94.63,94.25,94.49,860500.0,50.3021,50.5049,50.3021,50.4302,860500.0
2007-12-28 15:00:00,94.48,94.76,94.48,94.7,1105300.0,50.4249,50.5743,50.4249,50.5423,1105300.0
2007-12-28 15:30:00,94.7,95.1,94.7,94.88,3707500.0,50.5423,50.7558,50.5423,50.6383,3707500.0
2007-12-31 09:30:00,94.61,94.96,94.34,94.81,1223600.0,50.4942,50.681,50.3501,50.601,1223600.0
2007-12-31 10:00:00,94.82,94.85,94.63,94.73,825000.0,50.6063,50.6223,50.5049,50.5583,825000.0
2007-12-31 10:30:00,94.73,94.82,94.69,94.75,674100.0,50.5583,50.6063,50.5369,50.569,674100.0
2007-12-31 11:00:00,94.75,94.79,94.04,94.08,1206400.0,50.569,50.5903,50.19,50.2114,1206400.0
2007-12-31 11:30:00,94.07,94.29,93.85,93.88,608200.0,50.206,50.3235,50.0886,50.1046,608200.0
2007-12-31 12:00:00,93.88,93.99,93.51,93.53,809600.0,50.1046,50.1633,49.9072,49.9178,809600.0
2007-12-31 12:30:00,93.53,93.92,93.52,93.75,489400.0,49.9178,50.126,49.9125,50.0353,489400.0
2007-12-31 13:00:00,93.74,94.15,93.7,93.81,521400.0,50.0299,50.2487,50.0086,50.0673,521400.0
2007-12-31 13:30:00,93.81,93.97,93.76,93.84,351000.0,50.0673,50.1527,50.0406,50.0833,351000.0
2007-12-31 14:00:00,93.83,93.98,93.78,93.8,544900.0,50.0779,50.158,50.0513,50.0619,544900.0
2007-12-31 14:30:00,93.79,93.9,93.68,93.8,466100.0,50.0566,50.1153,49.9979,50.0619,466100.0
2007-12-31 15:00:00,93.8,94.06,93.71,93.99,814300.0,50.0619,50.2007,50.0139,50.1633,814300.0
2007-12-31 15:30:00,93.98,94.04,93.64,93.73,2317800.0,50.158,50.19,49.9765,50.0246,2317800.0
2008-01-02 09:30:00,94.15,94.55,94.04,94.25,2106800.0,50.2487,50.4622,50.19,50.3021,2106800.0
2008-01-02 10:00:00,94.25,94.25,93.55,93.97,2135500.0,50.3021,50.3021,49.9285,50.1527,2135500.0
2008-01-02 10:30:00,93.98,94.08,93.72,94.04,1439800.0,50.158,50.2114,50.0192,50.19,1439800.0
2008-01-02 11:00:00,94.03,94.15,93.84,93.85,1296600.0,50.1847,50.2487,50.0833,50.0886,1296600.0
2008-01-02 11:30:00,93.86,94.07,93.76,94.05,1195700.0,50.094,50.206,50.0406,50.1954,1195700.0
2008-01-02 12:00:00,94.06,94.06,93.51,93.63,1095200.0,50.2007,50.2007,49.9072,49.9712,1095200.0
2008-01-02 12:30:00,93.62,93.81,93.53,93.65,934000.0,49.9659,50.0673,49.9178,49.9819,934000.0
2008-01-02 13:00:00,93.65,93.67,93.12,93.32,1043700.0,49.9819,49.9926,49.699,49.8058,1043700.0
2008-01-02 13:30:00,93.32,93.84,93.27,93.81,1431100.0,49.8058,50.0833,49.7791,50.0673,1431100.0
2008-01-02 14:00:00,93.81,93.88,93.51,93.75,1541800.0,50.0673,50.1046,49.9072,50.0353,1541800.0
2008-01-02 14:30:00,93.75,93.9,93.12,93.13,1188600.0,50.0353,50.1153,49.699,49.7044,1188600.0
2008-01-02 15:00:00,93.13,93.4,92.78,93.35,1840900.0,49.7044,49.8485,49.5176,49.8218,1840900.0
2008-01-02 15:30:00,93.35,93.67,93.23,93.56,3284500.0,49.8218,49.9926,49.7577,49.9338,3284500.0
2008-01-03 09:30:00,93.86,94.5,93.82,94.44,2289900.0,50.094,50.4355,50.0726,50.4035,2289900.0
2008-01-03 10:00:00,94.45,94.74,94.19,94.31,1421000.0,50.4088,50.5636,50.2701,50.3341,1421000.0
2008-01-03 10:30:00,94.32,94.57,93.95,94.09,1490200.0,50.3395,50.4729,50.142,50.2167,1490200.0
2008-01-03 11:00:00,94.08,94.31,93.91,93.96,1479500.0,50.2114,50.3341,50.1206,50.1473,1479500.0
2008-01-03 11:30:00,93.96,94.15,93.8,93.93,1209400.0,50.1473,50.2487,50.0619,50.1313,1209400.0
2008-01-03 12:00:00,93.93,94.21,93.93,94.16,932400.0,50.1313,50.2808,50.1313,50.2541,932400.0
2008-01-03 12:30:00,94.16,94.17,93.79,94.08,767000.0,50.2541,50.2594,50.0566,50.2114,767000.0
2008-01-03 13:00:00,94.09,94.14,93.98,94.12,568800.0,50.2167,50.2434,50.158,50.2327,568800.0
2008-01-03 13:30:00,94.11,94.21,93.91,93.97,981100.0,50.2274,50.2808,50.1206,50.1527,981100.0
2008-01-03 14:00:00,93.97,94.28,93.94,94.24,706100.0,50.1527,50.3181,50.1367,50.2968,706100.0
2008-01-03 14:30:00,94.25,94.32,94.1,94.21,632000.0,50.3021,50.3395,50.222,50.2808,632000.0
2008-01-03 15:00:00,94.21,94.22,93.6,93.65,1355900.0,50.2808,50.2861,49.9552,49.9819,1355900.0
2008-01-03 15:30:00,93.65,94.04,93.62,93.91,2581200.0,49.9819,50.19,49.9659,50.1206,2581200.0
2008-01-04 09:30:00,93.24,94.36,93.1,94.02,2765100.0,49.7631,50.3608,49.6883,50.1794,2765100.0
2008-01-04 10:00:00,94.02,94.09,93.41,93.56,1968700.0,50.1794,50.2167,49.8538,49.9338,1968700.0
2008-01-04 10:30:00,93.56,93.61,92.97,93.02,1860000.0,49.9338,49.9605,49.619,49.6456,1860000.0
2008-01-04 11:00:00,93.03,93.71,92.92,93.57,1799500.0,49.651,50.0139,49.5923,49.9392,1799500.0
2008-01-04 11:30:00,93.57,93.71,93.33,93.4,1125100.0,49.9392,50.0139,49.8111,49.8485,1125100.0
2008-01-04 12:00:00,93.4,93.65,93.02,93.13,1257500.0,49.8485,49.9819,49.6456,49.7044,1257500.0
2008-01-04 12:30:00,93.12,93.33,92.77,93.25,1018300.0,49.699,49.8111,49.5122,49.7684,1018300.0
2008-01-04 13:00:00,93.25,93.29,92.88,93.06,664000.0,49.7684,49.7897,49.5709,49.667,664000.0
2008-01-04 13:30:00,93.05,93.4,92.67,93.04,1126200.0,49.6617,49.8485,49.4588,49.6563,1126200.0
2008-01-04 14:00:00,93.04,93.05,92.57,92.78,1005400.0,49.6563,49.6617,49.4055,49.5176,1005400.0
2008-01-04 14:30:00,92.78,92.95,92.5,92.86,939400.0,49.5176,49.6083,49.3681,49.5602,939400.0
2008-01-04 15:00:00,92.84,93.0,92.23,92.52,1527400.0,49.5496,49.635,49.224,49.3788,1527400.0
2008-01-04 15:30:00,92.52,92.69,91.88,92.0,3739900.0,49.3788,49.4695,49.0372,49.1013,3739900.0
2008-01-07 09:30:00,92.5,93.15,92.4,92.53,3004200.0,49.3681,49.715,49.3147,49.3841,3004200.0
2008-01-07 10:00:00,92.53,92.55,91.88,91.9,2638300.0,49.3841,49.3948,49.0372,49.0479,2638300.0
2008-01-07 10:30:00,91.93,92.4,91.66,91.91,2193700.0,49.0639,49.3147,48.9198,49.0532,2193700.0
2008-01-07 11:00:00,91.9,92.15,91.56,91.7,2098100.0,49.0479,49.1813,48.8664,48.9411,2098100.0
2008-01-07 11:30:00,91.69,91.7,91.11,91.24,1878200.0,48.9358,48.9411,48.6263,48.6956,1878200.0
2008-01-07 12:00:00,91.22,91.46,90.81,91.32,1327200.0,48.685,48.8131,48.4661,48.7383,1327200.0
2008-01-07 12:30:00,91.31,91.75,91.28,91.61,1169500.0,48.733,48.9678,48.717,48.8931,1169500.0
2008-01-07 13:00:00,91.6,91.65,91.25,91.35,1106900.0,48.8878,48.9145,48.701,48.7543,1106900.0
2008-01-07 13:30:00,91.33,91.45,90.93,91.1,1177800.0,48.7437,48.8077,48.5302,48.6209,1177800.0
2008-01-07 14:00:00,91.11,91.2,90.5,90.6,1494500.0,48.6263,48.6743,48.3007,48.3541,1494500.0
2008-01-07 14:30:00,90.61,91.1,90.33,90.75,1452500.0,48.3594,48.6209,48.21,48.4341,1452500.0
2008-01-07 15:00:00,90.76,91.9,90.46,90.62,1909100.0,48.4395,49.0479,48.2793,48.3647,1909100.0
2008-01-07 15:30:00,90.6,91.54,90.25,91.24,4047800.0,48.3541,48.8558,48.1673,48.6956,4047800.0
2008-01-08 09:30:00,91.86,92.05,91.4,91.64,1788200.0,49.0265,49.1279,48.781,48.9091,1788200.0
2008-01-08 10:00:00,91.65,92.05,91.46,91.91,1356400.0,48.9145,49.1279,48.8131,49.0532,1356400.0
2008-01-08 10:30:00,91.91,91.93,91.26,91.34,1328300.0,49.0532,49.0639,48.7063,48.749,1328300.0
2008-01-08 11:00:00,91.34,91.57,91.11,91.4,1377300.0,48.749,48.8718,48.6263,48.781,1377300.0
2008-01-08 11:30:00,91.4,91.67,91.11,91.5,1223500.0,48.781,48.9251,48.6263,48.8344,1223500.0
2008-01-08 12:00:00,91.5,91.7,91.27,91.66,950400.0,48.8344,48.9411,48.7117,48.9198,950400.0
2008-01-08 12:30:00,91.65,91.74,91.3,91.42,766300.0,48.9145,48.9625,48.7277,48.7917,766300.0
2008-01-08 13:00:00,91.42,91.77,91.06,91.47,1423900.0,48.7917,48.9785,48.5996,48.8184,1423900.0
2008-01-08 13:30:00,91.48,91.99,91.31,91.99,888100.0,48.8237,49.0959,48.733,49.0959,888100.0
2008-01-08 14:00:00,91.98,92.01,91.7,91.98,816100.0,49.0906,49.1066,48.9411,49.0906,816100.0
2008-01-08 14:30:00,91.98,91.98,91.09,91.2,1255300.0,49.0906,49.0906,48.6156,48.6743,1255300.0
2008-01-08 15:00:00,91.2,91.39,90.41,90.9,1836800.0,48.6743,48.7757,48.2527,48.5142,1836800.0
2008-01-08 15:30:00,90.9,91.27,89.68,89.99,3718300.0,48.5142,48.7117,47.8631,48.0285,3718300.0
2008-01-09 09:30:00,90.11,90.47,89.5,90.33,2527800.0,48.0925,48.2847,47.767,48.21,2527800.0
2008-01-09 10:00:00,90.33,90.99,90.33,90.5,2087600.0,48.21,48.5622,48.21,48.3007,2087600.0
2008-01-09 10:30:00,90.5,90.86,89.85,90.16,1925300.0,48.3007,48.4928,47.9538,48.1192,1925300.0
2008-01-09 11:00:00,90.17,90.43,89.78,90.22,1509200.0,48.1246,48.2633,47.9164,48.1513,1509200.0
2008-01-09 11:30:00,90.21,90.24,89.71,90.02,1501700.0,48.1459,48.1619,47.8791,48.0445,1501700.0
2008-01-09 12:00:00,90.01,90.69,89.81,90.66,1157500.0,48.0392,48.4021,47.9324,48.3861,1157500.0
2008-01-09 12:30:00,90.65,90.69,90.45,90.6,902100.0,48.3808,48.4021,48.274,48.3541,902100.0
2008-01-09 13:00:00,90.6,90.9,90.34,90.54,1073900.0,48.3541,48.5142,48.2153,48.322,1073900.0
2008-01-09 13:30:00,90.56,90.57,89.88,90.23,1321400.0,48.3327,48.3381,47.9698,48.1566,1321400.0
2008-01-09 14:00:00,90.24,90.56,89.95,90.56,1402000.0,48.1619,48.3327,48.0072,48.3327,1402000.0
2008-01-09 14:30:00,90.56,91.0,90.14,90.88,1504700.0,48.3327,48.5675,48.1086,48.5035,1504700.0
2008-01-09 15:00:00,90.87,91.73,90.79,91.03,2261500.0,48.4982,48.9572,48.4555,48.5836,2261500.0
2008-01-09 15:30:00,91.03,91.71,90.76,91.64,3096200.0,48.5836,48.9465,48.4395,48.9091,3096200.0
2008-01-10 09:30:00,90.7,90.76,90.07,90.35,2288500.0,48.4074,48.4395,48.0712,48.2206,2288500.0
2008-01-10 10:00:00,90.35,90.72,90.26,90.43,1748100.0,48.2206,48.4181,48.1726,48.2633,1748100.0
2008-01-10 10:30:00,90.43,91.13,90.4,90.64,2395700.0,48.2633,48.6369,48.2473,48.3754,2395700.0
2008-01-10 11:00:00,90.65,90.78,90.33,90.61,1451200.0,48.3808,48.4501,48.21,48.3594,1451200.0
2008-01-10 11:30:00,90.62,90.77,90.35,90.71,1063200.0,48.3647,48.4448,48.2206,48.4128,1063200.0
2008-01-10 12:00:00,90.71,92.0,90.53,91.15,2418200.0,48.4128,49.1013,48.3167,48.6476,2418200.0
2008-01-10 12:30:00,91.15,91.74,91.01,91.39,1942800.0,48.6476,48.9625,48.5729,48.7757,1942800.0
2008-01-10 13:00:00,91.39,91.43,90.53,91.04,1594400.0,48.7757,48.797,48.3167,48.5889,1594400.0
2008-01-10 13:30:00,91.05,91.06,90.37,90.93,1310000.0,48.5942,48.5996,48.2313,48.5302,1310000.0
2008-01-10 14:00:00,90.93,91.36,90.36,91.06,1730100.0,48.5302,48.7597,48.226,48.5996,1730100.0
2008-01-10 14:30:00,91.06,91.76,90.98,91.55,1566600.0,48.5996,48.9732,48.5569,48.8611,1566600.0
2008-01-10 15:00:00,91.55,91.99,91.45,91.92,1498200.0,48.8611,49.0959,48.8077,49.0586,1498200.0
2008-01-10 15:30:00,91.93,92.16,91.49,91.62,2681100.0,49.0639,49.1867,48.8291,48.8984,2681100.0
2008-01-11 09:30:00,91.01,91.58,90.82,91.27,2195400.0,48.5729,48.8771,48.4715,48.7117,2195400.0
2008-01-11 10:00:00,91.27,91.86,91.16,91.5,1775500.0,48.7117,49.0265,48.6529,48.8344,1775500.0
2008-01-11 10:30:00,91.5,91.75,91.33,91.33,1527700.0,48.8344,48.9678,48.7437,48.7437,1527700.0
2008-01-11 11:00:00,91.35,91.52,90.82,90.96,1256600.0,48.7543,48.8451,48.4715,48.5462,1256600.0
2008-01-11 11:30:00,90.96,91.2,90.75,90.93,1286200.0,48.5462,48.6743,48.4341,48.5302,1286200.0
2008-01-11 12:00:00,90.93,91.16,90.6,90.86,1077700.0,48.5302,48.6529,48.3541,48.4928,1077700.0
2008-01-11 12:30:00,90.85,91.23,90.61,91.21,929600.0,48.4875,48.6903,48.3594,48.6796,929600.0
2008-01-11 13:00:00,91.19,91.24,90.57,90.87,1077200.0,48.669,48.6956,48.3381,48.4982,1077200.0
2008-01-11 13:30:00,90.86,91.57,90.21,90.39,1190700.0,48.4928,48.8718,48.1459,48.242,1190700.0
2008-01-11 14:00:00,90.39,90.67,90.33,90.64,1089600.0,48.242,48.3914,48.21,48.3754,1089600.0
2008-01-11 14:30:00,90.62,90.73,90.21,90.55,871100.0,48.3647,48.4234,48.1459,48.3274,871100.0
2008-01-11 15:00:00,90.55,90.6,90.0,90.42,1766300.0,48.3274,48.3541,48.0338,48.258,1766300.0
2008-01-11 15:30:00,90.42,90.71,90.13,90.3,2721600.0,48.258,48.4128,48.1032,48.194,2721600.0
2008-01-14 09:30:00,90.84,91.25,90.62,90.79,1984200.0,48.4822,48.701,48.3647,48.4555,1984200.0
2008-01-14 10:00:00,90.78,91.14,90.65,90.85,1485800.0,48.4501,48.6423,48.3808,48.4875,1485800.0
2008-01-14 10:30:00,90.85,90.99,90.5,90.66,1249900.0,48.4875,48.5622,48.3007,48.3861,1249900.0
2008-01-14 11:00:00,90.65,90.92,90.3,90.4,1394300.0,48.3808,48.5249,48.194,48.2473,1394300.0
2008-01-14 11:30:00,90.4,90.6,90.28,90.36,1102400.0,48.2473,48.3541,48.1833,48.226,1102400.0
2008-01-14 12:00:00,90.37,90.47,90.17,90.26,911200.0,48.2313,48.2847,48.1246,48.1726,911200.0
2008-01-14 12:30:00,90.26,90.39,90.08,90.19,840400.0,48.1726,48.242,48.0765,48.1352,840400.0
2008-01-14 13:00:00,90.2,90.46,90.11,90.41,1035400.0,48.1406,48.2793,48.0925,48.2527,1035400.0
2008-01-14 13:30:00,90.42,90.57,90.37,90.46,1041400.0,48.258,48.3381,48.2313,48.2793,1041400.0
2008-01-14 14:00:00,90.47,90.54,90.22,90.37,793600.0,48.2847,48.322,48.1513,48.2313,793600.0
2008-01-14 14:30:00,90.36,90.8,90.32,90.57,1494900.0,48.226,48.4608,48.2046,48.3381,1494900.0
2008-01-14 15:00:00,90.55,90.8,90.42,90.57,1152400.0,48.3274,48.4608,48.258,48.3381,1152400.0
2008-01-14 15:30:00,90.57,91.09,90.34,90.76,2726000.0,48.3381,48.6156,48.2153,48.4395,2726000.0
2008-01-15 09:30:00,89.89,89.89,89.22,89.61,2618400.0,47.9751,47.9751,47.6175,47.8257,2618400.0
2008-01-15 10:00:00,89.62,89.89,88.87,89.04,2173300.0,47.831,47.9751,47.4307,47.5215,2173300.0
2008-01-15 10:30:00,89.04,89.28,88.49,89.15,2118100.0,47.5215,47.6496,47.2279,47.5802,2118100.0
2008-01-15 11:00:00,89.15,89.17,88.99,89.03,1357800.0,47.5802,47.5909,47.4948,47.5161,1357800.0
2008-01-15 11:30:00,89.02,89.14,88.75,88.99,1667400.0,47.5108,47.5749,47.3667,47.4948,1667400.0
2008-01-15 12:00:00,89.0,89.45,88.95,89.38,1306700.0,47.5001,47.7403,47.4734,47.7029,1306700.0
2008-01-15 12:30:00,89.37,89.39,88.95,89.24,841800.0,47.6976,47.7083,47.4734,47.6282,841800.0
2008-01-15 13:00:00,89.22,89.44,89.1,89.12,993100.0,47.6175,47.735,47.5535,47.5642,993100.0
2008-01-15 13:30:00,89.11,89.23,88.78,88.98,1198500.0,47.5588,47.6229,47.3827,47.4895,1198500.0
2008-01-15 14:00:00,88.99,89.23,88.75,88.96,1569000.0,47.4948,47.6229,47.3667,47.4788,1569000.0
2008-01-15 14:30:00,88.96,89.12,88.64,88.96,1657100.0,47.4788,47.5642,47.308,47.4788,1657100.0
2008-01-15 15:00:00,88.97,89.5,88.76,89.37,1717800.0,47.4841,47.767,47.372,47.6976,1717800.0
2008-01-15 15:30:00,89.37,89.74,89.03,89.08,3607500.0,47.6976,47.8951,47.5161,47.5428,3607500.0
2008-01-16 09:30:00,88.45,89.35,88.21,88.25,2622800.0,47.2066,47.6869,47.0785,47.0998,2622800.0
2008-01-16 10:00:00,88.25,88.25,87.05,87.6,3424300.0,47.0998,47.0998,46.4594,46.7529,3424300.0
2008-01-16 10:30:00,87.6,87.6,86.04,86.3,3918200.0,46.7529,46.7529,45.9204,46.0591,3918200.0
2008-01-16 11:00:00,86.3,86.77,86.15,86.41,2271700.0,46.0591,46.31,45.9791,46.1178,2271700.0
2008-01-16 11:30:00,86.41,86.91,85.91,86.86,2260100.0,46.1178,46.3847,45.851,46.358,2260100.0
2008-01-16 12:00:00,86.86,87.15,86.47,86.78,1869500.0,46.358,46.5128,46.1498,46.3153,1869500.0
2008-01-16 12:30:00,86.79,87.46,86.74,87.05,1691000.0,46.3206,46.6782,46.2939,46.4594,1691000.0
2008-01-16 13:00:00,87.05,87.4,86.81,86.82,1185700.0,46.4594,46.6462,46.3313,46.3366,1185700.0
2008-01-16 13:30:00,86.82,87.34,86.7,86.87,1438600.0,46.3366,46.6142,46.2726,46.3633,1438600.0
2008-01-16 14:00:00,86.87,87.5,86.51,87.49,2461900.0,46.3633,46.6996,46.1712,46.6942,2461900.0
2008-01-16 14:30:00,87.49,87.78,86.84,86.89,2568100.0,46.6942,46.849,46.3473,46.374,2568100.0
2008-01-16 15:00:00,86.88,87.74,86.85,87.66,2522600.0,46.3687,46.8277,46.3527,46.785,2522600.0
2008-01-16 15:30:00,87.67,87.78,86.51,86.55,3729700.0,46.7903,46.849,46.1712,46.1925,3729700.0
2008-01-17 09:30:00,87.47,87.91,86.52,87.59,2702800.0,46.6836,46.9184,46.1765,46.7476,2702800.0
2008-01-17 10:00:00,87.6,87.6,85.85,86.29,2620900.0,46.7529,46.7529,45.8189,46.0538,2620900.0
2008-01-17 10:30:00,86.29,86.29,85.13,85.81,2644700.0,46.0538,46.0538,45.4347,45.7976,2644700.0
2008-01-17 11:00:00,85.82,86.13,85.31,85.46,1393200.0,45.8029,45.9684,45.5307,45.6108,1393200.0
2008-01-17 11:30:00,85.46,85.65,84.59,85.15,2121400.0,45.6108,45.7122,45.1465,45.4453,2121400.0
2008-01-17 12:00:00,85.17,85.3,84.56,85.16,2154200.0,45.456,45.5254,45.1305,45.4507,2154200.0
2008-01-17 12:30:00,85.16,85.43,85.01,85.14,1290600.0,45.4507,45.5948,45.3706,45.44,1290600.0
2008-01-17 13:00:00,85.14,85.76,84.85,85.73,1380300.0,45.44,45.7709,45.2852,45.7549,1380300.0
2008-01-17 13:30:00,85.73,85.98,85.13,85.24,1494700.0,45.7549,45.8883,45.4347,45.4934,1494700.0
2008-01-17 14:00:00,85.23,86.15,84.51,84.54,1888200.0,45.488,45.9791,45.1038,45.1198,1888200.0
2008-01-17 14:30:00,84.53,84.98,84.29,84.78,1954500.0,45.1145,45.3546,44.9864,45.2479,1954500.0
2008-01-17 15:00:00,84.78,85.19,84.03,84.03,2578200.0,45.2479,45.4667,44.8476,44.8476,2578200.0
2008-01-17 15:30:00,84.03,84.2,83.49,83.91,5424700.0,44.8476,44.9383,44.5594,44.7836,5424700.0
2008-01-18 09:30:00,84.0,85.46,83.46,85.31,7347100.0,44.8316,45.6108,44.5434,45.5307,7347100.0
2008-01-18 10:00:00,85.3,86.47,85.28,86.32,3387600.0,45.5254,46.1498,45.5147,46.0698,3387600.0
2008-01-18 10:30:00,86.33,86.33,85.31,85.5,2209000.0,46.0751,46.0751,45.5307,45.6321,2209000.0
2008-01-18 11:00:00,85.5,85.64,84.04,84.35,3231900.0,45.6321,45.7069,44.8529,45.0184,3231900.0
2008-01-18 11:30:00,84.35,84.79,82.8,83.01,2933800.0,45.0184,45.2532,44.1911,44.3032,2933800.0
2008-01-18 12:00:00,83.0,84.19,83.0,84.15,2082700.0,44.2979,44.933,44.2979,44.9116,2082700.0
2008-01-18 12:30:00,84.14,84.45,83.98,84.37,1846800.0,44.9063,45.0718,44.8209,45.0291,1846800.0
2008-01-18 13:00:00,84.36,84.66,83.47,84.01,1323900.0,45.0237,45.1838,44.5487,44.8369,1323900.0
2008-01-18 13:30:00,84.01,84.54,83.78,84.08,1784600.0,44.8369,45.1198,44.7142,44.8743,1784600.0
2008-01-18 14:00:00,84.07,85.22,83.99,85.21,2024700.0,44.8689,45.4827,44.8262,45.4774,2024700.0
2008-01-18 14:30:00,85.22,85.22,84.39,85.06,2251600.0,45.4827,45.4827,45.0397,45.3973,2251600.0
2008-01-18 15:00:00,85.07,85.43,84.54,84.61,3081500.0,45.4027,45.5948,45.1198,45.1571,3081500.0
2008-01-18 15:30:00,84.6,85.29,84.6,85.09,4778400.0,45.1518,45.5201,45.1518,45.4133,4778400.0
2008-01-22 09:30:00,80.0,82.6,79.5,81.63,8259300.0,42.6967,44.0844,42.4299,43.5667,8259300.0
2008-01-22 10:00:00,81.65,83.49,81.34,83.35,4912100.0,43.5774,44.5594,43.4119,44.4847,4912100.0
2008-01-22 10:30:00,83.35,83.53,82.45,82.6,3465000.0,44.4847,44.5807,44.0043,44.0844,3465000.0
2008-01-22 11:00:00,82.59,83.84,82.52,82.98,3136000.0,44.0791,44.7462,44.0417,44.2872,3136000.0
2008-01-22 11:30:00,82.98,83.56,82.12,83.24,2477900.0,44.2872,44.5968,43.8282,44.426,2477900.0
2008-01-22 12:00:00,83.24,83.58,82.81,83.34,3774100.0,44.426,44.6074,44.1965,44.4793,3774100.0
2008-01-22 12:30:00,83.34,83.52,82.82,83.45,1501700.0,44.4793,44.5754,44.2018,44.538,1501700.0
2008-01-22 13:00:00,83.47,83.98,83.09,83.36,1736900.0,44.5487,44.8209,44.3459,44.49,1736900.0
2008-01-22 13:30:00,83.36,83.39,82.32,82.95,1854700.0,44.49,44.506,43.935,44.2712,1854700.0
2008-01-22 14:00:00,82.96,83.46,82.45,83.0,2171700.0,44.2765,44.5434,44.0043,44.2979,2171700.0
2008-01-22 14:30:00,83.01,83.34,82.63,83.07,1815500.0,44.3032,44.4793,44.1004,44.3352,1815500.0
2008-01-22 15:00:00,83.08,83.57,82.72,83.13,2484600.0,44.3406,44.6021,44.1484,44.3673,2484600.0
2008-01-22 15:30:00,83.11,83.93,82.45,82.58,5612900.0,44.3566,44.7942,44.0043,44.0737,5612900.0
2008-01-23 09:30:00,80.05,80.48,79.21,80.27,5034400.0,42.7234,42.9529,42.2751,42.8408,5034400.0
2008-01-23 10:00:00,80.27,81.5,79.74,80.71,3950000.0,42.8408,43.4973,42.558,43.0757,3950000.0
2008-01-23 10:30:00,80.73,80.93,79.88,79.95,2820200.0,43.0864,43.1931,42.6327,42.6701,2820200.0
2008-01-23 11:00:00,79.95,80.1,79.28,79.33,2649900.0,42.6701,42.7501,42.3125,42.3392,2649900.0
2008-01-23 11:30:00,79.33,79.4,78.61,78.86,3158200.0,42.3392,42.3765,41.9549,42.0883,3158200.0
2008-01-23 12:00:00,78.86,79.04,78.47,78.76,2110900.0,42.0883,42.1844,41.8802,42.0349,2110900.0
2008-01-23 12:30:00,78.75,78.81,77.55,78.09,2819600.0,42.0296,42.0616,41.3892,41.6774,2819600.0
2008-01-23 13:00:00,78.06,79.03,77.75,78.84,2341700.0,41.6614,42.179,41.4959,42.0776,2341700.0
2008-01-23 13:30:00,78.84,79.67,78.33,79.19,2292100.0,42.0776,42.5206,41.8055,42.2644,2292100.0
2008-01-23 14:00:00,79.19,80.78,78.9,80.72,3073700.0,42.2644,43.113,42.1097,43.081,3073700.0
2008-01-23 14:30:00,80.72,80.74,79.12,79.89,2576500.0,43.081,43.0917,42.2271,42.638,2576500.0
2008-01-23 15:00:00,79.89,81.93,79.86,81.76,3628200.0,42.638,43.7268,42.622,43.6361,3628200.0
2008-01-23 15:30:00,81.76,83.49,81.59,83.45,5235100.0,43.6361,44.5594,43.5453,44.538,5235100.0
2008-01-24 09:30:00,84.29,84.47,83.51,83.72,3862900.0,44.9864,45.0824,44.5701,44.6821,3862900.0
2008-01-24 10:00:00,83.74,84.5,83.03,83.84,2877600.0,44.6928,45.0984,44.3139,44.7462,2877600.0
2008-01-24 10:30:00,83.84,84.49,83.33,83.61,2562600.0,44.7462,45.0931,44.474,44.6234,2562600.0
2008-01-24 11:00:00,83.62,84.48,83.24,84.48,2062000.0,44.6288,45.0878,44.426,45.0878,2062000.0
2008-01-24 11:30:00,84.47,84.48,83.76,83.79,1656400.0,45.0824,45.0878,44.7035,44.7195,1656400.0
2008-01-24 12:00:00,83.77,84.09,83.62,83.91,883600.0,44.7088,44.8796,44.6288,44.7836,883600.0
2008-01-24 12:30:00,83.92,84.48,83.55,84.47,849900.0,44.7889,45.0878,44.5914,45.0824,849900.0
2008-01-24 13:00:00,84.47,84.63,83.98,84.09,1411900.0,45.0824,45.1678,44.8209,44.8796,1411900.0
2008-01-24 13:30:00,84.11,84.88,84.0,84.77,1132300.0,44.8903,45.3012,44.8316,45.2425,1132300.0
2008-01-24 14:00:00,84.76,85.49,84.62,85.46,1672200.0,45.2372,45.6268,45.1625,45.6108,1672200.0
2008-01-24 14:30:00,85.45,85.73,84.57,84.78,1789600.0,45.6055,45.7549,45.1358,45.2479,1789600.0
2008-01-24 15:00:00,84.77,85.09,84.55,84.97,1578300.0,45.2425,45.4133,45.1251,45.3493,1578300.0
2008-01-24 15:30:00,84.97,85.95,84.94,85.76,4237700.0,45.3493,45.8723,45.3333,45.7709,4237700.0
2008-01-25 09:30:00,86.7,86.99,86.1,86.28,3320600.0,46.2726,46.4274,45.9524,46.0484,3320600.0
2008-01-25 10:00:00,86.29,86.6,85.89,86.33,2008300.0,46.0538,46.2192,45.8403,46.0751,2008300.0
2008-01-25 10:30:00,86.33,86.75,86.16,86.4,2320900.0,46.0751,46.2993,45.9844,46.1125,2320900.0
2008-01-25 11:00:00,86.41,86.76,85.91,85.98,1852700.0,46.1178,46.3046,45.851,45.8883,1852700.0
2008-01-25 11:30:00,85.98,86.6,85.75,86.09,1188500.0,45.8883,46.2192,45.7656,45.947,1188500.0
2008-01-25 12:00:00,86.1,86.16,85.14,85.41,1361300.0,45.9524,45.9844,45.44,45.5841,1361300.0
2008-01-25 12:30:00,85.41,85.64,84.57,84.75,1481300.0,45.5841,45.7069,45.1358,45.2319,1481300.0
2008-01-25 13:00:00,84.77,85.3,84.3,84.35,1427500.0,45.2425,45.5254,44.9917,45.0184,1427500.0
2008-01-25 13:30:00,84.37,84.56,83.6,84.08,1826700.0,45.0291,45.1305,44.6181,44.8743,1826700.0
2008-01-25 14:00:00,84.08,84.53,83.69,84.09,1508100.0,44.8743,45.1145,44.6661,44.8796,1508100.0
2008-01-25 14:30:00,84.1,84.44,83.62,84.15,1316200.0,44.885,45.0664,44.6288,44.9116,1316200.0
2008-01-25 15:00:00,84.15,84.85,84.07,84.67,1579800.0,44.9116,45.2852,44.8689,45.1892,1579800.0
2008-01-25 15:30:00,84.67,84.93,83.63,83.94,3113100.0,45.1892,45.3279,44.6341,44.7996,3113100.0
2008-01-28 09:30:00,83.5,83.94,83.02,83.15,2131300.0,44.5647,44.7996,44.3085,44.3779,2131300.0
2008-01-28 10:00:00,83.16,84.06,82.54,83.97,2237900.0,44.3833,44.8636,44.0524,44.8156,2237900.0
2008-01-28 10:30:00,83.96,84.6,83.56,84.38,1920200.0,44.8102,45.1518,44.5968,45.0344,1920200.0
2008-01-28 11:00:00,84.38,84.6,83.89,84.13,1336400.0,45.0344,45.1518,44.7729,44.901,1336400.0
2008-01-28 11:30:00,84.13,84.75,84.08,84.5,963200.0,44.901,45.2319,44.8743,45.0984,963200.0
2008-01-28 12:00:00,84.5,84.64,84.06,84.16,770200.0,45.0984,45.1732,44.8636,44.917,770200.0
2008-01-28 12:30:00,84.16,84.86,84.11,84.76,823700.0,44.917,45.2906,44.8903,45.2372,823700.0
2008-01-28 13:00:00,84.76,85.23,84.67,84.98,1216600.0,45.2372,45.488,45.1892,45.3546,1216600.0
2008-01-28 13:30:00,84.99,85.34,84.61,84.82,938000.0,45.36,45.5468,45.1571,45.2692,938000.0
2008-01-28 14:00:00,84.83,85.32,84.82,84.94,949300.0,45.2746,45.5361,45.2692,45.3333,949300.0
2008-01-28 14:30:00,84.95,85.3,84.15,84.28,1610900.0,45.3386,45.5254,44.9116,44.981,1610900.0
2008-01-28 15:00:00,84.28,84.53,83.75,84.03,1824400.0,44.981,45.1145,44.6982,44.8476,1824400.0
2008-01-28 15:30:00,84.03,85.26,84.02,85.26,3233600.0,44.8476,45.5041,44.8423,45.5041,3233600.0
2008-01-29 09:30:00,85.22,85.67,84.57,85.6,2982800.0,45.4827,45.7229,45.1358,45.6855,2982800.0
2008-01-29 10:00:00,85.61,86.36,85.41,85.9,2603300.0,45.6909,46.0911,45.5841,45.8456,2603300.0
2008-01-29 10:30:00,85.9,85.96,85.36,85.59,1828000.0,45.8456,45.8777,45.5574,45.6802,1828000.0
2008-01-29 11:00:00,85.6,85.68,85.28,85.35,1459700.0,45.6855,45.7282,45.5147,45.5521,1459700.0
2008-01-29 11:30:00,85.35,85.54,85.01,85.14,975400.0,45.5521,45.6535,45.3706,45.44,975400.0
2008-01-29 12:00:00,85.13,85.33,84.65,84.71,1182400.0,45.4347,45.5414,45.1785,45.2105,1182400.0
2008-01-29 12:30:00,84.72,84.89,84.53,84.61,1051900.0,45.2159,45.3066,45.1145,45.1571,1051900.0
2008-01-29 13:00:00,84.61,84.97,84.5,84.83,782200.0,45.1571,45.3493,45.0984,45.2746,782200.0
2008-01-29 13:30:00,84.84,85.19,84.5,84.73,937400.0,45.2799,45.4667,45.0984,45.2212,937400.0
2008-01-29 14:00:00,84.72,85.5,84.45,85.04,1025800.0,45.2159,45.6321,45.0718,45.3866,1025800.0
2008-01-29 14:30:00,85.03,85.5,84.68,84.83,836700.0,45.3813,45.6321,45.1945,45.2746,836700.0
2008-01-29 15:00:00,84.82,85.34,84.77,85.17,1265600.0,45.2692,45.5468,45.2425,45.456,1265600.0
2008-01-29 15:30:00,85.16,85.29,84.9,85.14,1962500.0,45.4507,45.5201,45.3119,45.44,1962500.0
2008-01-30 09:30:00,84.54,85.11,84.35,85.09,1797700.0,45.1198,45.424,45.0184,45.4133,1797700.0
2008-01-30 10:00:00,85.09,85.4,85.03,85.08,1147900.0,45.4133,45.5788,45.3813,45.408,1147900.0
2008-01-30 10:30:00,85.08,85.09,84.61,84.95,909700.0,45.408,45.4133,45.1571,45.3386,909700.0
2008-01-30 11:00:00,84.94,85.03,84.46,84.58,792800.0,45.3333,45.3813,45.0771,45.1411,792800.0
2008-01-30 11:30:00,84.55,85.33,84.46,85.28,1001300.0,45.1251,45.5414,45.0771,45.5147,1001300.0
2008-01-30 12:00:00,85.28,85.47,85.09,85.15,948500.0,45.5147,45.6161,45.4133,45.4453,948500.0
2008-01-30 12:30:00,85.15,85.47,85.05,85.41,716300.0,45.4453,45.6161,45.392,45.5841,716300.0
2008-01-30 13:00:00,85.43,85.85,85.35,85.5,786800.0,45.5948,45.8189,45.5521,45.6321,786800.0
2008-01-30 13:30:00,85.5,85.53,85.17,85.26,513000.0,45.6321,45.6482,45.456,45.5041,513000.0
2008-01-30 14:00:00,85.26,87.0,85.0,86.52,2584300.0,45.5041,46.4327,45.3653,46.1765,2584300.0
2008-01-30 14:30:00,86.52,87.28,86.13,87.25,3296700.0,46.1765,46.5822,45.9684,46.5661,3296700.0
2008-01-30 15:00:00,87.25,87.47,85.93,86.42,2687400.0,46.5661,46.6836,45.8616,46.1232,2687400.0
2008-01-30 15:30:00,86.41,86.65,84.91,85.07,4304900.0,46.1178,46.2459,45.3173,45.4027,4304900.0
2008-01-31 09:30:00,84.22,84.22,83.1,83.99,3289800.0,44.949,44.949,44.3512,44.8262,3289800.0
2008-01-31 10:00:00,83.99,84.12,83.6,83.91,1978900.0,44.8262,44.8956,44.6181,44.7836,1978900.0
2008-01-31 10:30:00,83.93,84.38,83.67,84.31,1682500.0,44.7942,45.0344,44.6555,44.997,1682500.0
2008-01-31 11:00:00,84.32,84.77,83.5,84.45,1879300.0,45.0024,45.2425,44.5647,45.0718,1879300.0
2008-01-31 11:30:00,84.45,85.53,83.93,85.18,2107300.0,45.0718,45.6482,44.7942,45.4614,2107300.0
2008-01-31 12:00:00,85.18,85.24,84.01,84.23,1931900.0,45.4614,45.4934,44.8369,44.9543,1931900.0
2008-01-31 12:30:00,84.24,84.48,83.79,84.12,1168100.0,44.9597,45.0878,44.7195,44.8956,1168100.0
2008-01-31 13:00:00,84.13,84.47,83.85,84.42,1037800.0,44.901,45.0824,44.7515,45.0557,1037800.0
2008-01-31 13:30:00,84.42,85.0,84.28,84.54,1202900.0,45.0557,45.3653,44.981,45.1198,1202900.0
2008-01-31 14:00:00,84.54,84.98,84.3,84.65,1344300.0,45.1198,45.3546,44.9917,45.1785,1344300.0
2008-01-31 14:30:00,84.65,84.99,84.32,84.88,1511100.0,45.1785,45.36,45.0024,45.3012,1511100.0
2008-01-31 15:00:00,84.88,85.41,84.5,85.35,1942300.0,45.3012,45.5841,45.0984,45.5521,1942300.0
2008-01-31 15:30:00,85.35,85.88,84.4,84.91,4500100.0,45.5521,45.835,45.0451,45.3173,4500100.0
2008-02-01 09:30:00,87.7,87.86,85.69,86.78,4216400.0,46.8063,46.8917,45.7336,46.3153,4216400.0
2008-02-01 10:00:00,86.78,87.48,85.58,85.82,3352000.0,46.3153,46.6889,45.6748,45.8029,3352000.0
2008-02-01 10:30:00,85.82,86.34,85.05,86.08,2221400.0,45.8029,46.0805,45.392,45.9417,2221400.0
2008-02-01 11:00:00,86.1,86.4,85.85,86.31,1266700.0,45.9524,46.1125,45.8189,46.0645,1266700.0
2008-02-01 11:30:00,86.29,86.63,86.11,86.2,984200.0,46.0538,46.2352,45.9577,46.0057,984200.0
2008-02-01 12:00:00,86.2,86.25,85.32,85.35,1297400.0,46.0057,46.0324,45.5361,45.5521,1297400.0
2008-02-01 12:30:00,85.34,85.58,85.25,85.45,1099200.0,45.5468,45.6748,45.4987,45.6055,1099200.0
2008-02-01 13:00:00,85.39,85.52,84.85,85.05,1794200.0,45.5734,45.6428,45.2852,45.392,1794200.0
2008-02-01 13:30:00,85.06,85.46,84.97,85.08,971800.0,45.3973,45.6108,45.3493,45.408,971800.0
2008-02-01 14:00:00,85.07,85.35,84.96,85.2,864200.0,45.4027,45.5521,45.3439,45.472,864200.0
2008-02-01 14:30:00,85.2,85.7,85.18,85.24,1350600.0,45.472,45.7389,45.4614,45.4934,1350600.0
2008-02-01 15:00:00,85.22,85.81,85.18,85.42,1831900.0,45.4827,45.7976,45.4614,45.5895,1831900.0
2008-02-01 15:30:00,85.42,85.95,85.36,85.95,2409800.0,45.5895,45.8723,45.5574,45.8723,2409800.0
2008-02-04 09:30:00,86.04,86.29,85.2,85.28,2297300.0,45.9204,46.0538,45.472,45.5147,2297300.0
2008-02-04 10:00:00,85.28,85.5,84.85,85.44,2017300.0,45.5147,45.6321,45.2852,45.6001,2017300.0
2008-02-04 10:30:00,85.45,85.73,85.03,85.61,1586900.0,45.6055,45.7549,45.3813,45.6909,1586900.0
2008-02-04 11:00:00,85.62,85.88,85.52,85.83,988400.0,45.6962,45.835,45.6428,45.8083,988400.0
2008-02-04 11:30:00,85.84,85.88,85.34,85.4,1012700.0,45.8136,45.835,45.5468,45.5788,1012700.0
2008-02-04 12:00:00,85.4,85.57,85.33,85.41,694300.0,45.5788,45.6695,45.5414,45.5841,694300.0
2008-02-04 12:30:00,85.42,85.82,85.36,85.72,790300.0,45.5895,45.8029,45.5574,45.7496,790300.0
2008-02-04 13:00:00,85.73,85.83,85.3,85.48,1110500.0,45.7549,45.8083,45.5254,45.6215,1110500.0
2008-02-04 13:30:00,85.49,85.86,85.49,85.85,771200.0,45.6268,45.8243,45.6268,45.8189,771200.0
2008-02-04 14:00:00,85.86,85.86,85.61,85.76,802100.0,45.8243,45.8243,45.6909,45.7709,802100.0
2008-02-04 14:30:00,85.75,85.82,85.5,85.74,1001300.0,45.7656,45.8029,45.6321,45.7602,1001300.0
2008-02-04 15:00:00,85.74,85.89,85.6,85.72,1240700.0,45.7602,45.8403,45.6855,45.7496,1240700.0
2008-02-04 15:30:00,85.72,85.79,85.07,85.41,1921300.0,45.7496,45.7869,45.4027,45.5841,1921300.0
2008-02-05 09:30:00,84.11,84.22,83.26,83.78,2677300.0,44.8903,44.949,44.4366,44.7142,2677300.0
2008-02-05 10:00:00,83.78,84.02,83.32,84.0,1902100.0,44.7142,44.8423,44.4687,44.8316,1902100.0
2008-02-05 10:30:00,84.0,84.08,83.3,83.61,1567200.0,44.8316,44.8743,44.458,44.6234,1567200.0
2008-02-05 11:00:00,83.62,83.7,83.15,83.29,1537300.0,44.6288,44.6715,44.3779,44.4527,1537300.0
2008-02-05 11:30:00,83.3,83.89,83.22,83.77,1335200.0,44.458,44.7729,44.4153,44.7088,1335200.0
2008-02-05 12:00:00,83.79,83.82,83.33,83.47,1245700.0,44.7195,44.7355,44.474,44.5487,1245700.0
2008-02-05 12:30:00,83.48,83.68,83.42,83.5,1051600.0,44.5541,44.6608,44.522,44.5647,1051600.0
2008-02-05 13:00:00,83.51,83.81,83.39,83.58,1208300.0,44.5701,44.7302,44.506,44.6074,1208300.0
2008-02-05 13:30:00,83.58,83.69,82.84,82.98,2008800.0,44.6074,44.6661,44.2125,44.2872,2008800.0
2008-02-05 14:00:00,82.99,83.23,82.75,83.11,1741000.0,44.2925,44.4206,44.1644,44.3566,1741000.0
2008-02-05 14:30:00,83.09,83.41,82.9,83.02,2585100.0,44.3459,44.5167,44.2445,44.3085,2585100.0
2008-02-05 15:00:00,83.02,83.19,82.62,82.84,2774200.0,44.3085,44.3993,44.0951,44.2125,2774200.0
2008-02-05 15:30:00,82.84,83.0,82.1,82.11,4844200.0,44.2125,44.2979,43.8175,43.8229,4844200.0
2008-02-06 09:30:00,82.69,83.07,82.11,82.26,2859000.0,44.1324,44.3352,43.8229,43.9029,2859000.0
2008-02-06 10:00:00,82.28,82.44,81.8,81.8,2154100.0,43.9136,43.999,43.6574,43.6574,2154100.0
2008-02-06 10:30:00,81.8,82.12,81.26,82.1,2730000.0,43.6574,43.8282,43.3692,43.8175,2730000.0
2008-02-06 11:00:00,82.1,82.26,81.75,82.11,1447900.0,43.8175,43.9029,43.6307,43.8229,1447900.0
2008-02-06 11:30:00,82.11,82.23,81.87,81.99,1307300.0,43.8229,43.8869,43.6948,43.7588,1307300.0
2008-02-06 12:00:00,81.99,82.04,81.75,81.87,879700.0,43.7588,43.7855,43.6307,43.6948,879700.0
2008-02-06 12:30:00,81.87,81.98,81.63,81.85,885000.0,43.6948,43.7535,43.5667,43.6841,885000.0
2008-02-06 13:00:00,81.85,82.34,81.74,82.29,1436700.0,43.6841,43.9456,43.6254,43.9189,1436700.0
2008-02-06 13:30:00,82.29,82.29,81.93,82.06,1526700.0,43.9189,43.9189,43.7268,43.7962,1526700.0
2008-02-06 14:00:00,82.07,82.23,81.67,82.09,1781000.0,43.8015,43.8869,43.588,43.8122,1781000.0
2008-02-06 14:30:00,82.1,82.35,82.01,82.16,1285500.0,43.8175,43.951,43.7695,43.8496,1285500.0
2008-02-06 15:00:00,82.16,82.3,81.29,81.62,2238600.0,43.8496,43.9243,43.3852,43.5614,2238600.0
2008-02-06 15:30:00,81.63,81.72,81.09,81.45,3514300.0,43.5667,43.6147,43.2785,43.4706,3514300.0
2008-02-07 09:30:00,80.97,81.24,80.36,80.8,2898100.0,43.3991,43.5439,43.0722,43.308,2898100.0
2008-02-07 10:00:00,80.78,82.18,80.73,81.67,2781600.0,43.2973,44.0477,43.2705,43.7743,2781600.0
2008-02-07 10:30:00,81.65,82.0,81.31,81.77,1567700.0,43.7636,43.9512,43.5814,43.8279,1567700.0
2008-02-07 11:00:00,81.75,82.0,81.38,81.62,1554200.0,43.8172,43.9512,43.6189,43.7475,1554200.0
2008-02-07 11:30:00,81.62,81.96,81.17,81.92,1250600.0,43.7475,43.9298,43.5063,43.9083,1250600.0
2008-02-07 12:00:00,81.92,82.0,81.55,81.88,888100.0,43.9083,43.9512,43.71,43.8869,888100.0
2008-02-07 12:30:00,81.89,82.3,81.84,82.09,1349600.0,43.8923,44.112,43.8655,43.9995,1349600.0
2008-02-07 13:00:00,82.09,82.12,81.55,81.89,1272800.0,43.9995,44.0155,43.71,43.8923,1272800.0
2008-02-07 13:30:00,81.9,82.39,81.67,82.28,988000.0,43.8976,44.1603,43.7743,44.1013,988000.0
2008-02-07 14:00:00,82.27,82.51,81.95,82.29,1736300.0,44.0959,44.2246,43.9244,44.1067,1736300.0
2008-02-07 14:30:00,82.29,82.32,81.57,81.74,1668400.0,44.1067,44.1227,43.7207,43.8119,1668400.0
2008-02-07 15:00:00,81.73,82.07,81.17,81.68,2265000.0,43.8065,43.9887,43.5063,43.7797,2265000.0
2008-02-07 15:30:00,81.68,82.24,81.46,81.91,3038200.0,43.7797,44.0799,43.6618,43.903,3038200.0
2008-02-08 09:30:00,82.0,82.4,81.59,82.16,2520600.0,43.9512,44.1656,43.7315,44.037,2520600.0
2008-02-08 10:00:00,82.16,82.21,81.8,81.91,2281100.0,44.037,44.0638,43.844,43.903,2281100.0
2008-02-08 10:30:00,81.91,82.1,81.62,81.73,1671900.0,43.903,44.0048,43.7475,43.8065,1671900.0
2008-02-08 11:00:00,81.73,81.89,81.66,81.74,1786900.0,43.8065,43.8923,43.769,43.8119,1786900.0
2008-02-08 11:30:00,81.75,81.83,81.17,81.33,1299500.0,43.8172,43.8601,43.5063,43.5921,1299500.0
2008-02-08 12:00:00,81.33,81.47,81.02,81.22,1286500.0,43.5921,43.6671,43.4259,43.5331,1286500.0
2008-02-08 12:30:00,81.22,81.65,81.06,81.63,1407900.0,43.5331,43.7636,43.4474,43.7529,1407900.0
2008-02-08 13:00:00,81.63,81.67,81.0,81.32,1280100.0,43.7529,43.7743,43.4152,43.5867,1280100.0
2008-02-08 13:30:00,81.32,81.59,80.96,81.5,1421600.0,43.5867,43.7315,43.3938,43.6832,1421600.0
2008-02-08 14:00:00,81.52,81.71,81.31,81.68,979700.0,43.6939,43.7958,43.5814,43.7797,979700.0
2008-02-08 14:30:00,81.68,81.73,81.23,81.34,1232100.0,43.7797,43.8065,43.5385,43.5975,1232100.0
2008-02-08 15:00:00,81.34,81.8,81.24,81.75,1260100.0,43.5975,43.844,43.5439,43.8172,1260100.0
2008-02-08 15:30:00,81.76,81.99,81.49,81.68,2794500.0,43.8226,43.9459,43.6779,43.7797,2794500.0
2008-02-11 09:30:00,81.85,82.57,81.14,81.37,2814000.0,43.8708,44.2567,43.4903,43.6135,2814000.0
2008-02-11 10:00:00,81.39,81.7,81.04,81.66,1858100.0,43.6243,43.7904,43.4367,43.769,1858100.0
2008-02-11 10:30:00,81.65,81.99,81.54,81.89,1411900.0,43.7636,43.9459,43.7047,43.8923,1411900.0
2008-02-11 11:00:00,81.88,82.43,81.67,82.32,1573000.0,43.8869,44.1817,43.7743,44.1227,1573000.0
2008-02-11 11:30:00,82.31,82.38,81.83,81.91,1269100.0,44.1174,44.1549,43.8601,43.903,1269100.0
2008-02-11 12:00:00,81.92,82.32,81.87,82.13,1067300.0,43.9083,44.1227,43.8815,44.0209,1067300.0
2008-02-11 12:30:00,82.13,83.08,82.01,83.04,1566800.0,44.0209,44.5301,43.9566,44.5086,1566800.0
2008-02-11 13:00:00,83.04,83.26,81.85,83.21,1197400.0,44.5086,44.6266,43.8708,44.5998,1197400.0
2008-02-11 13:30:00,83.2,83.29,82.85,83.13,1099900.0,44.5944,44.6426,44.4068,44.5569,1099900.0
2008-02-11 14:00:00,83.14,83.22,82.71,82.78,1080600.0,44.5622,44.6051,44.3318,44.3693,1080600.0
2008-02-11 14:30:00,82.77,83.04,82.63,82.89,1087300.0,44.3639,44.5086,44.2889,44.4282,1087300.0
2008-02-11 15:00:00,82.9,83.2,82.72,83.15,1480200.0,44.4336,44.5944,44.3371,44.5676,1480200.0
2008-02-11 15:30:00,83.15,83.3,82.88,83.22,2439400.0,44.5676,44.648,44.4229,44.6051,2439400.0
2008-02-12 09:30:00,83.6,84.3,83.3,84.08,2363500.0,44.8088,45.184,44.648,45.0661,2363500.0
2008-02-12 10:00:00,84.08,84.95,84.01,84.87,2392100.0,45.0661,45.5324,45.0286,45.4895,2392100.0
2008-02-12 10:30:00,84.85,85.0,84.77,84.97,1578800.0,45.4788,45.5592,45.4359,45.5431,1578800.0
2008-02-12 11:00:00,84.97,85.08,84.81,85.05,1454300.0,45.5431,45.6021,45.4573,45.586,1454300.0
2008-02-12 11:30:00,85.05,85.05,84.45,84.53,1367200.0,45.586,45.586,45.2644,45.3073,1367200.0
2008-02-12 12:00:00,84.53,84.65,84.16,84.16,1345000.0,45.3073,45.3716,45.109,45.109,1345000.0
2008-02-12 12:30:00,84.15,84.67,84.1,84.64,1321300.0,45.1036,45.3823,45.0768,45.3662,1321300.0
2008-02-12 13:00:00,84.65,84.85,84.5,84.66,1165900.0,45.3716,45.4788,45.2912,45.3769,1165900.0
2008-02-12 13:30:00,84.68,84.85,84.49,84.73,830400.0,45.3877,45.4788,45.2858,45.4145,830400.0
2008-02-12 14:00:00,84.73,84.77,84.47,84.58,1023800.0,45.4145,45.4359,45.2751,45.3341,1023800.0
2008-02-12 14:30:00,84.58,84.88,84.26,84.84,1429100.0,45.3341,45.4949,45.1626,45.4734,1429100.0
2008-02-12 15:00:00,84.84,84.88,84.25,84.5,2007000.0,45.4734,45.4949,45.1572,45.2912,2007000.0
2008-02-12 15:30:00,84.5,84.75,83.53,84.38,3700900.0,45.2912,45.4252,44.7713,45.2269,3700900.0
2008-02-13 09:30:00,84.71,85.18,84.55,84.96,2014300.0,45.4037,45.6557,45.318,45.5377,2014300.0
2008-02-13 10:00:00,84.97,85.29,84.66,85.04,1642900.0,45.5431,45.7146,45.3769,45.5806,1642900.0
2008-02-13 10:30:00,85.08,85.35,84.5,85.28,1600900.0,45.6021,45.7468,45.2912,45.7093,1600900.0
2008-02-13 11:00:00,85.27,85.58,85.24,85.49,1137900.0,45.7039,45.8701,45.6878,45.8218,1137900.0
2008-02-13 11:30:00,85.49,85.58,85.23,85.37,978200.0,45.8218,45.8701,45.6825,45.7575,978200.0
2008-02-13 12:00:00,85.36,85.56,85.29,85.44,793500.0,45.7521,45.8593,45.7146,45.795,793500.0
2008-02-13 12:30:00,85.43,85.5,85.3,85.41,630300.0,45.7897,45.8272,45.72,45.7789,630300.0
2008-02-13 13:00:00,85.4,85.7,85.3,85.52,1078400.0,45.7736,45.9344,45.72,45.8379,1078400.0
2008-02-13 13:30:00,85.52,85.65,85.25,85.36,1077900.0,45.8379,45.9076,45.6932,45.7521,1077900.0
2008-02-13 14:00:00,85.37,85.43,84.95,85.12,1170300.0,45.7575,45.7897,45.5324,45.6235,1170300.0
2008-02-13 14:30:00,85.12,85.23,84.92,85.15,824100.0,45.6235,45.6825,45.5163,45.6396,824100.0
2008-02-13 15:00:00,85.15,85.39,84.95,85.29,1388900.0,45.6396,45.7682,45.5324,45.7146,1388900.0
2008-02-13 15:30:00,85.29,85.7,85.19,85.43,3242700.0,45.7146,45.9344,45.661,45.7897,3242700.0
2008-02-14 09:30:00,85.65,86.5,85.64,86.37,2038800.0,45.9076,46.3632,45.9022,46.2935,2038800.0
2008-02-14 10:00:00,86.38,86.6,86.25,86.5,1696300.0,46.2989,46.4168,46.2292,46.3632,1696300.0
2008-02-14 10:30:00,86.5,86.7,86.3,86.43,1471600.0,46.3632,46.4704,46.256,46.3257,1471600.0
2008-02-14 11:00:00,86.43,86.56,86.03,86.22,1562100.0,46.3257,46.3953,46.1113,46.2131,1562100.0
2008-02-14 11:30:00,86.23,86.4,85.91,86.08,1084500.0,46.2185,46.3096,46.0469,46.1381,1084500.0
2008-02-14 12:00:00,86.09,86.3,85.72,86.21,878900.0,46.1434,46.256,45.9451,46.2077,878900.0
2008-02-14 12:30:00,86.21,86.34,85.93,85.98,795300.0,46.2077,46.2774,46.0577,46.0845,795300.0
2008-02-14 13:00:00,85.97,86.11,85.65,85.77,1078800.0,46.0791,46.1541,45.9076,45.9719,1078800.0
2008-02-14 13:30:00,85.75,86.05,85.73,85.99,991700.0,45.9612,46.122,45.9505,46.0898,991700.0
2008-02-14 14:00:00,86.0,86.4,86.0,86.15,1020400.0,46.0952,46.3096,46.0952,46.1756,1020400.0
2008-02-14 14:30:00,86.14,86.19,85.55,86.06,1484500.0,46.1702,46.197,45.854,46.1273,1484500.0
2008-02-14 15:00:00,86.05,86.42,85.9,86.28,1527800.0,46.122,46.3203,46.0416,46.2453,1527800.0
2008-02-14 15:30:00,86.28,86.33,85.32,85.45,2523900.0,46.2453,46.2721,45.7307,45.8004,2523900.0
2008-02-15 09:30:00,85.24,85.58,84.66,84.82,5406200.0,45.6878,45.8701,45.3769,45.4627,5406200.0
2008-02-15 10:00:00,84.81,85.2,84.7,84.94,1554300.0,45.4573,45.6664,45.3984,45.527,1554300.0
2008-02-15 10:30:00,84.93,85.16,84.82,85.03,1350200.0,45.5217,45.6449,45.4627,45.5753,1350200.0
2008-02-15 11:00:00,85.03,85.21,84.87,84.99,993100.0,45.5753,45.6717,45.4895,45.5538,993100.0
2008-02-15 11:30:00,84.99,85.02,84.5,84.82,1322300.0,45.5538,45.5699,45.2912,45.4627,1322300.0
2008-02-15 12:00:00,84.83,85.08,84.49,84.49,1152400.0,45.4681,45.6021,45.2858,45.2858,1152400.0
2008-02-15 12:30:00,84.5,84.75,84.39,84.71,746200.0,45.2912,45.4252,45.2322,45.4037,746200.0
2008-02-15 13:00:00,84.71,84.76,84.5,84.62,709200.0,45.4037,45.4305,45.2912,45.3555,709200.0
2008-02-15 13:30:00,84.62,85.0,84.49,84.99,860200.0,45.3555,45.5592,45.2858,45.5538,860200.0
2008-02-15 14:00:00,84.99,85.0,84.65,84.74,868700.0,45.5538,45.5592,45.3716,45.4198,868700.0
2008-02-15 14:30:00,84.73,84.88,84.57,84.81,843800.0,45.4145,45.4949,45.3287,45.4573,843800.0
2008-02-15 15:00:00,84.8,85.07,84.72,84.91,1101200.0,45.452,45.5967,45.4091,45.5109,1101200.0
2008-02-15 15:30:00,84.91,85.6,84.88,85.42,2679700.0,45.5109,45.8808,45.4949,45.7843,2679700.0
2008-02-19 09:30:00,86.52,87.85,86.52,87.7,3531300.0,46.3739,47.0868,46.3739,47.0064,3531300.0
2008-02-19 10:00:00,87.71,87.97,87.63,87.75,1910900.0,47.0117,47.1511,46.9688,47.0332,1910900.0
2008-02-19 10:30:00,87.75,87.79,87.43,87.56,1804100.0,47.0332,47.0546,46.8616,46.9313,1804100.0
2008-02-19 11:00:00,87.57,87.67,87.4,87.44,1489300.0,46.9367,46.9903,46.8456,46.867,1489300.0
2008-02-19 11:30:00,87.43,87.61,87.36,87.44,858900.0,46.8616,46.9581,46.8241,46.867,858900.0
2008-02-19 12:00:00,87.44,87.64,87.29,87.54,747700.0,46.867,46.9742,46.7866,46.9206,747700.0
2008-02-19 12:30:00,87.54,87.58,87.2,87.32,908200.0,46.9206,46.942,46.7384,46.8027,908200.0
2008-02-19 13:00:00,87.33,87.72,87.29,87.63,1301900.0,46.808,47.0171,46.7866,46.9688,1301900.0
2008-02-19 13:30:00,87.64,87.72,87.32,87.59,859000.0,46.9742,47.0171,46.8027,46.9474,859000.0
2008-02-19 14:00:00,87.58,87.8,87.5,87.63,958600.0,46.942,47.06,46.8992,46.9688,958600.0
2008-02-19 14:30:00,87.62,87.69,86.98,87.0,1163900.0,46.9635,47.001,46.6204,46.6312,1163900.0
2008-02-19 15:00:00,86.98,87.18,86.84,87.03,1542600.0,46.6204,46.7276,46.5454,46.6472,1542600.0
2008-02-19 15:30:00,87.03,87.38,86.86,87.12,2590200.0,46.6472,46.8348,46.5561,46.6955,2590200.0
2008-02-20 09:30:00,86.31,86.96,86.17,86.51,2353900.0,46.2613,46.6097,46.1863,46.3685,2353900.0
2008-02-20 10:00:00,86.51,86.85,86.25,86.83,1587500.0,46.3685,46.5508,46.2292,46.54,1587500.0
2008-02-20 10:30:00,86.83,86.95,86.51,86.6,1477200.0,46.54,46.6044,46.3685,46.4168,1477200.0
2008-02-20 11:00:00,86.61,86.69,86.43,86.65,1160600.0,46.4221,46.465,46.3257,46.4436,1160600.0
2008-02-20 11:30:00,86.65,86.72,86.48,86.51,986400.0,46.4436,46.4811,46.3525,46.3685,986400.0
2008-02-20 12:00:00,86.51,87.35,86.34,87.14,2071300.0,46.3685,46.8188,46.2774,46.7062,2071300.0
2008-02-20 12:30:00,87.14,87.3,87.04,87.21,979600.0,46.7062,46.792,46.6526,46.7437,979600.0
2008-02-20 13:00:00,87.21,87.63,87.19,87.44,1295400.0,46.7437,46.9688,46.733,46.867,1295400.0
2008-02-20 13:30:00,87.44,87.58,87.21,87.33,1258100.0,46.867,46.942,46.7437,46.808,1258100.0
2008-02-20 14:00:00,87.33,87.8,87.13,87.65,2226100.0,46.808,47.06,46.7008,46.9796,2226100.0
2008-02-20 14:30:00,87.66,88.6,87.6,88.47,2140500.0,46.9849,47.4888,46.9528,47.4191,2140500.0
2008-02-20 15:00:00,88.47,88.55,87.92,87.98,1763600.0,47.4191,47.462,47.1243,47.1564,1763600.0
2008-02-20 15:30:00,87.96,88.22,86.76,88.18,2841800.0,47.1457,47.2851,46.5025,47.2636,2841800.0
2008-02-21 09:30:00,87.73,88.0,87.42,87.62,2444500.0,47.0224,47.1672,46.8563,46.9635,2444500.0
2008-02-21 10:00:00,87.64,87.64,87.2,87.45,2282700.0,46.9742,46.9742,46.7384,46.8724,2282700.0
2008-02-21 10:30:00,87.44,87.55,86.74,86.75,1824300.0,46.867,46.926,46.4918,46.4972,1824300.0
2008-02-21 11:00:00,86.74,87.69,86.72,87.65,1640400.0,46.4918,47.001,46.4811,46.9796,1640400.0
2008-02-21 11:30:00,87.64,87.95,87.6,87.83,1059700.0,46.9742,47.1404,46.9528,47.076,1059700.0
2008-02-21 12:00:00,87.83,87.88,87.07,87.12,1600400.0,47.076,47.1028,46.6687,46.6955,1600400.0
2008-02-21 12:30:00,87.11,87.14,86.73,86.84,1320600.0,46.6901,46.7062,46.4864,46.5454,1320600.0
2008-02-21 13:00:00,86.82,86.84,86.2,86.6,1677300.0,46.5347,46.5454,46.2024,46.4168,1677300.0
2008-02-21 13:30:00,86.59,86.63,86.18,86.61,1447300.0,46.4114,46.4329,46.1917,46.4221,1447300.0
2008-02-21 14:00:00,86.61,87.09,86.59,87.06,1300000.0,46.4221,46.6794,46.4114,46.6633,1300000.0
2008-02-21 14:30:00,87.07,87.1,86.68,86.83,1669000.0,46.6687,46.6848,46.4596,46.54,1669000.0
2008-02-21 15:00:00,86.82,87.05,86.42,86.99,2529200.0,46.5347,46.658,46.3203,46.6258,2529200.0
2008-02-21 15:30:00,86.99,87.08,86.6,86.71,4208000.0,46.6258,46.674,46.4168,46.4757,4208000.0
2008-02-22 09:30:00,87.42,87.79,86.93,87.12,1907800.0,46.8563,47.0546,46.5936,46.6955,1907800.0
2008-02-22 10:00:00,87.12,87.12,86.25,86.51,2016600.0,46.6955,46.6955,46.2292,46.3685,2016600.0
2008-02-22 10:30:00,86.51,86.58,86.03,86.35,1509000.0,46.3685,46.4061,46.1113,46.2828,1509000.0
2008-02-22 11:00:00,86.36,86.8,86.27,86.7,1263400.0,46.2881,46.524,46.2399,46.4704,1263400.0
2008-02-22 11:30:00,86.72,86.96,86.5,86.77,1098300.0,46.4811,46.6097,46.3632,46.5079,1098300.0
2008-02-22 12:00:00,86.77,86.81,86.3,86.69,1003000.0,46.5079,46.5293,46.256,46.465,1003000.0
2008-02-22 12:30:00,86.7,86.82,86.41,86.53,805600.0,46.4704,46.5347,46.3149,46.3793,805600.0
2008-02-22 13:00:00,86.53,86.95,86.37,86.62,773800.0,46.3793,46.6044,46.2935,46.4275,773800.0
2008-02-22 13:30:00,86.61,86.71,86.38,86.51,819000.0,46.4221,46.4757,46.2989,46.3685,819000.0
2008-02-22 14:00:00,86.51,86.62,86.26,86.33,987600.0,46.3685,46.4275,46.2345,46.2721,987600.0
2008-02-22 14:30:00,86.33,86.64,86.17,86.42,978400.0,46.2721,46.4382,46.1863,46.3203,978400.0
2008-02-22 15:00:00,86.41,86.66,86.21,86.65,2055200.0,46.3149,46.4489,46.2077,46.4436,2055200.0
2008-02-22 15:30:00,86.65,87.56,86.48,87.45,4495100.0,46.4436,46.9313,46.3525,46.8724,4495100.0
2008-02-25 09:30:00,87.17,87.95,87.07,87.28,2175400.0,46.7223,47.1404,46.6687,46.7812,2175400.0
2008-02-25 10:00:00,87.28,87.81,87.2,87.75,1755000.0,46.7812,47.0653,46.7384,47.0332,1755000.0
2008-02-25 10:30:00,87.75,88.4,87.73,88.34,1538100.0,47.0332,47.3816,47.0224,47.3494,1538100.0
2008-02-25 11:00:00,88.33,88.37,88.14,88.27,920900.0,47.344,47.3655,47.2422,47.3119,920900.0
2008-02-25 11:30:00,88.28,88.31,87.89,87.92,890300.0,47.3172,47.3333,47.1082,47.1243,890300.0
2008-02-25 12:00:00,87.94,88.11,87.88,88.05,752100.0,47.135,47.2261,47.1028,47.194,752100.0
2008-02-25 12:30:00,88.06,88.09,87.81,88.04,657300.0,47.1993,47.2154,47.0653,47.1886,657300.0
2008-02-25 13:00:00,88.05,88.31,88.01,88.22,708300.0,47.194,47.3333,47.1725,47.2851,708300.0
2008-02-25 13:30:00,88.23,88.55,88.03,88.49,1105300.0,47.2904,47.462,47.1832,47.4298,1105300.0
2008-02-25 14:00:00,88.49,89.0,88.36,89.0,1872600.0,47.4298,47.7031,47.3601,47.7031,1872600.0
2008-02-25 14:30:00,89.0,89.18,88.38,88.76,2271300.0,47.7031,47.7996,47.3708,47.5745,2271300.0
2008-02-25 15:00:00,88.76,89.05,88.58,89.03,1924400.0,47.5745,47.7299,47.478,47.7192,1924400.0
2008-02-25 15:30:00,89.02,89.37,88.93,89.1,3101100.0,47.7139,47.9015,47.6656,47.7567,3101100.0
2008-02-26 09:30:00,88.75,88.97,88.4,88.73,1486300.0,47.5691,47.6871,47.3816,47.5584,1486300.0
2008-02-26 10:00:00,88.73,89.07,88.41,88.95,1461400.0,47.5584,47.7407,47.3869,47.6763,1461400.0
2008-02-26 10:30:00,88.94,89.58,88.83,89.49,1720300.0,47.671,48.014,47.612,47.9658,1720300.0
2008-02-26 11:00:00,89.5,89.87,89.44,89.74,1230100.0,47.9711,48.1695,47.939,48.0998,1230100.0
2008-02-26 11:30:00,89.74,89.87,89.6,89.78,899800.0,48.0998,48.1695,48.0247,48.1212,899800.0
2008-02-26 12:00:00,89.75,90.0,89.72,89.9,1524900.0,48.1051,48.2391,48.0891,48.1855,1524900.0
2008-02-26 12:30:00,89.89,90.0,89.8,89.97,874700.0,48.1802,48.2391,48.1319,48.2231,874700.0
2008-02-26 13:00:00,89.96,90.0,89.65,89.68,830500.0,48.2177,48.2391,48.0515,48.0676,830500.0
2008-02-26 13:30:00,89.68,89.88,89.46,89.51,826700.0,48.0676,48.1748,47.9497,47.9765,826700.0
2008-02-26 14:00:00,89.52,89.77,89.3,89.65,1028800.0,47.9819,48.1159,47.8639,48.0515,1028800.0
2008-02-26 14:30:00,89.65,89.99,89.64,89.95,1166800.0,48.0515,48.2338,48.0462,48.2123,1166800.0
2008-02-26 15:00:00,89.95,89.95,89.52,89.89,1541600.0,48.2123,48.2123,47.9819,48.1802,1541600.0
2008-02-26 15:30:00,89.91,90.0,89.54,89.82,2745200.0,48.1909,48.2391,47.9926,48.1427,2745200.0
2008-02-27 09:30:00,89.4,89.73,89.4,89.68,2026700.0,47.9175,48.0944,47.9175,48.0676,2026700.0
2008-02-27 10:00:00,89.66,89.78,89.35,89.36,1760500.0,48.0569,48.1212,47.8907,47.8961,1760500.0
2008-02-27 10:30:00,89.35,89.85,89.16,89.65,1429700.0,47.8907,48.1587,47.7889,48.0515,1429700.0
2008-02-27 11:00:00,89.64,89.98,89.61,89.74,975200.0,48.0462,48.2284,48.0301,48.0998,975200.0
2008-02-27 11:30:00,89.75,89.98,89.5,89.95,1078600.0,48.1051,48.2284,47.9711,48.2123,1078600.0
2008-02-27 12:00:00,89.95,89.99,89.86,89.97,851600.0,48.2123,48.2338,48.1641,48.2231,851600.0
2008-02-27 12:30:00,89.97,90.04,89.92,89.95,1173300.0,48.2231,48.2606,48.1963,48.2123,1173300.0
2008-02-27 13:00:00,89.95,90.15,89.92,90.09,880500.0,48.2123,48.3195,48.1963,48.2874,880500.0
2008-02-27 13:30:00,90.1,90.17,89.7,89.78,877000.0,48.2927,48.3303,48.0783,48.1212,877000.0
2008-02-27 14:00:00,89.78,89.81,89.31,89.33,1069700.0,48.1212,48.1373,47.8693,47.88,1069700.0
2008-02-27 14:30:00,89.34,89.56,89.25,89.43,933000.0,47.8854,48.0033,47.8371,47.9336,933000.0
2008-02-27 15:00:00,89.43,89.7,89.28,89.63,1178100.0,47.9336,48.0783,47.8532,48.0408,1178100.0
2008-02-27 15:30:00,89.62,89.67,89.12,89.26,2478900.0,48.0355,48.0623,47.7675,47.8425,2478900.0
2008-02-28 09:30:00,89.12,89.67,88.85,89.32,2829200.0,47.7675,48.0623,47.6227,47.8747,2829200.0
2008-02-28 10:00:00,89.33,89.63,89.26,89.63,1577500.0,47.88,48.0408,47.8425,48.0408,1577500.0
2008-02-28 10:30:00,89.63,90.0,89.48,89.63,1639500.0,48.0408,48.2391,47.9604,48.0408,1639500.0
2008-02-28 11:00:00,89.64,89.75,89.2,89.21,2061700.0,48.0462,48.1051,47.8103,47.8157,2061700.0
2008-02-28 11:30:00,89.21,89.55,89.08,89.47,1468100.0,47.8157,47.9979,47.746,47.9551,1468100.0
2008-02-28 12:00:00,89.47,89.53,89.1,89.38,1098500.0,47.9551,47.9872,47.7567,47.9068,1098500.0
2008-02-28 12:30:00,89.37,89.45,89.25,89.31,893900.0,47.9015,47.9443,47.8371,47.8693,893900.0
2008-02-28 13:00:00,89.31,89.48,89.21,89.25,781000.0,47.8693,47.9604,47.8157,47.8371,781000.0
2008-02-28 13:30:00,89.25,89.45,89.24,89.4,905600.0,47.8371,47.9443,47.8318,47.9175,905600.0
2008-02-28 14:00:00,89.4,89.55,89.23,89.47,1214800.0,47.9175,47.9979,47.8264,47.9551,1214800.0
2008-02-28 14:30:00,89.49,89.63,89.4,89.59,1292700.0,47.9658,48.0408,47.9175,48.0194,1292700.0
2008-02-28 15:00:00,89.59,89.69,89.14,89.19,1275200.0,48.0194,48.073,47.7782,47.805,1275200.0
2008-02-28 15:30:00,89.19,89.54,89.14,89.33,3612300.0,47.805,47.9926,47.7782,47.88,3612300.0
2008-02-29 09:30:00,88.77,89.29,87.83,87.96,2164400.0,47.5799,47.8586,47.076,47.1457,2164400.0
2008-02-29 10:00:00,87.95,88.03,87.37,87.7,1880500.0,47.1404,47.1832,46.8295,47.0064,1880500.0
2008-02-29 10:30:00,87.69,87.73,87.25,87.37,1522300.0,47.001,47.0224,46.7652,46.8295,1522300.0
2008-02-29 11:00:00,87.38,87.72,87.22,87.6,1111700.0,46.8348,47.0171,46.7491,46.9528,1111700.0
2008-02-29 11:30:00,87.59,87.87,87.5,87.62,1126600.0,46.9474,47.0975,46.8992,46.9635,1126600.0
2008-02-29 12:00:00,87.61,87.64,87.26,87.49,1178300.0,46.9581,46.9742,46.7705,46.8938,1178300.0
2008-02-29 12:30:00,87.49,87.5,87.11,87.23,902700.0,46.8938,46.8992,46.6901,46.7544,902700.0
2008-02-29 13:00:00,87.24,87.52,87.16,87.4,1001800.0,46.7598,46.9099,46.7169,46.8456,1001800.0
2008-02-29 13:30:00,87.42,87.42,86.75,86.78,1547200.0,46.8563,46.8563,46.4972,46.5132,1547200.0
2008-02-29 14:00:00,86.78,86.99,86.64,86.9,1285600.0,46.5132,46.6258,46.4382,46.5776,1285600.0
2008-02-29 14:30:00,86.91,87.06,86.64,86.91,1191900.0,46.5829,46.6633,46.4382,46.5829,1191900.0
2008-02-29 15:00:00,86.9,87.65,86.65,86.85,1405500.0,46.5776,46.9796,46.4436,46.5508,1405500.0
2008-02-29 15:30:00,86.86,87.0,86.25,86.93,4471800.0,46.5561,46.6312,46.2292,46.5936,4471800.0
2008-03-03 09:30:00,86.83,87.68,86.59,87.64,2393300.0,46.54,46.9956,46.4114,46.9742,2393300.0
2008-03-03 10:00:00,87.64,88.41,87.54,88.27,2237700.0,46.9742,47.3869,46.9206,47.3119,2237700.0
2008-03-03 10:30:00,88.29,88.31,87.77,87.88,1371600.0,47.3226,47.3333,47.0439,47.1028,1371600.0
2008-03-03 11:00:00,87.87,88.2,87.48,87.7,1534200.0,47.0975,47.2744,46.8884,47.0064,1534200.0
2008-03-03 11:30:00,87.7,88.11,87.62,88.02,973200.0,47.0064,47.2261,46.9635,47.1779,973200.0
2008-03-03 12:00:00,88.01,88.2,87.81,88.06,891900.0,47.1725,47.2744,47.0653,47.1993,891900.0
2008-03-03 12:30:00,88.06,88.16,87.68,87.73,913400.0,47.1993,47.2529,46.9956,47.0224,913400.0
2008-03-03 13:00:00,87.73,87.88,87.47,87.52,821800.0,47.0224,47.1028,46.8831,46.9099,821800.0
2008-03-03 13:30:00,87.51,87.99,87.41,87.68,1478900.0,46.9045,47.1618,46.8509,46.9956,1478900.0
2008-03-03 14:00:00,87.68,87.8,87.15,87.27,1404800.0,46.9956,47.06,46.7116,46.7759,1404800.0
2008-03-03 14:30:00,87.27,87.46,86.6,86.73,1751100.0,46.7759,46.8777,46.4168,46.4864,1751100.0
2008-03-03 15:00:00,86.72,87.42,86.58,87.32,1728800.0,46.4811,46.8563,46.4061,46.8027,1728800.0
2008-03-03 15:30:00,87.32,87.87,87.26,87.84,2640200.0,46.8027,47.0975,46.7705,47.0814,2640200.0
2008-03-04 09:30:00,87.47,87.83,87.26,87.51,2472500.0,46.8831,47.076,46.7705,46.9045,2472500.0
2008-03-04 10:00:00,87.51,87.99,87.41,87.68,2150000.0,46.9045,47.1618,46.8509,46.9956,2150000.0
2008-03-04 10:30:00,87.68,87.68,86.91,86.94,2081600.0,46.9956,46.9956,46.5829,46.599,2081600.0
2008-03-04 11:00:00,86.93,86.97,86.14,86.38,2304700.0,46.5936,46.6151,46.1702,46.2989,2304700.0
2008-03-04 11:30:00,86.38,86.57,86.16,86.22,1656600.0,46.2989,46.4007,46.1809,46.2131,1656600.0
2008-03-04 12:00:00,86.21,86.27,85.92,86.25,1363200.0,46.2077,46.2399,46.0523,46.2292,1363200.0
2008-03-04 12:30:00,86.24,86.39,85.96,86.08,1195600.0,46.2238,46.3042,46.0737,46.1381,1195600.0
2008-03-04 13:00:00,86.07,86.42,85.82,86.37,1336300.0,46.1327,46.3203,45.9987,46.2935,1336300.0
2008-03-04 13:30:00,86.37,86.4,85.69,85.77,2091100.0,46.2935,46.3096,45.929,45.9719,2091100.0
2008-03-04 14:00:00,85.77,85.83,85.5,85.72,2254400.0,45.9719,46.0041,45.8272,45.9451,2254400.0
2008-03-04 14:30:00,85.72,86.35,85.66,86.05,1965100.0,45.9451,46.2828,45.9129,46.122,1965100.0
2008-03-04 15:00:00,86.06,86.81,85.87,86.43,2704100.0,46.1273,46.5293,46.0255,46.3257,2704100.0
2008-03-04 15:30:00,86.42,87.15,86.32,86.7,3505600.0,46.3203,46.7116,46.2667,46.4704,3505600.0
2008-03-05 09:30:00,86.9,86.94,86.05,86.78,3073000.0,46.5776,46.599,46.122,46.5132,3073000.0
2008-03-05 10:00:00,86.77,87.3,86.36,86.45,2743800.0,46.5079,46.792,46.2881,46.3364,2743800.0
2008-03-05 10:30:00,86.44,86.88,86.22,86.46,2584600.0,46.331,46.5668,46.2131,46.3417,2584600.0
2008-03-05 11:00:00,86.46,86.99,86.35,86.77,1800000.0,46.3417,46.6258,46.2828,46.5079,1800000.0
2008-03-05 11:30:00,86.78,87.48,86.73,87.39,1584800.0,46.5132,46.8884,46.4864,46.8402,1584800.0
2008-03-05 12:00:00,87.39,87.62,86.48,86.62,3019000.0,46.8402,46.9635,46.3525,46.4275,3019000.0
2008-03-05 12:30:00,86.62,86.9,86.51,86.81,1650900.0,46.4275,46.5776,46.3685,46.5293,1650900.0
2008-03-05 13:00:00,86.82,86.92,86.36,86.48,1361100.0,46.5347,46.5883,46.2881,46.3525,1361100.0
2008-03-05 13:30:00,86.5,86.64,86.12,86.48,1936400.0,46.3632,46.4382,46.1595,46.3525,1936400.0
2008-03-05 14:00:00,86.49,86.7,86.33,86.67,1392400.0,46.3578,46.4704,46.2721,46.4543,1392400.0
2008-03-05 14:30:00,86.67,86.93,86.55,86.87,1355500.0,46.4543,46.5936,46.39,46.5615,1355500.0
2008-03-05 15:00:00,86.87,86.87,86.35,86.73,1771900.0,46.5615,46.5615,46.2828,46.4864,1771900.0
2008-03-05 15:30:00,86.73,87.39,86.65,87.24,2766500.0,46.4864,46.8402,46.4436,46.7598,2766500.0
2008-03-06 09:30:00,86.93,87.07,86.1,86.29,2627900.0,46.5936,46.6687,46.1488,46.2506,2627900.0
2008-03-06 10:00:00,86.26,86.37,85.84,86.15,1876300.0,46.2345,46.2935,46.0094,46.1756,1876300.0
2008-03-06 10:30:00,86.15,86.74,85.95,86.6,1881000.0,46.1756,46.4918,46.0684,46.4168,1881000.0
2008-03-06 11:00:00,86.6,86.78,86.23,86.31,1434100.0,46.4168,46.5132,46.2185,46.2613,1434100.0
2008-03-06 11:30:00,86.32,86.41,85.71,85.84,1425600.0,46.2667,46.3149,45.9397,46.0094,1425600.0
2008-03-06 12:00:00,85.84,85.84,85.11,85.43,1848600.0,46.0094,46.0094,45.6181,45.7897,1848600.0
2008-03-06 12:30:00,85.44,85.7,85.26,85.54,1033400.0,45.795,45.9344,45.6985,45.8486,1033400.0
2008-03-06 13:00:00,85.55,85.87,85.51,85.51,1345800.0,45.854,46.0255,45.8325,45.8325,1345800.0
2008-03-06 13:30:00,85.53,85.83,85.28,85.6,1372300.0,45.8433,46.0041,45.7093,45.8808,1372300.0
2008-03-06 14:00:00,85.61,85.9,85.42,85.56,1280600.0,45.8861,46.0416,45.7843,45.8593,1280600.0
2008-03-06 14:30:00,85.57,85.79,85.36,85.47,1457800.0,45.8647,45.9826,45.7521,45.8111,1457800.0
2008-03-06 15:00:00,85.47,85.51,84.88,85.21,2333600.0,45.8111,45.8325,45.4949,45.6717,2333600.0
2008-03-06 15:30:00,85.22,85.22,84.44,84.51,3796100.0,45.6771,45.6771,45.259,45.2966,3796100.0
2008-03-07 09:30:00,83.91,84.06,83.35,83.79,3211100.0,44.975,45.0554,44.6748,44.9106,3211100.0
2008-03-07 10:00:00,83.78,83.91,83.31,83.48,2373000.0,44.9053,44.975,44.6534,44.7445,2373000.0
2008-03-07 10:30:00,83.46,83.95,83.38,83.76,2116100.0,44.7338,44.9964,44.6909,44.8946,2116100.0
2008-03-07 11:00:00,83.76,83.78,83.12,83.19,1557900.0,44.8946,44.9053,44.5515,44.589,1557900.0
2008-03-07 11:30:00,83.19,83.47,82.92,82.93,2040700.0,44.589,44.7391,44.4443,44.4497,2040700.0
2008-03-07 12:00:00,82.93,83.09,82.78,82.81,1421900.0,44.4497,44.5354,44.3693,44.3854,1421900.0
2008-03-07 12:30:00,82.81,83.13,82.77,82.99,1435700.0,44.3854,44.5569,44.3639,44.4818,1435700.0
2008-03-07 13:00:00,82.99,83.05,82.67,82.92,1036700.0,44.4818,44.514,44.3103,44.4443,1036700.0
2008-03-07 13:30:00,82.92,82.94,82.22,82.26,1826900.0,44.4443,44.455,44.0691,44.0906,1826900.0
2008-03-07 14:00:00,82.26,82.45,81.97,82.31,2522700.0,44.0906,44.1924,43.9351,44.1174,2522700.0
2008-03-07 14:30:00,82.31,82.46,81.97,82.43,2017900.0,44.1174,44.1978,43.9351,44.1817,2017900.0
2008-03-07 15:00:00,82.43,83.04,82.25,82.59,3278600.0,44.1817,44.5086,44.0852,44.2674,3278600.0
2008-03-07 15:30:00,82.59,82.8,82.22,82.52,3740900.0,44.2674,44.38,44.0691,44.2299,3740900.0
2008-03-10 09:30:00,82.75,82.94,82.0,82.47,3102100.0,44.3532,44.455,43.9512,44.2031,3102100.0
2008-03-10 10:00:00,82.47,82.7,82.21,82.69,2622100.0,44.2031,44.3264,44.0638,44.321,2622100.0
2008-03-10 10:30:00,82.7,83.4,82.61,83.24,3434400.0,44.3264,44.7016,44.2782,44.6158,3434400.0
2008-03-10 11:00:00,83.23,83.5,82.83,82.92,1769900.0,44.6105,44.7552,44.3961,44.4443,1769900.0
2008-03-10 11:30:00,82.95,83.17,82.45,82.77,2119400.0,44.4604,44.5783,44.1924,44.3639,2119400.0
2008-03-10 12:00:00,82.77,83.0,82.46,82.84,2013500.0,44.3639,44.4872,44.1978,44.4014,2013500.0
2008-03-10 12:30:00,82.83,83.42,82.72,83.32,1947100.0,44.3961,44.7123,44.3371,44.6587,1947100.0
2008-03-10 13:00:00,83.32,83.5,82.91,82.98,1370100.0,44.6587,44.7552,44.439,44.4765,1370100.0
2008-03-10 13:30:00,82.97,83.17,82.82,82.88,1248600.0,44.4711,44.5783,44.3907,44.4229,1248600.0
2008-03-10 14:00:00,82.89,82.89,82.31,82.68,2059900.0,44.4282,44.4282,44.1174,44.3157,2059900.0
2008-03-10 14:30:00,82.68,82.81,82.51,82.55,1416900.0,44.3157,44.3854,44.2246,44.246,1416900.0
2008-03-10 15:00:00,82.55,82.89,82.31,82.78,1919200.0,44.246,44.4282,44.1174,44.3693,1919200.0
2008-03-10 15:30:00,82.77,82.91,82.39,82.6,3401200.0,44.3639,44.439,44.1603,44.2728,3401200.0
2008-03-11 09:30:00,83.96,84.84,83.55,84.68,3745000.0,45.0018,45.4734,44.782,45.3877,3745000.0
2008-03-11 10:00:00,84.68,84.96,84.35,84.39,2433300.0,45.3877,45.5377,45.2108,45.2322,2433300.0
2008-03-11 10:30:00,84.39,84.84,84.33,84.73,1717400.0,45.2322,45.4734,45.2001,45.4145,1717400.0
2008-03-11 11:00:00,84.73,84.8,84.32,84.65,1478200.0,45.4145,45.452,45.1947,45.3716,1478200.0
2008-03-11 11:30:00,84.63,84.7,84.02,84.05,1970300.0,45.3609,45.3984,45.0339,45.05,1970300.0
2008-03-11 12:00:00,84.05,84.75,84.03,84.6,1438800.0,45.05,45.4252,45.0393,45.3448,1438800.0
2008-03-11 12:30:00,84.6,84.86,84.28,84.72,1229300.0,45.3448,45.4841,45.1733,45.4091,1229300.0
2008-03-11 13:00:00,84.71,85.04,84.57,85.02,1472500.0,45.4037,45.5806,45.3287,45.5699,1472500.0
2008-03-11 13:30:00,85.0,85.36,84.91,85.25,1700900.0,45.5592,45.7521,45.5109,45.6932,1700900.0
2008-03-11 14:00:00,85.26,85.61,85.15,85.58,1907500.0,45.6985,45.8861,45.6396,45.8701,1907500.0
2008-03-11 14:30:00,85.58,86.27,85.48,86.19,2353700.0,45.8701,46.2399,45.8165,46.197,2353700.0
2008-03-11 15:00:00,86.19,86.63,84.35,86.59,3157700.0,46.197,46.4329,45.2108,46.4114,3157700.0
2008-03-11 15:30:00,86.58,86.66,86.12,86.56,4925600.0,46.4061,46.4489,46.1595,46.3953,4925600.0
2008-03-12 09:30:00,86.61,87.23,86.53,86.62,3192600.0,46.4221,46.7544,46.3793,46.4275,3192600.0
2008-03-12 10:00:00,86.62,86.79,86.4,86.43,1698000.0,46.4275,46.5186,46.3096,46.3257,1698000.0
2008-03-12 10:30:00,86.42,86.43,85.68,86.25,2924400.0,46.3203,46.3257,45.9237,46.2292,2924400.0
2008-03-12 11:00:00,86.25,86.78,86.24,86.48,2260800.0,46.2292,46.5132,46.2238,46.3525,2260800.0
2008-03-12 11:30:00,86.47,86.93,86.3,86.52,1668100.0,46.3471,46.5936,46.256,46.3739,1668100.0
2008-03-12 12:00:00,86.47,86.8,86.27,86.78,1155800.0,46.3471,46.524,46.2399,46.5132,1155800.0
2008-03-12 12:30:00,86.79,86.84,86.36,86.45,1247200.0,46.5186,46.5454,46.2881,46.3364,1247200.0
2008-03-12 13:00:00,86.45,86.65,86.34,86.44,1025000.0,46.3364,46.4436,46.2774,46.331,1025000.0
2008-03-12 13:30:00,86.45,86.49,86.05,86.26,1124300.0,46.3364,46.3578,46.122,46.2345,1124300.0
2008-03-12 14:00:00,86.26,86.37,86.0,86.29,1199900.0,46.2345,46.2935,46.0952,46.2506,1199900.0
2008-03-12 14:30:00,86.27,86.49,86.08,86.13,1128900.0,46.2399,46.3578,46.1381,46.1649,1128900.0
2008-03-12 15:00:00,86.13,86.19,85.88,86.1,1555900.0,46.1649,46.197,46.0309,46.1488,1555900.0
2008-03-12 15:30:00,86.1,86.15,85.73,85.9,2637300.0,46.1488,46.1756,45.9505,46.0416,2637300.0
2008-03-13 09:30:00,85.31,85.59,84.9,85.14,2435500.0,45.7253,45.8754,45.5056,45.6342,2435500.0
2008-03-13 10:00:00,85.11,86.0,85.1,85.62,2191700.0,45.6181,46.0952,45.6128,45.8915,2191700.0
2008-03-13 10:30:00,85.63,85.86,85.06,85.78,1949700.0,45.8969,46.0201,45.5913,45.9773,1949700.0
2008-03-13 11:00:00,85.78,86.63,85.69,86.27,2601800.0,45.9773,46.4329,45.929,46.2399,2601800.0
2008-03-13 11:30:00,86.27,86.61,86.06,86.48,1897200.0,46.2399,46.4221,46.1273,46.3525,1897200.0
2008-03-13 12:00:00,86.48,86.75,86.41,86.49,1546700.0,46.3525,46.4972,46.3149,46.3578,1546700.0
2008-03-13 12:30:00,86.5,86.59,86.23,86.31,1061900.0,46.3632,46.4114,46.2185,46.2613,1061900.0
2008-03-13 13:00:00,86.3,86.97,86.18,86.85,1510700.0,46.256,46.6151,46.1917,46.5508,1510700.0
2008-03-13 13:30:00,86.87,87.46,86.73,87.25,2062500.0,46.5615,46.8777,46.4864,46.7652,2062500.0
2008-03-13 14:00:00,87.26,87.5,87.09,87.46,1650400.0,46.7705,46.8992,46.6794,46.8777,1650400.0
2008-03-13 14:30:00,87.45,87.49,87.01,87.19,1750400.0,46.8724,46.8938,46.6365,46.733,1750400.0
2008-03-13 15:00:00,87.18,87.43,86.76,87.31,1896700.0,46.7276,46.8616,46.5025,46.7973,1896700.0
2008-03-13 15:30:00,87.32,87.5,86.81,87.13,2936500.0,46.8027,46.8992,46.5293,46.7008,2936500.0
2008-03-14 09:30:00,87.6,87.86,85.64,85.98,4278300.0,46.9528,47.0921,45.9022,46.0845,4278300.0
2008-03-14 10:00:00,86.0,86.47,85.02,85.88,3987900.0,46.0952,46.3471,45.5699,46.0309,3987900.0
2008-03-14 10:30:00,85.85,86.45,85.31,86.27,2090700.0,46.0148,46.3364,45.7253,46.2399,2090700.0
2008-03-14 11:00:00,86.28,86.37,85.44,85.51,1674000.0,46.2453,46.2935,45.795,45.8325,1674000.0
2008-03-14 11:30:00,85.5,86.15,85.41,85.95,1461900.0,45.8272,46.1756,45.7789,46.0684,1461900.0
2008-03-14 12:00:00,85.94,86.19,85.71,85.99,1216400.0,46.063,46.197,45.9397,46.0898,1216400.0
2008-03-14 12:30:00,85.98,86.07,85.41,85.68,1664600.0,46.0845,46.1327,45.7789,45.9237,1664600.0
2008-03-14 13:00:00,85.68,85.69,85.3,85.39,1528200.0,45.9237,45.929,45.72,45.7682,1528200.0
2008-03-14 13:30:00,85.4,85.88,85.19,85.56,1312800.0,45.7736,46.0309,45.661,45.8593,1312800.0
2008-03-14 14:00:00,85.56,85.89,84.92,85.05,2073800.0,45.8593,46.0362,45.5163,45.586,2073800.0
2008-03-14 14:30:00,85.04,85.5,84.79,85.13,2430700.0,45.5806,45.8272,45.4466,45.6289,2430700.0
2008-03-14 15:00:00,85.15,86.28,84.96,86.01,2497200.0,45.6396,46.2453,45.5377,46.1005,2497200.0
2008-03-14 15:30:00,86.0,86.11,85.3,85.81,4603400.0,46.0952,46.1541,45.72,45.9933,4603400.0
2008-03-17 09:30:00,83.88,85.62,83.54,85.57,4100700.0,44.9589,45.8915,44.7766,45.8647,4100700.0
2008-03-17 10:00:00,85.55,85.89,85.12,85.35,3259000.0,45.854,46.0362,45.6235,45.7468,3259000.0
2008-03-17 10:30:00,85.35,85.89,85.11,85.83,2850400.0,45.7468,46.0362,45.6181,46.0041,2850400.0
2008-03-17 11:00:00,85.85,86.1,84.98,85.54,2354400.0,46.0148,46.1488,45.5485,45.8486,2354400.0
2008-03-17 11:30:00,85.54,85.67,84.62,84.65,1673600.0,45.8486,45.9183,45.3555,45.3716,1673600.0
2008-03-17 12:00:00,84.65,84.65,83.8,83.86,2152500.0,45.3716,45.3716,44.916,44.9482,2152500.0
2008-03-17 12:30:00,83.84,85.92,83.54,84.78,2088300.0,44.9374,46.0523,44.7766,45.4413,2088300.0
2008-03-17 13:00:00,84.78,84.96,83.94,84.3,1472300.0,45.4413,45.5377,44.991,45.184,1472300.0
2008-03-17 13:30:00,84.3,84.84,83.74,84.77,1917300.0,45.184,45.4734,44.8838,45.4359,1917300.0
2008-03-17 14:00:00,84.77,85.55,84.68,85.34,2296400.0,45.4359,45.854,45.3877,45.7414,2296400.0
2008-03-17 14:30:00,85.34,86.09,85.16,85.92,2681500.0,45.7414,46.1434,45.6449,46.0523,2681500.0
2008-03-17 15:00:00,85.93,86.7,85.69,86.36,2793600.0,46.0577,46.4704,45.929,46.2881,2793600.0
2008-03-17 15:30:00,86.36,86.75,85.71,85.82,4255000.0,46.2881,46.4972,45.9397,45.9987,4255000.0
2008-03-18 09:30:00,86.61,87.73,86.12,87.66,3123800.0,46.4221,47.0224,46.1595,46.9849,3123800.0
2008-03-18 10:00:00,87.66,87.9,87.18,87.48,2962300.0,46.9849,47.1136,46.7276,46.8884,2962300.0
2008-03-18 10:30:00,87.49,87.58,87.13,87.51,1894800.0,46.8938,46.942,46.7008,46.9045,1894800.0
2008-03-18 11:00:00,87.51,87.54,87.25,87.5,1394800.0,46.9045,46.9206,46.7652,46.8992,1394800.0
2008-03-18 11:30:00,87.5,87.54,87.27,87.27,1257700.0,46.8992,46.9206,46.7759,46.7759,1257700.0
2008-03-18 12:00:00,87.27,87.53,87.22,87.49,1235200.0,46.7759,46.9152,46.7491,46.8938,1235200.0
2008-03-18 12:30:00,87.47,87.84,87.43,87.76,1110700.0,46.8831,47.0814,46.8616,47.0385,1110700.0
2008-03-18 13:00:00,87.77,87.92,87.3,87.67,1070600.0,47.0439,47.1243,46.792,46.9903,1070600.0
2008-03-18 13:30:00,87.67,87.74,87.45,87.5,1502800.0,46.9903,47.0278,46.8724,46.8992,1502800.0
2008-03-18 14:00:00,87.49,87.69,86.73,87.17,3355400.0,46.8938,47.001,46.4864,46.7223,3355400.0
2008-03-18 14:30:00,87.15,88.02,86.43,87.94,3174400.0,46.7116,47.1779,46.3257,47.135,3174400.0
2008-03-18 15:00:00,87.93,88.22,87.6,87.64,2394900.0,47.1296,47.2851,46.9528,46.9742,2394900.0
2008-03-18 15:30:00,87.64,88.45,87.47,88.39,3928400.0,46.9742,47.4084,46.8831,47.3762,3928400.0
2008-03-19 09:30:00,87.81,88.5,87.18,87.41,3336000.0,47.0653,47.4352,46.7276,46.8509,3336000.0
2008-03-19 10:00:00,87.41,87.97,87.4,87.94,2064800.0,46.8509,47.1511,46.8456,47.135,2064800.0
2008-03-19 10:30:00,87.95,88.2,87.25,87.42,2156900.0,47.1404,47.2744,46.7652,46.8563,2156900.0
2008-03-19 11:00:00,87.43,87.78,87.26,87.72,1383500.0,46.8616,47.0492,46.7705,47.0171,1383500.0
2008-03-19 11:30:00,87.73,87.81,87.05,87.06,1423600.0,47.0224,47.0653,46.658,46.6633,1423600.0
2008-03-19 12:00:00,87.06,87.17,86.54,86.63,2023900.0,46.6633,46.7223,46.3846,46.4329,2023900.0
2008-03-19 12:30:00,86.62,86.8,86.4,86.53,1508200.0,46.4275,46.524,46.3096,46.3793,1508200.0
2008-03-19 13:00:00,86.52,86.66,86.26,86.33,1579600.0,46.3739,46.4489,46.2345,46.2721,1579600.0
2008-03-19 13:30:00,86.32,86.44,85.81,86.11,1853500.0,46.2667,46.331,45.9933,46.1541,1853500.0
2008-03-19 14:00:00,86.1,86.23,85.51,86.02,2360200.0,46.1488,46.2185,45.8325,46.1059,2360200.0
2008-03-19 14:30:00,86.02,86.42,85.94,86.37,2519200.0,46.1059,46.3203,46.063,46.2935,2519200.0
2008-03-19 15:00:00,86.37,86.57,85.76,85.94,2646200.0,46.2935,46.4007,45.9665,46.063,2646200.0
2008-03-19 15:30:00,85.94,86.04,84.35,84.46,5074100.0,46.063,46.1166,45.2108,45.2698,5074100.0
2008-03-20 09:30:00,84.18,84.18,82.75,83.72,11035200.0,45.1197,45.1197,44.3532,44.8731,11035200.0
2008-03-20 10:00:00,83.75,84.95,83.7,84.7,3154200.0,44.8892,45.5324,44.8624,45.3984,3154200.0
2008-03-20 10:30:00,84.71,85.22,84.55,84.92,2365600.0,45.4037,45.6771,45.318,45.5163,2365600.0
2008-03-20 11:00:00,84.93,84.95,84.31,84.47,1522400.0,45.5217,45.5324,45.1894,45.2751,1522400.0
2008-03-20 11:30:00,84.47,84.51,83.86,83.95,1455900.0,45.2751,45.2966,44.9482,44.9964,1455900.0
2008-03-20 12:00:00,83.97,84.48,83.76,83.85,1457300.0,45.0071,45.2805,44.8946,44.9428,1457300.0
2008-03-20 12:30:00,83.85,84.54,83.75,84.3,1003900.0,44.9428,45.3126,44.8892,45.184,1003900.0
2008-03-20 13:00:00,84.31,84.53,84.07,84.34,1053600.0,45.1894,45.3073,45.0607,45.2054,1053600.0
2008-03-20 13:30:00,84.34,84.89,84.29,84.75,1224700.0,45.2054,45.5002,45.1786,45.4252,1224700.0
2008-03-20 14:00:00,84.74,84.98,84.47,84.93,1266900.0,45.4198,45.5485,45.2751,45.5217,1266900.0
2008-03-20 14:30:00,84.94,85.23,84.82,85.09,1579700.0,45.527,45.6825,45.4627,45.6074,1579700.0
2008-03-20 15:00:00,85.09,85.35,84.97,85.02,1862300.0,45.6074,45.7468,45.5431,45.5699,1862300.0
2008-03-20 15:30:00,85.02,85.41,84.43,85.18,4341000.0,45.5699,45.7789,45.2537,45.6557,4341000.0
2008-03-24 09:30:00,85.17,86.36,85.04,86.32,2141800.0,45.6503,46.2881,45.5806,46.2667,2141800.0
2008-03-24 10:00:00,86.33,86.84,86.1,86.51,2042600.0,46.2721,46.5454,46.1488,46.3685,2042600.0
2008-03-24 10:30:00,86.51,86.74,86.47,86.64,1316500.0,46.3685,46.4918,46.3471,46.4382,1316500.0
2008-03-24 11:00:00,86.64,86.79,86.44,86.74,1058500.0,46.4382,46.5186,46.331,46.4918,1058500.0
2008-03-24 11:30:00,86.74,86.9,86.59,86.63,941200.0,46.4918,46.5776,46.4114,46.4329,941200.0
2008-03-24 12:00:00,86.62,86.67,86.39,86.55,1154200.0,46.4275,46.4543,46.3042,46.39,1154200.0
2008-03-24 12:30:00,86.56,86.95,86.55,86.71,895400.0,46.3953,46.6044,46.39,46.4757,895400.0
2008-03-24 13:00:00,86.71,86.74,86.5,86.54,884100.0,46.4757,46.4918,46.3632,46.3846,884100.0
2008-03-24 13:30:00,86.54,86.63,86.45,86.5,950200.0,46.3846,46.4329,46.3364,46.3632,950200.0
2008-03-24 14:00:00,86.5,86.51,85.95,85.99,1542600.0,46.3632,46.3685,46.0684,46.0898,1542600.0
2008-03-24 14:30:00,85.99,86.08,85.57,85.82,1587200.0,46.0898,46.1381,45.8647,45.9987,1587200.0
2008-03-24 15:00:00,85.82,86.13,85.75,85.75,1378000.0,45.9987,46.1649,45.9612,45.9612,1378000.0
2008-03-24 15:30:00,85.75,85.99,85.56,85.93,2587900.0,45.9612,46.0898,45.8593,46.0577,2587900.0
2008-03-25 09:30:00,86.25,86.38,84.71,84.82,3508300.0,46.2292,46.2989,45.4037,45.4627,3508300.0
2008-03-25 10:00:00,84.8,85.13,84.58,84.65,3086200.0,45.452,45.6289,45.3341,45.3716,3086200.0
2008-03-25 10:30:00,84.65,84.86,84.33,84.84,2304300.0,45.3716,45.4841,45.2001,45.4734,2304300.0
2008-03-25 11:00:00,84.85,85.55,84.72,85.55,1332900.0,45.4788,45.854,45.4091,45.854,1332900.0
2008-03-25 11:30:00,85.54,85.67,85.15,85.23,1600800.0,45.8486,45.9183,45.6396,45.6825,1600800.0
2008-03-25 12:00:00,85.23,85.45,85.05,85.42,1240900.0,45.6825,45.8004,45.586,45.7843,1240900.0
2008-03-25 12:30:00,85.42,85.43,85.15,85.17,840900.0,45.7843,45.7897,45.6396,45.6503,840900.0
2008-03-25 13:00:00,85.18,85.3,85.02,85.26,936000.0,45.6557,45.72,45.5699,45.6985,936000.0
2008-03-25 13:30:00,85.27,85.35,84.95,85.03,1015500.0,45.7039,45.7468,45.5324,45.5753,1015500.0
2008-03-25 14:00:00,85.03,85.2,84.93,85.18,1004500.0,45.5753,45.6664,45.5217,45.6557,1004500.0
2008-03-25 14:30:00,85.18,85.52,84.99,85.28,1326500.0,45.6557,45.8379,45.5538,45.7093,1326500.0
2008-03-25 15:00:00,85.27,85.4,85.16,85.28,1485700.0,45.7039,45.7736,45.6449,45.7093,1485700.0
2008-03-25 15:30:00,85.28,85.35,84.87,85.16,2707300.0,45.7093,45.7468,45.4895,45.6449,2707300.0
2008-03-26 09:30:00,85.23,86.05,84.91,85.96,2459400.0,45.6825,46.122,45.5109,46.0737,2459400.0
2008-03-26 10:00:00,85.96,86.44,85.9,86.16,1746300.0,46.0737,46.331,46.0416,46.1809,1746300.0
2008-03-26 10:30:00,86.14,86.78,86.07,86.77,1599100.0,46.1702,46.5132,46.1327,46.5079,1599100.0
2008-03-26 11:00:00,86.76,86.95,86.6,86.93,1363400.0,46.5025,46.6044,46.4168,46.5936,1363400.0
2008-03-26 11:30:00,86.92,87.0,86.6,86.61,1014100.0,46.5883,46.6312,46.4168,46.4221,1014100.0
2008-03-26 12:00:00,86.61,86.79,86.37,86.45,1021500.0,46.4221,46.5186,46.2935,46.3364,1021500.0
2008-03-26 12:30:00,86.45,86.57,86.19,86.31,1272000.0,46.3364,46.4007,46.197,46.2613,1272000.0
2008-03-26 13:00:00,86.32,86.59,86.22,86.28,769500.0,46.2667,46.4114,46.2131,46.2453,769500.0
2008-03-26 13:30:00,86.28,86.34,86.12,86.3,926600.0,46.2453,46.2774,46.1595,46.256,926600.0
2008-03-26 14:00:00,86.31,86.52,86.2,86.28,1066000.0,46.2613,46.3739,46.2024,46.2453,1066000.0
2008-03-26 14:30:00,86.28,86.56,86.24,86.55,1239500.0,46.2453,46.3953,46.2238,46.39,1239500.0
2008-03-26 15:00:00,86.55,86.58,86.05,86.14,1681700.0,46.39,46.4061,46.122,46.1702,1681700.0
2008-03-26 15:30:00,86.15,86.48,85.89,86.36,2749900.0,46.1756,46.3525,46.0362,46.2881,2749900.0
2008-03-27 09:30:00,86.82,87.13,86.36,86.55,2369900.0,46.5347,46.7008,46.2881,46.39,2369900.0
2008-03-27 10:00:00,86.55,86.88,86.4,86.55,1664000.0,46.39,46.5668,46.3096,46.39,1664000.0
2008-03-27 10:30:00,86.56,86.85,86.2,86.82,1555400.0,46.3953,46.5508,46.2024,46.5347,1555400.0
2008-03-27 11:00:00,86.82,87.2,86.7,87.16,1216000.0,46.5347,46.7384,46.4704,46.7169,1216000.0
2008-03-27 11:30:00,87.17,87.34,87.04,87.12,1060300.0,46.7223,46.8134,46.6526,46.6955,1060300.0
2008-03-27 12:00:00,87.12,87.33,86.78,87.32,891700.0,46.6955,46.808,46.5132,46.8027,891700.0
2008-03-27 12:30:00,87.33,87.5,87.21,87.38,963500.0,46.808,46.8992,46.7437,46.8348,963500.0
2008-03-27 13:00:00,87.39,87.4,86.97,87.06,814600.0,46.8402,46.8456,46.6151,46.6633,814600.0
2008-03-27 13:30:00,87.06,87.11,86.63,86.8,1254400.0,46.6633,46.6901,46.4329,46.524,1254400.0
2008-03-27 14:00:00,86.79,86.98,86.66,86.72,1091300.0,46.5186,46.6204,46.4489,46.4811,1091300.0
2008-03-27 14:30:00,86.73,87.29,86.71,87.14,1194400.0,46.4864,46.7866,46.4757,46.7062,1194400.0
2008-03-27 15:00:00,87.14,87.5,86.73,86.85,1370800.0,46.7062,46.8992,46.4864,46.5508,1370800.0
2008-03-27 15:30:00,86.85,86.89,86.07,86.19,2646000.0,46.5508,46.5722,46.1327,46.197,2646000.0
2008-03-28 09:30:00,86.05,86.7,85.78,86.45,2093600.0,46.122,46.4704,45.9773,46.3364,2093600.0
2008-03-28 10:00:00,86.45,87.02,86.43,86.98,1701900.0,46.3364,46.6419,46.3257,46.6204,1701900.0
2008-03-28 10:30:00,86.98,87.08,86.37,86.68,1433000.0,46.6204,46.674,46.2935,46.4596,1433000.0
2008-03-28 11:00:00,86.68,86.7,86.45,86.68,965500.0,46.4596,46.4704,46.3364,46.4596,965500.0
2008-03-28 11:30:00,86.67,86.83,86.3,86.36,966100.0,46.4543,46.54,46.256,46.2881,966100.0
2008-03-28 12:00:00,86.37,86.44,86.1,86.26,938600.0,46.2935,46.331,46.1488,46.2345,938600.0
2008-03-28 12:30:00,86.26,86.29,85.87,86.03,876500.0,46.2345,46.2506,46.0255,46.1113,876500.0
2008-03-28 13:00:00,86.01,86.23,85.91,86.1,723600.0,46.1005,46.2185,46.0469,46.1488,723600.0
2008-03-28 13:30:00,86.1,86.11,85.66,85.83,930000.0,46.1488,46.1541,45.9129,46.0041,930000.0
2008-03-28 14:00:00,85.82,85.87,85.55,85.63,1256600.0,45.9987,46.0255,45.854,45.8969,1256600.0
2008-03-28 14:30:00,85.63,85.83,85.46,85.78,1020800.0,45.8969,46.0041,45.8057,45.9773,1020800.0
2008-03-28 15:00:00,85.78,85.78,85.09,85.32,1856500.0,45.9773,45.9773,45.6074,45.7307,1856500.0
2008-03-28 15:30:00,85.32,85.46,85.0,85.3,2268400.0,45.7307,45.8057,45.5592,45.72,2268400.0
2008-03-31 08:00:00,85.76,85.76,85.5,85.54,6500.0,45.9665,45.9665,45.8272,45.8486,6500.0
2008-03-31 08:30:00,85.6,85.61,85.5,85.6,3600.0,45.8808,45.8861,45.8272,45.8808,3600.0
2008-03-31 09:00:00,85.6,85.76,85.49,85.55,3800.0,45.8808,45.9665,45.8218,45.854,3800.0
2008-03-31 09:30:00,85.69,86.26,85.5,86.24,2024400.0,45.929,46.2345,45.8272,46.2238,2024400.0
2008-03-31 10:00:00,86.24,86.38,86.02,86.05,1777500.0,46.2238,46.2989,46.1059,46.122,1777500.0
2008-03-31 10:30:00,86.05,86.14,85.7,85.99,1423700.0,46.122,46.1702,45.9344,46.0898,1423700.0
2008-03-31 11:00:00,85.98,86.28,85.85,86.2,1287000.0,46.0845,46.2453,46.0148,46.2024,1287000.0
2008-03-31 11:30:00,86.2,86.21,85.36,85.39,1493100.0,46.2024,46.2077,45.7521,45.7682,1493100.0
2008-03-31 12:00:00,85.39,85.69,85.33,85.49,970400.0,45.7682,45.929,45.7361,45.8218,970400.0
2008-03-31 12:30:00,85.46,85.55,85.26,85.53,1136900.0,45.8057,45.854,45.6985,45.8433,1136900.0
2008-03-31 13:00:00,85.52,85.64,85.4,85.44,1038100.0,45.8379,45.9022,45.7736,45.795,1038100.0
2008-03-31 13:30:00,85.44,85.52,84.99,85.0,1394100.0,45.795,45.8379,45.5538,45.5592,1394100.0
2008-03-31 14:00:00,85.0,85.4,84.91,85.34,1256300.0,45.5592,45.7736,45.5109,45.7414,1256300.0
2008-03-31 14:30:00,85.34,85.37,84.85,85.11,1354200.0,45.7414,45.7575,45.4788,45.6181,1354200.0
2008-03-31 15:00:00,85.11,85.47,84.97,85.35,1985700.0,45.6181,45.8111,45.5431,45.7468,1985700.0
2008-03-31 15:30:00,85.36,85.56,84.91,84.95,4961000.0,45.7521,45.8593,45.5109,45.5324,4961000.0
2008-04-01 08:00:00,84.58,84.8,84.58,84.8,9800.0,45.3341,45.452,45.3341,45.452,9800.0
2008-04-01 08:30:00,84.8,84.9,84.6,84.7,8800.0,45.452,45.5056,45.3448,45.3984,8800.0
2008-04-01 09:00:00,84.71,84.75,84.6,84.7,4000.0,45.4037,45.4252,45.3448,45.3984,4000.0
2008-04-01 09:30:00,84.8,85.09,84.26,84.89,2727000.0,45.452,45.6074,45.1626,45.5002,2727000.0
2008-04-01 10:00:00,84.89,85.5,84.89,85.2,1859900.0,45.5002,45.8272,45.5002,45.6664,1859900.0
2008-04-01 10:30:00,85.2,85.86,85.1,85.63,2207400.0,45.6664,46.0201,45.6128,45.8969,2207400.0
2008-04-01 11:00:00,85.64,85.76,85.47,85.57,1387500.0,45.9022,45.9665,45.8111,45.8647,1387500.0
2008-04-01 11:30:00,85.57,85.99,85.33,85.97,1207100.0,45.8647,46.0898,45.7361,46.0791,1207100.0
2008-04-01 12:00:00,85.97,86.14,85.73,86.1,1243200.0,46.0791,46.1702,45.9505,46.1488,1243200.0
2008-04-01 12:30:00,86.11,86.11,85.9,86.05,690500.0,46.1541,46.1541,46.0416,46.122,690500.0
2008-04-01 13:00:00,86.06,86.35,86.04,86.33,891900.0,46.1273,46.2828,46.1166,46.2721,891900.0
2008-04-01 13:30:00,86.31,86.34,85.94,86.04,753500.0,46.2613,46.2774,46.063,46.1166,753500.0
2008-04-01 14:00:00,86.06,86.2,85.91,86.07,1131000.0,46.1273,46.2024,46.0469,46.1327,1131000.0
2008-04-01 14:30:00,86.07,86.55,86.02,86.29,1338200.0,46.1327,46.39,46.1059,46.2506,1338200.0
2008-04-01 15:00:00,86.29,86.71,86.28,86.62,1400300.0,46.2506,46.4757,46.2453,46.4275,1400300.0
2008-04-01 15:30:00,86.62,87.04,86.28,86.96,3167500.0,46.4275,46.6526,46.2453,46.6097,3167500.0
2008-04-02 09:30:00,86.94,87.29,86.74,87.0,2090200.0,46.599,46.7866,46.4918,46.6312,2090200.0
2008-04-02 10:00:00,86.99,87.26,86.84,87.0,1663000.0,46.6258,46.7705,46.5454,46.6312,1663000.0
2008-04-02 10:30:00,87.0,88.0,86.69,87.94,2524700.0,46.6312,47.1672,46.465,47.135,2524700.0
2008-04-02 11:00:00,87.95,88.14,87.56,87.76,1856400.0,47.1404,47.2422,46.9313,47.0385,1856400.0
2008-04-02 11:30:00,87.77,88.31,87.73,88.27,1244000.0,47.0439,47.3333,47.0224,47.3119,1244000.0
2008-04-02 12:00:00,88.27,88.45,88.25,88.36,1120100.0,47.3119,47.4084,47.3012,47.3601,1120100.0
2008-04-02 12:30:00,88.36,88.5,88.25,88.44,1053300.0,47.3601,47.4352,47.3012,47.403,1053300.0
2008-04-02 13:00:00,88.44,88.51,88.27,88.35,1040200.0,47.403,47.4405,47.3119,47.3548,1040200.0
2008-04-02 13:30:00,88.34,89.0,88.25,88.82,1645900.0,47.3494,47.7031,47.3012,47.6067,1645900.0
2008-04-02 14:00:00,88.81,89.12,88.8,89.02,1558100.0,47.6013,47.7675,47.5959,47.7139,1558100.0
2008-04-02 14:30:00,89.03,89.05,88.36,88.44,1373300.0,47.7192,47.7299,47.3601,47.403,1373300.0
2008-04-02 15:00:00,88.45,88.62,88.24,88.47,1488700.0,47.4084,47.4995,47.2958,47.4191,1488700.0
2008-04-02 15:30:00,88.47,88.57,88.32,88.46,1993400.0,47.4191,47.4727,47.3387,47.4137,1993400.0
2008-04-03 09:30:00,88.0,89.18,87.9,89.14,1865600.0,47.1672,47.7996,47.1136,47.7782,1865600.0
2008-04-03 10:00:00,89.13,89.34,88.71,89.02,1911600.0,47.7728,47.8854,47.5477,47.7139,1911600.0
2008-04-03 10:30:00,89.02,89.31,88.93,89.15,1220500.0,47.7139,47.8693,47.6656,47.7835,1220500.0
2008-04-03 11:00:00,89.15,89.22,88.83,88.86,1319400.0,47.7835,47.8211,47.612,47.6281,1319400.0
2008-04-03 11:30:00,88.86,89.23,88.82,89.17,1168400.0,47.6281,47.8264,47.6067,47.7943,1168400.0
2008-04-03 12:00:00,89.18,89.24,89.0,89.05,635300.0,47.7996,47.8318,47.7031,47.7299,635300.0
2008-04-03 12:30:00,89.06,89.38,88.94,89.0,1084000.0,47.7353,47.9068,47.671,47.7031,1084000.0
2008-04-03 13:00:00,89.0,89.3,88.92,88.92,860100.0,47.7031,47.8639,47.6603,47.6603,860100.0
2008-04-03 13:30:00,88.95,88.99,88.51,88.73,1009300.0,47.6763,47.6978,47.4405,47.5584,1009300.0
2008-04-03 14:00:00,88.72,88.95,88.61,88.92,986800.0,47.5531,47.6763,47.4941,47.6603,986800.0
2008-04-03 14:30:00,88.92,89.0,88.65,88.76,1234500.0,47.6603,47.7031,47.5156,47.5745,1234500.0
2008-04-03 15:00:00,88.75,89.02,88.44,88.46,1306600.0,47.5691,47.7139,47.403,47.4137,1306600.0
2008-04-03 15:30:00,88.46,88.47,87.96,88.21,2661400.0,47.4137,47.4191,47.1457,47.2797,2661400.0
2008-04-04 09:30:00,88.48,89.0,88.31,88.72,2079200.0,47.4244,47.7031,47.3333,47.5531,2079200.0
2008-04-04 10:00:00,88.72,89.0,88.39,88.58,1803800.0,47.5531,47.7031,47.3762,47.478,1803800.0
2008-04-04 10:30:00,88.58,88.94,88.5,88.94,1248100.0,47.478,47.671,47.4352,47.671,1248100.0
2008-04-04 11:00:00,88.93,89.21,88.84,89.16,994500.0,47.6656,47.8157,47.6174,47.7889,994500.0
2008-04-04 11:30:00,89.16,89.29,89.11,89.2,876000.0,47.7889,47.8586,47.7621,47.8103,876000.0
2008-04-04 12:00:00,89.19,89.49,89.17,89.49,1018700.0,47.805,47.9658,47.7943,47.9658,1018700.0
2008-04-04 12:30:00,89.48,89.5,89.23,89.3,1098300.0,47.9604,47.9711,47.8264,47.8639,1098300.0
2008-04-04 13:00:00,89.31,89.39,89.1,89.34,1005800.0,47.8693,47.9122,47.7567,47.8854,1005800.0
2008-04-04 13:30:00,89.35,89.36,88.85,88.96,998000.0,47.8907,47.8961,47.6227,47.6817,998000.0
2008-04-04 14:00:00,88.96,89.12,88.88,89.1,837600.0,47.6817,47.7675,47.6388,47.7567,837600.0
2008-04-04 14:30:00,89.11,89.25,88.98,89.22,756400.0,47.7621,47.8371,47.6924,47.8211,756400.0
2008-04-04 15:00:00,89.22,89.32,88.65,88.77,1095600.0,47.8211,47.8747,47.5156,47.5799,1095600.0
2008-04-04 15:30:00,88.76,88.9,88.5,88.75,2029700.0,47.5745,47.6495,47.4352,47.5691,2029700.0
2008-04-07 09:30:00,89.32,89.59,88.75,89.54,2333500.0,47.8747,48.0194,47.5691,47.9926,2333500.0
2008-04-07 10:00:00,89.54,89.56,89.29,89.32,1189500.0,47.9926,48.0033,47.8586,47.8747,1189500.0
2008-04-07 10:30:00,89.3,89.45,89.1,89.23,864400.0,47.8639,47.9443,47.7567,47.8264,864400.0
2008-04-07 11:00:00,89.24,89.58,89.22,89.45,718000.0,47.8318,48.014,47.8211,47.9443,718000.0
2008-04-07 11:30:00,89.44,89.94,89.43,89.93,871900.0,47.939,48.207,47.9336,48.2016,871900.0
2008-04-07 12:00:00,89.93,89.93,89.62,89.65,634600.0,48.2016,48.2016,48.0355,48.0515,634600.0
2008-04-07 12:30:00,89.64,89.94,89.44,89.93,913300.0,48.0462,48.207,47.939,48.2016,913300.0
2008-04-07 13:00:00,89.94,89.95,89.55,89.62,872400.0,48.207,48.2123,47.9979,48.0355,872400.0
2008-04-07 13:30:00,89.62,89.79,89.25,89.48,782100.0,48.0355,48.1266,47.8371,47.9604,782100.0
2008-04-07 14:00:00,89.46,89.53,88.83,88.85,1245300.0,47.9497,47.9872,47.612,47.6227,1245300.0
2008-04-07 14:30:00,88.85,89.24,88.69,89.04,1063900.0,47.6227,47.8318,47.537,47.7246,1063900.0
2008-04-07 15:00:00,89.04,89.38,88.78,89.27,1257200.0,47.7246,47.9068,47.5852,47.8479,1257200.0
2008-04-07 15:30:00,89.28,89.31,88.78,88.93,2168200.0,47.8532,47.8693,47.5852,47.6656,2168200.0
2008-04-08 09:30:00,88.54,89.5,88.23,89.42,1731000.0,47.4566,47.9711,47.2904,47.9283,1731000.0
2008-04-08 10:00:00,89.43,89.7,89.05,89.44,1677100.0,47.9336,48.0783,47.7299,47.939,1677100.0
2008-04-08 10:30:00,89.43,89.66,89.05,89.14,1089500.0,47.9336,48.0569,47.7299,47.7782,1089500.0
2008-04-08 11:00:00,89.14,89.24,88.65,88.95,1103100.0,47.7782,47.8318,47.5156,47.6763,1103100.0
2008-04-08 11:30:00,88.96,89.31,88.91,89.16,587100.0,47.6817,47.8693,47.6549,47.7889,587100.0
2008-04-08 12:00:00,89.16,89.38,88.92,89.23,618900.0,47.7889,47.9068,47.6603,47.8264,618900.0
2008-04-08 12:30:00,89.24,89.42,89.11,89.28,532200.0,47.8318,47.9283,47.7621,47.8532,532200.0
2008-04-08 13:00:00,89.27,89.45,89.25,89.29,463600.0,47.8479,47.9443,47.8371,47.8586,463600.0
2008-04-08 13:30:00,89.29,89.65,89.23,89.6,787000.0,47.8586,48.0515,47.8264,48.0247,787000.0
2008-04-08 14:00:00,89.59,89.59,89.13,89.15,1238500.0,48.0194,48.0194,47.7728,47.7835,1238500.0
2008-04-08 14:30:00,89.15,89.65,89.13,89.62,903500.0,47.7835,48.0515,47.7728,48.0355,903500.0
2008-04-08 15:00:00,89.61,89.61,89.33,89.54,812900.0,48.0301,48.0301,47.88,47.9926,812900.0
2008-04-08 15:30:00,89.54,89.74,89.51,89.67,1803700.0,47.9926,48.0998,47.9765,48.0623,1803700.0
2008-04-09 09:30:00,89.72,89.95,89.6,89.88,1534200.0,48.0891,48.2123,48.0247,48.1748,1534200.0
2008-04-09 10:00:00,89.88,89.9,89.57,89.75,1124100.0,48.1748,48.1855,48.0087,48.1051,1124100.0
2008-04-09 10:30:00,89.71,90.15,89.7,90.02,3431800.0,48.0837,48.3195,48.0783,48.2499,3431800.0
2008-04-09 11:00:00,90.01,90.09,89.25,89.38,1998300.0,48.2445,48.2874,47.8371,47.9068,1998300.0
2008-04-09 11:30:00,89.4,89.56,89.11,89.23,1430000.0,47.9175,48.0033,47.7621,47.8264,1430000.0
2008-04-09 12:00:00,89.23,89.66,89.22,89.63,1049800.0,47.8264,48.0569,47.8211,48.0408,1049800.0
2008-04-09 12:30:00,89.63,89.94,89.63,89.71,954200.0,48.0408,48.207,48.0408,48.0837,954200.0
2008-04-09 13:00:00,89.7,89.85,89.61,89.8,804600.0,48.0783,48.1587,48.0301,48.1319,804600.0
2008-04-09 13:30:00,89.8,90.0,89.79,89.98,840500.0,48.1319,48.2391,48.1266,48.2284,840500.0
2008-04-09 14:00:00,89.99,90.0,89.54,89.62,1061000.0,48.2338,48.2391,47.9926,48.0355,1061000.0
2008-04-09 14:30:00,89.63,89.77,89.46,89.52,943200.0,48.0408,48.1159,47.9497,47.9819,943200.0
2008-04-09 15:00:00,89.52,89.73,89.44,89.59,1094000.0,47.9819,48.0944,47.939,48.0194,1094000.0
2008-04-09 15:30:00,89.59,89.95,89.55,89.69,2015000.0,48.0194,48.2123,47.9979,48.073,2015000.0
2008-04-10 09:30:00,89.53,89.99,88.91,89.05,2339000.0,47.9872,48.2338,47.6549,47.7299,2339000.0
2008-04-10 10:00:00,89.04,89.08,88.66,88.87,2255100.0,47.7246,47.746,47.5209,47.6335,2255100.0
2008-04-10 10:30:00,88.88,89.5,88.88,89.35,1830400.0,47.6388,47.9711,47.6388,47.8907,1830400.0
2008-04-10 11:00:00,89.35,89.69,89.11,89.55,1360100.0,47.8907,48.073,47.7621,47.9979,1360100.0
2008-04-10 11:30:00,89.54,89.76,89.07,89.21,1233300.0,47.9926,48.1105,47.7407,47.8157,1233300.0
2008-04-10 12:00:00,89.21,89.51,89.0,89.33,1034700.0,47.8157,47.9765,47.7031,47.88,1034700.0
2008-04-10 12:30:00,89.34,89.6,89.15,89.26,849200.0,47.8854,48.0247,47.7835,47.8425,849200.0
2008-04-10 13:00:00,89.25,89.29,89.12,89.2,829900.0,47.8371,47.8586,47.7675,47.8103,829900.0
2008-04-10 13:30:00,89.2,89.48,89.2,89.29,979600.0,47.8103,47.9604,47.8103,47.8586,979600.0
2008-04-10 14:00:00,89.29,89.35,89.07,89.21,1201300.0,47.8586,47.8907,47.7407,47.8157,1201300.0
2008-04-10 14:30:00,89.21,89.69,89.05,89.58,1331300.0,47.8157,48.073,47.7299,48.014,1331300.0
2008-04-10 15:00:00,89.57,89.7,89.39,89.59,1480000.0,48.0087,48.0783,47.9122,48.0194,1480000.0
2008-04-10 15:30:00,89.6,89.6,89.14,89.42,2434400.0,48.0247,48.0247,47.7782,47.9283,2434400.0
2008-04-11 09:30:00,88.9,89.75,88.88,89.46,2264100.0,47.6495,48.1051,47.6388,47.9497,2264100.0
2008-04-11 10:00:00,89.47,89.7,89.04,89.12,1451100.0,47.9551,48.0783,47.7246,47.7675,1451100.0
2008-04-11 10:30:00,89.11,89.5,88.91,89.13,1357900.0,47.7621,47.9711,47.6549,47.7728,1357900.0
2008-04-11 11:00:00,89.13,89.25,88.93,89.19,857500.0,47.7728,47.8371,47.6656,47.805,857500.0
2008-04-11 11:30:00,89.19,89.4,89.06,89.17,648900.0,47.805,47.9175,47.7353,47.7943,648900.0
2008-04-11 12:00:00,89.17,89.2,88.76,88.8,837800.0,47.7943,47.8103,47.5745,47.5959,837800.0
2008-04-11 12:30:00,88.8,89.1,88.76,89.06,567500.0,47.5959,47.7567,47.5745,47.7353,567500.0
2008-04-11 13:00:00,89.06,89.16,88.9,88.92,567900.0,47.7353,47.7889,47.6495,47.6603,567900.0
2008-04-11 13:30:00,88.92,89.06,88.79,89.02,605400.0,47.6603,47.7353,47.5906,47.7139,605400.0
2008-04-11 14:00:00,89.02,89.05,88.78,89.0,726800.0,47.7139,47.7299,47.5852,47.7031,726800.0
2008-04-11 14:30:00,89.01,89.12,88.9,89.0,753500.0,47.7085,47.7675,47.6495,47.7031,753500.0
2008-04-11 15:00:00,89.01,89.13,88.82,89.1,1115400.0,47.7085,47.7728,47.6067,47.7567,1115400.0
2008-04-11 15:30:00,89.1,89.1,88.49,88.49,2551700.0,47.7567,47.7567,47.4298,47.4298,2551700.0
2008-04-14 09:30:00,88.74,89.18,88.53,89.13,2140000.0,47.5638,47.7996,47.4512,47.7728,2140000.0
2008-04-14 10:00:00,89.11,89.24,88.97,89.0,1329800.0,47.7621,47.8318,47.6871,47.7031,1329800.0
2008-04-14 10:30:00,89.0,89.54,89.0,89.45,1813500.0,47.7031,47.9926,47.7031,47.9443,1813500.0
2008-04-14 11:00:00,89.44,89.52,89.25,89.37,1154500.0,47.939,47.9819,47.8371,47.9015,1154500.0
2008-04-14 11:30:00,89.38,89.5,89.19,89.5,899100.0,47.9068,47.9711,47.805,47.9711,899100.0
2008-04-14 12:00:00,89.5,89.72,89.41,89.69,1132200.0,47.9711,48.0891,47.9229,48.073,1132200.0
2008-04-14 12:30:00,89.69,89.98,89.51,89.95,1153700.0,48.073,48.2284,47.9765,48.2123,1153700.0
2008-04-14 13:00:00,89.95,89.97,89.51,89.57,939900.0,48.2123,48.2231,47.9765,48.0087,939900.0
2008-04-14 13:30:00,89.57,89.65,89.31,89.47,880300.0,48.0087,48.0515,47.8693,47.9551,880300.0
2008-04-14 14:00:00,89.47,89.52,89.35,89.39,1036300.0,47.9551,47.9819,47.8907,47.9122,1036300.0
2008-04-14 14:30:00,89.39,89.84,89.36,89.57,1143700.0,47.9122,48.1534,47.8961,48.0087,1143700.0
2008-04-14 15:00:00,89.57,89.69,89.32,89.34,1089800.0,48.0087,48.073,47.8747,47.8854,1089800.0
2008-04-14 15:30:00,89.34,89.69,89.2,89.67,1906300.0,47.8854,48.073,47.8103,48.0623,1906300.0
2008-04-15 09:30:00,90.02,90.48,89.85,90.42,2394800.0,48.2499,48.4964,48.1587,48.4643,2394800.0
2008-04-15 10:00:00,90.41,90.48,90.14,90.35,1864800.0,48.4589,48.4964,48.3142,48.4267,1864800.0
2008-04-15 10:30:00,90.36,90.42,90.05,90.33,1592800.0,48.4321,48.4643,48.2659,48.416,1592800.0
2008-04-15 11:00:00,90.33,90.45,89.68,89.74,1576900.0,48.416,48.4803,48.0676,48.0998,1576900.0
2008-04-15 11:30:00,89.73,90.08,89.65,90.01,901500.0,48.0944,48.282,48.0515,48.2445,901500.0
2008-04-15 12:00:00,90.01,90.15,89.87,90.12,614700.0,48.2445,48.3195,48.1695,48.3035,614700.0
2008-04-15 12:30:00,90.11,90.19,90.05,90.1,675900.0,48.2981,48.341,48.2659,48.2927,675900.0
2008-04-15 13:00:00,90.1,90.35,90.0,90.3,825400.0,48.2927,48.4267,48.2391,48.3999,825400.0
2008-04-15 13:30:00,90.3,90.48,90.23,90.4,786300.0,48.3999,48.4964,48.3624,48.4535,786300.0
2008-04-15 14:00:00,90.4,90.56,90.36,90.51,1045500.0,48.4535,48.5393,48.4321,48.5125,1045500.0
2008-04-15 14:30:00,90.51,90.76,90.37,90.44,1126100.0,48.5125,48.6465,48.4375,48.475,1126100.0
2008-04-15 15:00:00,90.44,90.83,90.4,90.77,1300000.0,48.475,48.684,48.4535,48.6519,1300000.0
2008-04-15 15:30:00,90.78,90.88,90.56,90.81,2337500.0,48.6572,48.7108,48.5393,48.6733,2337500.0
2008-04-16 09:30:00,90.9,91.2,90.76,91.1,2001300.0,48.7215,48.8823,48.6465,48.8287,2001300.0
2008-04-16 10:00:00,91.09,91.43,91.06,91.31,1932800.0,48.8234,49.0056,48.8073,48.9413,1932800.0
2008-04-16 10:30:00,91.31,91.9,91.16,91.86,2409700.0,48.9413,49.2575,48.8609,49.2361,2409700.0
2008-04-16 11:00:00,91.86,91.91,91.62,91.71,1288100.0,49.2361,49.2629,49.1074,49.1557,1288100.0
2008-04-16 11:30:00,91.7,91.7,91.15,91.45,1516100.0,49.1503,49.1503,48.8555,49.0163,1516100.0
2008-04-16 12:00:00,91.45,91.99,90.98,91.88,1290400.0,49.0163,49.3058,48.7644,49.2468,1290400.0
2008-04-16 12:30:00,91.88,91.91,91.66,91.79,771300.0,49.2468,49.2629,49.1289,49.1986,771300.0
2008-04-16 13:00:00,91.79,91.92,91.59,91.88,870000.0,49.1986,49.2682,49.0914,49.2468,870000.0
2008-04-16 13:30:00,91.9,91.93,91.71,91.87,1048500.0,49.2575,49.2736,49.1557,49.2414,1048500.0
2008-04-16 14:00:00,91.88,92.03,91.75,92.0,1916400.0,49.2468,49.3272,49.1771,49.3111,1916400.0
2008-04-16 14:30:00,91.99,92.3,91.98,92.29,1502700.0,49.3058,49.4719,49.3004,49.4666,1502700.0
2008-04-16 15:00:00,92.29,92.6,92.23,92.54,1558800.0,49.4666,49.6327,49.4344,49.6006,1558800.0
2008-04-16 15:30:00,92.54,93.0,92.5,92.82,3788800.0,49.6006,49.8471,49.5791,49.7506,3788800.0
2008-04-17 09:30:00,92.48,93.35,92.2,93.2,2746600.0,49.5684,50.0347,49.4183,49.9543,2746600.0
2008-04-17 10:00:00,93.2,93.68,93.13,93.55,2092800.0,49.9543,50.2116,49.9168,50.1419,2092800.0
2008-04-17 10:30:00,93.55,93.79,93.41,93.51,2051400.0,50.1419,50.2705,50.0669,50.1205,2051400.0
2008-04-17 11:00:00,93.5,93.56,92.99,93.09,1578400.0,50.1151,50.1473,49.8417,49.8953,1578400.0
2008-04-17 11:30:00,93.1,93.65,92.87,92.92,1863700.0,49.9007,50.1955,49.7774,49.8042,1863700.0
2008-04-17 12:00:00,92.92,93.17,92.88,93.01,1375900.0,49.8042,49.9382,49.7828,49.8525,1375900.0
2008-04-17 12:30:00,93.01,93.49,92.99,93.45,813300.0,49.8525,50.1097,49.8417,50.0883,813300.0
2008-04-17 13:00:00,93.46,93.58,93.29,93.41,914500.0,50.0937,50.158,50.0025,50.0669,914500.0
2008-04-17 13:30:00,93.41,93.45,92.91,92.94,1356100.0,50.0669,50.0883,49.7989,49.8149,1356100.0
2008-04-17 14:00:00,92.94,93.09,92.87,93.05,944800.0,49.8149,49.8953,49.7774,49.8739,944800.0
2008-04-17 14:30:00,93.05,93.4,92.93,93.18,977600.0,49.8739,50.0615,49.8096,49.9436,977600.0
2008-04-17 15:00:00,93.18,93.49,93.09,93.34,1348800.0,49.9436,50.1097,49.8953,50.0293,1348800.0
2008-04-17 15:30:00,93.34,93.5,93.25,93.39,2212700.0,50.0293,50.1151,49.9811,50.0561,2212700.0
2008-04-18 09:30:00,93.36,93.83,92.93,93.59,5110000.0,50.0401,50.292,49.8096,50.1633,5110000.0
2008-04-18 10:00:00,93.58,93.76,92.96,93.21,2165100.0,50.158,50.2545,49.8257,49.9597,2165100.0
2008-04-18 10:30:00,93.21,93.74,93.18,93.57,1871800.0,49.9597,50.2437,49.9436,50.1526,1871800.0
2008-04-18 11:00:00,93.57,93.74,93.47,93.67,1369200.0,50.1526,50.2437,50.099,50.2062,1369200.0
2008-04-18 11:30:00,93.67,93.99,93.53,93.97,1220400.0,50.2062,50.3777,50.1312,50.367,1220400.0
2008-04-18 12:00:00,93.96,94.24,93.87,94.12,1728500.0,50.3617,50.5117,50.3134,50.4474,1728500.0
2008-04-18 12:30:00,94.12,94.18,93.88,93.9,1293100.0,50.4474,50.4796,50.3188,50.3295,1293100.0
2008-04-18 13:00:00,93.9,94.05,93.8,93.99,948500.0,50.3295,50.4099,50.2759,50.3777,948500.0
2008-04-18 13:30:00,94.0,94.02,93.67,93.84,946500.0,50.3831,50.3938,50.2062,50.2973,946500.0
2008-04-18 14:00:00,93.84,94.0,93.75,93.93,928700.0,50.2973,50.3831,50.2491,50.3456,928700.0
2008-04-18 14:30:00,93.93,94.17,93.93,94.03,1084100.0,50.3456,50.4742,50.3456,50.3992,1084100.0
2008-04-18 15:00:00,94.03,94.1,93.79,93.82,1209500.0,50.3992,50.4367,50.2705,50.2866,1209500.0
2008-04-18 15:30:00,93.82,94.45,93.7,94.37,2700600.0,50.2866,50.6243,50.2223,50.5814,2700600.0
2008-04-21 09:30:00,94.0,94.47,93.78,94.3,1762200.0,50.3831,50.635,50.2652,50.5439,1762200.0
2008-04-21 10:00:00,94.3,94.37,93.71,93.86,1845600.0,50.5439,50.5814,50.2277,50.3081,1845600.0
2008-04-21 10:30:00,93.85,93.86,93.62,93.64,1380500.0,50.3027,50.3081,50.1794,50.1901,1380500.0
2008-04-21 11:00:00,93.64,93.76,93.38,93.4,1304000.0,50.1901,50.2545,50.0508,50.0615,1304000.0
2008-04-21 11:30:00,93.4,93.85,93.39,93.8,1076700.0,50.0615,50.3027,50.0561,50.2759,1076700.0
2008-04-21 12:00:00,93.8,93.98,93.77,93.84,984800.0,50.2759,50.3724,50.2598,50.2973,984800.0
2008-04-21 12:30:00,93.84,94.15,93.77,94.11,958700.0,50.2973,50.4635,50.2598,50.4421,958700.0
2008-04-21 13:00:00,94.11,94.36,94.08,94.22,677600.0,50.4421,50.5761,50.426,50.501,677600.0
2008-04-21 13:30:00,94.21,94.28,93.96,94.07,658700.0,50.4957,50.5332,50.3617,50.4206,658700.0
2008-04-21 14:00:00,94.06,94.1,93.96,94.02,684900.0,50.4153,50.4367,50.3617,50.3938,684900.0
2008-04-21 14:30:00,94.01,94.18,93.95,94.12,811800.0,50.3885,50.4796,50.3563,50.4474,811800.0
2008-04-21 15:00:00,94.13,94.36,94.1,94.29,1036900.0,50.4528,50.5761,50.4367,50.5385,1036900.0
2008-04-21 15:30:00,94.29,94.4,94.18,94.24,1799800.0,50.5385,50.5975,50.4796,50.5117,1799800.0
2008-04-22 09:30:00,94.1,94.63,93.81,94.39,2490900.0,50.4367,50.7208,50.2813,50.5921,2490900.0
2008-04-22 10:00:00,94.38,94.7,94.17,94.44,1871600.0,50.5868,50.7583,50.4742,50.6189,1871600.0
2008-04-22 10:30:00,94.43,94.54,94.25,94.34,1187100.0,50.6136,50.6725,50.5171,50.5653,1187100.0
2008-04-22 11:00:00,94.35,94.79,94.3,94.66,1213500.0,50.5707,50.8065,50.5439,50.7369,1213500.0
2008-04-22 11:30:00,94.66,94.93,94.61,94.68,1550300.0,50.7369,50.8816,50.7101,50.7476,1550300.0
2008-04-22 12:00:00,94.68,94.87,94.46,94.48,1291100.0,50.7476,50.8494,50.6297,50.6404,1291100.0
2008-04-22 12:30:00,94.49,94.51,94.25,94.33,1118600.0,50.6457,50.6565,50.5171,50.56,1118600.0
2008-04-22 13:00:00,94.33,94.48,94.29,94.31,828600.0,50.56,50.6404,50.5385,50.5493,828600.0
2008-04-22 13:30:00,94.3,94.5,94.2,94.46,800400.0,50.5439,50.6511,50.4903,50.6297,800400.0
2008-04-22 14:00:00,94.46,94.48,94.23,94.41,963000.0,50.6297,50.6404,50.5064,50.6029,963000.0
2008-04-22 14:30:00,94.4,94.59,94.01,94.11,1026400.0,50.5975,50.6993,50.3885,50.4421,1026400.0
2008-04-22 15:00:00,94.11,94.61,94.08,94.5,1781500.0,50.4421,50.7101,50.426,50.6511,1781500.0
2008-04-22 15:30:00,94.49,94.55,94.24,94.4,2196700.0,50.6457,50.6779,50.5117,50.5975,2196700.0
2008-04-23 09:30:00,94.27,94.29,93.67,93.79,2631100.0,50.5278,50.5385,50.2062,50.2705,2631100.0
2008-04-23 10:00:00,93.77,93.92,93.34,93.46,2075000.0,50.2598,50.3402,50.0293,50.0937,2075000.0
2008-04-23 10:30:00,93.46,94.27,93.28,94.07,2509800.0,50.0937,50.5278,49.9972,50.4206,2509800.0
2008-04-23 11:00:00,94.07,94.38,93.96,94.32,1737900.0,50.4206,50.5868,50.3617,50.5546,1737900.0
2008-04-23 11:30:00,94.33,94.48,93.93,94.07,1323500.0,50.56,50.6404,50.3456,50.4206,1323500.0
2008-04-23 12:00:00,94.07,94.42,93.7,94.29,1267000.0,50.4206,50.6082,50.2223,50.5385,1267000.0
2008-04-23 12:30:00,94.29,94.31,93.83,93.89,1176900.0,50.5385,50.5493,50.292,50.3241,1176900.0
2008-04-23 13:00:00,93.91,94.05,93.82,93.98,635800.0,50.3349,50.4099,50.2866,50.3724,635800.0
2008-04-23 13:30:00,93.99,94.07,93.75,93.88,920400.0,50.3777,50.4206,50.2491,50.3188,920400.0
2008-04-23 14:00:00,93.87,94.02,93.7,93.86,1313000.0,50.3134,50.3938,50.2223,50.3081,1313000.0
2008-04-23 14:30:00,93.86,93.96,93.51,93.75,1320200.0,50.3081,50.3617,50.1205,50.2491,1320200.0
2008-04-23 15:00:00,93.76,94.1,92.5,93.97,1248800.0,50.2545,50.4367,49.5791,50.367,1248800.0
2008-04-23 15:30:00,93.96,94.27,93.9,94.23,2375400.0,50.3617,50.5278,50.3295,50.5064,2375400.0
2008-04-24 09:30:00,93.41,93.55,92.77,93.31,2191900.0,50.0669,50.1419,49.7238,50.0133,2191900.0
2008-04-24 10:00:00,93.31,93.31,92.14,92.44,2457800.0,50.0133,50.0133,49.3862,49.547,2457800.0
2008-04-24 10:30:00,92.44,92.52,92.16,92.3,1918500.0,49.547,49.5898,49.3969,49.4719,1918500.0
2008-04-24 11:00:00,92.29,92.68,92.15,92.6,1129800.0,49.4666,49.6756,49.3915,49.6327,1129800.0
2008-04-24 11:30:00,92.6,93.66,92.6,93.14,1243200.0,49.6327,50.2009,49.6327,49.9221,1243200.0
2008-04-24 12:00:00,93.14,93.4,92.7,92.76,1212200.0,49.9221,50.0615,49.6863,49.7185,1212200.0
2008-04-24 12:30:00,92.77,93.08,92.58,93.03,1060200.0,49.7238,49.89,49.622,49.8632,1060200.0
2008-04-24 13:00:00,93.02,93.23,92.8,93.0,1101800.0,49.8578,49.9704,49.7399,49.8471,1101800.0
2008-04-24 13:30:00,92.99,93.4,92.8,93.23,1199700.0,49.8417,50.0615,49.7399,49.9704,1199700.0
2008-04-24 14:00:00,93.23,93.54,93.13,93.4,1162900.0,49.9704,50.1365,49.9168,50.0615,1162900.0
2008-04-24 14:30:00,93.37,93.51,93.0,93.06,1268200.0,50.0454,50.1205,49.8471,49.8793,1268200.0
2008-04-24 15:00:00,93.07,93.21,92.75,92.91,1737300.0,49.8846,49.9597,49.7131,49.7989,1737300.0
2008-04-24 15:30:00,92.9,92.96,92.57,92.63,3043200.0,49.7935,49.8257,49.6166,49.6488,3043200.0
2008-04-25 09:30:00,93.21,93.4,92.08,92.33,2427000.0,49.9597,50.0615,49.354,49.488,2427000.0
2008-04-25 10:00:00,92.33,92.36,91.85,92.31,1910000.0,49.488,49.5041,49.2307,49.4773,1910000.0
2008-04-25 10:30:00,92.3,92.85,92.28,92.83,1908400.0,49.4719,49.7667,49.4612,49.756,1908400.0
2008-04-25 11:00:00,92.83,92.86,91.87,92.0,1320000.0,49.756,49.7721,49.2414,49.3111,1320000.0
2008-04-25 11:30:00,92.0,92.05,91.71,91.95,1118700.0,49.3111,49.3379,49.1557,49.2843,1118700.0
2008-04-25 12:00:00,91.95,92.24,91.87,92.23,924200.0,49.2843,49.4398,49.2414,49.4344,924200.0
2008-04-25 12:30:00,92.23,92.66,92.14,92.26,896000.0,49.4344,49.6649,49.3862,49.4505,896000.0
2008-04-25 13:00:00,92.25,92.38,92.03,92.19,1049200.0,49.4451,49.5148,49.3272,49.413,1049200.0
2008-04-25 13:30:00,92.18,92.29,92.02,92.21,1062000.0,49.4076,49.4666,49.3218,49.4237,1062000.0
2008-04-25 14:00:00,92.2,92.3,91.94,92.01,1232500.0,49.4183,49.4719,49.279,49.3165,1232500.0
2008-04-25 14:30:00,92.02,92.15,91.78,92.01,1109600.0,49.3218,49.3915,49.1932,49.3165,1109600.0
2008-04-25 15:00:00,92.02,92.37,92.0,92.32,1671300.0,49.3218,49.5094,49.3111,49.4826,1671300.0
2008-04-25 15:30:00,92.32,92.59,92.27,92.58,2753200.0,49.4826,49.6274,49.4558,49.622,2753200.0
2008-04-28 09:30:00,92.57,93.24,92.32,92.96,2360700.0,49.6166,49.9757,49.4826,49.8257,2360700.0
2008-04-28 10:00:00,92.95,93.71,92.94,93.64,1528800.0,49.8203,50.2277,49.8149,50.1901,1528800.0
2008-04-28 10:30:00,93.65,93.68,93.28,93.45,1112500.0,50.1955,50.2116,49.9972,50.0883,1112500.0
2008-04-28 11:00:00,93.46,93.49,92.95,93.11,779100.0,50.0937,50.1097,49.8203,49.9061,779100.0
2008-04-28 11:30:00,93.12,93.18,92.98,92.99,572900.0,49.9114,49.9436,49.8364,49.8417,572900.0
2008-04-28 12:00:00,92.99,93.16,92.88,93.07,744100.0,49.8417,49.9329,49.7828,49.8846,744100.0
2008-04-28 12:30:00,93.07,93.13,92.8,92.9,684500.0,49.8846,49.9168,49.7399,49.7935,684500.0
2008-04-28 13:00:00,92.89,93.01,92.55,92.7,931600.0,49.7882,49.8525,49.6059,49.6863,931600.0
2008-04-28 13:30:00,92.7,92.92,92.69,92.78,817200.0,49.6863,49.8042,49.681,49.7292,817200.0
2008-04-28 14:00:00,92.78,92.81,92.46,92.6,948900.0,49.7292,49.7453,49.5577,49.6327,948900.0
2008-04-28 14:30:00,92.6,92.94,92.6,92.86,856100.0,49.6327,49.8149,49.6327,49.7721,856100.0
2008-04-28 15:00:00,92.85,92.95,92.63,92.66,1148800.0,49.7667,49.8203,49.6488,49.6649,1148800.0
2008-04-28 15:30:00,92.66,92.75,92.41,92.5,1771900.0,49.6649,49.7131,49.5309,49.5791,1771900.0
2008-04-29 09:30:00,92.34,93.56,92.34,93.44,3502900.0,49.4934,50.1473,49.4934,50.0829,3502900.0
2008-04-29 10:00:00,93.45,93.6,93.18,93.42,1858700.0,50.0883,50.1687,49.9436,50.0722,1858700.0
2008-04-29 10:30:00,93.43,93.64,92.87,93.12,1675900.0,50.0776,50.1901,49.7774,49.9114,1675900.0
2008-04-29 11:00:00,93.12,93.29,92.7,93.14,1378700.0,49.9114,50.0025,49.6863,49.9221,1378700.0
2008-04-29 11:30:00,93.14,93.14,92.46,92.58,1786100.0,49.9221,49.9221,49.5577,49.622,1786100.0
2008-04-29 12:00:00,92.58,92.75,92.31,92.54,1427200.0,49.622,49.7131,49.4773,49.6006,1427200.0
2008-04-29 12:30:00,92.55,92.77,92.0,92.69,964800.0,49.6059,49.7238,49.3111,49.681,964800.0
2008-04-29 13:00:00,92.69,92.79,92.5,92.76,817300.0,49.681,49.7346,49.5791,49.7185,817300.0
2008-04-29 13:30:00,92.77,92.9,92.61,92.81,868500.0,49.7238,49.7935,49.6381,49.7453,868500.0
2008-04-29 14:00:00,92.81,92.88,92.68,92.7,1281700.0,49.7453,49.7828,49.6756,49.6863,1281700.0
2008-04-29 14:30:00,92.7,92.86,92.52,92.58,1152500.0,49.6863,49.7721,49.5898,49.622,1152500.0
2008-04-29 15:00:00,92.58,92.64,92.01,92.05,1950000.0,49.622,49.6542,49.3165,49.3379,1950000.0
2008-04-29 15:30:00,92.04,92.45,91.84,91.85,3222100.0,49.3326,49.5523,49.2254,49.2307,3222100.0
2008-04-30 09:30:00,92.25,93.27,92.17,93.12,2822700.0,49.4451,49.9918,49.4022,49.9114,2822700.0
2008-04-30 10:00:00,93.12,93.3,93.01,93.28,1705400.0,49.9114,50.0079,49.8525,49.9972,1705400.0
2008-04-30 10:30:00,93.28,93.4,92.6,92.63,2382400.0,49.9972,50.0615,49.6327,49.6488,2382400.0
2008-04-30 11:00:00,92.63,93.08,92.56,92.89,1416300.0,49.6488,49.89,49.6113,49.7882,1416300.0
2008-04-30 11:30:00,92.89,92.97,92.71,92.89,962900.0,49.7882,49.831,49.6917,49.7882,962900.0
2008-04-30 12:00:00,92.89,92.93,92.6,92.63,1202600.0,49.7882,49.8096,49.6327,49.6488,1202600.0
2008-04-30 12:30:00,92.62,92.79,92.53,92.79,1040300.0,49.6434,49.7346,49.5952,49.7346,1040300.0
2008-04-30 13:00:00,92.79,93.17,92.78,93.08,926600.0,49.7346,49.9382,49.7292,49.89,926600.0
2008-04-30 13:30:00,93.08,93.5,93.08,93.41,1292500.0,49.89,50.1151,49.89,50.0669,1292500.0
2008-04-30 14:00:00,93.4,94.19,93.39,93.91,2753200.0,50.0615,50.4849,50.0561,50.3349,2753200.0
2008-04-30 14:30:00,93.9,94.51,92.75,94.04,2832400.0,50.3295,50.6565,49.7131,50.4045,2832400.0
2008-04-30 15:00:00,94.02,94.2,93.52,93.58,2283800.0,50.3938,50.4903,50.1258,50.158,2283800.0
2008-04-30 15:30:00,93.59,93.97,92.88,92.93,3601800.0,50.1633,50.367,49.7828,49.8096,3601800.0
2008-05-01 09:30:00,90.09,90.43,89.3,89.68,7578300.0,48.2874,48.4696,47.8639,48.0676,7578300.0
2008-05-01 10:00:00,89.67,90.0,89.31,89.62,3561000.0,48.0623,48.2391,47.8693,48.0355,3561000.0
2008-05-01 10:30:00,89.62,89.63,88.81,88.96,4012200.0,48.0355,48.0408,47.6013,47.6817,4012200.0
2008-05-01 11:00:00,88.98,89.16,88.55,89.07,3362500.0,47.6924,47.7889,47.462,47.7407,3362500.0
2008-05-01 11:30:00,89.06,89.18,88.82,88.82,2026600.0,47.7353,47.7996,47.6067,47.6067,2026600.0
2008-05-01 12:00:00,88.82,88.83,88.3,88.34,2468500.0,47.6067,47.612,47.328,47.3494,2468500.0
2008-05-01 12:30:00,88.33,89.5,88.32,89.38,2318900.0,47.344,47.9711,47.3387,47.9068,2318900.0
2008-05-01 13:00:00,89.38,90.35,89.34,89.89,2716500.0,47.9068,48.4267,47.8854,48.1802,2716500.0
2008-05-01 13:30:00,89.88,90.0,89.56,89.61,1484200.0,48.1748,48.2391,48.0033,48.0301,1484200.0
2008-05-01 14:00:00,89.61,89.96,89.51,89.87,1727700.0,48.0301,48.2177,47.9765,48.1695,1727700.0
2008-05-01 14:30:00,89.89,90.14,89.65,89.89,2008300.0,48.1802,48.3142,48.0515,48.1802,2008300.0
2008-05-01 15:00:00,89.89,90.02,89.52,89.65,2099200.0,48.1802,48.2499,47.9819,48.0515,2099200.0
2008-05-01 15:30:00,89.66,89.72,89.16,89.6,3868100.0,48.0569,48.0891,47.7889,48.0247,3868100.0
2008-05-02 09:30:00,90.05,90.54,89.84,90.47,3327600.0,48.2659,48.5286,48.1534,48.4911,3327600.0
2008-05-02 10:00:00,90.46,90.54,89.9,90.05,2401200.0,48.4857,48.5286,48.1855,48.2659,2401200.0
2008-05-02 10:30:00,90.04,90.1,89.8,90.06,1834500.0,48.2606,48.2927,48.1319,48.2713,1834500.0
2008-05-02 11:00:00,90.06,90.34,89.75,89.86,2377500.0,48.2713,48.4214,48.1051,48.1641,2377500.0
2008-05-02 11:30:00,89.86,90.53,89.83,90.46,1575400.0,48.1641,48.5232,48.148,48.4857,1575400.0
2008-05-02 12:00:00,90.46,90.5,89.98,90.1,1268600.0,48.4857,48.5071,48.2284,48.2927,1268600.0
2008-05-02 12:30:00,90.11,90.19,89.95,90.08,1019200.0,48.2981,48.341,48.2123,48.282,1019200.0
2008-05-02 13:00:00,90.08,90.13,89.71,89.77,997200.0,48.282,48.3088,48.0837,48.1159,997200.0
2008-05-02 13:30:00,89.77,89.83,89.6,89.63,981300.0,48.1159,48.148,48.0247,48.0408,981300.0
2008-05-02 14:00:00,89.63,89.83,89.29,89.5,1725800.0,48.0408,48.148,47.8586,47.9711,1725800.0
2008-05-02 14:30:00,89.49,89.75,89.25,89.25,1727200.0,47.9658,48.1051,47.8371,47.8371,1727200.0
2008-05-02 15:00:00,89.25,89.55,89.11,89.43,1852300.0,47.8371,47.9979,47.7621,47.9336,1852300.0
2008-05-02 15:30:00,89.44,89.67,89.28,89.5,2576700.0,47.939,48.0623,47.8532,47.9711,2576700.0
2008-05-05 09:30:00,89.7,90.46,89.65,90.4,2799900.0,48.0783,48.4857,48.0515,48.4535,2799900.0
2008-05-05 10:00:00,90.4,90.55,89.92,90.02,1841700.0,48.4535,48.5339,48.1963,48.2499,1841700.0
2008-05-05 10:30:00,90.02,90.18,89.96,89.99,1224900.0,48.2499,48.3356,48.2177,48.2338,1224900.0
2008-05-05 11:00:00,89.99,90.14,89.9,89.95,1226500.0,48.2338,48.3142,48.1855,48.2123,1226500.0
2008-05-05 11:30:00,89.95,90.02,89.58,89.79,1194100.0,48.2123,48.2499,48.014,48.1266,1194100.0
2008-05-05 12:00:00,89.79,89.88,89.55,89.68,1212800.0,48.1266,48.1748,47.9979,48.0676,1212800.0
2008-05-05 12:30:00,89.67,89.87,89.63,89.75,655300.0,48.0623,48.1695,48.0408,48.1051,655300.0
2008-05-05 13:00:00,89.76,89.81,89.47,89.48,893400.0,48.1105,48.1373,47.9551,47.9604,893400.0
2008-05-05 13:30:00,89.48,89.65,89.34,89.37,1080700.0,47.9604,48.0515,47.8854,47.9015,1080700.0
2008-05-05 14:00:00,89.37,89.57,89.26,89.53,1190900.0,47.9015,48.0087,47.8425,47.9872,1190900.0
2008-05-05 14:30:00,89.52,89.78,89.46,89.58,1006400.0,47.9819,48.1212,47.9497,48.014,1006400.0
2008-05-05 15:00:00,89.58,89.75,89.52,89.7,1142000.0,48.014,48.1051,47.9819,48.0783,1142000.0
2008-05-05 15:30:00,89.69,89.73,89.39,89.51,2276000.0,48.073,48.0944,47.9122,47.9765,2276000.0
2008-05-06 09:30:00,89.28,89.75,89.0,89.36,2822000.0,47.8532,48.1051,47.7031,47.8961,2822000.0
2008-05-06 10:00:00,89.35,89.97,89.27,89.86,2487600.0,47.8907,48.2231,47.8479,48.1641,2487600.0
2008-05-06 10:30:00,89.86,89.99,89.74,89.88,1607900.0,48.1641,48.2338,48.0998,48.1748,1607900.0
2008-05-06 11:00:00,89.88,89.93,89.55,89.76,1504100.0,48.1748,48.2016,47.9979,48.1105,1504100.0
2008-05-06 11:30:00,89.76,89.85,89.54,89.72,1370300.0,48.1105,48.1587,47.9926,48.0891,1370300.0
2008-05-06 12:00:00,89.72,90.06,89.65,89.98,1631500.0,48.0891,48.2713,48.0515,48.2284,1631500.0
2008-05-06 12:30:00,89.97,90.39,89.85,90.35,1476700.0,48.2231,48.4482,48.1587,48.4267,1476700.0
2008-05-06 13:00:00,90.35,90.37,90.11,90.18,1342500.0,48.4267,48.4375,48.2981,48.3356,1342500.0
2008-05-06 13:30:00,90.17,90.28,90.01,90.02,1338400.0,48.3303,48.3892,48.2445,48.2499,1338400.0
2008-05-06 14:00:00,90.01,90.09,89.83,89.97,1457900.0,48.2445,48.2874,48.148,48.2231,1457900.0
2008-05-06 14:30:00,89.96,90.34,89.93,90.25,1211700.0,48.2177,48.4214,48.2016,48.3731,1211700.0
2008-05-06 15:00:00,90.25,90.33,89.76,90.09,1699400.0,48.3731,48.416,48.1105,48.2874,1699400.0
2008-05-06 15:30:00,90.09,90.26,89.99,90.1,2479400.0,48.2874,48.3785,48.2338,48.2927,2479400.0
2008-05-07 09:30:00,90.08,90.18,89.7,89.94,3235200.0,48.282,48.3356,48.0783,48.207,3235200.0
2008-05-07 10:00:00,89.94,90.07,89.59,89.72,1998600.0,48.207,48.2767,48.0194,48.0891,1998600.0
2008-05-07 10:30:00,89.68,89.7,89.23,89.54,2212600.0,48.0676,48.0783,47.8264,47.9926,2212600.0
2008-05-07 11:00:00,89.53,89.86,89.32,89.64,1458700.0,47.9872,48.1641,47.8747,48.0462,1458700.0
2008-05-07 11:30:00,89.64,89.65,89.28,89.39,987200.0,48.0462,48.0515,47.8532,47.9122,987200.0
2008-05-07 12:00:00,89.39,89.49,89.3,89.46,998100.0,47.9122,47.9658,47.8639,47.9497,998100.0
2008-05-07 12:30:00,89.46,89.6,89.39,89.53,1016000.0,47.9497,48.0247,47.9122,47.9872,1016000.0
2008-05-07 13:00:00,89.53,89.75,89.48,89.71,1461100.0,47.9872,48.1051,47.9604,48.0837,1461100.0
2008-05-07 13:30:00,89.71,89.86,89.52,89.68,1368500.0,48.0837,48.1641,47.9819,48.0676,1368500.0
2008-05-07 14:00:00,89.68,89.75,89.25,89.32,1557000.0,48.0676,48.1051,47.8371,47.8747,1557000.0
2008-05-07 14:30:00,89.32,89.33,88.98,89.14,1950000.0,47.8747,47.88,47.6924,47.7782,1950000.0
2008-05-07 15:00:00,89.14,89.23,88.81,88.96,2177700.0,47.7782,47.8264,47.6013,47.6817,2177700.0
2008-05-07 15:30:00,88.96,89.2,88.67,88.88,3638600.0,47.6817,47.8103,47.5263,47.6388,3638600.0
2008-05-08 09:30:00,89.0,89.29,88.68,89.04,2782700.0,47.7031,47.8586,47.5316,47.7246,2782700.0
2008-05-08 10:00:00,89.05,89.36,88.91,89.31,1948500.0,47.7299,47.8961,47.6549,47.8693,1948500.0
2008-05-08 10:30:00,89.32,89.64,89.28,89.31,1497400.0,47.8747,48.0462,47.8532,47.8693,1497400.0
2008-05-08 11:00:00,89.31,89.42,88.93,89.09,1892300.0,47.8693,47.9283,47.6656,47.7514,1892300.0
2008-05-08 11:30:00,89.08,89.08,88.52,88.68,3052100.0,47.746,47.746,47.4459,47.5316,3052100.0
2008-05-08 12:00:00,88.67,89.0,88.63,88.85,1003000.0,47.5263,47.7031,47.5048,47.6227,1003000.0
2008-05-08 12:30:00,88.85,89.3,88.73,89.28,1043400.0,47.6227,47.8639,47.5584,47.8532,1043400.0
2008-05-08 13:00:00,89.29,89.37,89.01,89.3,955900.0,47.8586,47.9015,47.7085,47.8639,955900.0
2008-05-08 13:30:00,89.29,89.44,89.15,89.44,911800.0,47.8586,47.939,47.7835,47.939,911800.0
2008-05-08 14:00:00,89.44,89.59,89.35,89.47,975400.0,47.939,48.0194,47.8907,47.9551,975400.0
2008-05-08 14:30:00,89.47,89.72,89.4,89.55,1123800.0,47.9551,48.0891,47.9175,47.9979,1123800.0
2008-05-08 15:00:00,89.55,89.74,89.41,89.7,1680600.0,47.9979,48.0998,47.9229,48.0783,1680600.0
2008-05-08 15:30:00,89.69,89.95,89.66,89.9,2520600.0,48.073,48.2123,48.0569,48.1855,2520600.0
2008-05-09 09:30:00,89.37,89.59,88.55,88.6,3169700.0,48.1172,48.2356,47.6757,47.7026,3169700.0
2008-05-09 10:00:00,88.59,88.6,87.97,88.06,2802800.0,47.6972,47.7026,47.3634,47.4119,2802800.0
2008-05-09 10:30:00,88.06,88.48,88.04,88.46,2053500.0,47.4119,47.638,47.4011,47.6272,2053500.0
2008-05-09 11:00:00,88.46,88.63,88.31,88.54,1502300.0,47.6272,47.7188,47.5465,47.6703,1502300.0
2008-05-09 11:30:00,88.55,88.68,88.44,88.49,1213500.0,47.6757,47.7457,47.6165,47.6434,1213500.0
2008-05-09 12:00:00,88.5,88.58,88.27,88.44,947100.0,47.6488,47.6918,47.5249,47.6165,947100.0
2008-05-09 12:30:00,88.44,88.59,88.27,88.58,845800.0,47.6165,47.6972,47.5249,47.6918,845800.0
2008-05-09 13:00:00,88.58,88.76,88.33,88.36,1185500.0,47.6918,47.7888,47.5572,47.5734,1185500.0
2008-05-09 13:30:00,88.37,88.44,88.27,88.37,829000.0,47.5788,47.6165,47.5249,47.5788,829000.0
2008-05-09 14:00:00,88.36,88.69,88.33,88.36,1248000.0,47.5734,47.7511,47.5572,47.5734,1248000.0
2008-05-09 14:30:00,88.37,88.75,88.34,88.73,1009200.0,47.5788,47.7834,47.5626,47.7726,1009200.0
2008-05-09 15:00:00,88.73,89.26,88.64,89.24,1451600.0,47.7726,48.058,47.7242,48.0472,1451600.0
2008-05-09 15:30:00,89.24,89.33,88.8,88.88,2889900.0,48.0472,48.0957,47.8103,47.8534,2889900.0
2008-05-12 09:30:00,88.43,88.49,87.6,87.97,2804800.0,47.6111,47.6434,47.1642,47.3634,2804800.0
2008-05-12 10:00:00,87.97,88.3,87.92,88.24,1500200.0,47.3634,47.5411,47.3365,47.5088,1500200.0
2008-05-12 10:30:00,88.25,88.69,88.21,88.67,1694000.0,47.5142,47.7511,47.4926,47.7403,1694000.0
2008-05-12 11:00:00,88.68,88.98,88.65,88.94,1729100.0,47.7457,47.9072,47.7295,47.8857,1729100.0
2008-05-12 11:30:00,88.94,89.47,88.91,89.39,1718200.0,47.8857,48.171,47.8695,48.128,1718200.0
2008-05-12 12:00:00,89.4,89.4,89.08,89.18,1239900.0,48.1333,48.1333,47.9611,48.0149,1239900.0
2008-05-12 12:30:00,89.17,89.44,89.13,89.18,951900.0,48.0095,48.1549,47.988,48.0149,951900.0
2008-05-12 13:00:00,89.19,89.23,88.85,89.04,1362400.0,48.0203,48.0418,47.8372,47.9395,1362400.0
2008-05-12 13:30:00,89.05,89.31,88.84,89.28,831800.0,47.9449,48.0849,47.8318,48.0687,831800.0
2008-05-12 14:00:00,89.28,89.39,89.04,89.25,1235700.0,48.0687,48.128,47.9395,48.0526,1235700.0
2008-05-12 14:30:00,89.25,89.44,89.16,89.24,1003900.0,48.0526,48.1549,48.0041,48.0472,1003900.0
2008-05-12 15:00:00,89.24,89.26,88.93,89.09,1505900.0,48.0472,48.058,47.8803,47.9664,1505900.0
2008-05-12 15:30:00,89.08,89.27,88.97,89.07,2466300.0,47.9611,48.0633,47.9018,47.9557,2466300.0
2008-05-13 09:30:00,88.87,89.5,88.53,88.68,2479200.0,47.848,48.1872,47.6649,47.7457,2479200.0
2008-05-13 10:00:00,88.68,89.2,88.59,88.88,1534800.0,47.7457,48.0257,47.6972,47.8534,1534800.0
2008-05-13 10:30:00,88.88,89.31,88.88,89.3,1069700.0,47.8534,48.0849,47.8534,48.0795,1069700.0
2008-05-13 11:00:00,89.29,89.66,88.96,89.58,1490500.0,48.0741,48.2733,47.8964,48.2303,1490500.0
2008-05-13 11:30:00,89.57,89.94,89.52,89.84,1457600.0,48.2249,48.4241,48.1979,48.3702,1457600.0
2008-05-13 12:00:00,89.84,89.91,89.43,89.63,1233600.0,48.3702,48.4079,48.1495,48.2572,1233600.0
2008-05-13 12:30:00,89.62,89.8,89.45,89.72,753900.0,48.2518,48.3487,48.1603,48.3056,753900.0
2008-05-13 13:00:00,89.73,89.9,89.59,89.84,890200.0,48.311,48.4025,48.2356,48.3702,890200.0
2008-05-13 13:30:00,89.84,89.9,89.38,89.51,1373100.0,48.3702,48.4025,48.1226,48.1926,1373100.0
2008-05-13 14:00:00,89.51,89.89,89.49,89.8,1480300.0,48.1926,48.3972,48.1818,48.3487,1480300.0
2008-05-13 14:30:00,89.8,89.95,89.68,89.86,1598000.0,48.3487,48.4295,48.2841,48.381,1598000.0
2008-05-13 15:00:00,89.86,89.9,89.65,89.69,1200900.0,48.381,48.4025,48.2679,48.2895,1200900.0
2008-05-13 15:30:00,89.72,89.83,89.62,89.65,1828800.0,48.3056,48.3649,48.2518,48.2679,1828800.0
2008-05-14 09:30:00,89.85,90.48,89.59,90.13,2803700.0,48.3756,48.7148,48.2356,48.5264,2803700.0
2008-05-14 10:00:00,90.09,90.35,89.94,90.33,2120900.0,48.5048,48.6448,48.4241,48.6341,2120900.0
2008-05-14 10:30:00,90.35,90.99,90.25,90.83,2570400.0,48.6448,48.9894,48.591,48.9033,2570400.0
2008-05-14 11:00:00,90.83,90.87,90.65,90.68,1539300.0,48.9033,48.9248,48.8063,48.8225,1539300.0
2008-05-14 11:30:00,90.69,90.79,90.57,90.72,930300.0,48.8279,48.8817,48.7633,48.844,930300.0
2008-05-14 12:00:00,90.72,90.8,89.68,90.73,812200.0,48.844,48.8871,48.2841,48.8494,812200.0
2008-05-14 12:30:00,90.73,90.9,90.49,90.58,564200.0,48.8494,48.9409,48.7202,48.7687,564200.0
2008-05-14 13:00:00,90.59,90.82,90.57,90.78,766800.0,48.774,48.8979,48.7633,48.8763,766800.0
2008-05-14 13:30:00,90.77,90.91,90.74,90.74,1048000.0,48.871,48.9463,48.8548,48.8548,1048000.0
2008-05-14 14:00:00,90.75,90.8,90.52,90.66,990100.0,48.8602,48.8871,48.7364,48.8117,990100.0
2008-05-14 14:30:00,90.66,90.8,90.45,90.45,889800.0,48.8117,48.8871,48.6987,48.6987,889800.0
2008-05-14 15:00:00,90.44,90.77,90.43,90.65,2438900.0,48.6933,48.871,48.6879,48.8063,2438900.0
2008-05-14 15:30:00,90.64,90.67,89.87,89.87,3826700.0,48.801,48.8171,48.3864,48.3864,3826700.0
2008-05-15 09:30:00,90.33,90.79,90.21,90.59,2550100.0,48.6341,48.8817,48.5694,48.774,2550100.0
2008-05-15 10:00:00,90.59,90.89,90.5,90.85,1922300.0,48.774,48.9356,48.7256,48.914,1922300.0
2008-05-15 10:30:00,90.85,90.98,90.6,90.97,1720900.0,48.914,48.984,48.7794,48.9786,1720900.0
2008-05-15 11:00:00,90.97,90.98,90.85,90.9,1072200.0,48.9786,48.984,48.914,48.9409,1072200.0
2008-05-15 11:30:00,90.91,90.95,90.68,90.82,1092700.0,48.9463,48.9679,48.8225,48.8979,1092700.0
2008-05-15 12:00:00,90.82,90.85,90.6,90.77,2045400.0,48.8979,48.914,48.7794,48.871,2045400.0
2008-05-15 12:30:00,90.76,90.83,90.35,90.45,2201900.0,48.8656,48.9033,48.6448,48.6987,2201900.0
2008-05-15 13:00:00,90.45,90.64,89.96,90.14,1853200.0,48.6987,48.801,48.4348,48.5318,1853200.0
2008-05-15 13:30:00,90.15,90.67,90.09,90.54,1342900.0,48.5371,48.8171,48.5048,48.7471,1342900.0
2008-05-15 14:00:00,90.54,90.85,90.5,90.84,1235600.0,48.7471,48.914,48.7256,48.9086,1235600.0
2008-05-15 14:30:00,90.84,91.08,90.73,90.97,1107700.0,48.9086,49.0379,48.8494,48.9786,1107700.0
2008-05-15 15:00:00,90.98,91.03,90.72,90.72,1609000.0,48.984,49.0109,48.844,48.844,1609000.0
2008-05-15 15:30:00,90.72,91.26,90.68,91.15,3708100.0,48.844,49.1348,48.8225,49.0755,3708100.0
2008-05-16 09:30:00,91.85,92.9,91.61,92.76,6427200.0,49.4524,50.0178,49.3232,49.9424,6427200.0
2008-05-16 10:00:00,92.75,92.95,92.49,92.53,2189200.0,49.937,50.0447,49.797,49.8185,2189200.0
2008-05-16 10:30:00,92.53,92.69,92.12,92.4,2067100.0,49.8185,49.9047,49.5978,49.7486,2067100.0
2008-05-16 11:00:00,92.39,92.48,92.08,92.15,1246600.0,49.7432,49.7916,49.5763,49.614,1246600.0
2008-05-16 11:30:00,92.15,92.4,92.03,92.32,1322000.0,49.614,49.7486,49.5493,49.7055,1322000.0
2008-05-16 12:00:00,92.32,92.37,91.98,92.07,1171900.0,49.7055,49.7324,49.5224,49.5709,1171900.0
2008-05-16 12:30:00,92.07,92.13,91.73,91.93,1628800.0,49.5709,49.6032,49.3878,49.4955,1628800.0
2008-05-16 13:00:00,91.93,92.0,91.76,91.96,1002700.0,49.4955,49.5332,49.404,49.5117,1002700.0
2008-05-16 13:30:00,91.95,92.32,91.88,92.25,1100400.0,49.5063,49.7055,49.4686,49.6678,1100400.0
2008-05-16 14:00:00,92.24,92.39,92.1,92.26,1239900.0,49.6624,49.7432,49.587,49.6732,1239900.0
2008-05-16 14:30:00,92.26,92.32,92.12,92.28,1055900.0,49.6732,49.7055,49.5978,49.6839,1055900.0
2008-05-16 15:00:00,92.28,92.49,92.05,92.33,1660800.0,49.6839,49.797,49.5601,49.7109,1660800.0
2008-05-16 15:30:00,92.32,92.72,92.28,92.57,2582500.0,49.7055,49.9208,49.6839,49.8401,2582500.0
2008-05-19 09:30:00,92.91,93.39,92.78,93.05,2344900.0,50.0231,50.2816,49.9531,50.0985,2344900.0
2008-05-19 10:00:00,93.05,93.28,92.92,93.08,1509400.0,50.0985,50.2223,50.0285,50.1147,1509400.0
2008-05-19 10:30:00,93.06,93.14,92.91,92.99,1373700.0,50.1039,50.147,50.0231,50.0662,1373700.0
2008-05-19 11:00:00,93.0,93.31,92.93,93.26,1384200.0,50.0716,50.2385,50.0339,50.2116,1384200.0
2008-05-19 11:30:00,93.25,93.77,93.2,93.67,1831800.0,50.2062,50.4862,50.1793,50.4323,1831800.0
2008-05-19 12:00:00,93.68,93.98,93.61,93.96,1279400.0,50.4377,50.5992,50.4,50.5885,1279400.0
2008-05-19 12:30:00,93.95,94.15,93.93,94.09,1406600.0,50.5831,50.6908,50.5723,50.6585,1406600.0
2008-05-19 13:00:00,94.08,94.31,94.08,94.18,1317500.0,50.6531,50.7769,50.6531,50.7069,1317500.0
2008-05-19 13:30:00,94.19,94.19,92.5,94.01,1280700.0,50.7123,50.7123,49.8024,50.6154,1280700.0
2008-05-19 14:00:00,94.01,94.03,93.32,93.79,2197000.0,50.6154,50.6262,50.2439,50.4969,2197000.0
2008-05-19 14:30:00,93.79,94.15,93.78,94.15,1327300.0,50.4969,50.6908,50.4916,50.6908,1327300.0
2008-05-19 15:00:00,94.15,94.42,94.06,94.22,1531400.0,50.6908,50.8361,50.6423,50.7284,1531400.0
2008-05-19 15:30:00,94.22,94.59,93.9,94.4,3368800.0,50.7284,50.9277,50.5562,50.8254,3368800.0
2008-05-20 09:30:00,94.47,94.88,94.13,94.51,3089800.0,50.863,51.0838,50.68,50.8846,3089800.0
2008-05-20 10:00:00,94.51,94.85,94.5,94.6,2065600.0,50.8846,51.0676,50.8792,50.933,2065600.0
2008-05-20 10:30:00,94.59,94.75,94.43,94.72,1791400.0,50.9277,51.0138,50.8415,50.9977,1791400.0
2008-05-20 11:00:00,94.72,94.8,94.53,94.65,1870100.0,50.9977,51.0407,50.8954,50.96,1870100.0
2008-05-20 11:30:00,94.64,94.64,94.1,94.42,2165900.0,50.9546,50.9546,50.6638,50.8361,2165900.0
2008-05-20 12:00:00,94.42,94.65,94.3,94.47,1337400.0,50.8361,50.96,50.7715,50.863,1337400.0
2008-05-20 12:30:00,94.47,94.65,94.45,94.56,1155200.0,50.863,50.96,50.8523,50.9115,1155200.0
2008-05-20 13:00:00,94.56,94.83,94.55,94.73,1350200.0,50.9115,51.0569,50.9061,51.003,1350200.0
2008-05-20 13:30:00,94.72,94.73,94.02,94.12,2073500.0,50.9977,51.003,50.6208,50.6746,2073500.0
2008-05-20 14:00:00,94.13,94.33,94.07,94.13,1266200.0,50.68,50.7877,50.6477,50.68,1266200.0
2008-05-20 14:30:00,94.14,94.3,93.93,94.03,1426700.0,50.6854,50.7715,50.5723,50.6262,1426700.0
2008-05-20 15:00:00,94.03,94.39,93.99,94.31,1503600.0,50.6262,50.82,50.6046,50.7769,1503600.0
2008-05-20 15:30:00,94.31,94.58,93.6,94.58,3319100.0,50.7769,50.9223,50.3946,50.9223,3319100.0
2008-05-21 09:30:00,94.63,95.05,94.52,94.97,3843100.0,50.9492,51.1753,50.89,51.1323,3843100.0
2008-05-21 10:00:00,94.97,95.0,94.58,94.73,4425600.0,51.1323,51.1484,50.9223,51.003,4425600.0
2008-05-21 10:30:00,94.74,95.0,94.74,94.94,3747800.0,51.0084,51.1484,51.0084,51.1161,3747800.0
2008-05-21 11:00:00,94.93,95.01,94.66,94.81,3947400.0,51.1107,51.1538,50.9653,51.0461,3947400.0
2008-05-21 11:30:00,94.81,95.38,94.79,95.28,2812300.0,51.0461,51.353,51.0353,51.2992,2812300.0
2008-05-21 12:00:00,95.29,95.83,95.29,95.49,2762400.0,51.3045,51.5953,51.3045,51.4122,2762400.0
2008-05-21 12:30:00,95.48,96.0,95.48,95.99,1853800.0,51.4068,51.6868,51.4068,51.6814,1853800.0
2008-05-21 13:00:00,95.99,96.12,95.62,95.7,1859500.0,51.6814,51.7514,51.4822,51.5253,1859500.0
2008-05-21 13:30:00,95.7,95.77,95.37,95.48,1514900.0,51.5253,51.563,51.3476,51.4068,1514900.0
2008-05-21 14:00:00,95.5,95.54,94.71,94.79,3384200.0,51.4176,51.4391,50.9923,51.0353,3384200.0
2008-05-21 14:30:00,94.79,95.14,94.51,95.11,2344800.0,51.0353,51.2238,50.8846,51.2076,2344800.0
2008-05-21 15:00:00,95.11,95.2,94.67,94.78,2082000.0,51.2076,51.2561,50.9707,51.03,2082000.0
2008-05-21 15:30:00,94.78,94.82,93.46,93.53,4933000.0,51.03,51.0515,50.3193,50.3569,4933000.0
2008-05-22 09:30:00,93.76,94.29,93.28,93.72,4535100.0,50.4808,50.7661,50.2223,50.4592,4535100.0
2008-05-22 10:00:00,93.74,93.75,92.89,92.92,3692500.0,50.47,50.4754,50.0124,50.0285,3692500.0
2008-05-22 10:30:00,92.92,93.4,92.74,93.19,2581500.0,50.0285,50.287,49.9316,50.1739,2581500.0
2008-05-22 11:00:00,93.19,93.35,93.11,93.19,1758700.0,50.1739,50.26,50.1308,50.1739,1758700.0
2008-05-22 11:30:00,93.19,93.4,92.71,92.88,2090800.0,50.1739,50.287,49.9155,50.007,2090800.0
2008-05-22 12:00:00,92.88,93.29,92.75,92.88,1303500.0,50.007,50.2277,49.937,50.007,1303500.0
2008-05-22 12:30:00,92.89,92.91,92.41,92.61,987200.0,50.0124,50.0231,49.7539,49.8616,987200.0
2008-05-22 13:00:00,92.61,92.99,92.6,92.8,1176500.0,49.8616,50.0662,49.8562,49.9639,1176500.0
2008-05-22 13:30:00,92.79,93.56,92.79,93.34,1497400.0,49.9585,50.3731,49.9585,50.2547,1497400.0
2008-05-22 14:00:00,93.35,93.35,92.65,92.85,1699100.0,50.26,50.26,49.8832,49.9908,1699100.0
2008-05-22 14:30:00,92.83,93.32,92.83,93.29,1086900.0,49.9801,50.2439,49.9801,50.2277,1086900.0
2008-05-22 15:00:00,93.29,93.29,92.6,92.6,1504600.0,50.2277,50.2277,49.8562,49.8562,1504600.0
2008-05-22 15:30:00,92.59,92.78,92.52,92.58,3314100.0,49.8508,49.9531,49.8132,49.8455,3314100.0
2008-05-23 09:30:00,92.61,92.96,92.2,92.27,2283900.0,49.8616,50.0501,49.6409,49.6786,2283900.0
2008-05-23 10:00:00,92.28,92.38,91.2,91.26,1999900.0,49.6839,49.7378,49.1025,49.1348,1999900.0
2008-05-23 10:30:00,91.23,91.58,91.03,91.53,2149800.0,49.1186,49.3071,49.0109,49.2801,2149800.0
2008-05-23 11:00:00,91.53,91.55,90.95,91.01,1907200.0,49.2801,49.2909,48.9679,49.0002,1907200.0
2008-05-23 11:30:00,91.01,91.42,90.78,91.4,1968800.0,49.0002,49.2209,48.8763,49.2101,1968800.0
2008-05-23 12:00:00,91.4,91.43,91.06,91.32,1237700.0,49.2101,49.2263,49.0271,49.1671,1237700.0
2008-05-23 12:30:00,91.33,91.34,90.93,91.0,984700.0,49.1725,49.1778,48.9571,48.9948,984700.0
2008-05-23 13:00:00,91.0,91.4,91.0,91.0,845200.0,48.9948,49.2101,48.9948,48.9948,845200.0
2008-05-23 13:30:00,91.0,91.12,90.94,91.01,1229200.0,48.9948,49.0594,48.9625,49.0002,1229200.0
2008-05-23 14:00:00,91.01,91.03,90.72,91.03,1386800.0,49.0002,49.0109,48.844,49.0109,1386800.0
2008-05-23 14:30:00,91.01,91.47,90.98,91.26,1071100.0,49.0002,49.2478,48.984,49.1348,1071100.0
2008-05-23 15:00:00,91.26,91.37,90.87,91.33,1468000.0,49.1348,49.194,48.9248,49.1725,1468000.0
2008-05-23 15:30:00,91.33,91.56,90.66,90.72,3064000.0,49.1725,49.2963,48.8117,48.844,3064000.0
2008-05-27 09:30:00,90.03,90.04,89.09,89.14,3595200.0,48.4725,48.4779,47.9664,47.9934,3595200.0
2008-05-27 10:00:00,89.13,89.85,89.03,89.75,2680300.0,47.988,48.3756,47.9341,48.3218,2680300.0
2008-05-27 10:30:00,89.74,89.76,89.47,89.53,1410400.0,48.3164,48.3272,48.171,48.2033,1410400.0
2008-05-27 11:00:00,89.55,89.76,89.46,89.71,1465500.0,48.2141,48.3272,48.1656,48.3002,1465500.0
2008-05-27 11:30:00,89.7,89.75,89.54,89.63,1139700.0,48.2949,48.3218,48.2087,48.2572,1139700.0
2008-05-27 12:00:00,89.64,90.05,89.63,90.01,1407000.0,48.2626,48.4833,48.2572,48.4618,1407000.0
2008-05-27 12:30:00,90.0,90.03,89.84,89.98,730000.0,48.4564,48.4725,48.3702,48.4456,730000.0
2008-05-27 13:00:00,89.98,90.14,89.9,90.0,822000.0,48.4456,48.5318,48.4025,48.4564,822000.0
2008-05-27 13:30:00,90.0,90.12,89.91,90.04,839100.0,48.4564,48.521,48.4079,48.4779,839100.0
2008-05-27 14:00:00,90.03,90.1,89.74,89.81,1423000.0,48.4725,48.5102,48.3164,48.3541,1423000.0
2008-05-27 14:30:00,89.81,90.0,89.43,89.92,1268300.0,48.3541,48.4564,48.1495,48.4133,1268300.0
2008-05-27 15:00:00,89.93,90.0,89.81,89.86,1299400.0,48.4187,48.4564,48.3541,48.381,1299400.0
2008-05-27 15:30:00,89.88,90.0,89.81,89.83,2681400.0,48.3918,48.4564,48.3541,48.3649,2681400.0
2008-05-28 09:30:00,89.28,90.25,88.88,90.06,3369600.0,48.0687,48.591,47.8534,48.4887,3369600.0
2008-05-28 10:00:00,90.06,90.45,89.95,89.95,2456400.0,48.4887,48.6987,48.4295,48.4295,2456400.0
2008-05-28 10:30:00,89.95,89.99,89.65,89.71,1184300.0,48.4295,48.451,48.2679,48.3002,1184300.0
2008-05-28 11:00:00,89.7,89.79,89.38,89.58,1116700.0,48.2949,48.3433,48.1226,48.2303,1116700.0
2008-05-28 11:30:00,89.58,89.76,89.51,89.63,977400.0,48.2303,48.3272,48.1926,48.2572,977400.0
2008-05-28 12:00:00,89.63,90.0,89.51,89.97,1593000.0,48.2572,48.4564,48.1926,48.4402,1593000.0
2008-05-28 12:30:00,89.97,90.21,89.94,90.15,979100.0,48.4402,48.5694,48.4241,48.5371,979100.0
2008-05-28 13:00:00,90.15,90.29,90.0,90.15,1133000.0,48.5371,48.6125,48.4564,48.5371,1133000.0
2008-05-28 13:30:00,90.15,90.25,89.84,89.97,913300.0,48.5371,48.591,48.3702,48.4402,913300.0
2008-05-28 14:00:00,89.97,89.99,89.64,89.75,1055800.0,48.4402,48.451,48.2626,48.3218,1055800.0
2008-05-28 14:30:00,89.75,90.06,89.73,89.92,916900.0,48.3218,48.4887,48.311,48.4133,916900.0
2008-05-28 15:00:00,89.92,90.23,89.75,90.17,1488500.0,48.4133,48.5802,48.3218,48.5479,1488500.0
2008-05-28 15:30:00,90.17,90.57,90.08,90.5,2191900.0,48.5479,48.7633,48.4995,48.7256,2191900.0
2008-05-29 09:30:00,89.9,90.3,89.67,90.07,1977400.0,48.4025,48.6179,48.2787,48.4941,1977400.0
2008-05-29 10:00:00,90.07,90.1,89.38,89.65,1960500.0,48.4941,48.5102,48.1226,48.2679,1960500.0
2008-05-29 10:30:00,89.69,90.53,89.68,90.06,3202100.0,48.2895,48.7417,48.2841,48.4887,3202100.0
2008-05-29 11:00:00,90.06,90.5,89.85,90.02,1904100.0,48.4887,48.7256,48.3756,48.4672,1904100.0
2008-05-29 11:30:00,90.02,90.04,89.7,89.78,1634200.0,48.4672,48.4779,48.2949,48.3379,1634200.0
2008-05-29 12:00:00,89.79,90.0,89.72,89.96,1012500.0,48.3433,48.4564,48.3056,48.4348,1012500.0
2008-05-29 12:30:00,89.96,90.37,89.95,90.12,946200.0,48.4348,48.6556,48.4295,48.521,946200.0
2008-05-29 13:00:00,90.12,90.24,89.88,90.24,819300.0,48.521,48.5856,48.3918,48.5856,819300.0
2008-05-29 13:30:00,90.23,90.36,90.0,90.36,843000.0,48.5802,48.6502,48.4564,48.6502,843000.0
2008-05-29 14:00:00,90.36,90.49,89.9,89.91,1317100.0,48.6502,48.7202,48.4025,48.4079,1317100.0
2008-05-29 14:30:00,89.9,89.95,89.68,89.87,831400.0,48.4025,48.4295,48.2841,48.3864,831400.0
2008-05-29 15:00:00,89.87,89.87,89.25,89.52,1736100.0,48.3864,48.3864,48.0526,48.1979,1736100.0
2008-05-29 15:30:00,89.52,89.73,89.4,89.46,2223500.0,48.1979,48.311,48.1333,48.1656,2223500.0
2008-05-30 09:30:00,89.6,89.86,89.3,89.61,2398200.0,48.241,48.381,48.0795,48.2464,2398200.0
2008-05-30 10:00:00,89.6,89.8,89.33,89.43,2023500.0,48.241,48.3487,48.0957,48.1495,2023500.0
2008-05-30 10:30:00,89.44,89.75,89.23,89.63,1231700.0,48.1549,48.3218,48.0418,48.2572,1231700.0
2008-05-30 11:00:00,89.61,89.69,89.38,89.46,1064600.0,48.2464,48.2895,48.1226,48.1656,1064600.0
2008-05-30 11:30:00,89.45,89.55,89.33,89.4,1055400.0,48.1603,48.2141,48.0957,48.1333,1055400.0
2008-05-30 12:00:00,89.4,89.42,89.0,89.02,1203300.0,48.1333,48.1441,47.918,47.9287,1203300.0
2008-05-30 12:30:00,89.02,89.05,88.5,88.52,1667400.0,47.9287,47.9449,47.6488,47.6595,1667400.0
2008-05-30 13:00:00,88.53,88.8,88.53,88.71,1221800.0,47.6649,47.8103,47.6649,47.7618,1221800.0
2008-05-30 13:30:00,88.71,88.82,88.62,88.74,1279000.0,47.7618,47.8211,47.7134,47.778,1279000.0
2008-05-30 14:00:00,88.74,88.9,88.61,88.67,1363300.0,47.778,47.8641,47.708,47.7403,1363300.0
2008-05-30 14:30:00,88.66,88.81,88.6,88.66,1029400.0,47.7349,47.8157,47.7026,47.7349,1029400.0
2008-05-30 15:00:00,88.67,88.83,88.58,88.68,1722200.0,47.7403,47.8264,47.6918,47.7457,1722200.0
2008-05-30 15:30:00,88.69,89.02,88.42,88.44,3812100.0,47.7511,47.9287,47.6057,47.6165,3812100.0
2008-06-02 09:30:00,88.07,88.56,88.0,88.22,3151400.0,47.4173,47.6811,47.3796,47.498,3151400.0
2008-06-02 10:00:00,88.2,88.43,87.75,88.01,2293000.0,47.4873,47.6111,47.245,47.385,2293000.0
2008-06-02 10:30:00,88.02,88.28,87.91,88.27,2168700.0,47.3903,47.5303,47.3311,47.5249,2168700.0
2008-06-02 11:00:00,88.27,88.59,88.23,88.36,1744400.0,47.5249,47.6972,47.5034,47.5734,1744400.0
2008-06-02 11:30:00,88.35,88.71,88.2,88.54,1282500.0,47.568,47.7618,47.4873,47.6703,1282500.0
2008-06-02 12:00:00,88.54,88.58,88.36,88.43,1097400.0,47.6703,47.6918,47.5734,47.6111,1097400.0
2008-06-02 12:30:00,88.43,88.43,87.82,87.88,1688700.0,47.6111,47.6111,47.2827,47.315,1688700.0
2008-06-02 13:00:00,87.88,88.0,87.7,88.0,1196700.0,47.315,47.3796,47.2181,47.3796,1196700.0
2008-06-02 13:30:00,87.99,88.06,87.72,87.79,1043100.0,47.3742,47.4119,47.2288,47.2665,1043100.0
2008-06-02 14:00:00,87.78,87.93,87.54,87.89,1395600.0,47.2611,47.3419,47.1319,47.3203,1395600.0
2008-06-02 14:30:00,87.89,87.95,87.45,87.5,1086500.0,47.3203,47.3527,47.0835,47.1104,1086500.0
2008-06-02 15:00:00,87.49,87.69,87.42,87.61,1689600.0,47.105,47.2127,47.0673,47.1696,1689600.0
2008-06-02 15:30:00,87.62,87.85,87.61,87.71,2572300.0,47.175,47.2988,47.1696,47.2234,2572300.0
2008-06-03 09:30:00,87.68,87.75,87.16,87.57,2274900.0,47.2073,47.245,46.9273,47.1481,2274900.0
2008-06-03 10:00:00,87.57,88.01,87.32,87.9,2202600.0,47.1481,47.385,47.0135,47.3257,2202600.0
2008-06-03 10:30:00,87.9,88.26,87.76,88.0,1699500.0,47.3257,47.5196,47.2504,47.3796,1699500.0
2008-06-03 11:00:00,88.0,88.0,87.38,87.57,1404700.0,47.3796,47.3796,47.0458,47.1481,1404700.0
2008-06-03 11:30:00,87.58,87.59,87.3,87.58,1520800.0,47.1534,47.1588,47.0027,47.1534,1520800.0
2008-06-03 12:00:00,87.58,87.7,87.5,87.52,1269000.0,47.1534,47.2181,47.1104,47.1211,1269000.0
2008-06-03 12:30:00,87.52,87.65,87.45,87.47,893800.0,47.1211,47.1911,47.0835,47.0942,893800.0
2008-06-03 13:00:00,87.47,87.54,87.01,87.07,1288000.0,47.0942,47.1319,46.8466,46.8789,1288000.0
2008-06-03 13:30:00,87.09,87.09,86.19,86.28,2719700.0,46.8896,46.8896,46.4051,46.4535,2719700.0
2008-06-03 14:00:00,86.28,86.42,86.09,86.12,2391800.0,46.4535,46.5289,46.3512,46.3674,2391800.0
2008-06-03 14:30:00,86.12,86.19,85.78,85.97,1936300.0,46.3674,46.4051,46.1843,46.2866,1936300.0
2008-06-03 15:00:00,85.97,86.67,85.9,86.56,2867300.0,46.2866,46.6635,46.2489,46.6043,2867300.0
2008-06-03 15:30:00,86.56,86.69,85.64,85.71,4101300.0,46.6043,46.6743,46.1089,46.1466,4101300.0
2008-06-04 09:30:00,85.3,86.37,85.0,86.23,4182600.0,45.9259,46.502,45.7644,46.4266,4182600.0
2008-06-04 10:00:00,86.24,86.3,85.85,86.02,2178900.0,46.432,46.4643,46.222,46.3135,2178900.0
2008-06-04 10:30:00,86.02,86.54,85.75,86.07,3002900.0,46.3135,46.5935,46.1682,46.3405,3002900.0
2008-06-04 11:00:00,86.07,86.17,85.78,86.09,1570200.0,46.3405,46.3943,46.1843,46.3512,1570200.0
2008-06-04 11:30:00,86.11,86.14,85.61,85.9,1520800.0,46.362,46.3781,46.0928,46.2489,1520800.0
2008-06-04 12:00:00,85.91,86.23,85.83,86.2,1311000.0,46.2543,46.4266,46.2112,46.4104,1311000.0
2008-06-04 12:30:00,86.22,86.62,86.09,86.5,2697400.0,46.4212,46.6366,46.3512,46.572,2697400.0
2008-06-04 13:00:00,86.5,86.73,86.47,86.55,1740200.0,46.572,46.6958,46.5558,46.5989,1740200.0
2008-06-04 13:30:00,86.56,86.69,86.47,86.57,1234100.0,46.6043,46.6743,46.5558,46.6097,1234100.0
2008-06-04 14:00:00,86.56,86.61,86.33,86.42,2019700.0,46.6043,46.6312,46.4804,46.5289,2019700.0
2008-06-04 14:30:00,86.44,86.57,85.95,86.1,2620500.0,46.5397,46.6097,46.2758,46.3566,2620500.0
2008-06-04 15:00:00,86.11,86.16,85.6,85.89,2366700.0,46.362,46.3889,46.0874,46.2435,2366700.0
2008-06-04 15:30:00,85.9,86.02,85.53,85.85,3107900.0,46.2489,46.3135,46.0497,46.222,3107900.0
2008-06-05 09:30:00,86.25,87.28,86.12,87.02,3275400.0,46.4374,46.9919,46.3674,46.8519,3275400.0
2008-06-05 10:00:00,87.04,87.41,86.91,87.29,1988300.0,46.8627,47.0619,46.7927,46.9973,1988300.0
2008-06-05 10:30:00,87.29,87.35,86.81,87.02,1579500.0,46.9973,47.0296,46.7389,46.8519,1579500.0
2008-06-05 11:00:00,87.03,87.14,86.86,87.03,1254500.0,46.8573,46.9165,46.7658,46.8573,1254500.0
2008-06-05 11:30:00,87.01,87.32,86.94,87.28,950200.0,46.8466,47.0135,46.8089,46.9919,950200.0
2008-06-05 12:00:00,87.27,87.75,87.19,87.69,1316200.0,46.9865,47.245,46.9435,47.2127,1316200.0
2008-06-05 12:30:00,87.69,87.88,87.62,87.81,1001300.0,47.2127,47.315,47.175,47.2773,1001300.0
2008-06-05 13:00:00,87.81,87.95,87.69,87.73,1142400.0,47.2773,47.3527,47.2127,47.2342,1142400.0
2008-06-05 13:30:00,87.72,87.98,87.62,87.92,1105700.0,47.2288,47.3688,47.175,47.3365,1105700.0
2008-06-05 14:00:00,87.91,88.13,87.77,88.1,2460700.0,47.3311,47.4496,47.2557,47.4334,2460700.0
2008-06-05 14:30:00,88.11,88.38,88.01,88.29,1486000.0,47.4388,47.5842,47.385,47.5357,1486000.0
2008-06-05 15:00:00,88.28,88.7,87.8,88.65,1733900.0,47.5303,47.7565,47.2719,47.7295,1733900.0
2008-06-05 15:30:00,88.65,89.3,88.54,89.17,4462600.0,47.7295,48.0795,47.6703,48.0095,4462600.0
2008-06-06 09:30:00,89.83,90.5,89.62,89.63,5069000.0,48.3649,48.7256,48.2518,48.2572,5069000.0
2008-06-06 10:00:00,89.65,89.65,88.39,88.42,3582900.0,48.2679,48.2679,47.5896,47.6057,3582900.0
2008-06-06 10:30:00,88.42,89.1,88.35,88.97,2156300.0,47.6057,47.9718,47.568,47.9018,2156300.0
2008-06-06 11:00:00,88.98,89.0,88.11,88.13,1939200.0,47.9072,47.918,47.4388,47.4496,1939200.0
2008-06-06 11:30:00,88.15,88.64,88.0,88.42,1405000.0,47.4603,47.7242,47.3796,47.6057,1405000.0
2008-06-06 12:00:00,88.42,88.74,88.33,88.52,1175500.0,47.6057,47.778,47.5572,47.6595,1175500.0
2008-06-06 12:30:00,88.52,88.95,88.49,88.65,939100.0,47.6595,47.8911,47.6434,47.7295,939100.0
2008-06-06 13:00:00,88.65,89.0,88.39,88.9,1715300.0,47.7295,47.918,47.5896,47.8641,1715300.0
2008-06-06 13:30:00,88.9,89.63,88.88,89.13,1678600.0,47.8641,48.2572,47.8534,47.988,1678600.0
2008-06-06 14:00:00,89.12,89.12,88.13,88.51,2074400.0,47.9826,47.9826,47.4496,47.6542,2074400.0
2008-06-06 14:30:00,88.51,88.64,88.02,88.06,1590100.0,47.6542,47.7242,47.3903,47.4119,1590100.0
2008-06-06 15:00:00,88.06,88.64,87.55,87.66,2251000.0,47.4119,47.7242,47.1373,47.1965,2251000.0
2008-06-06 15:30:00,87.65,89.73,86.68,86.68,4447200.0,47.1911,48.311,46.6689,46.6689,4447200.0
2008-06-09 09:30:00,87.64,88.33,87.16,88.28,3047700.0,47.1857,47.5572,46.9273,47.5303,3047700.0
2008-06-09 10:00:00,88.28,88.81,88.16,88.63,2450400.0,47.5303,47.8157,47.4657,47.7188,2450400.0
2008-06-09 10:30:00,88.63,88.96,88.58,88.76,1602400.0,47.7188,47.8964,47.6918,47.7888,1602400.0
2008-06-09 11:00:00,88.75,88.87,88.51,88.67,958200.0,47.7834,47.848,47.6542,47.7403,958200.0
2008-06-09 11:30:00,88.67,88.94,88.57,88.94,979900.0,47.7403,47.8857,47.6865,47.8857,979900.0
2008-06-09 12:00:00,88.95,89.09,88.68,89.07,759900.0,47.8911,47.9664,47.7457,47.9557,759900.0
2008-06-09 12:30:00,89.07,89.13,88.9,88.97,518400.0,47.9557,47.988,47.8641,47.9018,518400.0
2008-06-09 13:00:00,88.98,88.98,87.98,88.2,1371600.0,47.9072,47.9072,47.3688,47.4873,1371600.0
2008-06-09 13:30:00,88.2,89.06,87.93,88.21,1242000.0,47.4873,47.9503,47.3419,47.4926,1242000.0
2008-06-09 14:00:00,88.2,88.41,87.55,87.99,1800200.0,47.4873,47.6003,47.1373,47.3742,1800200.0
2008-06-09 14:30:00,87.98,88.4,87.98,88.26,1299400.0,47.3688,47.5949,47.3688,47.5196,1299400.0
2008-06-09 15:00:00,88.26,88.44,87.9,88.35,1415900.0,47.5196,47.6165,47.3257,47.568,1415900.0
2008-06-09 15:30:00,88.36,89.01,88.36,89.0,3031100.0,47.5734,47.9234,47.5734,47.918,3031100.0
2008-06-10 09:30:00,88.77,88.99,87.93,88.06,2194900.0,47.7941,47.9126,47.3419,47.4119,2194900.0
2008-06-10 10:00:00,88.05,88.57,88.0,88.46,2195600.0,47.4065,47.6865,47.3796,47.6272,2195600.0
2008-06-10 10:30:00,88.47,88.59,88.1,88.15,1392100.0,47.6326,47.6972,47.4334,47.4603,1392100.0
2008-06-10 11:00:00,88.15,88.19,87.61,87.84,1858100.0,47.4603,47.4819,47.1696,47.2934,1858100.0
2008-06-10 11:30:00,87.85,88.19,87.46,87.67,1768200.0,47.2988,47.4819,47.0888,47.2019,1768200.0
2008-06-10 12:00:00,87.67,88.06,87.51,87.93,1070800.0,47.2019,47.4119,47.1158,47.3419,1070800.0
2008-06-10 12:30:00,87.94,88.06,87.55,87.71,991400.0,47.3473,47.4119,47.1373,47.2234,991400.0
2008-06-10 13:00:00,87.7,87.86,87.43,87.48,1474500.0,47.2181,47.3042,47.0727,47.0996,1474500.0
2008-06-10 13:30:00,87.48,87.57,87.15,87.27,1206600.0,47.0996,47.1481,46.9219,46.9865,1206600.0
2008-06-10 14:00:00,87.27,87.36,86.82,87.35,1472200.0,46.9865,47.035,46.7443,47.0296,1472200.0
2008-06-10 14:30:00,87.35,87.96,87.26,87.95,2027400.0,47.0296,47.358,46.9812,47.3527,2027400.0
2008-06-10 15:00:00,87.95,88.25,87.81,88.06,1576500.0,47.3527,47.5142,47.2773,47.4119,1576500.0
2008-06-10 15:30:00,88.06,88.33,87.75,87.8,3135000.0,47.4119,47.5572,47.245,47.2719,3135000.0
2008-06-11 09:30:00,88.8,88.95,88.01,88.59,2191500.0,47.8103,47.8911,47.385,47.6972,2191500.0
2008-06-11 10:00:00,88.59,88.79,87.86,88.43,2246900.0,47.6972,47.8049,47.3042,47.6111,2246900.0
2008-06-11 10:30:00,88.43,88.89,87.77,88.02,2433400.0,47.6111,47.8588,47.2557,47.3903,2433400.0
2008-06-11 11:00:00,88.03,88.49,87.82,88.12,1426400.0,47.3957,47.6434,47.2827,47.4442,1426400.0
2008-06-11 11:30:00,88.1,88.56,88.02,88.5,1220100.0,47.4334,47.6811,47.3903,47.6488,1220100.0
2008-06-11 12:00:00,88.49,88.6,88.22,88.29,847900.0,47.6434,47.7026,47.498,47.5357,847900.0
2008-06-11 12:30:00,88.28,88.55,88.15,88.51,834200.0,47.5303,47.6757,47.4603,47.6542,834200.0
2008-06-11 13:00:00,88.52,88.73,88.41,88.52,793800.0,47.6595,47.7726,47.6003,47.6595,793800.0
2008-06-11 13:30:00,88.52,88.68,88.4,88.55,1147500.0,47.6595,47.7457,47.5949,47.6757,1147500.0
2008-06-11 14:00:00,88.55,88.97,88.37,88.82,1450300.0,47.6757,47.9018,47.5788,47.8211,1450300.0
2008-06-11 14:30:00,88.82,89.06,88.71,88.87,1061200.0,47.8211,47.9503,47.7618,47.848,1061200.0
2008-06-11 15:00:00,88.87,89.36,88.85,89.26,1652500.0,47.848,48.1118,47.8372,48.058,1652500.0
2008-06-11 15:30:00,89.26,89.4,88.48,88.54,3142000.0,48.058,48.1333,47.638,47.6703,3142000.0
2008-06-12 09:30:00,87.98,88.14,87.14,87.89,2739000.0,47.3688,47.455,46.9165,47.3203,2739000.0
2008-06-12 10:00:00,87.89,88.33,87.71,88.18,1753800.0,47.3203,47.5572,47.2234,47.4765,1753800.0
2008-06-12 10:30:00,88.17,88.43,87.7,87.79,1401000.0,47.4711,47.6111,47.2181,47.2665,1401000.0
2008-06-12 11:00:00,87.79,87.93,87.47,87.51,1730800.0,47.2665,47.3419,47.0942,47.1158,1730800.0
2008-06-12 11:30:00,87.52,87.61,87.35,87.47,1086000.0,47.1211,47.1696,47.0296,47.0942,1086000.0
2008-06-12 12:00:00,87.47,87.88,87.42,87.79,931100.0,47.0942,47.315,47.0673,47.2665,931100.0
2008-06-12 12:30:00,87.79,87.95,87.64,87.85,1206800.0,47.2665,47.3527,47.1857,47.2988,1206800.0
2008-06-12 13:00:00,87.85,87.94,87.65,87.65,1448500.0,47.2988,47.3473,47.1911,47.1911,1448500.0
2008-06-12 13:30:00,87.65,87.95,87.56,87.61,1366300.0,47.1911,47.3527,47.1427,47.1696,1366300.0
2008-06-12 14:00:00,87.61,87.71,87.45,87.55,1623100.0,47.1696,47.2234,47.0835,47.1373,1623100.0
2008-06-12 14:30:00,87.54,87.71,87.44,87.7,1722100.0,47.1319,47.2234,47.0781,47.2181,1722100.0
2008-06-12 15:00:00,87.7,87.71,86.91,87.0,4110300.0,47.2181,47.2234,46.7927,46.8412,4110300.0
2008-06-12 15:30:00,87.0,87.29,86.82,87.13,6539300.0,46.8412,46.9973,46.7443,46.9112,6539300.0
2008-06-13 09:30:00,86.51,87.36,86.32,86.93,2445700.0,46.5774,47.035,46.4751,46.8035,2445700.0
2008-06-13 10:00:00,86.94,88.08,86.88,87.49,2622300.0,46.8089,47.4226,46.7766,47.105,2622300.0
2008-06-13 10:30:00,87.49,87.97,87.41,87.89,1472900.0,47.105,47.3634,47.0619,47.3203,1472900.0
2008-06-13 11:00:00,87.89,88.18,87.66,88.07,1323500.0,47.3203,47.4765,47.1965,47.4173,1323500.0
2008-06-13 11:30:00,88.07,88.29,87.96,88.15,1254800.0,47.4173,47.5357,47.358,47.4603,1254800.0
2008-06-13 12:00:00,88.15,88.31,88.06,88.17,739100.0,47.4603,47.5465,47.4119,47.4711,739100.0
2008-06-13 12:30:00,88.17,88.26,87.88,88.01,760500.0,47.4711,47.5196,47.315,47.385,760500.0
2008-06-13 13:00:00,88.01,88.01,87.6,87.7,866700.0,47.385,47.385,47.1642,47.2181,866700.0
2008-06-13 13:30:00,87.69,87.74,87.25,87.69,982500.0,47.2127,47.2396,46.9758,47.2127,982500.0
2008-06-13 14:00:00,87.7,87.9,87.55,87.76,1079600.0,47.2181,47.3257,47.1373,47.2504,1079600.0
2008-06-13 14:30:00,87.76,88.08,87.62,88.0,909600.0,47.2504,47.4226,47.175,47.3796,909600.0
2008-06-13 15:00:00,88.0,88.08,87.78,87.81,1069100.0,47.3796,47.4226,47.2611,47.2773,1069100.0
2008-06-13 15:30:00,87.8,88.39,87.6,88.37,2889500.0,47.2719,47.5896,47.1642,47.5788,2889500.0
2008-06-16 09:30:00,88.49,88.71,87.86,88.19,2390700.0,47.6434,47.7618,47.3042,47.4819,2390700.0
2008-06-16 10:00:00,88.17,88.44,87.97,88.19,1496900.0,47.4711,47.6165,47.3634,47.4819,1496900.0
2008-06-16 10:30:00,88.2,88.24,87.96,88.02,1200900.0,47.4873,47.5088,47.358,47.3903,1200900.0
2008-06-16 11:00:00,88.01,88.17,87.79,88.1,1110800.0,47.385,47.4711,47.2665,47.4334,1110800.0
2008-06-16 11:30:00,88.1,88.24,88.04,88.24,691500.0,47.4334,47.5088,47.4011,47.5088,691500.0
2008-06-16 12:00:00,88.24,88.42,88.11,88.27,893200.0,47.5088,47.6057,47.4388,47.5249,893200.0
2008-06-16 12:30:00,88.28,88.59,88.11,88.45,789200.0,47.5303,47.6972,47.4388,47.6219,789200.0
2008-06-16 13:00:00,88.45,88.5,88.11,88.5,855900.0,47.6219,47.6488,47.4388,47.6488,855900.0
2008-06-16 13:30:00,88.5,88.52,88.15,88.23,1273500.0,47.6488,47.6595,47.4603,47.5034,1273500.0
2008-06-16 14:00:00,88.23,88.47,88.13,88.31,991000.0,47.5034,47.6326,47.4496,47.5465,991000.0
2008-06-16 14:30:00,88.31,88.59,88.29,88.46,702200.0,47.5465,47.6972,47.5357,47.6272,702200.0
2008-06-16 15:00:00,88.47,88.52,88.21,88.24,1142300.0,47.6326,47.6595,47.4926,47.5088,1142300.0
2008-06-16 15:30:00,88.24,88.25,87.95,88.0,2189300.0,47.5088,47.5142,47.3527,47.3796,2189300.0
2008-06-17 09:30:00,87.87,88.97,87.48,88.96,2717500.0,47.3096,47.9018,47.0996,47.8964,2717500.0
2008-06-17 10:00:00,88.96,88.99,88.35,88.68,2093900.0,47.8964,47.9126,47.568,47.7457,2093900.0
2008-06-17 10:30:00,88.68,88.91,88.64,88.79,1774400.0,47.7457,47.8695,47.7242,47.8049,1774400.0
2008-06-17 11:00:00,88.79,88.95,88.47,88.47,1356800.0,47.8049,47.8911,47.6326,47.6326,1356800.0
2008-06-17 11:30:00,88.47,88.79,88.2,88.41,1447700.0,47.6326,47.8049,47.4873,47.6003,1447700.0
2008-06-17 12:00:00,88.4,88.69,88.34,88.42,816000.0,47.5949,47.7511,47.5626,47.6057,816000.0
2008-06-17 12:30:00,88.42,88.52,88.15,88.27,896600.0,47.6057,47.6595,47.4603,47.5249,896600.0
2008-06-17 13:00:00,88.27,88.5,88.24,88.48,703300.0,47.5249,47.6488,47.5088,47.638,703300.0
2008-06-17 13:30:00,88.49,88.79,88.35,88.55,694900.0,47.6434,47.8049,47.568,47.6757,694900.0
2008-06-17 14:00:00,88.54,88.67,88.39,88.43,1306500.0,47.6703,47.7403,47.5896,47.6111,1306500.0
2008-06-17 14:30:00,88.44,88.73,88.39,88.58,815900.0,47.6165,47.7726,47.5896,47.6918,815900.0
2008-06-17 15:00:00,88.57,88.7,88.4,88.7,1334600.0,47.6865,47.7565,47.5949,47.7565,1334600.0
2008-06-17 15:30:00,88.69,88.79,88.48,88.62,2413000.0,47.7511,47.8049,47.638,47.7134,2413000.0
2008-06-18 09:30:00,88.08,88.66,87.82,88.33,2419300.0,47.4226,47.7349,47.2827,47.5572,2419300.0
2008-06-18 10:00:00,88.34,88.48,88.0,88.15,1228600.0,47.5626,47.638,47.3796,47.4603,1228600.0
2008-06-18 10:30:00,88.14,88.29,87.58,87.78,1967300.0,47.455,47.5357,47.1534,47.2611,1967300.0
2008-06-18 11:00:00,87.78,88.06,87.58,87.65,1361900.0,47.2611,47.4119,47.1534,47.1911,1361900.0
2008-06-18 11:30:00,87.66,88.05,87.62,87.64,1000000.0,47.1965,47.4065,47.175,47.1857,1000000.0
2008-06-18 12:00:00,87.64,87.98,87.59,87.88,600600.0,47.1857,47.3688,47.1588,47.315,600600.0
2008-06-18 12:30:00,87.87,87.93,87.61,87.68,694700.0,47.3096,47.3419,47.1696,47.2073,694700.0
2008-06-18 13:00:00,87.68,87.69,87.29,87.52,1317800.0,47.2073,47.2127,46.9973,47.1211,1317800.0
2008-06-18 13:30:00,87.51,87.62,87.44,87.51,1393800.0,47.1158,47.175,47.0781,47.1158,1393800.0
2008-06-18 14:00:00,87.52,87.61,87.2,87.43,1686000.0,47.1211,47.1696,46.9489,47.0727,1686000.0
2008-06-18 14:30:00,87.44,87.59,87.34,87.52,1044800.0,47.0781,47.1588,47.0242,47.1211,1044800.0
2008-06-18 15:00:00,87.52,88.2,87.5,87.95,1791700.0,47.1211,47.4873,47.1104,47.3527,1791700.0
2008-06-18 15:30:00,87.95,88.02,87.44,87.68,3285600.0,47.3527,47.3903,47.0781,47.2073,3285600.0
2008-06-19 09:30:00,88.04,88.2,87.01,87.43,2351100.0,47.4011,47.4873,46.8466,47.0727,2351100.0
2008-06-19 10:00:00,87.41,87.48,87.02,87.17,1855200.0,47.0619,47.0996,46.8519,46.9327,1855200.0
2008-06-19 10:30:00,87.16,87.31,86.86,86.87,1326300.0,46.9273,47.0081,46.7658,46.7712,1326300.0
2008-06-19 11:00:00,86.87,86.91,86.36,86.43,1988700.0,46.7712,46.7927,46.4966,46.5343,1988700.0
2008-06-19 11:30:00,86.43,86.46,85.98,86.09,1939100.0,46.5343,46.5504,46.292,46.3512,1939100.0
2008-06-19 12:00:00,86.09,86.42,85.88,86.19,1978200.0,46.3512,46.5289,46.2382,46.4051,1978200.0
2008-06-19 12:30:00,86.2,86.56,86.19,86.46,973700.0,46.4104,46.6043,46.4051,46.5504,973700.0
2008-06-19 13:00:00,86.45,86.85,86.35,86.75,969800.0,46.545,46.7604,46.4912,46.7066,969800.0
2008-06-19 13:30:00,86.75,86.75,86.33,86.55,1160400.0,46.7066,46.7066,46.4804,46.5989,1160400.0
2008-06-19 14:00:00,86.55,86.9,86.44,86.55,1018900.0,46.5989,46.7873,46.5397,46.5989,1018900.0
2008-06-19 14:30:00,86.55,86.89,86.37,86.56,1144900.0,46.5989,46.7819,46.502,46.6043,1144900.0
2008-06-19 15:00:00,86.56,86.73,86.19,86.24,1509300.0,46.6043,46.6958,46.4051,46.432,1509300.0
2008-06-19 15:30:00,86.24,86.36,85.66,85.77,3965300.0,46.432,46.4966,46.1197,46.1789,3965300.0
2008-06-20 09:30:00,86.3,86.43,85.79,86.01,8596800.0,46.4643,46.5343,46.1897,46.3081,8596800.0
2008-06-20 10:00:00,86.01,86.02,85.35,85.52,2066800.0,46.3081,46.3135,45.9528,46.0443,2066800.0
2008-06-20 10:30:00,85.52,85.77,85.31,85.67,1481400.0,46.0443,46.1789,45.9313,46.1251,1481400.0
2008-06-20 11:00:00,85.67,86.0,85.5,85.56,1721100.0,46.1251,46.3028,46.0336,46.0659,1721100.0
2008-06-20 11:30:00,85.56,85.85,85.44,85.56,1241000.0,46.0659,46.222,46.0013,46.0659,1241000.0
2008-06-20 12:00:00,85.56,85.59,85.4,85.48,864300.0,46.0659,46.082,45.9797,46.0228,864300.0
2008-06-20 12:30:00,85.49,85.74,85.44,85.73,650300.0,46.0282,46.1628,46.0013,46.1574,650300.0
2008-06-20 13:00:00,85.74,85.75,85.43,85.67,913500.0,46.1628,46.1682,45.9959,46.1251,913500.0
2008-06-20 13:30:00,85.65,85.66,85.21,85.22,1271300.0,46.1143,46.1197,45.8774,45.8828,1271300.0
2008-06-20 14:00:00,85.22,85.45,84.77,85.11,1729000.0,45.8828,46.0066,45.6405,45.8236,1729000.0
2008-06-20 14:30:00,85.1,85.28,84.91,84.96,1126000.0,45.8182,45.9151,45.7159,45.7428,1126000.0
2008-06-20 15:00:00,84.95,85.25,84.93,85.1,1581400.0,45.7374,45.899,45.7267,45.8182,1581400.0
2008-06-20 15:30:00,85.09,85.52,84.97,85.05,3581000.0,45.8128,46.0443,45.7482,45.7913,3581000.0
2008-06-23 09:30:00,85.02,86.48,85.02,86.05,2699300.0,45.7751,46.5612,45.7751,46.3297,2699300.0
2008-06-23 10:00:00,86.06,86.36,85.9,86.24,2236200.0,46.3351,46.4966,46.2489,46.432,2236200.0
2008-06-23 10:30:00,86.25,86.47,86.12,86.43,1363900.0,46.4374,46.5558,46.3674,46.5343,1363900.0
2008-06-23 11:00:00,86.44,86.91,86.31,86.9,1466000.0,46.5397,46.7927,46.4697,46.7873,1466000.0
2008-06-23 11:30:00,86.91,87.11,86.05,86.78,1567300.0,46.7927,46.9004,46.3297,46.7227,1567300.0
2008-06-23 12:00:00,86.77,86.97,86.65,86.75,842300.0,46.7173,46.825,46.6527,46.7066,842300.0
2008-06-23 12:30:00,86.74,86.84,86.61,86.81,891200.0,46.7012,46.755,46.6312,46.7389,891200.0
2008-06-23 13:00:00,86.82,86.91,86.56,86.66,808300.0,46.7443,46.7927,46.6043,46.6581,808300.0
2008-06-23 13:30:00,86.66,87.12,86.65,87.11,772800.0,46.6581,46.9058,46.6527,46.9004,772800.0
2008-06-23 14:00:00,87.11,87.21,86.89,86.97,1122000.0,46.9004,46.9542,46.7819,46.825,1122000.0
2008-06-23 14:30:00,86.97,87.03,86.77,86.85,971100.0,46.825,46.8573,46.7173,46.7604,971100.0
2008-06-23 15:00:00,86.84,87.07,86.73,87.05,1385700.0,46.755,46.8789,46.6958,46.8681,1385700.0
2008-06-23 15:30:00,87.05,87.7,87.01,87.7,3608100.0,46.8681,47.2181,46.8466,47.2181,3608100.0
2008-06-24 09:30:00,87.53,87.53,86.34,86.7,2526300.0,47.1265,47.1265,46.4858,46.6796,2526300.0
2008-06-24 10:00:00,86.7,87.4,86.55,87.31,2094900.0,46.6796,47.0565,46.5989,47.0081,2094900.0
2008-06-24 10:30:00,87.31,87.64,87.1,87.57,1467200.0,47.0081,47.1857,46.895,47.1481,1467200.0
2008-06-24 11:00:00,87.57,87.77,87.46,87.72,1567600.0,47.1481,47.2557,47.0888,47.2288,1567600.0
2008-06-24 11:30:00,87.72,87.87,87.41,87.52,999300.0,47.2288,47.3096,47.0619,47.1211,999300.0
2008-06-24 12:00:00,87.54,87.89,87.31,87.8,942700.0,47.1319,47.3203,47.0081,47.2719,942700.0
2008-06-24 12:30:00,87.81,87.98,87.69,87.92,718100.0,47.2773,47.3688,47.2127,47.3365,718100.0
2008-06-24 13:00:00,87.93,88.0,87.69,87.71,894500.0,47.3419,47.3796,47.2127,47.2234,894500.0
2008-06-24 13:30:00,87.72,87.76,87.47,87.7,883700.0,47.2288,47.2504,47.0942,47.2181,883700.0
2008-06-24 14:00:00,87.71,87.97,87.62,87.79,813900.0,47.2234,47.3634,47.175,47.2665,813900.0
2008-06-24 14:30:00,87.8,87.88,87.46,87.77,890900.0,47.2719,47.315,47.0888,47.2557,890900.0
2008-06-24 15:00:00,87.77,87.87,87.31,87.38,1184200.0,47.2557,47.3096,47.0081,47.0458,1184200.0
2008-06-24 15:30:00,87.37,87.48,86.92,86.92,3073200.0,47.0404,47.0996,46.7981,46.7981,3073200.0
2008-06-25 09:30:00,87.25,87.79,86.93,87.37,2123100.0,46.9758,47.2665,46.8035,47.0404,2123100.0
2008-06-25 10:00:00,87.38,87.62,86.51,86.59,2287600.0,47.0458,47.175,46.5774,46.6204,2287600.0
2008-06-25 10:30:00,86.6,86.61,85.95,86.44,2529800.0,46.6258,46.6312,46.2758,46.5397,2529800.0
2008-06-25 11:00:00,86.44,86.83,86.3,86.65,1710400.0,46.5397,46.7496,46.4643,46.6527,1710400.0
2008-06-25 11:30:00,86.66,86.97,86.33,86.82,1145400.0,46.6581,46.825,46.4804,46.7443,1145400.0
2008-06-25 12:00:00,86.82,87.0,86.69,86.91,871200.0,46.7443,46.8412,46.6743,46.7927,871200.0
2008-06-25 12:30:00,86.92,87.15,86.88,87.08,912200.0,46.7981,46.9219,46.7766,46.8842,912200.0
2008-06-25 13:00:00,87.08,87.37,87.05,87.09,760200.0,46.8842,47.0404,46.8681,46.8896,760200.0
2008-06-25 13:30:00,87.09,87.3,86.92,87.22,768200.0,46.8896,47.0027,46.7981,46.9596,768200.0
2008-06-25 14:00:00,87.23,88.0,87.15,87.42,2604200.0,46.965,47.3796,46.9219,47.0673,2604200.0
2008-06-25 14:30:00,87.43,88.12,87.36,88.11,1959400.0,47.0727,47.4442,47.035,47.4388,1959400.0
2008-06-25 15:00:00,88.12,88.5,88.06,88.4,2457500.0,47.4442,47.6488,47.4119,47.5949,2457500.0
2008-06-25 15:30:00,88.41,88.48,87.58,87.65,3380100.0,47.6003,47.638,47.1534,47.1911,3380100.0
2008-06-26 09:30:00,87.69,88.52,87.53,88.19,2620700.0,47.2127,47.6595,47.1265,47.4819,2620700.0
2008-06-26 10:00:00,88.19,88.4,87.71,87.76,1786400.0,47.4819,47.5949,47.2234,47.2504,1786400.0
2008-06-26 10:30:00,87.76,87.81,86.95,87.1,1515800.0,47.2504,47.2773,46.8142,46.895,1515800.0
2008-06-26 11:00:00,87.11,87.38,86.86,86.88,1196800.0,46.9004,47.0458,46.7658,46.7766,1196800.0
2008-06-26 11:30:00,86.89,87.31,86.81,87.1,1066500.0,46.7819,47.0081,46.7389,46.895,1066500.0
2008-06-26 12:00:00,87.11,87.21,86.37,86.52,1203200.0,46.9004,46.9542,46.502,46.5827,1203200.0
2008-06-26 12:30:00,86.52,87.24,86.4,87.2,1389900.0,46.5827,46.9704,46.5181,46.9489,1389900.0
2008-06-26 13:00:00,87.19,87.35,86.68,86.79,901900.0,46.9435,47.0296,46.6689,46.7281,901900.0
2008-06-26 13:30:00,86.77,87.37,86.62,87.1,1216600.0,46.7173,47.0404,46.6366,46.895,1216600.0
2008-06-26 14:00:00,87.1,87.45,86.7,87.14,1810700.0,46.895,47.0835,46.6796,46.9165,1810700.0
2008-06-26 14:30:00,87.13,87.17,86.76,86.77,1489400.0,46.9112,46.9327,46.712,46.7173,1489400.0
2008-06-26 15:00:00,86.77,87.28,86.72,87.09,1589300.0,46.7173,46.9919,46.6904,46.8896,1589300.0
2008-06-26 15:30:00,87.09,87.12,86.5,86.51,4215100.0,46.8896,46.9058,46.572,46.5774,4215100.0
2008-06-27 09:30:00,86.84,87.33,86.75,87.25,2161300.0,46.755,47.0188,46.7066,46.9758,2161300.0
2008-06-27 10:00:00,87.24,87.42,86.75,87.27,1669300.0,46.9704,47.0673,46.7066,46.9865,1669300.0
2008-06-27 10:30:00,87.27,87.54,86.53,86.62,1804500.0,46.9865,47.1319,46.5881,46.6366,1804500.0
2008-06-27 11:00:00,86.62,86.67,86.14,86.31,1615900.0,46.6366,46.6635,46.3781,46.4697,1615900.0
2008-06-27 11:30:00,86.31,86.73,86.25,86.73,1022200.0,46.4697,46.6958,46.4374,46.6958,1022200.0
2008-06-27 12:00:00,86.72,87.17,86.64,87.08,1280500.0,46.6904,46.9327,46.6473,46.8842,1280500.0
2008-06-27 12:30:00,87.09,87.13,86.74,86.93,1136200.0,46.8896,46.9112,46.7012,46.8035,1136200.0
2008-06-27 13:00:00,86.93,86.97,86.5,86.72,1574300.0,46.8035,46.825,46.572,46.6904,1574300.0
2008-06-27 13:30:00,86.72,87.09,86.71,87.06,1443000.0,46.6904,46.8896,46.685,46.8735,1443000.0
2008-06-27 14:00:00,87.06,87.4,86.97,87.31,1380700.0,46.8735,47.0565,46.825,47.0081,1380700.0
2008-06-27 14:30:00,87.31,87.42,87.1,87.36,1048100.0,47.0081,47.0673,46.895,47.035,1048100.0
2008-06-27 15:00:00,87.36,87.43,86.64,86.76,1524500.0,47.035,47.0727,46.6473,46.712,1524500.0
2008-06-27 15:30:00,86.76,87.24,86.51,87.02,2851500.0,46.712,46.9704,46.5774,46.8519,2851500.0
2008-06-30 09:30:00,86.81,87.86,86.81,87.2,2549800.0,46.7389,47.3042,46.7389,46.9489,2549800.0
2008-06-30 10:00:00,87.19,87.46,86.9,87.4,2071000.0,46.9435,47.0888,46.7873,47.0565,2071000.0
2008-06-30 10:30:00,87.41,87.93,87.23,87.93,1572900.0,47.0619,47.3419,46.965,47.3419,1572900.0
2008-06-30 11:00:00,87.93,88.0,87.48,87.69,1737000.0,47.3419,47.3796,47.0996,47.2127,1737000.0
2008-06-30 11:30:00,87.69,87.96,87.4,87.81,1362000.0,47.2127,47.358,47.0565,47.2773,1362000.0
2008-06-30 12:00:00,87.82,87.96,87.74,87.75,1274600.0,47.2827,47.358,47.2396,47.245,1274600.0
2008-06-30 12:30:00,87.76,88.0,87.72,87.79,847200.0,47.2504,47.3796,47.2288,47.2665,847200.0
2008-06-30 13:00:00,87.79,88.03,87.72,87.74,1080300.0,47.2665,47.3957,47.2288,47.2396,1080300.0
2008-06-30 13:30:00,87.75,87.77,87.4,87.59,1192500.0,47.245,47.2557,47.0565,47.1588,1192500.0
2008-06-30 14:00:00,87.58,87.78,87.5,87.71,988100.0,47.1534,47.2611,47.1104,47.2234,988100.0
2008-06-30 14:30:00,87.71,87.76,87.5,87.69,847000.0,47.2234,47.2504,47.1104,47.2127,847000.0
2008-06-30 15:00:00,87.69,87.91,87.58,87.91,1205700.0,47.2127,47.3311,47.1534,47.3311,1205700.0
2008-06-30 15:30:00,87.9,88.2,87.71,87.88,4329400.0,47.3257,47.4873,47.2234,47.315,4329400.0
2008-07-01 09:30:00,87.86,87.98,87.43,87.5,2279100.0,47.3042,47.3688,47.0727,47.1104,2279100.0
2008-07-01 10:00:00,87.5,87.99,87.49,87.97,2007400.0,47.1104,47.3742,47.105,47.3634,2007400.0
2008-07-01 10:30:00,87.97,88.26,87.81,87.96,2040400.0,47.3634,47.5196,47.2773,47.358,2040400.0
2008-07-01 11:00:00,87.96,87.99,87.7,87.75,1469900.0,47.358,47.3742,47.2181,47.245,1469900.0
2008-07-01 11:30:00,87.75,87.89,87.62,87.72,1306800.0,47.245,47.3203,47.175,47.2288,1306800.0
2008-07-01 12:00:00,87.72,87.74,86.75,86.83,1805100.0,47.2288,47.2396,46.7066,46.7496,1805100.0
2008-07-01 12:30:00,86.83,87.58,86.82,87.49,1276700.0,46.7496,47.1534,46.7443,47.105,1276700.0
2008-07-01 13:00:00,87.49,87.53,87.11,87.25,933200.0,47.105,47.1265,46.9004,46.9758,933200.0
2008-07-01 13:30:00,87.23,87.56,87.05,87.25,1350700.0,46.965,47.1427,46.8681,46.9758,1350700.0
2008-07-01 14:00:00,87.24,87.77,87.24,87.55,1636500.0,46.9704,47.2557,46.9704,47.1373,1636500.0
2008-07-01 14:30:00,87.55,88.06,87.47,87.85,1596100.0,47.1373,47.4119,47.0942,47.2988,1596100.0
2008-07-01 15:00:00,87.84,88.02,87.72,87.92,2037500.0,47.2934,47.3903,47.2288,47.3365,2037500.0
2008-07-01 15:30:00,87.91,88.23,87.82,88.2,2698200.0,47.3311,47.5034,47.2827,47.4873,2698200.0
2008-07-02 09:30:00,88.5,89.02,88.36,88.96,2908600.0,47.6488,47.9287,47.5734,47.8964,2908600.0
2008-07-02 10:00:00,88.96,89.26,88.76,89.13,2744400.0,47.8964,48.058,47.7888,47.988,2744400.0
2008-07-02 10:30:00,89.11,89.45,88.9,89.44,2983900.0,47.9772,48.1603,47.8641,48.1549,2983900.0
2008-07-02 11:00:00,89.43,89.63,89.17,89.28,2785600.0,48.1495,48.2572,48.0095,48.0687,2785600.0
2008-07-02 11:30:00,89.28,89.37,88.99,89.13,1960800.0,48.0687,48.1172,47.9126,47.988,1960800.0
2008-07-02 12:00:00,89.13,89.33,89.02,89.03,1545400.0,47.988,48.0957,47.9287,47.9341,1545400.0
2008-07-02 12:30:00,89.03,89.43,88.62,89.04,1848300.0,47.9341,48.1495,47.7134,47.9395,1848300.0
2008-07-02 13:00:00,89.03,89.12,88.74,89.08,1446700.0,47.9341,47.9826,47.778,47.9611,1446700.0
2008-07-02 13:30:00,89.09,89.39,88.96,89.37,1182700.0,47.9664,48.128,47.8964,48.1172,1182700.0
2008-07-02 14:00:00,89.37,89.5,89.03,89.18,1562300.0,48.1172,48.1872,47.9341,48.0149,1562300.0
2008-07-02 14:30:00,89.17,89.26,88.58,88.79,1974600.0,48.0095,48.058,47.6918,47.8049,1974600.0
2008-07-02 15:00:00,88.79,88.81,88.22,88.3,2355300.0,47.8049,47.8157,47.498,47.5411,2355300.0
2008-07-02 15:30:00,88.3,88.33,87.24,87.41,3939800.0,47.5411,47.5572,46.9704,47.0619,3939800.0
2008-07-03 08:30:00,87.65,87.8,87.65,87.8,12000.0,47.1911,47.2719,47.1911,47.2719,12000.0
2008-07-03 09:00:00,87.81,87.99,87.7,87.98,4000.0,47.2773,47.3742,47.2181,47.3688,4000.0
2008-07-03 09:30:00,87.97,89.0,87.25,87.76,4107900.0,47.3634,47.918,46.9758,47.2504,4107900.0
2008-07-03 10:00:00,87.76,88.63,86.9,88.38,4037400.0,47.2504,47.7188,46.7873,47.5842,4037400.0
2008-07-03 10:30:00,88.38,89.47,88.16,89.32,3534900.0,47.5842,48.171,47.4657,48.0903,3534900.0
2008-07-03 11:00:00,89.32,89.53,88.78,89.25,2520200.0,48.0903,48.2033,47.7995,48.0526,2520200.0
2008-07-03 11:30:00,89.29,89.29,88.35,88.52,1491900.0,48.0741,48.0741,47.568,47.6595,1491900.0
2008-07-03 12:00:00,88.5,88.78,88.01,88.74,1375200.0,47.6488,47.7995,47.385,47.778,1375200.0
2008-07-03 12:30:00,88.73,88.79,88.1,88.39,2727700.0,47.7726,47.8049,47.4334,47.5896,2727700.0
2008-07-07 09:30:00,87.86,88.75,87.51,88.39,2567700.0,47.3042,47.7834,47.1158,47.5896,2567700.0
2008-07-07 10:00:00,88.38,88.6,88.15,88.54,1966700.0,47.5842,47.7026,47.4603,47.6703,1966700.0
2008-07-07 10:30:00,88.54,88.84,88.46,88.77,1504400.0,47.6703,47.8318,47.6272,47.7941,1504400.0
2008-07-07 11:00:00,88.77,88.88,88.18,88.45,1721800.0,47.7941,47.8534,47.4765,47.6219,1721800.0
2008-07-07 11:30:00,88.45,88.6,87.88,87.94,1594000.0,47.6219,47.7026,47.315,47.3473,1594000.0
2008-07-07 12:00:00,87.93,88.16,87.27,87.29,1855600.0,47.3419,47.4657,46.9865,46.9973,1855600.0
2008-07-07 12:30:00,87.28,87.36,86.53,86.72,2161900.0,46.9919,47.035,46.5881,46.6904,2161900.0
2008-07-07 13:00:00,86.72,87.25,86.38,86.79,1848000.0,46.6904,46.9758,46.5074,46.7281,1848000.0
2008-07-07 13:30:00,86.79,87.22,86.75,87.02,1313100.0,46.7281,46.9596,46.7066,46.8519,1313100.0
2008-07-07 14:00:00,87.02,87.09,86.51,86.99,1860600.0,46.8519,46.8896,46.5774,46.8358,1860600.0
2008-07-07 14:30:00,86.98,87.05,86.38,86.9,1356400.0,46.8304,46.8681,46.5074,46.7873,1356400.0
2008-07-07 15:00:00,86.91,87.47,86.86,87.44,2355700.0,46.7927,47.0942,46.7658,47.0781,2355700.0
2008-07-07 15:30:00,87.44,88.04,86.89,86.91,3868400.0,47.0781,47.4011,46.7819,46.7927,3868400.0
2008-07-08 09:30:00,86.12,86.79,85.51,85.63,4222000.0,46.3674,46.7281,46.0389,46.1036,4222000.0
2008-07-08 10:00:00,85.64,86.3,85.24,85.26,4075900.0,46.1089,46.4643,45.8936,45.9043,4075900.0
2008-07-08 10:30:00,85.25,85.5,84.86,85.3,3254400.0,45.899,46.0336,45.689,45.9259,3254400.0
2008-07-08 11:00:00,85.31,86.01,85.17,85.71,2857300.0,45.9313,46.3081,45.8559,46.1466,2857300.0
2008-07-08 11:30:00,85.7,85.86,85.4,85.86,1757400.0,46.1412,46.2274,45.9797,46.2274,1757400.0
2008-07-08 12:00:00,85.85,86.43,85.69,86.26,2217800.0,46.222,46.5343,46.1359,46.4428,2217800.0
2008-07-08 12:30:00,86.26,86.33,85.56,85.56,1390600.0,46.4428,46.4804,46.0659,46.0659,1390600.0
2008-07-08 13:00:00,85.57,85.79,85.35,85.55,1412600.0,46.0713,46.1897,45.9528,46.0605,1412600.0
2008-07-08 13:30:00,85.55,86.2,85.25,85.46,1362900.0,46.0605,46.4104,45.899,46.012,1362900.0
2008-07-08 14:00:00,85.47,85.75,85.31,85.45,1223000.0,46.0174,46.1682,45.9313,46.0066,1223000.0
2008-07-08 14:30:00,85.46,86.2,85.4,86.09,2024000.0,46.012,46.4104,45.9797,46.3512,2024000.0
2008-07-08 15:00:00,86.1,86.58,85.87,86.42,2215300.0,46.3566,46.615,46.2328,46.5289,2215300.0
2008-07-08 15:30:00,86.42,86.43,85.82,85.98,2968900.0,46.5289,46.5343,46.2059,46.292,2968900.0
2008-07-09 09:30:00,86.15,87.06,85.84,87.05,2606800.0,46.3835,46.8735,46.2166,46.8681,2606800.0
2008-07-09 10:00:00,87.04,87.2,86.63,86.79,2530600.0,46.8627,46.9489,46.642,46.7281,2530600.0
2008-07-09 10:30:00,86.79,87.14,86.5,86.8,2109000.0,46.7281,46.9165,46.572,46.7335,2109000.0
2008-07-09 11:00:00,86.8,86.85,85.95,85.99,1648800.0,46.7335,46.7604,46.2758,46.2974,1648800.0
2008-07-09 11:30:00,85.98,86.65,85.84,86.35,1544300.0,46.292,46.6527,46.2166,46.4912,1544300.0
2008-07-09 12:00:00,86.35,86.49,85.97,86.15,1180400.0,46.4912,46.5666,46.2866,46.3835,1180400.0
2008-07-09 12:30:00,86.16,86.35,85.85,85.97,1423100.0,46.3889,46.4912,46.222,46.2866,1423100.0
2008-07-09 13:00:00,85.96,86.09,85.75,85.87,1092300.0,46.2812,46.3512,46.1682,46.2328,1092300.0
2008-07-09 13:30:00,85.87,85.92,85.6,85.6,1203600.0,46.2328,46.2597,46.0874,46.0874,1203600.0
2008-07-09 14:00:00,85.6,85.76,85.2,85.47,1575700.0,46.0874,46.1735,45.872,46.0174,1575700.0
2008-07-09 14:30:00,85.46,85.57,85.0,85.02,1523300.0,46.012,46.0713,45.7644,45.7751,1523300.0
2008-07-09 15:00:00,85.02,85.5,84.86,85.4,2032600.0,45.7751,46.0336,45.689,45.9797,2032600.0
2008-07-09 15:30:00,85.4,85.44,84.12,84.31,4393700.0,45.9797,46.0013,45.2906,45.3929,4393700.0
2008-07-10 09:30:00,84.42,85.39,84.14,84.16,3072600.0,45.4521,45.9743,45.3013,45.3121,3072600.0
2008-07-10 10:00:00,84.18,84.53,83.76,84.45,2801300.0,45.3229,45.5113,45.0967,45.4682,2801300.0
2008-07-10 10:30:00,84.45,85.0,84.26,84.79,1798200.0,45.4682,45.7644,45.3659,45.6513,1798200.0
2008-07-10 11:00:00,84.78,84.91,83.97,84.3,1943300.0,45.6459,45.7159,45.2098,45.3875,1943300.0
2008-07-10 11:30:00,84.31,84.71,83.99,84.18,1503200.0,45.3929,45.6082,45.2206,45.3229,1503200.0
2008-07-10 12:00:00,84.19,84.81,84.15,84.41,1295000.0,45.3283,45.6621,45.3067,45.4467,1295000.0
2008-07-10 12:30:00,84.42,84.78,84.2,84.29,1056000.0,45.4521,45.6459,45.3336,45.3821,1056000.0
2008-07-10 13:00:00,84.3,84.95,84.28,84.83,1128000.0,45.3875,45.7374,45.3767,45.6728,1128000.0
2008-07-10 13:30:00,84.83,85.25,84.69,84.97,1318100.0,45.6728,45.899,45.5975,45.7482,1318100.0
2008-07-10 14:00:00,84.96,85.27,84.6,84.87,1383600.0,45.7428,45.9097,45.549,45.6944,1383600.0
2008-07-10 14:30:00,84.91,85.12,84.36,84.46,1639200.0,45.7159,45.829,45.4198,45.4736,1639200.0
2008-07-10 15:00:00,84.45,85.14,84.42,85.0,2072500.0,45.4682,45.8397,45.4521,45.7644,2072500.0
2008-07-10 15:30:00,85.0,86.06,84.64,86.05,5057500.0,45.7644,46.3351,45.5705,46.3297,5057500.0
2008-07-11 09:30:00,86.28,86.28,85.46,85.61,2851400.0,46.4535,46.4535,46.012,46.0928,2851400.0
2008-07-11 10:00:00,85.6,86.19,84.87,84.91,2538400.0,46.0874,46.4051,45.6944,45.7159,2538400.0
2008-07-11 10:30:00,84.9,85.79,84.8,85.41,2057000.0,45.7105,46.1897,45.6567,45.9851,2057000.0
2008-07-11 11:00:00,85.43,85.55,84.85,85.08,1751600.0,45.9959,46.0605,45.6836,45.8074,1751600.0
2008-07-11 11:30:00,85.07,85.5,84.8,85.22,1717700.0,45.802,46.0336,45.6567,45.8828,1717700.0
2008-07-11 12:00:00,85.23,85.23,84.77,84.86,1121600.0,45.8882,45.8882,45.6405,45.689,1121600.0
2008-07-11 12:30:00,84.85,84.85,84.31,84.75,1393600.0,45.6836,45.6836,45.3929,45.6298,1393600.0
2008-07-11 13:00:00,84.77,85.21,84.65,84.87,1322400.0,45.6405,45.8774,45.5759,45.6944,1322400.0
2008-07-11 13:30:00,84.87,85.55,84.84,85.29,1182100.0,45.6944,46.0605,45.6782,45.9205,1182100.0
2008-07-11 14:00:00,85.29,85.64,84.96,85.03,1685800.0,45.9205,46.1089,45.7428,45.7805,1685800.0
2008-07-11 14:30:00,85.03,86.48,84.81,86.48,2429700.0,45.7805,46.5612,45.6621,46.5612,2429700.0
2008-07-11 15:00:00,86.46,86.64,85.23,85.34,2964800.0,46.5504,46.6473,45.8882,45.9474,2964800.0
2008-07-11 15:30:00,85.34,85.75,84.95,85.56,2745500.0,45.9474,46.1682,45.7374,46.0659,2745500.0
2008-07-14 09:30:00,86.0,86.1,85.4,85.85,2629400.0,46.3028,46.3566,45.9797,46.222,2629400.0
2008-07-14 10:00:00,85.84,86.47,85.76,85.86,2034500.0,46.2166,46.5558,46.1735,46.2274,2034500.0
2008-07-14 10:30:00,85.85,85.99,85.31,85.42,1441600.0,46.222,46.2974,45.9313,45.9905,1441600.0
2008-07-14 11:00:00,85.42,85.52,85.01,85.04,1315400.0,45.9905,46.0443,45.7697,45.7859,1315400.0
2008-07-14 11:30:00,85.04,85.09,84.48,84.79,1575800.0,45.7859,45.8128,45.4844,45.6513,1575800.0
2008-07-14 12:00:00,84.79,85.14,84.67,84.82,1315700.0,45.6513,45.8397,45.5867,45.6674,1315700.0
2008-07-14 12:30:00,84.81,85.07,84.56,84.95,873500.0,45.6621,45.802,45.5275,45.7374,873500.0
2008-07-14 13:00:00,84.95,85.23,84.7,84.85,1036400.0,45.7374,45.8882,45.6028,45.6836,1036400.0
2008-07-14 13:30:00,84.85,85.24,84.79,85.19,859300.0,45.6836,45.8936,45.6513,45.8667,859300.0
2008-07-14 14:00:00,85.19,85.28,84.95,85.08,896700.0,45.8667,45.9151,45.7374,45.8074,896700.0
2008-07-14 14:30:00,85.09,85.15,84.68,84.82,1048700.0,45.8128,45.8451,45.5921,45.6674,1048700.0
2008-07-14 15:00:00,84.82,85.29,84.48,85.29,1429700.0,45.6674,45.9205,45.4844,45.9205,1429700.0
2008-07-14 15:30:00,85.29,85.71,85.22,85.41,2564200.0,45.9205,46.1466,45.8828,45.9851,2564200.0
2008-07-15 09:30:00,85.65,85.67,85.02,85.4,2476900.0,46.1143,46.1251,45.7751,45.9797,2476900.0
2008-07-15 10:00:00,85.39,85.5,84.6,85.16,2682800.0,45.9743,46.0336,45.549,45.8505,2682800.0
2008-07-15 10:30:00,85.15,85.24,84.7,85.04,1828100.0,45.8451,45.8936,45.6028,45.7859,1828100.0
2008-07-15 11:00:00,85.05,85.19,83.49,83.71,3810800.0,45.7913,45.8667,44.9514,45.0698,3810800.0
2008-07-15 11:30:00,83.71,84.08,83.56,83.73,2412700.0,45.0698,45.269,44.9891,45.0806,2412700.0
2008-07-15 12:00:00,83.79,84.12,83.53,83.76,1843900.0,45.1129,45.2906,44.9729,45.0967,1843900.0
2008-07-15 12:30:00,83.73,84.25,83.61,83.85,1689300.0,45.0806,45.3606,45.016,45.1452,1689300.0
2008-07-15 13:00:00,83.84,84.41,83.79,84.23,1772200.0,45.1398,45.4467,45.1129,45.3498,1772200.0
2008-07-15 13:30:00,84.23,84.23,83.84,83.94,1126600.0,45.3498,45.3498,45.1398,45.1937,1126600.0
2008-07-15 14:00:00,83.94,84.0,83.54,83.88,1514400.0,45.1937,45.226,44.9783,45.1613,1514400.0
2008-07-15 14:30:00,83.88,84.08,83.65,83.75,1390400.0,45.1613,45.269,45.0375,45.0914,1390400.0
2008-07-15 15:00:00,83.75,84.02,83.38,83.44,2190000.0,45.0914,45.2367,44.8921,44.9245,2190000.0
2008-07-15 15:30:00,83.45,83.53,81.89,81.93,5720700.0,44.9298,44.9729,44.0899,44.1115,5720700.0
2008-07-16 09:30:00,81.89,81.99,80.8,81.2,4547100.0,44.0899,44.1438,43.5031,43.7184,4547100.0
2008-07-16 10:00:00,81.19,81.68,81.12,81.39,2541400.0,43.713,43.9769,43.6754,43.8207,2541400.0
2008-07-16 10:30:00,81.39,81.57,79.57,80.05,5542600.0,43.8207,43.9176,42.8408,43.0993,5542600.0
2008-07-16 11:00:00,80.05,80.14,79.41,79.87,3356100.0,43.0993,43.1477,42.7547,43.0023,3356100.0
2008-07-16 11:30:00,79.89,80.79,79.72,80.45,2773400.0,43.0131,43.4977,42.9216,43.3146,2773400.0
2008-07-16 12:00:00,80.46,80.84,80.39,80.52,1516600.0,43.32,43.5246,43.2823,43.3523,1516600.0
2008-07-16 12:30:00,80.52,80.83,80.19,80.34,1434200.0,43.3523,43.5192,43.1746,43.2554,1434200.0
2008-07-16 13:00:00,80.34,80.48,80.19,80.26,2183800.0,43.2554,43.3308,43.1746,43.2123,2183800.0
2008-07-16 13:30:00,80.27,80.32,79.87,80.09,1861000.0,43.2177,43.2446,43.0023,43.1208,1861000.0
2008-07-16 14:00:00,80.08,80.48,79.83,80.36,2056400.0,43.1154,43.3308,42.9808,43.2662,2056400.0
2008-07-16 14:30:00,80.36,80.5,80.2,80.25,1704100.0,43.2662,43.3415,43.18,43.2069,1704100.0
2008-07-16 15:00:00,80.25,80.69,80.23,80.61,1953600.0,43.2069,43.4438,43.1962,43.4008,1953600.0
2008-07-16 15:30:00,80.61,80.89,80.37,80.83,3933900.0,43.4008,43.5515,43.2715,43.5192,3933900.0
2008-07-17 09:30:00,81.3,81.49,79.85,81.49,4815400.0,43.7723,43.8746,42.9916,43.8746,4815400.0
2008-07-17 10:00:00,81.48,81.79,81.14,81.17,3124300.0,43.8692,44.0361,43.6861,43.7023,3124300.0
2008-07-17 10:30:00,81.17,81.43,80.73,81.12,2419800.0,43.7023,43.8423,43.4654,43.6754,2419800.0
2008-07-17 11:00:00,81.1,81.5,80.8,81.05,1904300.0,43.6646,43.8799,43.5031,43.6377,1904300.0
2008-07-17 11:30:00,81.06,81.38,80.82,80.95,1917900.0,43.643,43.8153,43.5138,43.5838,1917900.0
2008-07-17 12:00:00,80.95,81.25,80.79,81.2,1542100.0,43.5838,43.7453,43.4977,43.7184,1542100.0
2008-07-17 12:30:00,81.19,81.25,79.88,80.15,2194800.0,43.713,43.7453,43.0077,43.1531,2194800.0
2008-07-17 13:00:00,80.14,80.5,79.91,80.46,2023400.0,43.1477,43.3415,43.0239,43.32,2023400.0
2008-07-17 13:30:00,80.47,80.72,80.16,80.34,1702000.0,43.3254,43.46,43.1585,43.2554,1702000.0
2008-07-17 14:00:00,80.34,80.4,79.81,79.86,1848100.0,43.2554,43.2877,42.97,42.997,1848100.0
2008-07-17 14:30:00,79.86,79.91,79.58,79.71,2340400.0,42.997,43.0239,42.8462,42.9162,2340400.0
2008-07-17 15:00:00,79.72,79.82,79.1,79.3,2648100.0,42.9216,42.9754,42.5878,42.6955,2648100.0
2008-07-17 15:30:00,79.29,80.74,79.22,80.71,4950900.0,42.6901,43.4708,42.6524,43.4546,4950900.0
2008-07-18 09:30:00,80.63,81.0,80.19,80.85,9797700.0,43.4115,43.6107,43.1746,43.53,9797700.0
2008-07-18 10:00:00,80.85,81.45,80.83,81.21,2959700.0,43.53,43.853,43.5192,43.7238,2959700.0
2008-07-18 10:30:00,81.21,81.35,80.4,80.48,1854000.0,43.7238,43.7992,43.2877,43.3308,1854000.0
2008-07-18 11:00:00,80.47,80.64,79.93,80.6,2338500.0,43.3254,43.4169,43.0347,43.3954,2338500.0
2008-07-18 11:30:00,80.65,80.8,80.2,80.36,1547500.0,43.4223,43.5031,43.18,43.2662,1547500.0
2008-07-18 12:00:00,80.36,80.83,80.32,80.6,1397800.0,43.2662,43.5192,43.2446,43.3954,1397800.0
2008-07-18 12:30:00,80.61,81.0,80.6,80.89,1291300.0,43.4008,43.6107,43.3954,43.5515,1291300.0
2008-07-18 13:00:00,80.9,80.99,80.63,80.75,1515500.0,43.5569,43.6054,43.4115,43.4761,1515500.0
2008-07-18 13:30:00,80.73,81.16,80.69,81.04,1093700.0,43.4654,43.6969,43.4438,43.6323,1093700.0
2008-07-18 14:00:00,81.03,81.17,80.86,81.1,1109600.0,43.6269,43.7023,43.5354,43.6646,1109600.0
2008-07-18 14:30:00,81.11,81.11,80.51,80.63,1148600.0,43.67,43.67,43.3469,43.4115,1148600.0
2008-07-18 15:00:00,80.62,81.19,80.62,81.17,1681300.0,43.4062,43.713,43.4062,43.7023,1681300.0
2008-07-18 15:30:00,81.18,81.53,81.0,81.46,3562800.0,43.7077,43.8961,43.6107,43.8584,3562800.0
2008-07-21 09:30:00,81.84,82.05,81.11,81.31,3007700.0,44.063,44.1761,43.67,43.7776,3007700.0
2008-07-21 10:00:00,81.31,81.79,81.23,81.74,1669700.0,43.7776,44.0361,43.7346,44.0092,1669700.0
2008-07-21 10:30:00,81.74,82.19,81.54,81.97,1843500.0,44.0092,44.2514,43.9015,44.133,1843500.0
2008-07-21 11:00:00,81.97,82.24,81.61,81.8,1331000.0,44.133,44.2784,43.9392,44.0415,1331000.0
2008-07-21 11:30:00,81.79,82.03,81.79,81.89,918700.0,44.0361,44.1653,44.0361,44.0899,918700.0
2008-07-21 12:00:00,81.9,81.95,81.51,81.83,975500.0,44.0953,44.1222,43.8853,44.0576,975500.0
2008-07-21 12:30:00,81.83,82.09,81.77,82.03,685900.0,44.0576,44.1976,44.0253,44.1653,685900.0
2008-07-21 13:00:00,82.03,82.27,81.92,82.02,821500.0,44.1653,44.2945,44.1061,44.1599,821500.0
2008-07-21 13:30:00,82.02,82.24,81.94,82.03,856500.0,44.1599,44.2784,44.1168,44.1653,856500.0
2008-07-21 14:00:00,82.03,82.33,81.97,82.24,1018500.0,44.1653,44.3268,44.133,44.2784,1018500.0
2008-07-21 14:30:00,82.24,82.39,82.15,82.37,842300.0,44.2784,44.3591,44.2299,44.3484,842300.0
2008-07-21 15:00:00,82.37,82.47,82.06,82.45,1322400.0,44.3484,44.4022,44.1815,44.3914,1322400.0
2008-07-21 15:30:00,82.45,82.98,82.37,82.89,3846900.0,44.3914,44.6768,44.3484,44.6283,3846900.0
2008-07-22 09:30:00,82.79,83.23,82.01,82.44,3165800.0,44.5745,44.8114,44.1545,44.386,3165800.0
2008-07-22 10:00:00,82.44,82.74,81.57,82.58,2538200.0,44.386,44.5476,43.9176,44.4614,2538200.0
2008-07-22 10:30:00,82.59,83.22,82.52,82.93,2302300.0,44.4668,44.806,44.4291,44.6499,2302300.0
2008-07-22 11:00:00,82.94,83.09,82.42,82.6,1737300.0,44.6552,44.736,44.3753,44.4722,1737300.0
2008-07-22 11:30:00,82.59,82.81,82.38,82.68,1297000.0,44.4668,44.5853,44.3537,44.5153,1297000.0
2008-07-22 12:00:00,82.68,82.71,82.26,82.62,1055900.0,44.5153,44.5314,44.2891,44.483,1055900.0
2008-07-22 12:30:00,82.62,82.62,82.25,82.47,1013100.0,44.483,44.483,44.2837,44.4022,1013100.0
2008-07-22 13:00:00,82.46,82.99,82.4,82.79,1131200.0,44.3968,44.6822,44.3645,44.5745,1131200.0
2008-07-22 13:30:00,82.79,82.92,82.57,82.78,981600.0,44.5745,44.6445,44.456,44.5691,981600.0
2008-07-22 14:00:00,82.79,83.07,82.61,82.9,1355300.0,44.5745,44.7252,44.4776,44.6337,1355300.0
2008-07-22 14:30:00,82.9,83.07,82.75,82.85,987000.0,44.6337,44.7252,44.553,44.6068,987000.0
2008-07-22 15:00:00,82.84,82.91,82.6,82.73,1412900.0,44.6014,44.6391,44.4722,44.5422,1412900.0
2008-07-22 15:30:00,82.73,83.06,82.68,82.87,2992200.0,44.5422,44.7199,44.5153,44.6176,2992200.0
2008-07-23 09:30:00,82.53,83.0,81.91,81.99,2074500.0,44.4345,44.6876,44.1007,44.1438,2074500.0
2008-07-23 10:00:00,81.98,82.01,81.41,81.45,2331800.0,44.1384,44.1545,43.8315,43.853,2331800.0
2008-07-23 10:30:00,81.47,82.45,80.84,82.4,3469000.0,43.8638,44.3914,43.5246,44.3645,3469000.0
2008-07-23 11:00:00,82.38,82.79,81.76,82.21,2379600.0,44.3537,44.5745,44.0199,44.2622,2379600.0
2008-07-23 11:30:00,82.21,82.68,82.08,82.61,1590000.0,44.2622,44.5153,44.1922,44.4776,1590000.0
2008-07-23 12:00:00,82.61,82.75,82.13,82.42,1591400.0,44.4776,44.553,44.2191,44.3753,1591400.0
2008-07-23 12:30:00,82.42,82.6,81.79,81.93,1238700.0,44.3753,44.4722,44.0361,44.1115,1238700.0
2008-07-23 13:00:00,81.91,82.23,81.8,81.93,753500.0,44.1007,44.273,44.0415,44.1115,753500.0
2008-07-23 13:30:00,81.92,82.15,81.58,81.6,1182600.0,44.1061,44.2299,43.923,43.9338,1182600.0
2008-07-23 14:00:00,81.59,81.8,81.33,81.41,1414500.0,43.9284,44.0415,43.7884,43.8315,1414500.0
2008-07-23 14:30:00,81.41,81.58,80.87,81.25,1492400.0,43.8315,43.923,43.5408,43.7453,1492400.0
2008-07-23 15:00:00,81.25,81.28,80.88,80.92,1846800.0,43.7453,43.7615,43.5461,43.5677,1846800.0
2008-07-23 15:30:00,80.92,81.14,80.6,81.0,3726200.0,43.5677,43.6861,43.3954,43.6107,3726200.0
2008-07-24 09:30:00,81.25,81.74,79.73,81.1,2969100.0,43.7453,44.0092,42.927,43.6646,2969100.0
2008-07-24 10:00:00,81.09,81.55,79.77,81.13,2116800.0,43.6592,43.9069,42.9485,43.6807,2116800.0
2008-07-24 10:30:00,81.15,81.68,80.94,80.96,2081700.0,43.6915,43.9769,43.5784,43.5892,2081700.0
2008-07-24 11:00:00,80.96,81.04,80.25,80.69,2856900.0,43.5892,43.6323,43.2069,43.4438,2856900.0
2008-07-24 11:30:00,80.69,81.1,80.39,80.63,1667000.0,43.4438,43.6646,43.2823,43.4115,1667000.0
2008-07-24 12:00:00,80.65,81.34,80.59,81.29,1619200.0,43.4223,43.7938,43.39,43.7669,1619200.0
2008-07-24 12:30:00,81.27,81.67,80.94,81.42,2491300.0,43.7561,43.9715,43.5784,43.8369,2491300.0
2008-07-24 13:00:00,81.41,81.95,81.25,81.42,1947200.0,43.8315,44.1222,43.7453,43.8369,1947200.0
2008-07-24 13:30:00,81.43,81.73,80.85,81.04,1706400.0,43.8423,44.0038,43.53,43.6323,1706400.0
2008-07-24 14:00:00,81.02,81.46,80.9,81.43,1475100.0,43.6215,43.8584,43.5569,43.8423,1475100.0
2008-07-24 14:30:00,81.43,81.48,81.07,81.27,1311700.0,43.8423,43.8692,43.6484,43.7561,1311700.0
2008-07-24 15:00:00,81.26,81.54,80.63,80.72,2312100.0,43.7507,43.9015,43.4115,43.46,2312100.0
2008-07-24 15:30:00,80.72,80.85,80.35,80.82,4736600.0,43.46,43.53,43.2608,43.5138,4736600.0
2008-07-25 09:30:00,81.0,81.74,81.0,81.44,2682100.0,43.6107,44.0092,43.6107,43.8476,2682100.0
2008-07-25 10:00:00,81.43,81.75,80.76,81.72,2197000.0,43.8423,44.0145,43.4815,43.9984,2197000.0
2008-07-25 10:30:00,81.73,81.86,81.25,81.65,1690400.0,44.0038,44.0738,43.7453,43.9607,1690400.0
2008-07-25 11:00:00,81.65,82.1,81.64,81.95,1678800.0,43.9607,44.203,43.9553,44.1222,1678800.0
2008-07-25 11:30:00,81.96,82.15,81.84,81.98,1215700.0,44.1276,44.2299,44.063,44.1384,1215700.0
2008-07-25 12:00:00,81.99,82.41,81.84,81.91,1357000.0,44.1438,44.3699,44.063,44.1007,1357000.0
2008-07-25 12:30:00,81.91,82.18,81.73,81.92,1343000.0,44.1007,44.2461,44.0038,44.1061,1343000.0
2008-07-25 13:00:00,81.91,81.92,81.4,81.53,1501400.0,44.1007,44.1061,43.8261,43.8961,1501400.0
2008-07-25 13:30:00,81.53,81.63,81.01,81.31,1248200.0,43.8961,43.9499,43.6161,43.7776,1248200.0
2008-07-25 14:00:00,81.32,81.59,81.19,81.2,1611800.0,43.783,43.9284,43.713,43.7184,1611800.0
2008-07-25 14:30:00,81.2,81.52,81.2,81.31,1007700.0,43.7184,43.8907,43.7184,43.7776,1007700.0
2008-07-25 15:00:00,81.32,81.47,81.11,81.16,1175000.0,43.783,43.8638,43.67,43.6969,1175000.0
2008-07-25 15:30:00,81.16,81.84,81.02,81.58,3551200.0,43.6969,44.063,43.6215,43.923,3551200.0
2008-07-28 09:30:00,81.87,82.23,81.09,81.53,2684100.0,44.0792,44.273,43.6592,43.8961,2684100.0
2008-07-28 10:00:00,81.51,81.62,81.11,81.43,2018100.0,43.8853,43.9446,43.67,43.8423,2018100.0
2008-07-28 10:30:00,81.43,81.77,81.25,81.71,1839600.0,43.8423,44.0253,43.7453,43.993,1839600.0
2008-07-28 11:00:00,81.68,82.08,81.55,82.01,1842000.0,43.9769,44.1922,43.9069,44.1545,1842000.0
2008-07-28 11:30:00,82.02,82.06,81.36,81.43,1120400.0,44.1599,44.1815,43.8046,43.8423,1120400.0
2008-07-28 12:00:00,81.42,81.58,81.21,81.43,1125700.0,43.8369,43.923,43.7238,43.8423,1125700.0
2008-07-28 12:30:00,81.44,81.55,81.12,81.28,1021200.0,43.8476,43.9069,43.6754,43.7615,1021200.0
2008-07-28 13:00:00,81.29,81.29,80.85,81.21,1109300.0,43.7669,43.7669,43.53,43.7238,1109300.0
2008-07-28 13:30:00,81.2,81.29,80.91,81.03,968300.0,43.7184,43.7669,43.5623,43.6269,968300.0
2008-07-28 14:00:00,81.03,81.52,80.86,81.41,1423900.0,43.6269,43.8907,43.5354,43.8315,1423900.0
2008-07-28 14:30:00,81.41,81.63,81.32,81.48,1381200.0,43.8315,43.9499,43.783,43.8692,1381200.0
2008-07-28 15:00:00,81.48,81.55,81.29,81.35,1099100.0,43.8692,43.9069,43.7669,43.7992,1099100.0
2008-07-28 15:30:00,81.34,81.35,80.65,80.74,2803900.0,43.7938,43.7992,43.4223,43.4708,2803900.0
2008-07-29 09:30:00,80.83,81.2,80.15,80.37,2442300.0,43.5192,43.7184,43.1531,43.2715,2442300.0
2008-07-29 10:00:00,80.37,80.97,79.75,80.94,2860100.0,43.2715,43.5946,42.9377,43.5784,2860100.0
2008-07-29 10:30:00,80.94,80.95,80.25,80.37,2130500.0,43.5784,43.5838,43.2069,43.2715,2130500.0
2008-07-29 11:00:00,80.37,80.9,80.28,80.84,1347000.0,43.2715,43.5569,43.2231,43.5246,1347000.0
2008-07-29 11:30:00,80.85,80.92,80.37,80.67,1500200.0,43.53,43.5677,43.2715,43.4331,1500200.0
2008-07-29 12:00:00,80.67,80.75,80.34,80.63,1403000.0,43.4331,43.4761,43.2554,43.4115,1403000.0
2008-07-29 12:30:00,80.65,80.75,80.36,80.73,959800.0,43.4223,43.4761,43.2662,43.4654,959800.0
2008-07-29 13:00:00,80.73,80.74,80.4,80.5,1362200.0,43.4654,43.4708,43.2877,43.3415,1362200.0
2008-07-29 13:30:00,80.49,80.82,80.41,80.77,1518100.0,43.3362,43.5138,43.2931,43.4869,1518100.0
2008-07-29 14:00:00,80.78,81.07,80.68,80.83,1504000.0,43.4923,43.6484,43.4385,43.5192,1504000.0
2008-07-29 14:30:00,80.83,80.95,80.61,80.72,950200.0,43.5192,43.5838,43.4008,43.46,950200.0
2008-07-29 15:00:00,80.72,80.78,80.3,80.53,1556500.0,43.46,43.4923,43.2339,43.3577,1556500.0
2008-07-29 15:30:00,80.52,80.96,80.48,80.89,2273500.0,43.3523,43.5892,43.3308,43.5515,2273500.0
2008-07-30 09:30:00,80.9,81.43,80.53,81.32,2611000.0,43.5569,43.8423,43.3577,43.783,2611000.0
2008-07-30 10:00:00,81.31,81.6,81.2,81.41,1943800.0,43.7776,43.9338,43.7184,43.8315,1943800.0
2008-07-30 10:30:00,81.41,82.36,81.21,82.15,3308700.0,43.8315,44.343,43.7238,44.2299,3308700.0
2008-07-30 11:00:00,82.14,82.47,81.85,82.01,2374800.0,44.2245,44.4022,44.0684,44.1545,2374800.0
2008-07-30 11:30:00,82.0,82.29,81.76,82.24,1758900.0,44.1491,44.3053,44.0199,44.2784,1758900.0
2008-07-30 12:00:00,82.23,82.36,81.8,82.25,1394800.0,44.273,44.343,44.0415,44.2837,1394800.0
2008-07-30 12:30:00,82.25,82.43,82.08,82.24,1536300.0,44.2837,44.3807,44.1922,44.2784,1536300.0
2008-07-30 13:00:00,82.25,82.29,81.9,82.09,1743100.0,44.2837,44.3053,44.0953,44.1976,1743100.0
2008-07-30 13:30:00,82.09,82.22,81.81,81.88,1252600.0,44.1976,44.2676,44.0469,44.0845,1252600.0
2008-07-30 14:00:00,81.87,82.37,81.86,82.31,1884000.0,44.0792,44.3484,44.0738,44.3161,1884000.0
2008-07-30 14:30:00,82.3,82.75,82.17,82.74,1871900.0,44.3107,44.553,44.2407,44.5476,1871900.0
2008-07-30 15:00:00,82.74,83.37,82.7,83.37,2605700.0,44.5476,44.8868,44.526,44.8868,2605700.0
2008-07-30 15:30:00,83.37,84.76,83.33,84.72,6788000.0,44.8868,45.6351,44.8652,45.6136,6788000.0
2008-07-31 09:30:00,81.85,82.55,81.34,81.85,5762300.0,44.0684,44.4453,43.7938,44.0684,5762300.0
2008-07-31 10:00:00,81.85,81.93,81.07,81.72,4050400.0,44.0684,44.1115,43.6484,43.9984,4050400.0
2008-07-31 10:30:00,81.71,81.95,81.38,81.53,2704900.0,43.993,44.1222,43.8153,43.8961,2704900.0
2008-07-31 11:00:00,81.53,82.01,81.46,81.89,1766700.0,43.8961,44.1545,43.8584,44.0899,1766700.0
2008-07-31 11:30:00,81.9,81.9,81.58,81.68,1730700.0,44.0953,44.0953,43.923,43.9769,1730700.0
2008-07-31 12:00:00,81.69,81.98,81.65,81.85,1438500.0,43.9822,44.1384,43.9607,44.0684,1438500.0
2008-07-31 12:30:00,81.85,81.96,81.43,81.53,1133500.0,44.0684,44.1276,43.8423,43.8961,1133500.0
2008-07-31 13:00:00,81.51,81.77,81.17,81.69,1501600.0,43.8853,44.0253,43.7023,43.9822,1501600.0
2008-07-31 13:30:00,81.69,81.9,81.54,81.81,1182500.0,43.9822,44.0953,43.9015,44.0469,1182500.0
2008-07-31 14:00:00,81.81,81.9,81.38,81.45,1608100.0,44.0469,44.0953,43.8153,43.853,1608100.0
2008-07-31 14:30:00,81.45,81.97,81.44,81.87,1584000.0,43.853,44.133,43.8476,44.0792,1584000.0
2008-07-31 15:00:00,81.87,82.0,81.55,81.61,1772600.0,44.0792,44.1491,43.9069,43.9392,1772600.0
2008-07-31 15:30:00,81.61,81.63,80.19,80.22,8397400.0,43.9392,43.9499,43.1746,43.1908,8397400.0
2008-08-01 09:30:00,80.55,80.94,80.2,80.74,3297400.0,43.3685,43.5784,43.18,43.4708,3297400.0
2008-08-01 10:00:00,80.75,81.1,80.21,80.26,2840100.0,43.4761,43.6646,43.1854,43.2123,2840100.0
2008-08-01 10:30:00,80.26,80.4,80.02,80.16,2554500.0,43.2123,43.2877,43.0831,43.1585,2554500.0
2008-08-01 11:00:00,80.17,80.64,80.08,80.13,1608400.0,43.1639,43.4169,43.1154,43.1423,1608400.0
2008-08-01 11:30:00,80.13,80.44,80.05,80.25,1437400.0,43.1423,43.3092,43.0993,43.2069,1437400.0
2008-08-01 12:00:00,80.26,80.36,79.99,80.16,1861500.0,43.2123,43.2662,43.067,43.1585,1861500.0
2008-08-01 12:30:00,80.15,80.25,79.76,79.79,1589700.0,43.1531,43.2069,42.9431,42.9593,1589700.0
2008-08-01 13:00:00,79.79,79.95,79.68,79.8,1399700.0,42.9593,43.0454,42.9001,42.9647,1399700.0
2008-08-01 13:30:00,79.8,80.08,79.8,79.93,1262000.0,42.9647,43.1154,42.9647,43.0347,1262000.0
2008-08-01 14:00:00,79.93,79.95,79.53,79.67,1520800.0,43.0347,43.0454,42.8193,42.8947,1520800.0
2008-08-01 14:30:00,79.67,79.9,79.45,79.54,1351900.0,42.8947,43.0185,42.7762,42.8247,1351900.0
2008-08-01 15:00:00,79.54,79.69,79.45,79.63,1697600.0,42.8247,42.9054,42.7762,42.8731,1697600.0
2008-08-01 15:30:00,79.63,80.12,79.53,79.72,3533500.0,42.8731,43.1369,42.8193,42.9216,3533500.0
2008-08-04 09:30:00,79.63,80.13,78.57,78.72,2633700.0,42.8731,43.1423,42.3024,42.3832,2633700.0
2008-08-04 10:00:00,78.71,79.33,78.41,79.18,2442100.0,42.3778,42.7116,42.2163,42.6308,2442100.0
2008-08-04 10:30:00,79.18,79.35,78.61,78.78,1363200.0,42.6308,42.7224,42.324,42.4155,1363200.0
2008-08-04 11:00:00,78.78,78.88,78.34,78.54,1712100.0,42.4155,42.4693,42.1786,42.2863,1712100.0
2008-08-04 11:30:00,78.55,78.55,78.03,78.08,2794900.0,42.2917,42.2917,42.0117,42.0386,2794900.0
2008-08-04 12:00:00,78.07,78.3,77.75,77.76,1776100.0,42.0332,42.1571,41.8609,41.8663,1776100.0
2008-08-04 12:30:00,77.76,77.98,77.26,77.48,2328300.0,41.8663,41.9848,41.5971,41.7156,2328300.0
2008-08-04 13:00:00,77.48,77.58,77.27,77.46,1573300.0,41.7156,41.7694,41.6025,41.7048,1573300.0
2008-08-04 13:30:00,77.45,77.53,77.13,77.32,1516500.0,41.6994,41.7425,41.5271,41.6294,1516500.0
2008-08-04 14:00:00,77.32,77.76,77.3,77.57,1898900.0,41.6294,41.8663,41.6186,41.764,1898900.0
2008-08-04 14:30:00,77.57,77.81,77.36,77.36,1615800.0,41.764,41.8932,41.651,41.651,1615800.0
2008-08-04 15:00:00,77.37,77.49,76.42,76.44,3011500.0,41.6563,41.7209,41.1449,41.1556,3011500.0
2008-08-04 15:30:00,76.44,76.55,76.14,76.44,6392200.0,41.1556,41.2148,40.9941,41.1556,6392200.0
2008-08-05 09:30:00,76.5,77.39,76.21,77.28,4331700.0,41.1879,41.6671,41.0318,41.6079,4331700.0
2008-08-05 10:00:00,77.27,77.6,77.01,77.56,3022700.0,41.6025,41.7802,41.4625,41.7586,3022700.0
2008-08-05 10:30:00,77.56,77.7,77.36,77.67,2219700.0,41.7586,41.834,41.651,41.8179,2219700.0
2008-08-05 11:00:00,77.67,77.79,77.38,77.55,2112200.0,41.8179,41.8825,41.6617,41.7532,2112200.0
2008-08-05 11:30:00,77.55,77.99,77.38,77.96,2066200.0,41.7532,41.9901,41.6617,41.974,2066200.0
2008-08-05 12:00:00,77.95,78.0,77.8,77.89,1615400.0,41.9686,41.9955,41.8879,41.9363,1615400.0
2008-08-05 12:30:00,77.89,78.23,77.88,78.17,2006200.0,41.9363,42.1194,41.9309,42.0871,2006200.0
2008-08-05 13:00:00,78.18,78.21,77.75,77.77,1407700.0,42.0924,42.1086,41.8609,41.8717,1407700.0
2008-08-05 13:30:00,77.76,78.02,77.66,77.82,1569200.0,41.8663,42.0063,41.8125,41.8986,1569200.0
2008-08-05 14:00:00,77.81,78.17,77.07,77.08,3768500.0,41.8932,42.0871,41.4948,41.5002,3768500.0
2008-08-05 14:30:00,77.07,77.59,76.85,77.14,3142100.0,41.4948,41.7748,41.3764,41.5325,3142100.0
2008-08-05 15:00:00,77.16,77.26,76.8,77.25,2226100.0,41.5433,41.5971,41.3494,41.5917,2226100.0
2008-08-05 15:30:00,77.25,78.29,77.22,78.19,5638500.0,41.5917,42.1517,41.5756,42.0978,5638500.0
2008-08-06 09:30:00,78.5,78.65,77.8,78.54,3536200.0,42.2647,42.3455,41.8879,42.2863,3536200.0
2008-08-06 10:00:00,78.54,78.65,78.28,78.41,2305600.0,42.2863,42.3455,42.1463,42.2163,2305600.0
2008-08-06 10:30:00,78.4,78.53,77.79,78.05,3066700.0,42.2109,42.2809,41.8825,42.0225,3066700.0
2008-08-06 11:00:00,78.03,78.07,77.41,77.44,2629000.0,42.0117,42.0332,41.6779,41.694,2629000.0
2008-08-06 11:30:00,77.44,77.75,77.24,77.72,1900300.0,41.694,41.8609,41.5863,41.8448,1900300.0
2008-08-06 12:00:00,77.72,77.83,77.36,77.51,1725300.0,41.8448,41.904,41.651,41.7317,1725300.0
2008-08-06 12:30:00,77.51,77.83,77.35,77.69,1264900.0,41.7317,41.904,41.6456,41.8286,1264900.0
2008-08-06 13:00:00,77.69,77.83,77.38,77.39,1073600.0,41.8286,41.904,41.6617,41.6671,1073600.0
2008-08-06 13:30:00,77.39,77.74,77.35,77.64,1291500.0,41.6671,41.8555,41.6456,41.8017,1291500.0
2008-08-06 14:00:00,77.65,77.98,77.57,77.97,1449000.0,41.8071,41.9848,41.764,41.9794,1449000.0
2008-08-06 14:30:00,77.97,78.13,77.82,78.05,1407400.0,41.9794,42.0655,41.8986,42.0225,1407400.0
2008-08-06 15:00:00,78.05,78.08,77.75,77.91,1397500.0,42.0225,42.0386,41.8609,41.9471,1397500.0
2008-08-06 15:30:00,77.91,78.64,77.69,78.45,3667100.0,41.9471,42.3401,41.8286,42.2378,3667100.0
2008-08-07 09:30:00,78.64,79.11,77.96,78.31,3645600.0,42.3401,42.5932,41.974,42.1624,3645600.0
2008-08-07 10:00:00,78.28,78.36,77.72,78.0,2092700.0,42.1463,42.1894,41.8448,41.9955,2092700.0
2008-08-07 10:30:00,77.99,78.53,77.96,78.42,2140800.0,41.9901,42.2809,41.974,42.2217,2140800.0
2008-08-07 11:00:00,78.41,78.55,78.07,78.07,1428700.0,42.2163,42.2917,42.0332,42.0332,1428700.0
2008-08-07 11:30:00,78.08,78.17,77.88,78.06,1081900.0,42.0386,42.0871,41.9309,42.0278,1081900.0
2008-08-07 12:00:00,78.06,78.51,77.96,78.41,964700.0,42.0278,42.2701,41.974,42.2163,964700.0
2008-08-07 12:30:00,78.4,78.5,78.05,78.13,1379500.0,42.2109,42.2647,42.0225,42.0655,1379500.0
2008-08-07 13:00:00,78.14,78.36,78.07,78.15,821000.0,42.0709,42.1894,42.0332,42.0763,821000.0
2008-08-07 13:30:00,78.15,78.45,78.15,78.37,964800.0,42.0763,42.2378,42.0763,42.1947,964800.0
2008-08-07 14:00:00,78.38,78.5,78.16,78.45,1121500.0,42.2001,42.2647,42.0817,42.2378,1121500.0
2008-08-07 14:30:00,78.45,78.6,78.31,78.34,1354600.0,42.2378,42.3186,42.1624,42.1786,1354600.0
2008-08-07 15:00:00,78.34,78.43,77.83,77.96,1733900.0,42.1786,42.227,41.904,41.974,1733900.0
2008-08-07 15:30:00,77.96,77.96,77.31,77.38,3217900.0,41.974,41.974,41.624,41.6617,3217900.0
2008-08-08 09:30:00,76.9,76.93,76.31,76.68,2957700.0,41.4033,41.4194,41.0856,41.2848,2957700.0
2008-08-08 10:00:00,76.69,77.86,76.68,77.66,3430400.0,41.2902,41.9202,41.2848,41.8125,3430400.0
2008-08-08 10:30:00,77.68,78.25,77.61,77.94,2019600.0,41.8232,42.1301,41.7856,41.9632,2019600.0
2008-08-08 11:00:00,77.95,77.99,77.34,77.37,1456800.0,41.9686,41.9901,41.6402,41.6563,1456800.0
2008-08-08 11:30:00,77.36,77.92,77.36,77.91,1441000.0,41.651,41.9525,41.651,41.9471,1441000.0
2008-08-08 12:00:00,77.9,78.09,77.79,78.07,1197600.0,41.9417,42.044,41.8825,42.0332,1197600.0
2008-08-08 12:30:00,78.05,78.09,77.77,77.81,934500.0,42.0225,42.044,41.8717,41.8932,934500.0
2008-08-08 13:00:00,77.82,78.19,77.8,78.13,973700.0,41.8986,42.0978,41.8879,42.0655,973700.0
2008-08-08 13:30:00,78.13,78.62,78.12,78.56,1400000.0,42.0655,42.3293,42.0601,42.297,1400000.0
2008-08-08 14:00:00,78.57,78.85,78.39,78.42,3306800.0,42.3024,42.4532,42.2055,42.2217,3306800.0
2008-08-08 14:30:00,78.41,78.53,78.06,78.08,1341900.0,42.2163,42.2809,42.0278,42.0386,1341900.0
2008-08-08 15:00:00,78.09,78.54,78.09,78.51,1658800.0,42.044,42.2863,42.044,42.2701,1658800.0
2008-08-08 15:30:00,78.51,78.82,78.5,78.72,3221900.0,42.2701,42.437,42.2647,42.3832,3221900.0
2008-08-11 09:30:00,78.53,78.95,77.85,78.15,2588500.0,42.4973,42.7246,42.1293,42.2916,2588500.0
2008-08-11 10:00:00,78.15,78.21,77.75,77.84,1605400.0,42.2916,42.3241,42.0752,42.1239,1605400.0
2008-08-11 10:30:00,77.83,78.15,77.55,77.56,1659500.0,42.1185,42.2916,41.9669,41.9723,1659500.0
2008-08-11 11:00:00,77.55,77.77,77.48,77.62,1069000.0,41.9669,42.086,41.929,42.0048,1069000.0
2008-08-11 11:30:00,77.61,77.67,77.25,77.32,1287900.0,41.9994,42.0319,41.8046,41.8425,1287900.0
2008-08-11 12:00:00,77.32,77.47,77.09,77.37,1166400.0,41.8425,41.9236,41.718,41.8695,1166400.0
2008-08-11 12:30:00,77.37,77.71,77.21,77.21,1054800.0,41.8695,42.0535,41.7829,41.7829,1054800.0
2008-08-11 13:00:00,77.21,77.52,77.18,77.24,962200.0,41.7829,41.9507,41.7667,41.7992,962200.0
2008-08-11 13:30:00,77.25,77.52,77.12,77.23,1095700.0,41.8046,41.9507,41.7342,41.7938,1095700.0
2008-08-11 14:00:00,77.23,77.99,77.04,77.87,1990900.0,41.7938,42.205,41.6909,42.1401,1990900.0
2008-08-11 14:30:00,77.87,78.29,77.62,77.96,1665200.0,42.1401,42.3674,42.0048,42.1888,1665200.0
2008-08-11 15:00:00,77.96,78.17,77.67,77.77,1588700.0,42.1888,42.3024,42.0319,42.086,1588700.0
2008-08-11 15:30:00,77.77,78.25,77.51,78.17,2841600.0,42.086,42.3457,41.9453,42.3024,2841600.0
2008-08-12 09:30:00,78.57,78.65,77.62,77.64,2894100.0,42.5189,42.5622,42.0048,42.0156,2894100.0
2008-08-12 10:00:00,77.64,77.98,77.31,77.84,2932500.0,42.0156,42.1996,41.8371,42.1239,2932500.0
2008-08-12 10:30:00,77.83,77.95,77.51,77.55,1616600.0,42.1185,42.1834,41.9453,41.9669,1616600.0
2008-08-12 11:00:00,77.54,77.62,77.32,77.48,1617400.0,41.9615,42.0048,41.8425,41.929,1617400.0
2008-08-12 11:30:00,77.48,77.94,77.41,77.77,1224900.0,41.929,42.178,41.8912,42.086,1224900.0
2008-08-12 12:00:00,77.77,77.98,77.6,77.89,1178400.0,42.086,42.1996,41.994,42.1509,1178400.0
2008-08-12 12:30:00,77.88,77.92,77.56,77.68,928000.0,42.1455,42.1672,41.9723,42.0373,928000.0
2008-08-12 13:00:00,77.68,77.84,77.41,77.48,1151900.0,42.0373,42.1239,41.8912,41.929,1151900.0
2008-08-12 13:30:00,77.48,77.79,77.4,77.78,1018800.0,41.929,42.0968,41.8858,42.0914,1018800.0
2008-08-12 14:00:00,77.79,77.8,77.53,77.64,1525900.0,42.0968,42.1022,41.9561,42.0156,1525900.0
2008-08-12 14:30:00,77.64,77.69,77.15,77.17,1439900.0,42.0156,42.0427,41.7505,41.7613,1439900.0
2008-08-12 15:00:00,77.17,77.51,77.12,77.33,2333900.0,41.7613,41.9453,41.7342,41.8479,2333900.0
2008-08-12 15:30:00,77.33,77.35,76.51,76.96,3377800.0,41.8479,41.8587,41.4041,41.6476,3377800.0
2008-08-13 09:30:00,76.82,77.56,76.8,77.5,2241100.0,41.5719,41.9723,41.5611,41.9399,2241100.0
2008-08-13 10:00:00,77.5,77.5,77.01,77.19,1399300.0,41.9399,41.9399,41.6747,41.7721,1399300.0
2008-08-13 10:30:00,77.19,77.92,77.04,77.77,3149300.0,41.7721,42.1672,41.6909,42.086,3149300.0
2008-08-13 11:00:00,77.77,77.95,77.62,77.93,1786200.0,42.086,42.1834,42.0048,42.1726,1786200.0
2008-08-13 11:30:00,77.93,78.15,77.87,78.07,1632900.0,42.1726,42.2916,42.1401,42.2483,1632900.0
2008-08-13 12:00:00,78.08,78.25,77.94,78.19,1483700.0,42.2537,42.3457,42.178,42.3133,1483700.0
2008-08-13 12:30:00,78.18,78.27,77.81,78.23,1171600.0,42.3079,42.3566,42.1076,42.3349,1171600.0
2008-08-13 13:00:00,78.23,78.32,77.8,78.14,1509600.0,42.3349,42.3836,42.1022,42.2862,1509600.0
2008-08-13 13:30:00,78.14,78.56,78.11,78.55,1683600.0,42.2862,42.5135,42.27,42.5081,1683600.0
2008-08-13 14:00:00,78.55,78.63,77.78,77.94,2142100.0,42.5081,42.5514,42.0914,42.178,2142100.0
2008-08-13 14:30:00,77.94,78.25,77.91,78.01,1558300.0,42.178,42.3457,42.1617,42.2159,1558300.0
2008-08-13 15:00:00,78.01,78.44,77.93,78.05,1944600.0,42.2159,42.4486,42.1726,42.2375,1944600.0
2008-08-13 15:30:00,78.05,78.32,77.75,78.15,4251200.0,42.2375,42.3836,42.0752,42.2916,4251200.0
2008-08-14 09:30:00,77.7,77.87,77.17,77.6,3325300.0,42.0481,42.1401,41.7613,41.994,3325300.0
2008-08-14 10:00:00,77.62,77.89,77.27,77.83,2204700.0,42.0048,42.1509,41.8154,42.1185,2204700.0
2008-08-14 10:30:00,77.82,78.15,77.63,78.11,1924300.0,42.113,42.2916,42.0102,42.27,1924300.0
2008-08-14 11:00:00,78.09,78.1,77.7,77.98,1445700.0,42.2592,42.2646,42.0481,42.1996,1445700.0
2008-08-14 11:30:00,77.97,78.1,77.76,77.89,976300.0,42.1942,42.2646,42.0806,42.1509,976300.0
2008-08-14 12:00:00,77.89,77.9,77.16,77.29,1903200.0,42.1509,42.1563,41.7559,41.8262,1903200.0
2008-08-14 12:30:00,77.3,77.33,76.91,77.27,1716000.0,41.8316,41.8479,41.6206,41.8154,1716000.0
2008-08-14 13:00:00,77.27,77.6,77.27,77.56,857700.0,41.8154,41.994,41.8154,41.9723,857700.0
2008-08-14 13:30:00,77.57,77.68,77.45,77.62,828200.0,41.9778,42.0373,41.9128,42.0048,828200.0
2008-08-14 14:00:00,77.61,78.02,77.52,77.91,1553200.0,41.9994,42.2213,41.9507,42.1617,1553200.0
2008-08-14 14:30:00,77.91,77.94,77.67,77.71,729400.0,42.1617,42.178,42.0319,42.0535,729400.0
2008-08-14 15:00:00,77.71,77.71,77.39,77.41,2065900.0,42.0535,42.0535,41.8803,41.8912,2065900.0
2008-08-14 15:30:00,77.42,77.59,77.3,77.51,3101300.0,41.8966,41.9886,41.8316,41.9453,3101300.0
2008-08-15 09:30:00,77.21,77.28,76.33,76.53,6514400.0,41.7829,41.8208,41.3067,41.4149,6514400.0
2008-08-15 10:00:00,76.53,76.7,76.19,76.62,2373500.0,41.4149,41.5069,41.231,41.4637,2373500.0
2008-08-15 10:30:00,76.62,76.65,76.24,76.38,2201900.0,41.4637,41.4799,41.258,41.3338,2201900.0
2008-08-15 11:00:00,76.38,76.68,76.35,76.67,1459200.0,41.3338,41.4961,41.3175,41.4907,1459200.0
2008-08-15 11:30:00,76.67,76.78,76.44,76.49,1317700.0,41.4907,41.5502,41.3662,41.3933,1317700.0
2008-08-15 12:00:00,76.49,76.7,76.44,76.68,979200.0,41.3933,41.5069,41.3662,41.4961,979200.0
2008-08-15 12:30:00,76.68,76.75,76.6,76.72,857900.0,41.4961,41.534,41.4528,41.5178,857900.0
2008-08-15 13:00:00,76.73,76.98,76.63,76.79,874600.0,41.5232,41.6585,41.4691,41.5556,874600.0
2008-08-15 13:30:00,76.79,76.88,76.52,76.57,721700.0,41.5556,41.6044,41.4095,41.4366,721700.0
2008-08-15 14:00:00,76.57,77.05,76.55,76.9,1294900.0,41.4366,41.6964,41.4258,41.6152,1294900.0
2008-08-15 14:30:00,76.9,77.19,76.83,77.11,813100.0,41.6152,41.7721,41.5773,41.7288,813100.0
2008-08-15 15:00:00,77.1,77.2,77.01,77.14,1176200.0,41.7234,41.7775,41.6747,41.7451,1176200.0
2008-08-15 15:30:00,77.14,77.2,77.02,77.06,2185500.0,41.7451,41.7775,41.6801,41.7018,2185500.0
2008-08-18 09:30:00,77.46,78.05,77.25,77.85,2274400.0,41.9182,42.2375,41.8046,42.1293,2274400.0
2008-08-18 10:00:00,77.84,77.89,77.55,77.77,1795600.0,42.1239,42.1509,41.9669,42.086,1795600.0
2008-08-18 10:30:00,77.77,77.92,77.56,77.77,1604200.0,42.086,42.1672,41.9723,42.086,1604200.0
2008-08-18 11:00:00,77.76,77.78,77.18,77.3,1554900.0,42.0806,42.0914,41.7667,41.8316,1554900.0
2008-08-18 11:30:00,77.33,77.54,77.3,77.37,1215500.0,41.8479,41.9615,41.8316,41.8695,1215500.0
2008-08-18 12:00:00,77.36,77.46,76.97,77.45,1474900.0,41.8641,41.9182,41.6531,41.9128,1474900.0
2008-08-18 12:30:00,77.45,77.57,77.12,77.15,894300.0,41.9128,41.9778,41.7342,41.7505,894300.0
2008-08-18 13:00:00,77.15,77.3,77.1,77.13,699400.0,41.7505,41.8316,41.7234,41.7396,699400.0
2008-08-18 13:30:00,77.12,77.25,76.87,76.94,929300.0,41.7342,41.8046,41.5989,41.6368,929300.0
2008-08-18 14:00:00,76.93,76.99,76.6,76.64,1444900.0,41.6314,41.6639,41.4528,41.4745,1444900.0
2008-08-18 14:30:00,76.64,77.01,76.52,76.92,1029000.0,41.4745,41.6747,41.4095,41.626,1029000.0
2008-08-18 15:00:00,76.91,76.97,76.61,76.75,1230300.0,41.6206,41.6531,41.4582,41.534,1230300.0
2008-08-18 15:30:00,76.75,76.77,76.3,76.58,2948500.0,41.534,41.5448,41.2905,41.442,2948500.0
2008-08-19 09:30:00,76.38,77.19,76.37,76.63,2210300.0,41.3338,41.7721,41.3284,41.4691,2210300.0
2008-08-19 10:00:00,76.61,76.93,76.6,76.86,1190900.0,41.4582,41.6314,41.4528,41.5935,1190900.0
2008-08-19 10:30:00,76.86,77.23,76.86,77.0,1506900.0,41.5935,41.7938,41.5935,41.6693,1506900.0
2008-08-19 11:00:00,77.0,77.38,76.91,77.31,1250900.0,41.6693,41.8749,41.6206,41.8371,1250900.0
2008-08-19 11:30:00,77.31,77.49,77.17,77.47,1351700.0,41.8371,41.9345,41.7613,41.9236,1351700.0
2008-08-19 12:00:00,77.47,78.27,77.47,78.16,2078300.0,41.9236,42.3566,41.9236,42.297,2078300.0
2008-08-19 12:30:00,78.16,78.16,77.76,77.87,954700.0,42.297,42.297,42.0806,42.1401,954700.0
2008-08-19 13:00:00,77.88,78.02,77.75,77.75,1056300.0,42.1455,42.2213,42.0752,42.0752,1056300.0
2008-08-19 13:30:00,77.75,77.89,77.62,77.68,1006100.0,42.0752,42.1509,42.0048,42.0373,1006100.0
2008-08-19 14:00:00,77.68,77.78,77.52,77.55,1157000.0,42.0373,42.0914,41.9507,41.9669,1157000.0
2008-08-19 14:30:00,77.54,77.89,77.53,77.89,880200.0,41.9615,42.1509,41.9561,42.1509,880200.0
2008-08-19 15:00:00,77.88,78.12,77.64,78.03,1405300.0,42.1455,42.2754,42.0156,42.2267,1405300.0
2008-08-19 15:30:00,78.03,78.09,77.83,77.95,2611100.0,42.2267,42.2592,42.1185,42.1834,2611100.0
2008-08-20 09:30:00,78.54,78.88,78.07,78.23,2537400.0,42.5027,42.6867,42.2483,42.3349,2537400.0
2008-08-20 10:00:00,78.23,78.74,78.0,78.54,1952500.0,42.3349,42.6109,42.2105,42.5027,1952500.0
2008-08-20 10:30:00,78.54,78.66,77.71,77.8,2857800.0,42.5027,42.5676,42.0535,42.1022,2857800.0
2008-08-20 11:00:00,77.81,78.02,77.38,77.45,1758400.0,42.1076,42.2213,41.8749,41.9128,1758400.0
2008-08-20 11:30:00,77.45,78.12,77.42,78.0,1443800.0,41.9128,42.2754,41.8966,42.2105,1443800.0
2008-08-20 12:00:00,78.01,78.28,77.88,78.24,1157200.0,42.2159,42.362,42.1455,42.3403,1157200.0
2008-08-20 12:30:00,78.22,78.35,77.84,77.99,1001000.0,42.3295,42.3999,42.1239,42.205,1001000.0
2008-08-20 13:00:00,78.0,78.25,77.8,78.09,712600.0,42.2105,42.3457,42.1022,42.2592,712600.0
2008-08-20 13:30:00,78.09,78.31,77.96,78.24,761300.0,42.2592,42.3782,42.1888,42.3403,761300.0
2008-08-20 14:00:00,78.24,78.84,78.24,78.7,1395500.0,42.3403,42.665,42.3403,42.5893,1395500.0
2008-08-20 14:30:00,78.7,78.99,78.57,78.87,1101400.0,42.5893,42.7462,42.5189,42.6813,1101400.0
2008-08-20 15:00:00,78.88,79.04,78.53,78.72,1381800.0,42.6867,42.7733,42.4973,42.6001,1381800.0
2008-08-20 15:30:00,78.72,79.66,78.34,78.84,3035800.0,42.6001,43.1088,42.3944,42.665,3035800.0
2008-08-21 09:30:00,79.25,79.7,79.06,79.09,2754700.0,42.8869,43.1304,42.7841,42.8003,2754700.0
2008-08-21 10:00:00,79.09,79.98,79.0,79.86,2563500.0,42.8003,43.2819,42.7516,43.217,2563500.0
2008-08-21 10:30:00,79.85,80.44,79.79,80.17,2658600.0,43.2116,43.5309,43.1791,43.3848,2658600.0
2008-08-21 11:00:00,80.17,80.32,79.65,80.22,1533700.0,43.3848,43.4659,43.1034,43.4118,1533700.0
2008-08-21 11:30:00,80.23,80.59,80.21,80.35,1164900.0,43.4172,43.6121,43.4064,43.4822,1164900.0
2008-08-21 12:00:00,80.34,80.5,80.22,80.36,827900.0,43.4768,43.5634,43.4118,43.4876,827900.0
2008-08-21 12:30:00,80.37,80.39,80.17,80.28,656300.0,43.493,43.5038,43.3848,43.4443,656300.0
2008-08-21 13:00:00,80.28,80.71,80.26,80.42,967500.0,43.4443,43.677,43.4335,43.5201,967500.0
2008-08-21 13:30:00,80.42,80.52,80.32,80.39,753300.0,43.5201,43.5742,43.4659,43.5038,753300.0
2008-08-21 14:00:00,80.39,80.47,80.22,80.31,1036700.0,43.5038,43.5471,43.4118,43.4605,1036700.0
2008-08-21 14:30:00,80.3,80.75,80.26,80.74,1059400.0,43.4551,43.6986,43.4335,43.6932,1059400.0
2008-08-21 15:00:00,80.74,80.95,80.43,80.45,1554700.0,43.6932,43.8069,43.5255,43.5363,1554700.0
2008-08-21 15:30:00,80.46,80.66,80.26,80.39,2795900.0,43.5417,43.6499,43.4335,43.5038,2795900.0
2008-08-22 09:30:00,80.0,80.14,79.51,80.0,2532700.0,43.2928,43.3685,43.0276,43.2928,2532700.0
2008-08-22 10:00:00,80.02,80.58,79.75,80.47,1631100.0,43.3036,43.6066,43.1575,43.5471,1631100.0
2008-08-22 10:30:00,80.47,80.68,80.28,80.3,1182900.0,43.5471,43.6608,43.4443,43.4551,1182900.0
2008-08-22 11:00:00,80.29,80.59,80.2,80.38,1068600.0,43.4497,43.6121,43.401,43.4984,1068600.0
2008-08-22 11:30:00,80.38,80.7,80.33,80.37,1101400.0,43.4984,43.6716,43.4714,43.493,1101400.0
2008-08-22 12:00:00,80.38,80.46,80.11,80.11,695300.0,43.4984,43.5417,43.3523,43.3523,695300.0
2008-08-22 12:30:00,80.11,80.29,80.0,80.15,698600.0,43.3523,43.4497,43.2928,43.3739,698600.0
2008-08-22 13:00:00,80.15,80.32,80.02,80.12,692200.0,43.3739,43.4659,43.3036,43.3577,692200.0
2008-08-22 13:30:00,80.12,80.32,79.8,79.85,1093400.0,43.3577,43.4659,43.1845,43.2116,1093400.0
2008-08-22 14:00:00,79.85,79.91,79.15,79.53,1603900.0,43.2116,43.2441,42.8328,43.0384,1603900.0
2008-08-22 14:30:00,79.54,80.19,79.45,79.9,1103400.0,43.0438,43.3956,42.9951,43.2387,1103400.0
2008-08-22 15:00:00,79.9,80.09,79.75,79.97,987300.0,43.2387,43.3415,43.1575,43.2765,987300.0
2008-08-22 15:30:00,79.97,80.36,79.95,80.23,2114800.0,43.2765,43.4876,43.2657,43.4172,2114800.0
2008-08-25 09:30:00,80.27,80.53,79.81,80.42,1593400.0,43.4389,43.5796,43.19,43.5201,1593400.0
2008-08-25 10:00:00,80.42,80.56,79.82,79.98,1405200.0,43.5201,43.5958,43.1954,43.2819,1405200.0
2008-08-25 10:30:00,79.99,80.19,79.84,80.05,1507800.0,43.2874,43.3956,43.2062,43.3198,1507800.0
2008-08-25 11:00:00,80.04,80.46,80.0,80.35,931800.0,43.3144,43.5417,43.2928,43.4822,931800.0
2008-08-25 11:30:00,80.35,80.38,79.7,79.76,1199200.0,43.4822,43.4984,43.1304,43.1629,1199200.0
2008-08-25 12:00:00,79.76,80.05,79.19,79.35,1442300.0,43.1629,43.3198,42.8544,42.941,1442300.0
2008-08-25 12:30:00,79.36,79.4,79.11,79.12,794500.0,42.9464,42.9681,42.8111,42.8166,794500.0
2008-08-25 13:00:00,79.11,79.15,78.87,78.99,855000.0,42.8111,42.8328,42.6813,42.7462,855000.0
2008-08-25 13:30:00,78.99,79.14,78.82,79.03,739000.0,42.7462,42.8274,42.6542,42.7678,739000.0
2008-08-25 14:00:00,79.03,79.17,78.84,79.17,931600.0,42.7678,42.8436,42.665,42.8436,931600.0
2008-08-25 14:30:00,79.16,79.3,79.0,79.04,851100.0,42.8382,42.914,42.7516,42.7733,851100.0
2008-08-25 15:00:00,79.04,79.16,78.95,78.96,1438200.0,42.7733,42.8382,42.7246,42.73,1438200.0
2008-08-25 15:30:00,78.96,79.01,78.64,78.72,2975200.0,42.73,42.757,42.5568,42.6001,2975200.0
2008-08-26 09:30:00,78.82,79.7,78.82,79.51,2182900.0,42.6542,43.1304,42.6542,43.0276,2182900.0
2008-08-26 10:00:00,79.5,79.85,79.44,79.58,1726600.0,43.0222,43.2116,42.9897,43.0655,1726600.0
2008-08-26 10:30:00,79.57,79.7,79.21,79.28,1329800.0,43.0601,43.1304,42.8653,42.9031,1329800.0
2008-08-26 11:00:00,79.28,79.63,79.25,79.45,876300.0,42.9031,43.0925,42.8869,42.9951,876300.0
2008-08-26 11:30:00,79.45,79.46,78.89,79.08,1054700.0,42.9951,43.0005,42.6921,42.7949,1054700.0
2008-08-26 12:00:00,79.08,79.54,79.02,79.53,801900.0,42.7949,43.0438,42.7624,43.0384,801900.0
2008-08-26 12:30:00,79.53,79.55,79.28,79.44,588700.0,43.0384,43.0492,42.9031,42.9897,588700.0
2008-08-26 13:00:00,79.43,79.49,79.18,79.45,551000.0,42.9843,43.0168,42.849,42.9951,551000.0
2008-08-26 13:30:00,79.45,79.93,79.33,79.85,693800.0,42.9951,43.2549,42.9302,43.2116,693800.0
2008-08-26 14:00:00,79.85,79.87,79.35,79.58,1171800.0,43.2116,43.2224,42.941,43.0655,1171800.0
2008-08-26 14:30:00,79.58,79.78,79.53,79.64,726800.0,43.0655,43.1737,43.0384,43.098,726800.0
2008-08-26 15:00:00,79.64,79.85,79.55,79.81,1046700.0,43.098,43.2116,43.0492,43.19,1046700.0
2008-08-26 15:30:00,79.81,80.0,79.69,79.94,1954600.0,43.19,43.2928,43.125,43.2603,1954600.0
2008-08-27 09:30:00,80.67,80.68,80.01,80.31,2170100.0,43.6553,43.6608,43.2982,43.4605,2170100.0
2008-08-27 10:00:00,80.32,80.47,80.0,80.11,1979000.0,43.4659,43.5471,43.2928,43.3523,1979000.0
2008-08-27 10:30:00,80.11,80.64,80.09,80.48,1699000.0,43.3523,43.6391,43.3415,43.5525,1699000.0
2008-08-27 11:00:00,80.49,80.59,80.17,80.18,1166200.0,43.5579,43.6121,43.3848,43.3902,1166200.0
2008-08-27 11:30:00,80.17,80.37,80.09,80.27,937300.0,43.3848,43.493,43.3415,43.4389,937300.0
2008-08-27 12:00:00,80.27,80.67,80.24,80.62,909300.0,43.4389,43.6553,43.4226,43.6283,909300.0
2008-08-27 12:30:00,80.62,80.92,80.56,80.62,1245800.0,43.6283,43.7906,43.5958,43.6283,1245800.0
2008-08-27 13:00:00,80.62,80.62,80.34,80.46,1238500.0,43.6283,43.6283,43.4768,43.5417,1238500.0
2008-08-27 13:30:00,80.46,80.47,80.31,80.38,966700.0,43.5417,43.5471,43.4605,43.4984,966700.0
2008-08-27 14:00:00,80.38,80.69,80.32,80.66,898400.0,43.4984,43.6662,43.4659,43.6499,898400.0
2008-08-27 14:30:00,80.66,80.83,80.48,80.49,835900.0,43.6499,43.7419,43.5525,43.5579,835900.0
2008-08-27 15:00:00,80.49,80.71,80.38,80.5,975600.0,43.5579,43.677,43.4984,43.5634,975600.0
2008-08-27 15:30:00,80.51,81.28,80.14,80.51,1955200.0,43.5688,43.9855,43.3685,43.5688,1955200.0
2008-08-28 09:30:00,81.06,81.1,80.5,80.83,1852400.0,43.8664,43.888,43.5634,43.7419,1852400.0
2008-08-28 10:00:00,80.83,81.19,80.75,81.0,1667000.0,43.7419,43.9368,43.6986,43.8339,1667000.0
2008-08-28 10:30:00,81.0,81.14,80.68,80.94,2309100.0,43.8339,43.9097,43.6608,43.8015,2309100.0
2008-08-28 11:00:00,80.94,80.96,80.32,80.32,1296700.0,43.8015,43.8123,43.4659,43.4659,1296700.0
2008-08-28 11:30:00,80.32,80.56,79.89,80.53,1609600.0,43.4659,43.5958,43.2332,43.5796,1609600.0
2008-08-28 12:00:00,80.54,80.84,80.52,80.74,1118500.0,43.585,43.7473,43.5742,43.6932,1118500.0
2008-08-28 12:30:00,80.74,80.83,80.51,80.82,897500.0,43.6932,43.7419,43.5688,43.7365,897500.0
2008-08-28 13:00:00,80.82,80.88,80.6,80.83,659800.0,43.7365,43.769,43.6175,43.7419,659800.0
2008-08-28 13:30:00,80.85,81.09,80.82,80.94,768400.0,43.7528,43.8826,43.7365,43.8015,768400.0
2008-08-28 14:00:00,80.94,81.14,80.9,81.04,1053300.0,43.8015,43.9097,43.7798,43.8556,1053300.0
2008-08-28 14:30:00,81.05,81.18,80.92,80.95,874000.0,43.861,43.9313,43.7906,43.8069,874000.0
2008-08-28 15:00:00,80.96,81.07,80.87,80.97,948600.0,43.8123,43.8718,43.7636,43.8177,948600.0
2008-08-28 15:30:00,80.96,81.19,80.87,81.13,1883400.0,43.8123,43.9368,43.7636,43.9043,1883400.0
2008-08-29 09:30:00,81.5,81.5,81.01,81.15,2321600.0,44.1045,44.1045,43.8393,43.9151,2321600.0
2008-08-29 10:00:00,81.14,81.29,81.01,81.19,1235200.0,43.9097,43.9909,43.8393,43.9368,1235200.0
2008-08-29 10:30:00,81.2,81.29,81.06,81.22,1104800.0,43.9422,43.9909,43.8664,43.953,1104800.0
2008-08-29 11:00:00,81.22,81.27,80.91,81.08,911200.0,43.953,43.98,43.7852,43.8772,911200.0
2008-08-29 11:30:00,81.06,81.28,81.03,81.18,891900.0,43.8664,43.9855,43.8502,43.9313,891900.0
2008-08-29 12:00:00,81.18,81.24,80.71,80.95,937500.0,43.9313,43.9638,43.677,43.8069,937500.0
2008-08-29 12:30:00,80.96,81.05,80.84,80.98,551800.0,43.8123,43.861,43.7473,43.8231,551800.0
2008-08-29 13:00:00,80.98,81.01,80.58,80.67,877800.0,43.8231,43.8393,43.6066,43.6553,877800.0
2008-08-29 13:30:00,80.67,80.9,80.6,80.87,451800.0,43.6553,43.7798,43.6175,43.7636,451800.0
2008-08-29 14:00:00,80.87,80.99,80.75,80.76,732200.0,43.7636,43.8285,43.6986,43.7041,732200.0
2008-08-29 14:30:00,80.76,80.97,80.67,80.87,718300.0,43.7041,43.8177,43.6553,43.7636,718300.0
2008-08-29 15:00:00,80.87,80.89,80.36,80.38,1064000.0,43.7636,43.7744,43.4876,43.4984,1064000.0
2008-08-29 15:30:00,80.39,80.49,80.11,80.17,3026200.0,43.5038,43.5579,43.3523,43.3848,3026200.0
2008-09-02 09:30:00,77.99,78.72,77.7,78.64,4401100.0,42.205,42.6001,42.0481,42.5568,4401100.0
2008-09-02 10:00:00,78.66,78.89,78.6,78.66,2645800.0,42.5676,42.6921,42.5351,42.5676,2645800.0
2008-09-02 10:30:00,78.66,78.71,78.48,78.62,2016800.0,42.5676,42.5947,42.4702,42.546,2016800.0
2008-09-02 11:00:00,78.61,78.63,78.34,78.59,1573600.0,42.5406,42.5514,42.3944,42.5297,1573600.0
2008-09-02 11:30:00,78.59,78.69,78.31,78.38,1853000.0,42.5297,42.5839,42.3782,42.4161,1853000.0
2008-09-02 12:00:00,78.39,78.47,77.97,78.03,1428800.0,42.4215,42.4648,42.1942,42.2267,1428800.0
2008-09-02 12:30:00,78.03,78.18,77.81,78.06,1636700.0,42.2267,42.3079,42.1076,42.2429,1636700.0
2008-09-02 13:00:00,78.06,78.43,78.0,78.32,1009400.0,42.2429,42.4432,42.2105,42.3836,1009400.0
2008-09-02 13:30:00,78.32,78.35,78.01,78.05,1146400.0,42.3836,42.3999,42.2159,42.2375,1146400.0
2008-09-02 14:00:00,78.05,78.38,77.97,78.15,2089000.0,42.2375,42.4161,42.1942,42.2916,2089000.0
2008-09-02 14:30:00,78.15,78.16,77.7,77.76,1453600.0,42.2916,42.297,42.0481,42.0806,1453600.0
2008-09-02 15:00:00,77.76,77.82,77.54,77.56,1752500.0,42.0806,42.113,41.9615,41.9723,1752500.0
2008-09-02 15:30:00,77.56,77.68,77.28,77.37,4163300.0,41.9723,42.0373,41.8208,41.8695,4163300.0
2008-09-03 09:30:00,77.01,78.35,77.01,78.17,2684300.0,41.6747,42.3999,41.6747,42.3024,2684300.0
2008-09-03 10:00:00,78.18,78.49,78.05,78.45,1820800.0,42.3079,42.4756,42.2375,42.454,1820800.0
2008-09-03 10:30:00,78.46,78.6,77.88,77.88,1871500.0,42.4594,42.5351,42.1455,42.1455,1871500.0
2008-09-03 11:00:00,77.88,78.08,77.49,77.95,1854200.0,42.1455,42.2537,41.9345,42.1834,1854200.0
2008-09-03 11:30:00,77.94,78.25,77.53,78.25,2038500.0,42.178,42.3457,41.9561,42.3457,2038500.0
2008-09-03 12:00:00,78.25,78.4,77.61,77.73,1556700.0,42.3457,42.4269,41.9994,42.0643,1556700.0
2008-09-03 12:30:00,77.73,77.84,77.52,77.64,890300.0,42.0643,42.1239,41.9507,42.0156,890300.0
2008-09-03 13:00:00,77.63,78.19,77.59,78.04,1126500.0,42.0102,42.3133,41.9886,42.2321,1126500.0
2008-09-03 13:30:00,78.04,78.25,77.92,78.12,1056100.0,42.2321,42.3457,42.1672,42.2754,1056100.0
2008-09-03 14:00:00,78.12,78.19,77.51,77.73,1725300.0,42.2754,42.3133,41.9453,42.0643,1725300.0
2008-09-03 14:30:00,77.73,78.0,77.52,77.59,1047300.0,42.0643,42.2105,41.9507,41.9886,1047300.0
2008-09-03 15:00:00,77.6,77.95,77.16,77.87,1959500.0,41.994,42.1834,41.7559,42.1401,1959500.0
2008-09-03 15:30:00,77.87,78.24,77.73,78.1,2879400.0,42.1401,42.3403,42.0643,42.2646,2879400.0
2008-09-04 09:30:00,77.68,78.34,77.54,77.96,2460700.0,42.0373,42.3944,41.9615,42.1888,2460700.0
2008-09-04 10:00:00,77.96,78.09,77.3,77.61,1787400.0,42.1888,42.2592,41.8316,41.9994,1787400.0
2008-09-04 10:30:00,77.61,77.72,76.53,76.73,2085000.0,41.9994,42.0589,41.4149,41.5232,2085000.0
2008-09-04 11:00:00,76.73,77.15,76.25,76.28,2335200.0,41.5232,41.7505,41.2634,41.2797,2335200.0
2008-09-04 11:30:00,76.28,76.74,76.25,76.46,1337700.0,41.2797,41.5286,41.2634,41.3771,1337700.0
2008-09-04 12:00:00,76.47,76.73,76.35,76.37,1354700.0,41.3825,41.5232,41.3175,41.3284,1354700.0
2008-09-04 12:30:00,76.38,76.61,76.34,76.37,946200.0,41.3338,41.4582,41.3121,41.3284,946200.0
2008-09-04 13:00:00,76.37,76.47,76.25,76.32,1244600.0,41.3284,41.3825,41.2634,41.3013,1244600.0
2008-09-04 13:30:00,76.33,76.64,76.27,76.43,1209700.0,41.3067,41.4745,41.2742,41.3608,1209700.0
2008-09-04 14:00:00,76.42,76.5,75.7,76.15,2258600.0,41.3554,41.3987,40.9658,41.2093,2258600.0
2008-09-04 14:30:00,76.14,76.37,75.9,76.35,1977000.0,41.2039,41.3284,41.074,41.3175,1977000.0
2008-09-04 15:00:00,76.35,77.35,76.32,76.79,2889000.0,41.3175,41.8587,41.3013,41.5556,2889000.0
2008-09-04 15:30:00,76.79,76.88,75.94,76.04,4637100.0,41.5556,41.6044,41.0957,41.1498,4637100.0
2008-09-05 09:30:00,76.0,76.39,75.52,75.59,2973900.0,41.1281,41.3392,40.8684,40.9063,2973900.0
2008-09-05 10:00:00,75.57,75.7,74.85,75.11,3525200.0,40.8954,40.9658,40.5058,40.6465,3525200.0
2008-09-05 10:30:00,75.09,75.7,74.69,74.89,2784300.0,40.6357,40.9658,40.4192,40.5274,2784300.0
2008-09-05 11:00:00,74.89,75.45,74.82,75.28,2023500.0,40.5274,40.8305,40.4896,40.7385,2023500.0
2008-09-05 11:30:00,75.28,75.55,74.94,75.26,1710600.0,40.7385,40.8846,40.5545,40.7277,1710600.0
2008-09-05 12:00:00,75.26,75.4,75.03,75.38,1141900.0,40.7277,40.8034,40.6032,40.7926,1141900.0
2008-09-05 12:30:00,75.37,75.52,75.17,75.37,1124400.0,40.7872,40.8684,40.679,40.7872,1124400.0
2008-09-05 13:00:00,75.4,75.55,75.16,75.43,1034200.0,40.8034,40.8846,40.6736,40.8197,1034200.0
2008-09-05 13:30:00,75.44,75.55,75.21,75.55,1043500.0,40.8251,40.8846,40.7006,40.8846,1043500.0
2008-09-05 14:00:00,75.54,76.04,75.5,76.04,1640400.0,40.8792,41.1498,40.8576,41.1498,1640400.0
2008-09-05 14:30:00,76.04,76.12,75.73,75.91,1353600.0,41.1498,41.1931,40.982,41.0794,1353600.0
2008-09-05 15:00:00,75.91,75.91,75.55,75.61,1481100.0,41.0794,41.0794,40.8846,40.9171,1481100.0
2008-09-05 15:30:00,75.62,75.9,75.55,75.61,2792600.0,40.9225,41.074,40.8846,40.9171,2792600.0
2008-09-08 09:30:00,76.76,77.37,76.66,77.11,3272700.0,41.5394,41.8695,41.4853,41.7288,3272700.0
2008-09-08 10:00:00,77.1,77.52,76.59,77.1,3281500.0,41.7234,41.9507,41.4474,41.7234,3281500.0
2008-09-08 10:30:00,77.11,77.55,77.09,77.46,1960700.0,41.7288,41.9669,41.718,41.9182,1960700.0
2008-09-08 11:00:00,77.47,77.52,76.55,76.61,2141700.0,41.9236,41.9507,41.4258,41.4582,2141700.0
2008-09-08 11:30:00,76.63,77.0,76.12,76.3,2028300.0,41.4691,41.6693,41.1931,41.2905,2028300.0
2008-09-08 12:00:00,76.3,76.64,76.0,76.61,1946400.0,41.2905,41.4745,41.1281,41.4582,1946400.0
2008-09-08 12:30:00,76.61,76.81,76.37,76.58,1346400.0,41.4582,41.5665,41.3284,41.442,1346400.0
2008-09-08 13:00:00,76.6,76.77,76.33,76.57,1285600.0,41.4528,41.5448,41.3067,41.4366,1285600.0
2008-09-08 13:30:00,76.57,76.61,76.06,76.17,1187500.0,41.4366,41.4582,41.1606,41.2201,1187500.0
2008-09-08 14:00:00,76.17,76.69,76.14,76.64,1587300.0,41.2201,41.5015,41.2039,41.4745,1587300.0
2008-09-08 14:30:00,76.64,76.77,76.26,76.47,1447900.0,41.4745,41.5448,41.2688,41.3825,1447900.0
2008-09-08 15:00:00,76.46,76.64,76.13,76.48,1740300.0,41.3771,41.4745,41.1985,41.3879,1740300.0
2008-09-08 15:30:00,76.48,76.85,76.34,76.85,3096700.0,41.3879,41.5881,41.3121,41.5881,3096700.0
2008-09-09 09:30:00,76.07,76.84,75.8,76.57,3760300.0,41.166,41.5827,41.0199,41.4366,3760300.0
2008-09-09 10:00:00,76.57,76.99,75.86,76.0,3184500.0,41.4366,41.6639,41.0524,41.1281,3184500.0
2008-09-09 10:30:00,76.0,76.11,75.25,75.26,2714500.0,41.1281,41.1877,40.7223,40.7277,2714500.0
2008-09-09 11:00:00,75.26,76.13,75.06,75.82,1999300.0,40.7277,41.1985,40.6194,41.0307,1999300.0
2008-09-09 11:30:00,75.82,75.93,75.55,75.76,1362700.0,41.0307,41.0903,40.8846,40.9983,1362700.0
2008-09-09 12:00:00,75.77,75.96,75.3,75.42,1074700.0,41.0037,41.1065,40.7493,40.8143,1074700.0
2008-09-09 12:30:00,75.42,76.1,75.39,75.71,1358500.0,40.8143,41.1822,40.798,40.9712,1358500.0
2008-09-09 13:00:00,75.72,76.07,75.63,75.73,1270100.0,40.9766,41.166,40.9279,40.982,1270100.0
2008-09-09 13:30:00,75.74,75.92,75.17,75.23,1408100.0,40.9874,41.0848,40.679,40.7114,1408100.0
2008-09-09 14:00:00,75.24,75.56,75.08,75.1,1514100.0,40.7169,40.89,40.6303,40.6411,1514100.0
2008-09-09 14:30:00,75.1,75.34,74.9,75.02,1888300.0,40.6411,40.771,40.5329,40.5978,1888300.0
2008-09-09 15:00:00,75.01,75.15,74.29,74.55,2723600.0,40.5924,40.6681,40.2028,40.3435,2723600.0
2008-09-09 15:30:00,74.55,74.84,73.33,73.59,6776800.0,40.3435,40.5004,39.6832,39.8239,6776800.0
2008-09-10 09:30:00,73.88,75.1,73.54,75.04,3759100.0,39.9809,40.6411,39.7969,40.6086,3759100.0
2008-09-10 10:00:00,75.03,75.15,74.41,74.62,2122400.0,40.6032,40.6681,40.2677,40.3813,2122400.0
2008-09-10 10:30:00,74.63,75.28,73.81,74.11,2737000.0,40.3867,40.7385,39.943,40.1053,2737000.0
2008-09-10 11:00:00,74.1,74.66,73.72,73.72,2022000.0,40.0999,40.403,39.8943,39.8943,2022000.0
2008-09-10 11:30:00,73.72,74.93,73.65,74.41,2111800.0,39.8943,40.5491,39.8564,40.2677,2111800.0
2008-09-10 12:00:00,74.41,74.84,74.35,74.73,1374400.0,40.2677,40.5004,40.2352,40.4409,1374400.0
2008-09-10 12:30:00,74.73,75.07,74.69,74.89,1194500.0,40.4409,40.6249,40.4192,40.5274,1194500.0
2008-09-10 13:00:00,74.89,75.06,74.7,75.03,937700.0,40.5274,40.6194,40.4246,40.6032,937700.0
2008-09-10 13:30:00,75.04,75.46,74.93,75.0,1528400.0,40.6086,40.8359,40.5491,40.587,1528400.0
2008-09-10 14:00:00,75.01,75.4,74.85,75.23,1416000.0,40.5924,40.8034,40.5058,40.7114,1416000.0
2008-09-10 14:30:00,75.23,75.48,75.1,75.21,1234000.0,40.7114,40.8467,40.6411,40.7006,1234000.0
2008-09-10 15:00:00,75.21,75.8,75.15,75.67,1768300.0,40.7006,41.0199,40.6681,40.9496,1768300.0
2008-09-10 15:30:00,75.67,75.74,75.04,75.19,4045700.0,40.9496,40.9874,40.6086,40.6898,4045700.0
2008-09-11 09:30:00,74.62,75.44,74.06,74.22,2957200.0,40.3813,40.8251,40.0783,40.1649,2957200.0
2008-09-11 10:00:00,74.22,74.54,73.85,74.03,2546900.0,40.1649,40.338,39.9646,40.062,2546900.0
2008-09-11 10:30:00,74.03,74.47,73.62,74.17,2707500.0,40.062,40.3002,39.8402,40.1378,2707500.0
2008-09-11 11:00:00,74.17,74.64,74.11,74.3,2014200.0,40.1378,40.3922,40.1053,40.2082,2014200.0
2008-09-11 11:30:00,74.3,75.02,74.24,74.91,2997100.0,40.2082,40.5978,40.1757,40.5383,2997100.0
2008-09-11 12:00:00,74.9,75.39,74.83,74.98,2061600.0,40.5329,40.798,40.495,40.5762,2061600.0
2008-09-11 12:30:00,75.0,75.03,74.31,74.4,1974400.0,40.587,40.6032,40.2136,40.2623,1974400.0
2008-09-11 13:00:00,74.39,74.46,73.9,74.11,1734500.0,40.2569,40.2947,39.9917,40.1053,1734500.0
2008-09-11 13:30:00,74.12,75.08,74.09,74.88,1567500.0,40.1108,40.6303,40.0945,40.522,1567500.0
2008-09-11 14:00:00,74.87,75.14,74.55,75.06,2086300.0,40.5166,40.6627,40.3435,40.6194,2086300.0
2008-09-11 14:30:00,75.06,75.12,74.5,74.94,1659300.0,40.6194,40.6519,40.3164,40.5545,1659300.0
2008-09-11 15:00:00,74.95,75.2,74.46,74.61,2242600.0,40.5599,40.6952,40.2947,40.3759,2242600.0
2008-09-11 15:30:00,74.63,75.67,74.45,75.58,4535700.0,40.3867,40.9496,40.2893,40.9008,4535700.0
2008-09-12 09:30:00,75.52,76.4,75.51,76.25,2743400.0,40.8684,41.3446,40.863,41.2634,2743400.0
2008-09-12 10:00:00,76.26,76.84,76.22,76.82,2599400.0,41.2688,41.5827,41.2472,41.5719,2599400.0
2008-09-12 10:30:00,76.82,77.08,76.52,76.95,1636900.0,41.5719,41.7126,41.4095,41.6422,1636900.0
2008-09-12 11:00:00,76.95,77.24,76.77,77.17,1678900.0,41.6422,41.7992,41.5448,41.7613,1678900.0
2008-09-12 11:30:00,77.16,77.24,76.75,76.83,1946200.0,41.7559,41.7992,41.534,41.5773,1946200.0
2008-09-12 12:00:00,76.82,77.1,76.52,76.99,1194900.0,41.5719,41.7234,41.4095,41.6639,1194900.0
2008-09-12 12:30:00,77.0,77.1,76.67,76.82,913400.0,41.6693,41.7234,41.4907,41.5719,913400.0
2008-09-12 13:00:00,76.82,76.96,76.64,76.87,1134000.0,41.5719,41.6476,41.4745,41.5989,1134000.0
2008-09-12 13:30:00,76.87,76.92,76.25,76.72,1466900.0,41.5989,41.626,41.2634,41.5178,1466900.0
2008-09-12 14:00:00,76.73,76.74,76.26,76.49,1191900.0,41.5232,41.5286,41.2688,41.3933,1191900.0
2008-09-12 14:30:00,76.49,77.34,76.26,77.33,1524200.0,41.3933,41.8533,41.2688,41.8479,1524200.0
2008-09-12 15:00:00,77.33,77.48,77.04,77.44,1908400.0,41.8479,41.929,41.6909,41.9074,1908400.0
2008-09-12 15:30:00,77.43,77.7,76.89,77.59,3832100.0,41.902,42.0481,41.6098,41.9886,3832100.0
2008-09-15 09:30:00,74.94,75.65,74.51,75.61,4044200.0,40.5545,40.9387,40.3218,40.9171,4044200.0
2008-09-15 10:00:00,75.61,76.41,75.28,76.38,2499600.0,40.9171,41.35,40.7385,41.3338,2499600.0
2008-09-15 10:30:00,76.39,77.3,75.88,77.04,2704200.0,41.3392,41.8316,41.0632,41.6909,2704200.0
2008-09-15 11:00:00,77.03,77.37,76.53,76.57,1636600.0,41.6855,41.8695,41.4149,41.4366,1636600.0
2008-09-15 11:30:00,76.58,77.0,76.47,76.9,1612300.0,41.442,41.6693,41.3825,41.6152,1612300.0
2008-09-15 12:00:00,76.89,77.78,76.81,77.38,2082100.0,41.6098,42.0914,41.5665,41.8749,2082100.0
2008-09-15 12:30:00,77.39,77.9,77.28,77.54,1533600.0,41.8803,42.1563,41.8208,41.9615,1533600.0
2008-09-15 13:00:00,77.53,77.89,77.29,77.41,1241100.0,41.9561,42.1509,41.8262,41.8912,1241100.0
2008-09-15 13:30:00,77.42,77.61,76.72,76.96,1815600.0,41.8966,41.9994,41.5178,41.6476,1815600.0
2008-09-15 14:00:00,76.97,77.35,76.57,76.74,1844700.0,41.6531,41.8587,41.4366,41.5286,1844700.0
2008-09-15 14:30:00,76.73,76.98,76.08,76.27,1641800.0,41.5232,41.6585,41.1714,41.2742,1641800.0
2008-09-15 15:00:00,76.26,76.49,74.77,74.95,2819000.0,41.2688,41.3933,40.4625,40.5599,2819000.0
2008-09-15 15:30:00,74.95,76.28,74.3,74.4,7636300.0,40.5599,41.2797,40.2082,40.2623,7636300.0
2008-09-16 09:30:00,71.99,74.08,71.51,73.0,5744500.0,38.9581,40.0891,38.6983,39.5047,5744500.0
2008-09-16 10:00:00,73.0,73.67,72.8,73.55,3455200.0,39.5047,39.8672,39.3964,39.8023,3455200.0
2008-09-16 10:30:00,73.55,74.59,72.99,74.23,3401700.0,39.8023,40.3651,39.4992,40.1703,3401700.0
2008-09-16 11:00:00,74.22,74.9,72.78,72.79,2867600.0,40.1649,40.5329,39.3856,39.391,2867600.0
2008-09-16 11:30:00,72.79,73.98,72.74,73.81,1806500.0,39.391,40.035,39.364,39.943,1806500.0
2008-09-16 12:00:00,73.8,74.47,73.27,74.16,1911100.0,39.9376,40.3002,39.6508,40.1324,1911100.0
2008-09-16 12:30:00,74.16,74.36,73.76,74.28,1183400.0,40.1324,40.2406,39.9159,40.1973,1183400.0
2008-09-16 13:00:00,74.21,74.5,73.95,74.48,1189900.0,40.1595,40.3164,40.0188,40.3056,1189900.0
2008-09-16 13:30:00,74.49,74.63,73.91,74.3,1246400.0,40.311,40.3867,39.9971,40.2082,1246400.0
2008-09-16 14:00:00,74.3,74.33,72.25,73.48,3045500.0,40.2082,40.2244,39.0988,39.7644,3045500.0
2008-09-16 14:30:00,73.47,76.25,73.0,76.19,3995700.0,39.759,41.2634,39.5047,41.231,3995700.0
2008-09-16 15:00:00,76.21,76.58,75.31,75.38,2545500.0,41.2418,41.442,40.7547,40.7926,2545500.0
2008-09-16 15:30:00,75.38,76.75,75.34,76.75,4555400.0,40.7926,41.534,40.771,41.534,4555400.0
2008-09-17 09:30:00,75.6,76.55,74.82,75.87,4106700.0,40.9117,41.4258,40.4896,41.0578,4106700.0
2008-09-17 10:00:00,75.86,76.95,75.72,76.13,2764700.0,41.0524,41.6422,40.9766,41.1985,2764700.0
2008-09-17 10:30:00,76.13,76.43,75.0,75.57,2491400.0,41.1985,41.3608,40.587,40.8954,2491400.0
2008-09-17 11:00:00,75.57,75.76,74.87,75.07,1563400.0,40.8954,40.9983,40.5166,40.6249,1563400.0
2008-09-17 11:30:00,75.06,75.84,74.88,75.72,2550900.0,40.6194,41.0415,40.522,40.9766,2550900.0
2008-09-17 12:00:00,75.72,76.5,75.0,75.64,2474800.0,40.9766,41.3987,40.587,40.9333,2474800.0
2008-09-17 12:30:00,75.6,76.94,75.57,76.71,1970600.0,40.9117,41.6368,40.8954,41.5124,1970600.0
2008-09-17 13:00:00,76.73,77.17,76.02,76.06,1512200.0,41.5232,41.7613,41.139,41.1606,1512200.0
2008-09-17 13:30:00,76.08,77.02,75.75,76.8,2492200.0,41.1714,41.6801,40.9928,41.5611,2492200.0
2008-09-17 14:00:00,76.79,78.74,76.76,78.74,3183400.0,41.5556,42.6109,41.5394,42.6109,3183400.0
2008-09-17 14:30:00,78.74,79.12,77.64,78.05,3275200.0,42.6109,42.8166,42.0156,42.2375,3275200.0
2008-09-17 15:00:00,78.04,79.02,77.56,77.83,3123400.0,42.2321,42.7624,41.9723,42.1185,3123400.0
2008-09-17 15:30:00,77.83,77.83,74.92,75.32,6024400.0,42.1185,42.1185,40.5437,40.7601,6024400.0
2008-09-18 09:30:00,76.29,77.64,76.04,77.29,5258300.0,41.2851,42.0156,41.1498,41.8262,5258300.0
2008-09-18 10:00:00,77.3,77.58,76.3,77.12,3216700.0,41.8316,41.9832,41.2905,41.7342,3216700.0
2008-09-18 10:30:00,77.1,77.39,75.96,76.12,2504100.0,41.7234,41.8803,41.1065,41.1931,2504100.0
2008-09-18 11:00:00,76.13,76.99,75.7,76.05,2314400.0,41.1985,41.6639,40.9658,41.1552,2314400.0
2008-09-18 11:30:00,76.05,76.85,75.88,76.55,2162500.0,41.1552,41.5881,41.0632,41.4258,2162500.0
2008-09-18 12:00:00,76.54,76.74,75.84,76.41,2112300.0,41.4204,41.5286,41.0415,41.35,2112300.0
2008-09-18 12:30:00,76.45,76.46,74.55,74.73,2604300.0,41.3717,41.3771,40.3435,40.4409,2604300.0
2008-09-18 13:00:00,74.74,76.37,74.59,75.83,3164700.0,40.4463,41.3284,40.3651,41.0361,3164700.0
2008-09-18 13:30:00,75.83,76.7,75.21,75.87,3206400.0,41.0361,41.5069,40.7006,41.0578,3206400.0
2008-09-18 14:00:00,75.85,75.98,74.74,74.95,2222800.0,41.047,41.1173,40.4463,40.5599,2222800.0
2008-09-18 14:30:00,74.97,76.25,74.56,75.93,2266900.0,40.5707,41.2634,40.3489,41.0903,2266900.0
2008-09-18 15:00:00,76.0,77.09,75.75,76.43,4275400.0,41.1281,41.718,40.9928,41.3608,4275400.0
2008-09-18 15:30:00,76.43,77.51,76.14,77.08,6325800.0,41.3608,41.9453,41.2039,41.7126,6325800.0
2008-09-19 09:30:00,80.49,82.0,78.22,79.88,13045800.0,43.5579,44.3751,42.3295,43.2278,13045800.0
2008-09-19 10:00:00,79.88,79.96,78.77,79.14,3685300.0,43.2278,43.2711,42.6271,42.8274,3685300.0
2008-09-19 10:30:00,79.15,79.88,78.86,79.44,2688500.0,42.8328,43.2278,42.6758,42.9897,2688500.0
2008-09-19 11:00:00,79.42,80.28,79.42,79.72,2907600.0,42.9789,43.4443,42.9789,43.1412,2907600.0
2008-09-19 11:30:00,79.73,80.44,79.66,80.27,2307900.0,43.1467,43.5309,43.1088,43.4389,2307900.0
2008-09-19 12:00:00,80.28,80.98,80.11,80.97,1674400.0,43.4443,43.8231,43.3523,43.8177,1674400.0
2008-09-19 12:30:00,80.97,81.15,80.1,80.41,2230400.0,43.8177,43.9151,43.3469,43.5146,2230400.0
2008-09-19 13:00:00,80.42,80.71,80.06,80.52,1530400.0,43.5201,43.677,43.3252,43.5742,1530400.0
2008-09-19 13:30:00,80.52,80.55,79.94,79.96,1432300.0,43.5742,43.5904,43.2603,43.2711,1432300.0
2008-09-19 14:00:00,79.96,80.48,79.81,80.44,1787600.0,43.2711,43.5525,43.19,43.5309,1787600.0
2008-09-19 14:30:00,80.44,81.11,80.19,80.67,1995200.0,43.5309,43.8935,43.3956,43.6553,1995200.0
2008-09-19 15:00:00,80.67,81.07,79.75,80.22,3222400.0,43.6553,43.8718,43.1575,43.4118,3222400.0
2008-09-19 15:30:00,80.22,81.15,79.75,80.89,6499000.0,43.4118,43.9151,43.1575,43.7744,6499000.0
2008-09-22 09:30:00,80.2,80.75,80.18,80.44,3363000.0,43.401,43.6986,43.3902,43.5309,3363000.0
2008-09-22 10:00:00,80.44,80.85,80.08,80.47,2072900.0,43.5309,43.7528,43.3361,43.5471,2072900.0
2008-09-22 10:30:00,80.46,80.74,80.29,80.47,1602500.0,43.5417,43.6932,43.4497,43.5471,1602500.0
2008-09-22 11:00:00,80.48,80.62,80.13,80.4,1543400.0,43.5525,43.6283,43.3631,43.5092,1543400.0
2008-09-22 11:30:00,80.4,80.56,80.11,80.5,1385900.0,43.5092,43.5958,43.3523,43.5634,1385900.0
2008-09-22 12:00:00,80.5,80.6,80.29,80.56,1255500.0,43.5634,43.6175,43.4497,43.5958,1255500.0
2008-09-22 12:30:00,80.57,81.24,80.56,81.19,1495500.0,43.6012,43.9638,43.5958,43.9368,1495500.0
2008-09-22 13:00:00,81.18,81.29,80.69,81.22,1709700.0,43.9313,43.9909,43.6662,43.953,1709700.0
2008-09-22 13:30:00,81.22,81.34,80.73,81.25,1592900.0,43.953,44.0179,43.6878,43.9692,1592900.0
2008-09-22 14:00:00,81.25,81.8,81.08,81.43,2098100.0,43.9692,44.2669,43.8772,44.0666,2098100.0
2008-09-22 14:30:00,81.43,81.8,80.73,80.91,1829500.0,44.0666,44.2669,43.6878,43.7852,1829500.0
2008-09-22 15:00:00,80.9,81.12,80.04,80.25,2111800.0,43.7798,43.8989,43.3144,43.4281,2111800.0
2008-09-22 15:30:00,80.25,80.31,78.53,78.67,5812500.0,43.4281,43.4605,42.4973,42.573,5812500.0
2008-09-23 09:30:00,78.57,80.5,78.56,79.73,2426800.0,42.5189,43.5634,42.5135,43.1467,2426800.0
2008-09-23 10:00:00,79.73,80.3,79.6,80.03,2281500.0,43.1467,43.4551,43.0763,43.309,2281500.0
2008-09-23 10:30:00,80.02,80.15,79.15,79.47,2203700.0,43.3036,43.3739,42.8328,43.006,2203700.0
2008-09-23 11:00:00,79.47,80.08,79.32,79.82,1404200.0,43.006,43.3361,42.9248,43.1954,1404200.0
2008-09-23 11:30:00,79.83,80.08,79.41,79.46,1219400.0,43.2008,43.3361,42.9735,43.0005,1219400.0
2008-09-23 12:00:00,79.45,79.89,79.35,79.46,1210400.0,42.9951,43.2332,42.941,43.0005,1210400.0
2008-09-23 12:30:00,79.46,79.55,79.03,79.15,1114100.0,43.0005,43.0492,42.7678,42.8328,1114100.0
2008-09-23 13:00:00,79.12,79.15,78.2,78.34,2040400.0,42.8166,42.8328,42.3187,42.3944,2040400.0
2008-09-23 13:30:00,78.33,78.61,77.9,78.61,1464700.0,42.389,42.5406,42.1563,42.5406,1464700.0
2008-09-23 14:00:00,78.59,79.38,78.3,79.28,1556900.0,42.5297,42.9573,42.3728,42.9031,1556900.0
2008-09-23 14:30:00,79.29,79.62,78.88,79.09,1415900.0,42.9085,43.0871,42.6867,42.8003,1415900.0
2008-09-23 15:00:00,79.11,79.75,79.04,79.45,2010400.0,42.8111,43.1575,42.7733,42.9951,2010400.0
2008-09-23 15:30:00,79.46,79.59,77.58,77.62,4178900.0,43.0005,43.0709,41.9832,42.0048,4178900.0
2008-09-24 09:30:00,77.69,78.29,77.02,78.28,3113600.0,42.0427,42.3674,41.6801,42.362,3113600.0
2008-09-24 10:00:00,78.25,78.4,77.48,78.14,1737800.0,42.3457,42.4269,41.929,42.2862,1737800.0
2008-09-24 10:30:00,78.14,78.75,77.91,78.72,2334700.0,42.2862,42.6163,42.1617,42.6001,2334700.0
2008-09-24 11:00:00,78.72,78.76,78.3,78.5,1549000.0,42.6001,42.6217,42.3728,42.481,1549000.0
2008-09-24 11:30:00,78.49,78.88,78.22,78.65,1384700.0,42.4756,42.6867,42.3295,42.5622,1384700.0
2008-09-24 12:00:00,78.66,78.78,78.28,78.57,1208000.0,42.5676,42.6326,42.362,42.5189,1208000.0
2008-09-24 12:30:00,78.56,78.95,78.53,78.8,1063000.0,42.5135,42.7246,42.4973,42.6434,1063000.0
2008-09-24 13:00:00,78.79,79.5,78.72,79.34,1360900.0,42.638,43.0222,42.6001,42.9356,1360900.0
2008-09-24 13:30:00,79.34,79.38,78.61,78.69,1107100.0,42.9356,42.9573,42.5406,42.5839,1107100.0
2008-09-24 14:00:00,78.69,78.81,78.46,78.68,1220400.0,42.5839,42.6488,42.4594,42.5784,1220400.0
2008-09-24 14:30:00,78.68,79.09,78.38,78.46,1082600.0,42.5784,42.8003,42.4161,42.4594,1082600.0
2008-09-24 15:00:00,78.48,78.67,77.94,78.43,1809700.0,42.4702,42.573,42.178,42.4432,1809700.0
2008-09-24 15:30:00,78.43,78.72,77.53,78.23,3333700.0,42.4432,42.6001,41.9561,42.3349,3333700.0
2008-09-25 09:30:00,78.54,80.28,78.5,80.0,3470900.0,42.5027,43.4443,42.481,43.2928,3470900.0
2008-09-25 10:00:00,79.99,80.2,79.75,79.93,3266600.0,43.2874,43.401,43.1575,43.2549,3266600.0
2008-09-25 10:30:00,79.92,80.0,79.66,79.84,2118400.0,43.2495,43.2928,43.1088,43.2062,2118400.0
2008-09-25 11:00:00,79.85,80.42,79.82,80.23,2500000.0,43.2116,43.5201,43.1954,43.4172,2500000.0
2008-09-25 11:30:00,80.24,80.4,80.01,80.05,1622300.0,43.4226,43.5092,43.2982,43.3198,1622300.0
2008-09-25 12:00:00,80.06,80.5,80.03,80.5,1700600.0,43.3252,43.5634,43.309,43.5634,1700600.0
2008-09-25 12:30:00,80.49,80.88,80.41,80.63,1708500.0,43.5579,43.769,43.5146,43.6337,1708500.0
2008-09-25 13:00:00,80.63,80.93,80.08,80.43,2087200.0,43.6337,43.7961,43.3361,43.5255,2087200.0
2008-09-25 13:30:00,80.44,80.84,80.05,80.41,1907800.0,43.5309,43.7473,43.3198,43.5146,1907800.0
2008-09-25 14:00:00,80.4,80.56,79.92,80.39,1657700.0,43.5092,43.5958,43.2495,43.5038,1657700.0
2008-09-25 14:30:00,80.37,80.75,80.21,80.72,1607000.0,43.493,43.6986,43.4064,43.6824,1607000.0
2008-09-25 15:00:00,80.72,81.3,80.67,81.12,2163600.0,43.6824,43.9963,43.6553,43.8989,2163600.0
2008-09-25 15:30:00,81.12,81.25,80.16,80.72,3877800.0,43.8989,43.9692,43.3794,43.6824,3877800.0
2008-09-26 09:30:00,79.03,80.75,79.03,80.25,4079000.0,42.7678,43.6986,42.7678,43.4281,4079000.0
2008-09-26 10:00:00,80.25,80.51,79.78,79.83,2158400.0,43.4281,43.5688,43.1737,43.2008,2158400.0
2008-09-26 10:30:00,79.83,79.99,79.51,79.82,2232700.0,43.2008,43.2874,43.0276,43.1954,2232700.0
2008-09-26 11:00:00,79.84,79.99,79.27,79.46,1825300.0,43.2062,43.2874,42.8977,43.0005,1825300.0
2008-09-26 11:30:00,79.47,79.69,79.01,79.13,1562900.0,43.006,43.125,42.757,42.822,1562900.0
2008-09-26 12:00:00,79.13,79.15,78.61,79.07,1319100.0,42.822,42.8328,42.5406,42.7895,1319100.0
2008-09-26 12:30:00,79.08,79.81,79.07,79.77,1092600.0,42.7949,43.19,42.7895,43.1683,1092600.0
2008-09-26 13:00:00,79.77,80.35,79.62,80.11,1481900.0,43.1683,43.4822,43.0871,43.3523,1481900.0
2008-09-26 13:30:00,80.12,80.75,79.93,80.19,1352200.0,43.3577,43.6986,43.2549,43.3956,1352200.0
2008-09-26 14:00:00,80.18,80.57,80.0,80.25,1252100.0,43.3902,43.6012,43.2928,43.4281,1252100.0
2008-09-26 14:30:00,80.26,80.6,80.05,80.27,1173000.0,43.4335,43.6175,43.3198,43.4389,1173000.0
2008-09-26 15:00:00,80.27,80.88,79.77,80.45,1935600.0,43.4389,43.769,43.1683,43.5363,1935600.0
2008-09-26 15:30:00,80.44,81.03,80.29,80.92,3668400.0,43.5309,43.8502,43.4497,43.7906,3668400.0
2008-09-29 09:30:00,78.92,79.4,78.01,78.83,4028900.0,42.7083,42.9681,42.2159,42.6596,4028900.0
2008-09-29 10:00:00,78.82,79.24,76.35,78.6,4325100.0,42.6542,42.8815,41.3175,42.5351,4325100.0
2008-09-29 10:30:00,78.6,79.04,78.35,78.93,2871200.0,42.5351,42.7733,42.3999,42.7137,2871200.0
2008-09-29 11:00:00,78.95,79.09,78.59,78.75,2327800.0,42.7246,42.8003,42.5297,42.6163,2327800.0
2008-09-29 11:30:00,78.74,79.04,78.49,78.86,2474200.0,42.6109,42.7733,42.4756,42.6758,2474200.0
2008-09-29 12:00:00,78.86,78.91,78.15,78.45,1922900.0,42.6758,42.7029,42.2916,42.454,1922900.0
2008-09-29 12:30:00,78.44,79.23,78.08,78.93,2222400.0,42.4486,42.8761,42.2537,42.7137,2222400.0
2008-09-29 13:00:00,78.93,80.0,78.65,79.65,2375800.0,42.7137,43.2928,42.5622,43.1034,2375800.0
2008-09-29 13:30:00,79.65,79.89,76.1,77.7,5866300.0,43.1034,43.2332,41.1822,42.0481,5866300.0
2008-09-29 14:00:00,77.7,78.11,76.21,76.99,4897300.0,42.0481,42.27,41.2418,41.6639,4897300.0
2008-09-29 14:30:00,76.98,77.7,76.52,76.77,2268800.0,41.6585,42.0481,41.4095,41.5448,2268800.0
2008-09-29 15:00:00,76.76,77.32,74.19,74.88,2815500.0,41.5394,41.8425,40.1486,40.522,2815500.0
2008-09-29 15:30:00,74.83,77.0,74.65,74.97,8433500.0,40.495,41.6693,40.3976,40.5707,8433500.0
2008-09-30 09:30:00,75.62,76.42,75.17,76.35,4679400.0,40.9225,41.3554,40.679,41.3175,4679400.0
2008-09-30 10:00:00,76.33,77.44,76.25,77.06,3297400.0,41.3067,41.9074,41.2634,41.7018,3297400.0
2008-09-30 10:30:00,77.07,77.55,76.91,76.93,2662500.0,41.7072,41.9669,41.6206,41.6314,2662500.0
2008-09-30 11:00:00,76.91,77.04,76.62,76.9,2501300.0,41.6206,41.6909,41.4637,41.6152,2501300.0
2008-09-30 11:30:00,76.89,77.54,76.71,77.31,2301700.0,41.6098,41.9615,41.5124,41.8371,2301700.0
2008-09-30 12:00:00,77.32,77.35,76.75,76.81,1501500.0,41.8425,41.8587,41.534,41.5665,1501500.0
2008-09-30 12:30:00,76.81,77.51,76.67,77.47,1439500.0,41.5665,41.9453,41.4907,41.9236,1439500.0
2008-09-30 13:00:00,77.46,77.83,76.91,77.81,1528200.0,41.9182,42.1185,41.6206,42.1076,1528200.0
2008-09-30 13:30:00,77.81,78.18,77.55,77.64,1903200.0,42.1076,42.3079,41.9669,42.0156,1903200.0
2008-09-30 14:00:00,77.64,78.28,77.51,78.23,1693000.0,42.0156,42.362,41.9453,42.3349,1693000.0
2008-09-30 14:30:00,78.21,78.33,77.75,77.95,1758200.0,42.3241,42.389,42.0752,42.1834,1758200.0
2008-09-30 15:00:00,77.95,78.61,77.52,78.43,3016400.0,42.1834,42.5406,41.9507,42.4432,3016400.0
2008-09-30 15:30:00,78.43,78.56,77.55,78.1,4426700.0,42.4432,42.5135,41.9669,42.2646,4426700.0
2008-10-01 09:30:00,77.21,77.44,75.77,76.73,3639200.0,41.7829,41.9074,41.0037,41.5232,3639200.0
2008-10-01 10:00:00,76.71,76.73,75.75,76.52,2354300.0,41.5124,41.5232,40.9928,41.4095,2354300.0
2008-10-01 10:30:00,76.53,76.53,74.93,75.81,3097800.0,41.4149,41.4149,40.5491,41.0253,3097800.0
2008-10-01 11:00:00,75.83,76.75,75.75,76.68,2212900.0,41.0361,41.534,40.9928,41.4961,2212900.0
2008-10-01 11:30:00,76.68,77.28,76.51,77.04,1769400.0,41.4961,41.8208,41.4041,41.6909,1769400.0
2008-10-01 12:00:00,77.04,77.85,76.86,77.71,1836300.0,41.6909,42.1293,41.5935,42.0535,1836300.0
2008-10-01 12:30:00,77.73,79.23,77.69,78.66,1997600.0,42.0643,42.8761,42.0427,42.5676,1997600.0
2008-10-01 13:00:00,78.66,78.76,78.02,78.23,1338400.0,42.5676,42.6217,42.2213,42.3349,1338400.0
2008-10-01 13:30:00,78.22,79.14,77.3,78.38,2447800.0,42.3295,42.8274,41.8316,42.4161,2447800.0
2008-10-01 14:00:00,78.39,78.99,78.0,78.8,1963400.0,42.4215,42.7462,42.2105,42.6434,1963400.0
2008-10-01 14:30:00,78.8,79.19,78.49,78.71,2036300.0,42.6434,42.8544,42.4756,42.5947,2036300.0
2008-10-01 15:00:00,78.71,79.06,78.43,78.87,1527300.0,42.5947,42.7841,42.4432,42.6813,1527300.0
2008-10-01 15:30:00,78.88,79.13,78.44,78.59,2843000.0,42.6867,42.822,42.4486,42.5297,2843000.0
2008-10-02 09:30:00,77.77,77.84,77.11,77.36,3184900.0,42.086,42.1239,41.7288,41.8641,3184900.0
2008-10-02 10:00:00,77.37,77.84,76.68,77.41,3075400.0,41.8695,42.1239,41.4961,41.8912,3075400.0
2008-10-02 10:30:00,77.41,77.5,76.8,77.05,2328900.0,41.8912,41.9399,41.5611,41.6964,2328900.0
2008-10-02 11:00:00,77.05,77.8,76.44,77.45,2596100.0,41.6964,42.1022,41.3662,41.9128,2596100.0
2008-10-02 11:30:00,77.45,78.49,77.31,78.39,2334600.0,41.9128,42.4756,41.8371,42.4215,2334600.0
2008-10-02 12:00:00,78.4,78.57,77.95,78.03,1504200.0,42.4269,42.5189,42.1834,42.2267,1504200.0
2008-10-02 12:30:00,78.03,78.5,77.85,78.4,1406300.0,42.2267,42.481,42.1293,42.4269,1406300.0
2008-10-02 13:00:00,78.4,78.4,77.81,78.13,1718400.0,42.4269,42.4269,42.1076,42.2808,1718400.0
2008-10-02 13:30:00,78.12,78.89,77.81,78.55,2789700.0,42.2754,42.6921,42.1076,42.5081,2789700.0
2008-10-02 14:00:00,78.55,79.41,78.55,78.82,2950100.0,42.5081,42.9735,42.5081,42.6542,2950100.0
2008-10-02 14:30:00,78.83,79.27,78.41,79.17,2735600.0,42.6596,42.8977,42.4323,42.8436,2735600.0
2008-10-02 15:00:00,79.17,79.28,78.5,78.66,3118900.0,42.8436,42.9031,42.481,42.5676,3118900.0
2008-10-02 15:30:00,78.66,79.27,76.87,77.19,8255200.0,42.5676,42.8977,41.5989,41.7721,8255200.0
2008-10-03 09:30:00,77.7,79.98,77.59,79.96,3290000.0,42.0481,43.2819,41.9886,43.2711,3290000.0
2008-10-03 10:00:00,79.96,80.61,79.45,80.33,2924200.0,43.2711,43.6229,42.9951,43.4714,2924200.0
2008-10-03 10:30:00,80.32,81.3,80.1,80.9,2976400.0,43.4659,43.9963,43.3469,43.7798,2976400.0
2008-10-03 11:00:00,80.9,81.19,80.06,80.08,2856600.0,43.7798,43.9368,43.3252,43.3361,2856600.0
2008-10-03 11:30:00,80.07,80.93,80.01,80.4,1756200.0,43.3307,43.7961,43.2982,43.5092,1756200.0
2008-10-03 12:00:00,80.4,80.88,79.7,80.23,1502500.0,43.5092,43.769,43.1304,43.4172,1502500.0
2008-10-03 12:30:00,80.15,81.07,80.13,81.07,1528600.0,43.3739,43.8718,43.3631,43.8718,1528600.0
2008-10-03 13:00:00,81.06,81.75,80.23,80.68,3424600.0,43.8664,44.2398,43.4172,43.6608,3424600.0
2008-10-03 13:30:00,80.67,80.89,79.15,80.24,3878900.0,43.6553,43.7744,42.8328,43.4226,3878900.0
2008-10-03 14:00:00,80.23,80.78,79.06,79.4,2956900.0,43.4172,43.7149,42.7841,42.9681,2956900.0
2008-10-03 14:30:00,79.38,80.47,78.75,80.28,3304900.0,42.9573,43.5471,42.6163,43.4443,3304900.0
2008-10-03 15:00:00,80.28,80.56,79.2,79.43,2883900.0,43.4443,43.5958,42.8598,42.9843,2883900.0
2008-10-03 15:30:00,79.43,79.95,77.55,77.67,5061300.0,42.9843,43.2657,41.9669,42.0319,5061300.0
2008-10-06 09:30:00,75.65,77.27,74.67,76.32,6194800.0,40.9387,41.8154,40.4084,41.3013,6194800.0
2008-10-06 10:00:00,76.32,77.1,75.71,76.94,4521100.0,41.3013,41.7234,40.9712,41.6368,4521100.0
2008-10-06 10:30:00,76.94,77.08,74.98,76.9,5188800.0,41.6368,41.7126,40.5762,41.6152,5188800.0
2008-10-06 11:00:00,76.9,77.5,76.55,77.21,4779700.0,41.6152,41.9399,41.4258,41.7829,4779700.0
2008-10-06 11:30:00,77.21,77.26,75.93,76.49,2985300.0,41.7829,41.81,41.0903,41.3933,2985300.0
2008-10-06 12:00:00,76.47,77.18,76.25,76.98,2895400.0,41.3825,41.7667,41.2634,41.6585,2895400.0
2008-10-06 12:30:00,76.98,77.12,75.57,76.11,2856300.0,41.6585,41.7342,40.8954,41.1877,2856300.0
2008-10-06 13:00:00,76.1,77.05,75.48,76.82,3302000.0,41.1822,41.6964,40.8467,41.5719,3302000.0
2008-10-06 13:30:00,76.82,76.97,75.65,76.55,2671200.0,41.5719,41.6531,40.9387,41.4258,2671200.0
2008-10-06 14:00:00,76.55,76.58,74.43,74.96,3743800.0,41.4258,41.442,40.2785,40.5653,3743800.0
2008-10-06 14:30:00,74.94,75.41,73.73,74.76,3938500.0,40.5545,40.8088,39.8997,40.4571,3938500.0
2008-10-06 15:00:00,74.74,76.7,74.1,76.37,5565700.0,40.4463,41.5069,40.0999,41.3284,5565700.0
2008-10-06 15:30:00,76.37,77.5,74.51,76.87,9996700.0,41.3284,41.9399,40.3218,41.5989,9996700.0
2008-10-07 09:30:00,78.0,79.35,77.85,78.8,6997700.0,42.2105,42.941,42.1293,42.6434,6997700.0
2008-10-07 10:00:00,78.83,79.56,77.68,79.37,4561100.0,42.6596,43.0547,42.0373,42.9518,4561100.0
2008-10-07 10:30:00,79.36,79.46,78.56,78.99,3175300.0,42.9464,43.0005,42.5135,42.7462,3175300.0
2008-10-07 11:00:00,79.0,79.46,78.88,79.28,3285800.0,42.7516,43.0005,42.6867,42.9031,3285800.0
2008-10-07 11:30:00,79.28,79.88,79.23,79.63,2694400.0,42.9031,43.2278,42.8761,43.0925,2694400.0
2008-10-07 12:00:00,79.63,79.77,78.72,78.76,2842800.0,43.0925,43.1683,42.6001,42.6217,2842800.0
2008-10-07 12:30:00,78.77,79.16,78.36,79.0,3017900.0,42.6271,42.8382,42.4053,42.7516,3017900.0
2008-10-07 13:00:00,79.0,79.66,77.92,78.3,3109900.0,42.7516,43.1088,42.1672,42.3728,3109900.0
2008-10-07 13:30:00,78.35,79.22,78.0,78.23,3610100.0,42.3999,42.8707,42.2105,42.3349,3610100.0
2008-10-07 14:00:00,78.24,79.3,77.81,79.21,4195500.0,42.3403,42.914,42.1076,42.8653,4195500.0
2008-10-07 14:30:00,79.22,79.8,78.69,78.92,3335100.0,42.8707,43.1845,42.5839,42.7083,3335100.0
2008-10-07 15:00:00,78.92,79.16,77.76,78.68,4658900.0,42.7083,42.8382,42.0806,42.5784,4658900.0
2008-10-07 15:30:00,78.69,78.9,74.96,75.43,8581200.0,42.5839,42.6975,40.5653,40.8197,8581200.0
2008-10-08 09:30:00,74.84,79.39,74.71,78.52,8006600.0,40.5004,42.9627,40.43,42.4919,8006600.0
2008-10-08 10:00:00,78.52,79.09,77.01,77.68,5478500.0,42.4919,42.8003,41.6747,42.0373,5478500.0
2008-10-08 10:30:00,77.71,78.12,76.34,77.47,6367100.0,42.0535,42.2754,41.3121,41.9236,6367100.0
2008-10-08 11:00:00,77.47,77.57,74.86,75.68,5995800.0,41.9236,41.9778,40.5112,40.955,5995800.0
2008-10-08 11:30:00,75.66,75.93,74.5,75.4,3970200.0,40.9441,41.0903,40.3164,40.8034,3970200.0
2008-10-08 12:00:00,75.4,75.43,74.0,74.37,3397000.0,40.8034,40.8197,40.0458,40.246,3397000.0
2008-10-08 12:30:00,74.37,75.48,74.12,74.75,3236100.0,40.246,40.8467,40.1108,40.4517,3236100.0
2008-10-08 13:00:00,74.73,76.19,74.71,74.74,4803500.0,40.4409,41.231,40.43,40.4463,4803500.0
2008-10-08 13:30:00,74.74,77.24,74.36,77.09,4021400.0,40.4463,41.7992,40.2406,41.718,4021400.0
2008-10-08 14:00:00,77.08,78.1,76.27,77.25,4636900.0,41.7126,42.2646,41.2742,41.8046,4636900.0
2008-10-08 14:30:00,77.25,77.77,76.34,77.11,4081700.0,41.8046,42.086,41.3121,41.7288,4081700.0
2008-10-08 15:00:00,77.11,78.32,76.29,77.71,5159500.0,41.7288,42.3836,41.2851,42.0535,5159500.0
2008-10-08 15:30:00,77.75,78.76,76.01,76.55,8154900.0,42.0752,42.6217,41.1335,41.4258,8154900.0
2008-10-09 09:30:00,77.41,78.45,76.12,77.61,5089800.0,41.8912,42.454,41.1931,41.9994,5089800.0
2008-10-09 10:00:00,77.63,78.05,76.61,76.7,3691700.0,42.0102,42.2375,41.4582,41.5069,3691700.0
2008-10-09 10:30:00,76.68,77.03,75.54,75.81,3258900.0,41.4961,41.6855,40.8792,41.0253,3258900.0
2008-10-09 11:00:00,75.81,76.08,74.91,75.18,3281300.0,41.0253,41.1714,40.5383,40.6844,3281300.0
2008-10-09 11:30:00,75.2,75.71,73.84,73.87,3902000.0,40.6952,40.9712,39.9592,39.9755,3902000.0
2008-10-09 12:00:00,73.85,74.7,73.65,74.29,2450100.0,39.9646,40.4246,39.8564,40.2028,2450100.0
2008-10-09 12:30:00,74.3,74.39,73.46,73.7,2096500.0,40.2082,40.2569,39.7536,39.8835,2096500.0
2008-10-09 13:00:00,73.71,74.48,73.03,73.95,3114600.0,39.8889,40.3056,39.5209,40.0188,3114600.0
2008-10-09 13:30:00,73.98,74.48,73.39,73.87,2907800.0,40.035,40.3056,39.7157,39.9755,2907800.0
2008-10-09 14:00:00,73.85,74.09,72.37,72.38,2940600.0,39.9646,40.0945,39.1637,39.1691,2940600.0
2008-10-09 14:30:00,72.42,72.84,71.84,72.06,3842600.0,39.1908,39.4181,38.8769,38.996,3842600.0
2008-10-09 15:00:00,72.03,72.24,68.59,69.94,8667200.0,38.9797,39.0934,37.1181,37.8487,8667200.0
2008-10-09 15:30:00,69.94,70.34,67.47,68.42,12255000.0,37.8487,38.0652,36.512,37.0261,12255000.0
2008-10-10 09:30:00,64.01,65.16,58.3,63.27,14646500.0,34.6396,35.262,31.5496,34.2392,14646500.0
2008-10-10 10:00:00,63.25,66.06,61.57,62.62,8166700.0,34.2283,35.749,33.3192,33.8874,8166700.0
2008-10-10 10:30:00,62.61,63.04,60.51,61.14,6170400.0,33.882,34.1147,32.7456,33.0865,6170400.0
2008-10-10 11:00:00,61.13,62.25,59.77,59.85,5540300.0,33.0811,33.6872,32.3451,32.3884,5540300.0
2008-10-10 11:30:00,59.82,60.83,58.68,59.18,5696400.0,32.3722,32.9187,31.7552,32.0258,5696400.0
2008-10-10 12:00:00,59.18,62.42,59.0,61.44,6304800.0,32.0258,33.7792,31.9284,33.2488,6304800.0
2008-10-10 12:30:00,61.45,63.0,61.02,62.23,5800500.0,33.2543,34.0931,33.0216,33.6764,5800500.0
2008-10-10 13:00:00,62.23,62.27,60.36,61.04,3524000.0,33.6764,33.698,32.6644,33.0324,3524000.0
2008-10-10 13:30:00,61.05,61.08,57.19,58.4,5176600.0,33.0378,33.054,30.9489,31.6037,5176600.0
2008-10-10 14:00:00,58.39,60.14,57.65,58.3,6384400.0,31.5983,32.5453,31.1979,31.5496,6384400.0
2008-10-10 14:30:00,58.31,59.4,56.51,57.4,4737300.0,31.555,32.1449,30.5809,31.0626,4737300.0
2008-10-10 15:00:00,57.38,64.05,56.99,63.25,10568100.0,31.0517,34.6613,30.8407,34.2283,10568100.0
2008-10-10 15:30:00,63.25,65.91,60.43,61.67,15490100.0,34.2283,35.6678,32.7023,33.3733,15490100.0
2008-10-13 09:30:00,65.0,66.0,63.98,64.55,9602700.0,35.1754,35.7165,34.6234,34.9319,9602700.0
2008-10-13 10:00:00,64.55,65.45,63.88,65.25,4637400.0,34.9319,35.4189,34.5693,35.3107,4637400.0
2008-10-13 10:30:00,65.23,66.0,65.01,65.92,2818200.0,35.2998,35.7165,35.1808,35.6732,2818200.0
2008-10-13 11:00:00,65.92,66.09,65.28,65.88,2611200.0,35.6732,35.7652,35.3269,35.6516,2611200.0
2008-10-13 11:30:00,65.88,66.12,65.27,65.52,2120500.0,35.6516,35.7815,35.3215,35.4568,2120500.0
2008-10-13 12:00:00,65.51,66.34,65.31,66.13,1900600.0,35.4514,35.9005,35.3431,35.7869,1900600.0
2008-10-13 12:30:00,66.16,66.57,66.06,66.51,1936600.0,35.8031,36.025,35.749,35.9925,1936600.0
2008-10-13 13:00:00,66.51,66.82,66.5,66.62,1532600.0,35.9925,36.1603,35.9871,36.0521,1532600.0
2008-10-13 13:30:00,66.61,66.89,66.31,66.39,2090400.0,36.0466,36.1982,35.8843,35.9276,2090400.0
2008-10-13 14:00:00,66.4,66.61,65.42,65.59,2290900.0,35.933,36.0466,35.4027,35.4947,2290900.0
2008-10-13 14:30:00,65.59,67.05,65.36,66.99,2421100.0,35.4947,36.2848,35.3702,36.2523,2421100.0
2008-10-13 15:00:00,67.0,68.5,66.92,68.17,3666200.0,36.2577,37.0694,36.2144,36.8909,3666200.0
2008-10-13 15:30:00,68.16,73.74,67.92,73.25,13493800.0,36.8854,39.9051,36.7556,39.6399,13493800.0
2008-10-14 09:30:00,75.05,75.66,73.38,73.56,9841000.0,40.614,40.9441,39.7103,39.8077,9841000.0
2008-10-14 10:00:00,73.54,74.25,72.52,73.4,5560900.0,39.7969,40.1811,39.2449,39.7211,5560900.0
2008-10-14 10:30:00,73.4,73.65,70.25,72.2,5715000.0,39.7211,39.8564,38.0165,39.0717,5715000.0
2008-10-14 11:00:00,72.19,72.79,71.12,72.55,3527900.0,39.0663,39.391,38.4873,39.2611,3527900.0
2008-10-14 11:30:00,72.54,73.19,72.09,72.29,3499900.0,39.2557,39.6075,39.0122,39.1204,3499900.0
2008-10-14 12:00:00,72.29,72.68,71.79,72.55,2472000.0,39.1204,39.3315,38.8499,39.2611,2472000.0
2008-10-14 12:30:00,72.54,73.51,72.33,72.49,2246600.0,39.2557,39.7806,39.1421,39.2287,2246600.0
2008-10-14 13:00:00,72.48,73.2,72.21,72.82,2063700.0,39.2233,39.6129,39.0771,39.4072,2063700.0
2008-10-14 13:30:00,72.8,73.22,71.89,71.91,2005100.0,39.3964,39.6237,38.904,38.9148,2005100.0
2008-10-14 14:00:00,71.91,72.07,69.21,70.24,5501500.0,38.9148,39.0014,37.4537,38.0111,5501500.0
2008-10-14 14:30:00,70.24,70.59,68.71,69.15,3567500.0,38.0111,38.2005,37.1831,37.4212,3567500.0
2008-10-14 15:00:00,69.15,71.5,68.92,71.49,4244200.0,37.4212,38.6929,37.2967,38.6875,4244200.0
2008-10-14 15:30:00,71.5,72.71,70.71,72.57,6103000.0,38.6929,39.3477,38.2654,39.272,6103000.0
2008-10-15 09:30:00,70.76,70.76,67.61,68.03,6386300.0,38.2925,38.2925,36.5878,36.8151,6386300.0
2008-10-15 10:00:00,68.03,68.08,66.32,66.49,5828700.0,36.8151,36.8421,35.8897,35.9817,5828700.0
2008-10-15 10:30:00,66.48,67.05,65.45,65.75,4795200.0,35.9763,36.2848,35.4189,35.5812,4795200.0
2008-10-15 11:00:00,65.75,66.99,65.64,66.39,3553200.0,35.5812,36.2523,35.5217,35.9276,3553200.0
2008-10-15 11:30:00,66.38,67.45,66.38,67.32,2441800.0,35.9222,36.5012,35.9222,36.4309,2441800.0
2008-10-15 12:00:00,67.31,67.81,66.24,66.6,2149600.0,36.4255,36.696,35.8464,36.0412,2149600.0
2008-10-15 12:30:00,66.62,67.98,66.56,67.49,1942200.0,36.0521,36.788,36.0196,36.5229,1942200.0
2008-10-15 13:00:00,67.49,67.52,65.54,65.71,2275800.0,36.5229,36.5391,35.4676,35.5596,2275800.0
2008-10-15 13:30:00,65.73,65.82,64.0,64.87,3684700.0,35.5704,35.6191,34.6342,35.105,3684700.0
2008-10-15 14:00:00,64.89,66.05,64.28,66.0,3361400.0,35.1158,35.7436,34.7857,35.7165,3361400.0
2008-10-15 14:30:00,65.99,66.59,65.4,65.61,3171600.0,35.7111,36.0358,35.3918,35.5055,3171600.0
2008-10-15 15:00:00,65.61,67.06,65.23,65.46,3711600.0,35.5055,36.2902,35.2998,35.4243,3711600.0
2008-10-15 15:30:00,65.44,65.59,61.33,61.97,9501600.0,35.4135,35.4947,33.1893,33.5357,9501600.0
2008-10-16 09:30:00,63.31,64.75,61.75,64.3,8069900.0,34.2608,35.0401,33.4166,34.7966,8069900.0
2008-10-16 10:00:00,64.29,64.32,61.02,61.85,6656700.0,34.7912,34.8074,33.0216,33.4707,6656700.0
2008-10-16 10:30:00,61.86,62.74,60.81,60.94,4840700.0,33.4761,33.9524,32.9079,32.9783,4840700.0
2008-10-16 11:00:00,60.93,61.08,59.17,60.26,5288600.0,32.9729,33.054,32.0204,32.6103,5288600.0
2008-10-16 11:30:00,60.26,62.64,60.24,61.92,4538800.0,32.6103,33.8982,32.5995,33.5086,4538800.0
2008-10-16 12:00:00,61.92,64.43,61.06,63.13,4411100.0,33.5086,34.8669,33.0432,34.1634,4411100.0
2008-10-16 12:30:00,63.14,64.37,62.17,62.26,4705800.0,34.1688,34.8344,33.6439,33.6926,4705800.0
2008-10-16 13:00:00,62.25,63.17,61.92,62.16,2724700.0,33.6872,34.1851,33.5086,33.6385,2724700.0
2008-10-16 13:30:00,62.18,63.47,61.18,62.89,2926900.0,33.6493,34.3474,33.1081,34.0335,2926900.0
2008-10-16 14:00:00,62.89,63.18,61.13,61.55,3051100.0,34.0335,34.1905,33.0811,33.3084,3051100.0
2008-10-16 14:30:00,61.56,63.84,61.42,63.38,3083600.0,33.3138,34.5476,33.238,34.2987,3083600.0
2008-10-16 15:00:00,63.37,66.07,63.05,65.97,6161100.0,34.2933,35.7544,34.1201,35.7003,6161100.0
2008-10-16 15:30:00,65.96,69.68,65.31,68.88,12620700.0,35.6949,37.708,35.3431,37.2751,12620700.0
2008-10-17 09:30:00,67.05,67.78,65.6,67.66,10035700.0,36.2848,36.6798,35.5001,36.6149,10035700.0
2008-10-17 10:00:00,67.69,68.37,66.85,68.32,5103300.0,36.6311,36.9991,36.1765,36.972,5103300.0
2008-10-17 10:30:00,68.3,69.19,67.4,68.32,3682200.0,36.9612,37.4428,36.4742,36.972,3682200.0
2008-10-17 11:00:00,68.32,69.41,67.47,67.52,2884900.0,36.972,37.5619,36.512,36.5391,2884900.0
2008-10-17 11:30:00,67.51,68.48,67.49,68.24,2034100.0,36.5337,37.0586,36.5229,36.9287,2034100.0
2008-10-17 12:00:00,68.24,69.2,68.21,69.0,1399200.0,36.9287,37.4482,36.9125,37.34,1399200.0
2008-10-17 12:30:00,69.0,70.43,68.53,70.37,2434700.0,37.34,38.1139,37.0857,38.0814,2434700.0
2008-10-17 13:00:00,70.37,71.36,70.18,71.31,3049400.0,38.0814,38.6172,37.9786,38.5901,3049400.0
2008-10-17 13:30:00,71.28,72.4,71.08,71.69,3532100.0,38.5739,39.18,38.4656,38.7957,3532100.0
2008-10-17 14:00:00,71.7,72.44,70.4,70.8,3208500.0,38.8011,39.2016,38.0976,38.3141,3208500.0
2008-10-17 14:30:00,70.8,71.44,69.39,70.57,3286600.0,38.3141,38.6604,37.5511,38.1896,3286600.0
2008-10-17 15:00:00,70.57,71.49,68.11,69.32,4438800.0,38.1896,38.6875,36.8584,37.5132,4438800.0
2008-10-17 15:30:00,69.32,70.11,67.46,68.19,6705400.0,37.5132,37.9407,36.5066,36.9017,6705400.0
2008-10-20 09:30:00,70.37,71.68,69.74,71.62,5415100.0,38.0814,38.7903,37.7405,38.7579,5415100.0
2008-10-20 10:00:00,71.62,72.0,70.95,71.02,3527900.0,38.7579,38.9635,38.3953,38.4332,3527900.0
2008-10-20 10:30:00,71.03,71.91,70.95,71.31,2593500.0,38.4386,38.9148,38.3953,38.5901,2593500.0
2008-10-20 11:00:00,71.35,71.45,70.11,71.18,2842700.0,38.6117,38.6659,37.9407,38.5197,2842700.0
2008-10-20 11:30:00,71.17,71.74,71.02,71.51,1816500.0,38.5143,38.8228,38.4332,38.6983,1816500.0
2008-10-20 12:00:00,71.51,72.4,71.28,72.2,2072700.0,38.6983,39.18,38.5739,39.0717,2072700.0
2008-10-20 12:30:00,72.19,72.35,71.68,72.16,2049700.0,39.0663,39.1529,38.7903,39.0501,2049700.0
2008-10-20 13:00:00,72.14,73.08,71.8,72.91,1900500.0,39.0393,39.5479,38.8553,39.4559,1900500.0
2008-10-20 13:30:00,72.91,73.11,72.61,72.84,1903200.0,39.4559,39.5642,39.2936,39.4181,1903200.0
2008-10-20 14:00:00,72.81,73.17,72.16,72.47,2447200.0,39.4018,39.5967,39.0501,39.2178,2447200.0
2008-10-20 14:30:00,72.46,73.0,71.95,72.98,2094400.0,39.2124,39.5047,38.9364,39.4938,2094400.0
2008-10-20 15:00:00,72.97,73.38,72.6,73.12,3133800.0,39.4884,39.7103,39.2882,39.5696,3133800.0
2008-10-20 15:30:00,73.12,75.0,72.95,74.68,7888400.0,39.5696,40.587,39.4776,40.4138,7888400.0
2008-10-21 09:30:00,72.44,72.89,71.82,72.5,4806000.0,39.2016,39.4451,38.8661,39.2341,4806000.0
2008-10-21 10:00:00,72.5,73.25,72.22,72.9,3159900.0,39.2341,39.6399,39.0825,39.4505,3159900.0
2008-10-21 10:30:00,72.91,72.95,71.6,71.76,2423300.0,39.4559,39.4776,38.747,38.8336,2423300.0
2008-10-21 11:00:00,71.76,72.18,71.3,71.57,2057300.0,38.8336,39.0609,38.5847,38.7308,2057300.0
2008-10-21 11:30:00,71.57,72.08,70.5,70.51,2657300.0,38.7308,39.0068,38.1518,38.1572,2657300.0
2008-10-21 12:00:00,70.51,70.85,70.02,70.74,3143400.0,38.1572,38.3412,37.892,38.2816,3143400.0
2008-10-21 12:30:00,70.71,71.38,70.51,70.51,1788800.0,38.2654,38.628,38.1572,38.1572,1788800.0
2008-10-21 13:00:00,70.51,71.94,70.5,71.48,1613200.0,38.1572,38.931,38.1518,38.6821,1613200.0
2008-10-21 13:30:00,71.5,72.28,71.25,71.65,2096700.0,38.6929,39.115,38.5576,38.7741,2096700.0
2008-10-21 14:00:00,71.65,73.32,71.64,73.28,2696800.0,38.7741,39.6778,38.7687,39.6562,2696800.0
2008-10-21 14:30:00,73.28,74.33,73.08,73.67,3702500.0,39.6562,40.2244,39.5479,39.8672,3702500.0
2008-10-21 15:00:00,73.67,74.26,72.51,72.8,3276200.0,39.8672,40.1865,39.2395,39.3964,3276200.0
2008-10-21 15:30:00,72.8,72.96,71.01,71.19,5476900.0,39.3964,39.483,38.4277,38.5252,5476900.0
2008-10-22 09:30:00,68.96,69.36,67.52,67.69,5038800.0,37.3184,37.5348,36.5391,36.6311,5038800.0
2008-10-22 10:00:00,67.68,68.1,66.92,67.79,3804000.0,36.6257,36.853,36.2144,36.6852,3804000.0
2008-10-22 10:30:00,67.76,68.89,67.51,68.75,3192200.0,36.669,37.2805,36.5337,37.2047,3192200.0
2008-10-22 11:00:00,68.74,68.74,67.8,67.95,2119600.0,37.1993,37.1993,36.6906,36.7718,2119600.0
2008-10-22 11:30:00,67.93,68.68,67.71,68.41,1699000.0,36.761,37.1668,36.6419,37.0207,1699000.0
2008-10-22 12:00:00,68.41,69.36,68.26,68.99,1592500.0,37.0207,37.5348,36.9396,37.3346,1592500.0
2008-10-22 12:30:00,68.97,69.08,67.92,68.01,1448400.0,37.3238,37.3833,36.7556,36.8043,1448400.0
2008-10-22 13:00:00,67.98,68.02,66.6,67.05,3168600.0,36.788,36.8097,36.0412,36.2848,3168600.0
2008-10-22 13:30:00,67.05,67.5,66.36,67.03,2375400.0,36.2848,36.5283,35.9114,36.2739,2375400.0
2008-10-22 14:00:00,67.02,67.87,66.52,67.6,1959000.0,36.2685,36.7285,35.9979,36.5824,1959000.0
2008-10-22 14:30:00,67.6,67.64,66.53,67.2,2306100.0,36.5824,36.604,36.0034,36.3659,2306100.0
2008-10-22 15:00:00,67.2,67.57,65.75,65.76,3701700.0,36.3659,36.5662,35.5812,35.5867,3701700.0
2008-10-22 15:30:00,65.77,65.88,63.9,64.64,12138000.0,35.5921,35.6516,34.5801,34.9806,12138000.0
2008-10-23 09:30:00,65.8,66.88,65.0,66.12,5132200.0,35.6083,36.1928,35.1754,35.7815,5132200.0
2008-10-23 10:00:00,66.11,67.5,65.81,66.74,4145900.0,35.7761,36.5283,35.6137,36.117,4145900.0
2008-10-23 10:30:00,66.73,69.39,66.7,69.15,5232900.0,36.1116,37.5511,36.0953,37.4212,5232900.0
2008-10-23 11:00:00,69.14,69.64,68.22,68.49,2842000.0,37.4158,37.6864,36.9179,37.064,2842000.0
2008-10-23 11:30:00,68.49,69.64,68.4,69.22,3485200.0,37.064,37.6864,37.0153,37.4591,3485200.0
2008-10-23 12:00:00,69.2,69.42,66.78,67.08,3558000.0,37.4482,37.5673,36.1386,36.301,3558000.0
2008-10-23 12:30:00,67.1,67.73,66.12,66.31,3565500.0,36.3118,36.6527,35.7815,35.8843,3565500.0
2008-10-23 13:00:00,66.31,67.74,66.01,66.49,3410000.0,35.8843,36.6582,35.7219,35.9817,3410000.0
2008-10-23 13:30:00,66.45,67.5,66.15,66.35,2687700.0,35.9601,36.5283,35.7977,35.9059,2687700.0
2008-10-23 14:00:00,66.34,66.35,64.39,65.57,4017300.0,35.9005,35.9059,34.8453,35.4838,4017300.0
2008-10-23 14:30:00,65.59,67.02,64.74,65.5,3985300.0,35.4947,36.2685,35.0347,35.446,3985300.0
2008-10-23 15:00:00,65.5,67.47,65.01,66.64,5922900.0,35.446,36.512,35.1808,36.0629,5922900.0
2008-10-23 15:30:00,66.7,70.14,65.84,70.03,9668600.0,36.0953,37.9569,35.63,37.8974,9668600.0
2008-10-24 09:30:00,64.01,67.26,64.0,66.61,8624600.0,34.6396,36.3984,34.6342,36.0466,8624600.0
2008-10-24 10:00:00,66.63,67.24,65.61,66.15,4979900.0,36.0575,36.3876,35.5055,35.7977,4979900.0
2008-10-24 10:30:00,66.12,67.44,65.84,66.84,3023900.0,35.7815,36.4958,35.63,36.1711,3023900.0
2008-10-24 11:00:00,66.79,68.67,66.79,68.05,3143600.0,36.1441,37.1614,36.1441,36.8259,3143600.0
2008-10-24 11:30:00,68.09,68.78,67.48,67.81,2422400.0,36.8476,37.221,36.5175,36.696,2422400.0
2008-10-24 12:00:00,67.84,69.05,67.45,67.58,2397300.0,36.7123,37.3671,36.5012,36.5716,2397300.0
2008-10-24 12:30:00,67.57,68.25,67.42,67.76,2067100.0,36.5662,36.9341,36.485,36.669,2067100.0
2008-10-24 13:00:00,67.76,69.2,67.73,68.42,2483500.0,36.669,37.4482,36.6527,37.0261,2483500.0
2008-10-24 13:30:00,68.43,68.43,67.15,67.18,2403600.0,37.0316,37.0316,36.3389,36.3551,2403600.0
2008-10-24 14:00:00,67.16,68.66,66.8,68.13,2687400.0,36.3443,37.156,36.1495,36.8692,2687400.0
2008-10-24 14:30:00,68.12,69.92,68.02,69.71,3035100.0,36.8638,37.8379,36.8097,37.7242,3035100.0
2008-10-24 15:00:00,69.7,70.72,69.28,70.63,5304500.0,37.7188,38.2708,37.4915,38.2221,5304500.0
2008-10-24 15:30:00,70.63,70.98,68.69,68.89,7055300.0,38.2221,38.4115,37.1723,37.2805,7055300.0
2008-10-27 09:30:00,67.58,68.5,66.55,68.15,5822900.0,36.5716,37.0694,36.0142,36.88,5822900.0
2008-10-27 10:00:00,68.15,69.1,67.22,67.22,4146600.0,36.88,37.3941,36.3768,36.3768,4146600.0
2008-10-27 10:30:00,67.24,68.15,66.61,68.02,3149700.0,36.3876,36.88,36.0466,36.8097,3149700.0
2008-10-27 11:00:00,68.02,68.88,67.39,68.24,2800900.0,36.8097,37.2751,36.4687,36.9287,2800900.0
2008-10-27 11:30:00,68.22,68.47,67.6,68.29,2141600.0,36.9179,37.0532,36.5824,36.9558,2141600.0
2008-10-27 12:00:00,68.29,69.36,68.24,68.68,2866700.0,36.9558,37.5348,36.9287,37.1668,2866700.0
2008-10-27 12:30:00,68.69,70.12,68.46,70.06,2660700.0,37.1723,37.9461,37.0478,37.9136,2660700.0
2008-10-27 13:00:00,70.05,70.65,69.38,70.6,2680500.0,37.9082,38.2329,37.5457,38.2059,2680500.0
2008-10-27 13:30:00,70.59,70.98,69.75,70.02,2239700.0,38.2005,38.4115,37.7459,37.892,2239700.0
2008-10-27 14:00:00,70.01,70.56,69.2,69.25,2843000.0,37.8866,38.1842,37.4482,37.4753,2843000.0
2008-10-27 14:30:00,69.25,69.63,68.2,68.31,2824200.0,37.4753,37.6809,36.9071,36.9666,2824200.0
2008-10-27 15:00:00,68.31,69.1,68.07,68.51,2566300.0,36.9666,37.3941,36.8367,37.0748,2566300.0
2008-10-27 15:30:00,68.52,69.18,65.0,65.7,6818600.0,37.0803,37.4374,35.1754,35.5542,6818600.0
2008-10-28 09:30:00,68.87,69.96,68.35,69.55,4787100.0,37.2697,37.8595,36.9883,37.6377,4787100.0
2008-10-28 10:00:00,69.55,69.55,68.5,68.7,3950800.0,37.6377,37.6377,37.0694,37.1777,3950800.0
2008-10-28 10:30:00,68.69,69.0,67.06,67.4,3687900.0,37.1723,37.34,36.2902,36.4742,3687900.0
2008-10-28 11:00:00,67.4,69.3,67.38,69.13,3568200.0,36.4742,37.5024,36.4633,37.4104,3568200.0
2008-10-28 11:30:00,69.13,69.95,69.01,69.07,3330900.0,37.4104,37.8541,37.3454,37.3779,3330900.0
2008-10-28 12:00:00,69.08,69.94,68.8,69.3,2342800.0,37.3833,37.8487,37.2318,37.5024,2342800.0
2008-10-28 12:30:00,69.32,69.99,69.14,69.95,2310800.0,37.5132,37.8758,37.4158,37.8541,2310800.0
2008-10-28 13:00:00,69.94,70.52,69.36,69.67,2995600.0,37.8487,38.1626,37.5348,37.7026,2995600.0
2008-10-28 13:30:00,69.68,69.9,68.4,68.76,2340200.0,37.708,37.8271,37.0153,37.2101,2340200.0
2008-10-28 14:00:00,68.77,70.43,68.7,70.01,2977600.0,37.2155,38.1139,37.1777,37.8866,2977600.0
2008-10-28 14:30:00,70.01,71.48,69.81,70.81,4666800.0,37.8866,38.6821,37.7784,38.3195,4666800.0
2008-10-28 15:00:00,70.83,73.35,70.51,72.75,6207700.0,38.3303,39.6941,38.1572,39.3694,6207700.0
2008-10-28 15:30:00,72.75,75.45,72.15,74.72,13002300.0,39.3694,40.8305,39.0447,40.4354,13002300.0
2008-10-29 09:30:00,74.8,76.0,74.31,75.65,7365700.0,40.4787,41.1281,40.2136,40.9387,7365700.0
2008-10-29 10:00:00,75.65,76.9,75.47,76.17,5516800.0,40.9387,41.6152,40.8413,41.2201,5516800.0
2008-10-29 10:30:00,76.16,76.29,74.87,75.14,4040500.0,41.2147,41.2851,40.5166,40.6627,4040500.0
2008-10-29 11:00:00,75.16,76.55,74.94,76.21,3316800.0,40.6736,41.4258,40.5545,41.2418,3316800.0
2008-10-29 11:30:00,76.19,76.59,75.88,76.15,2712100.0,41.231,41.4474,41.0632,41.2093,2712100.0
2008-10-29 12:00:00,76.14,76.2,75.15,75.96,2232000.0,41.2039,41.2364,40.6681,41.1065,2232000.0
2008-10-29 12:30:00,75.97,76.51,75.41,75.47,2443600.0,41.1119,41.4041,40.8088,40.8413,2443600.0
2008-10-29 13:00:00,75.46,75.75,75.02,75.4,2007400.0,40.8359,40.9928,40.5978,40.8034,2007400.0
2008-10-29 13:30:00,75.39,76.25,75.37,75.46,2319900.0,40.798,41.2634,40.7872,40.8359,2319900.0
2008-10-29 14:00:00,75.47,75.93,73.82,74.53,3647500.0,40.8413,41.0903,39.9484,40.3326,3647500.0
2008-10-29 14:30:00,74.56,75.56,73.47,74.89,4077000.0,40.3489,40.89,39.759,40.5274,4077000.0
2008-10-29 15:00:00,74.94,77.2,74.47,76.37,5218200.0,40.5545,41.7775,40.3002,41.3284,5218200.0
2008-10-29 15:30:00,76.34,77.99,73.06,74.12,10966100.0,41.3121,42.205,39.5371,40.1108,10966100.0
2008-10-30 09:30:00,74.95,75.75,73.4,74.05,6624400.0,40.5599,40.9928,39.7211,40.0729,6624400.0
2008-10-30 10:00:00,74.05,75.15,73.4,73.78,5284000.0,40.0729,40.6681,39.7211,39.9268,5284000.0
2008-10-30 10:30:00,73.81,73.88,72.25,72.83,4083700.0,39.943,39.9809,39.0988,39.4127,4083700.0
2008-10-30 11:00:00,72.82,73.58,72.0,72.1,3014000.0,39.4072,39.8185,38.9635,39.0176,3014000.0
2008-10-30 11:30:00,72.1,72.59,71.44,71.99,3153400.0,39.0176,39.2828,38.6604,38.9581,3153400.0
2008-10-30 12:00:00,71.99,72.78,71.62,72.44,2466700.0,38.9581,39.3856,38.7579,39.2016,2466700.0
2008-10-30 12:30:00,72.44,73.51,72.33,72.58,2305400.0,39.2016,39.7806,39.1421,39.2774,2305400.0
2008-10-30 13:00:00,72.58,73.8,72.31,73.02,2605600.0,39.2774,39.9376,39.1313,39.5155,2605600.0
2008-10-30 13:30:00,73.03,73.78,72.86,73.22,2335600.0,39.5209,39.9268,39.4289,39.6237,2335600.0
2008-10-30 14:00:00,73.21,74.45,73.11,74.01,3182800.0,39.6183,40.2893,39.5642,40.0512,3182800.0
2008-10-30 14:30:00,74.05,74.1,73.11,73.41,3264000.0,40.0729,40.0999,39.5642,39.7265,3264000.0
2008-10-30 15:00:00,73.41,74.28,72.48,73.59,4481100.0,39.7265,40.1973,39.2233,39.8239,4481100.0
2008-10-30 15:30:00,73.61,75.1,72.39,74.93,7673100.0,39.8348,40.6411,39.1745,40.5491,7673100.0
2008-10-31 09:30:00,74.43,74.89,73.25,73.84,3672100.0,40.2785,40.5274,39.6399,39.9592,3672100.0
2008-10-31 10:00:00,73.84,75.06,73.77,74.62,3819600.0,39.9592,40.6194,39.9213,40.3813,3819600.0
2008-10-31 10:30:00,74.62,74.89,74.11,74.5,2780600.0,40.3813,40.5274,40.1053,40.3164,2780600.0
2008-10-31 11:00:00,74.55,74.63,73.81,74.41,2750400.0,40.3435,40.3867,39.943,40.2677,2750400.0
2008-10-31 11:30:00,74.39,74.95,74.19,74.33,2262000.0,40.2569,40.5599,40.1486,40.2244,2262000.0
2008-10-31 12:00:00,74.33,74.45,73.82,74.0,2013800.0,40.2244,40.2893,39.9484,40.0458,2013800.0
2008-10-31 12:30:00,73.96,74.57,73.77,74.37,1789200.0,40.0242,40.3543,39.9213,40.246,1789200.0
2008-10-31 13:00:00,74.36,75.75,74.33,75.28,2706700.0,40.2406,40.9928,40.2244,40.7385,2706700.0
2008-10-31 13:30:00,75.28,76.0,75.17,75.22,2763500.0,40.7385,41.1281,40.679,40.706,2763500.0
2008-10-31 14:00:00,75.23,76.49,75.16,76.4,3439900.0,40.7114,41.3933,40.6736,41.3446,3439900.0
2008-10-31 14:30:00,76.41,76.79,75.85,76.65,3613500.0,41.35,41.5556,41.047,41.4799,3613500.0
2008-10-31 15:00:00,76.66,77.36,75.43,75.7,4105800.0,41.4853,41.8641,40.8197,40.9658,4105800.0
2008-10-31 15:30:00,75.74,76.57,74.04,74.58,8314300.0,40.9874,41.4366,40.0675,40.3597,8314300.0
2008-11-03 09:30:00,73.45,75.18,73.43,74.28,3018200.0,39.7482,40.6844,39.7374,40.1973,3018200.0
2008-11-03 10:00:00,74.27,74.5,72.51,72.61,4237000.0,40.1919,40.3164,39.2395,39.2936,4237000.0
2008-11-03 10:30:00,72.61,74.05,72.5,73.69,2517300.0,39.2936,40.0729,39.2341,39.8781,2517300.0
2008-11-03 11:00:00,73.72,73.94,73.35,73.76,1586000.0,39.8943,40.0133,39.6941,39.9159,1586000.0
2008-11-03 11:30:00,73.76,74.48,73.58,74.44,2132800.0,39.9159,40.3056,39.8185,40.2839,2132800.0
2008-11-03 12:00:00,74.44,74.47,73.82,73.88,2077400.0,40.2839,40.3002,39.9484,39.9809,2077400.0
2008-11-03 12:30:00,73.89,74.09,73.7,73.95,1524100.0,39.9863,40.0945,39.8835,40.0188,1524100.0
2008-11-03 13:00:00,73.95,74.39,73.91,74.08,1659600.0,40.0188,40.2569,39.9971,40.0891,1659600.0
2008-11-03 13:30:00,74.07,74.62,73.92,74.16,1423500.0,40.0837,40.3813,40.0025,40.1324,1423500.0
2008-11-03 14:00:00,74.16,74.26,73.42,73.78,2187100.0,40.1324,40.1865,39.7319,39.9268,2187100.0
2008-11-03 14:30:00,73.78,74.44,73.7,73.9,1781900.0,39.9268,40.2839,39.8835,39.9917,1781900.0
2008-11-03 15:00:00,73.9,74.36,73.47,74.22,2120800.0,39.9917,40.2406,39.759,40.1649,2120800.0
2008-11-03 15:30:00,74.24,74.96,74.03,74.39,4040500.0,40.1757,40.5653,40.062,40.2569,4040500.0
2008-11-04 09:30:00,75.13,76.2,75.07,75.88,3935500.0,40.6573,41.2364,40.6249,41.0632,3935500.0
2008-11-04 10:00:00,75.88,76.64,75.43,76.53,3288500.0,41.0632,41.4745,40.8197,41.4149,3288500.0
2008-11-04 10:30:00,76.54,76.88,76.02,76.67,3690100.0,41.4204,41.6044,41.139,41.4907,3690100.0
2008-11-04 11:00:00,76.69,77.31,76.66,77.04,2880200.0,41.5015,41.8371,41.4853,41.6909,2880200.0
2008-11-04 11:30:00,77.05,77.72,76.93,77.38,2393200.0,41.6964,42.0589,41.6314,41.8749,2393200.0
2008-11-04 12:00:00,77.39,77.7,76.97,77.23,2312900.0,41.8803,42.0481,41.6531,41.7938,2312900.0
2008-11-04 12:30:00,77.24,77.54,76.91,77.02,1742200.0,41.7992,41.9615,41.6206,41.6801,1742200.0
2008-11-04 13:00:00,77.02,77.46,76.66,77.37,1882600.0,41.6801,41.9182,41.4853,41.8695,1882600.0
2008-11-04 13:30:00,77.37,77.96,77.13,77.6,2670500.0,41.8695,42.1888,41.7396,41.994,2670500.0
2008-11-04 14:00:00,77.61,77.64,76.35,76.74,2840900.0,41.9994,42.0156,41.3175,41.5286,2840900.0
2008-11-04 14:30:00,76.74,76.77,75.5,75.67,2910200.0,41.5286,41.5448,40.8576,40.9496,2910200.0
2008-11-04 15:00:00,75.68,76.19,75.27,75.92,2951700.0,40.955,41.231,40.7331,41.0848,2951700.0
2008-11-04 15:30:00,75.93,77.85,75.92,77.41,8154600.0,41.0903,42.1293,41.0848,41.8912,8154600.0
2008-11-05 09:30:00,76.24,76.6,75.67,76.15,4632500.0,41.258,41.4528,40.9496,41.2093,4632500.0
2008-11-05 10:00:00,76.19,77.05,76.01,76.9,3992700.0,41.231,41.6964,41.1335,41.6152,3992700.0
2008-11-05 10:30:00,76.9,77.34,76.43,76.63,3336600.0,41.6152,41.8533,41.3608,41.4691,3336600.0
2008-11-05 11:00:00,76.64,76.91,75.8,76.19,2265300.0,41.4745,41.6206,41.0199,41.231,2265300.0
2008-11-05 11:30:00,76.18,76.2,75.66,76.02,2211900.0,41.2255,41.2364,40.9441,41.139,2211900.0
2008-11-05 12:00:00,76.02,76.17,75.3,75.38,1918600.0,41.139,41.2201,40.7493,40.7926,1918600.0
2008-11-05 12:30:00,75.41,75.75,74.87,75.32,1840100.0,40.8088,40.9928,40.5166,40.7601,1840100.0
2008-11-05 13:00:00,75.33,75.48,74.88,75.36,1430600.0,40.7656,40.8467,40.522,40.7818,1430600.0
2008-11-05 13:30:00,75.36,75.49,74.81,75.2,1845000.0,40.7818,40.8521,40.4842,40.6952,1845000.0
2008-11-05 14:00:00,75.19,75.47,74.76,75.09,1986100.0,40.6898,40.8413,40.4571,40.6357,1986100.0
2008-11-05 14:30:00,75.09,75.52,75.0,75.17,2250800.0,40.6357,40.8684,40.587,40.679,2250800.0
2008-11-05 15:00:00,75.16,75.69,74.19,74.54,2790300.0,40.6736,40.9604,40.1486,40.338,2790300.0
2008-11-05 15:30:00,74.6,75.0,72.84,73.19,7001100.0,40.3705,40.587,39.4181,39.6075,7001100.0
2008-11-06 09:30:00,73.03,73.88,72.25,72.68,3973800.0,39.5209,39.9809,39.0988,39.3315,3973800.0
2008-11-06 10:00:00,72.68,73.05,72.22,72.49,2918900.0,39.3315,39.5317,39.0825,39.2287,2918900.0
2008-11-06 10:30:00,72.49,72.59,71.46,71.94,3465400.0,39.2287,39.2828,38.6713,38.931,3465400.0
2008-11-06 11:00:00,71.93,71.95,70.25,70.77,3849000.0,38.9256,38.9364,38.0165,38.2979,3849000.0
2008-11-06 11:30:00,70.78,71.2,70.29,70.62,2197600.0,38.3033,38.5306,38.0381,38.2167,2197600.0
2008-11-06 12:00:00,70.62,70.93,70.0,70.03,2651000.0,38.2167,38.3845,37.8812,37.8974,2651000.0
2008-11-06 12:30:00,70.03,70.75,69.69,70.73,2458400.0,37.8974,38.287,37.7134,38.2762,2458400.0
2008-11-06 13:00:00,70.7,70.85,69.77,70.27,2392900.0,38.26,38.3412,37.7567,38.0273,2392900.0
2008-11-06 13:30:00,70.28,70.44,69.66,70.37,2412100.0,38.0327,38.1193,37.6972,38.0814,2412100.0
2008-11-06 14:00:00,70.38,71.25,70.25,70.43,3563100.0,38.0868,38.5576,38.0165,38.1139,3563100.0
2008-11-06 14:30:00,70.44,71.57,70.33,70.84,3515500.0,38.1193,38.7308,38.0598,38.3357,3515500.0
2008-11-06 15:00:00,70.85,71.18,69.55,69.74,3581400.0,38.3412,38.5197,37.6377,37.7405,3581400.0
2008-11-06 15:30:00,69.73,70.45,69.4,70.08,8332000.0,37.7351,38.1247,37.5565,37.9245,8332000.0
2008-11-07 09:30:00,70.48,71.88,70.48,71.49,4517900.0,38.3472,39.109,38.3472,38.8968,4517900.0
2008-11-07 10:00:00,71.49,73.14,71.49,72.66,4663900.0,38.8968,39.7945,38.8968,39.5333,4663900.0
2008-11-07 10:30:00,72.65,73.1,72.25,72.36,3206700.0,39.5279,39.7727,39.3103,39.3701,3206700.0
2008-11-07 11:00:00,72.37,72.46,71.49,71.58,2902200.0,39.3756,39.4245,38.8968,38.9457,2902200.0
2008-11-07 11:30:00,71.59,72.58,71.48,72.57,2397900.0,38.9512,39.4898,38.8913,39.4844,2397900.0
2008-11-07 12:00:00,72.58,72.88,72.16,72.5,1617400.0,39.4898,39.653,39.2613,39.4463,1617400.0
2008-11-07 12:30:00,72.49,73.1,72.16,72.92,1589500.0,39.4409,39.7727,39.2613,39.6748,1589500.0
2008-11-07 13:00:00,72.92,73.19,72.49,72.94,1746600.0,39.6748,39.8217,39.4409,39.6857,1746600.0
2008-11-07 13:30:00,72.95,73.07,72.42,72.93,1660100.0,39.6911,39.7564,39.4028,39.6803,1660100.0
2008-11-07 14:00:00,72.93,72.98,72.32,72.59,2065100.0,39.6803,39.7075,39.3484,39.4953,2065100.0
2008-11-07 14:30:00,72.6,73.65,72.35,72.36,3620600.0,39.5007,40.072,39.3647,39.3701,3620600.0
2008-11-07 15:00:00,72.44,72.93,71.59,72.12,3417400.0,39.4136,39.6803,38.9512,39.2395,3417400.0
2008-11-07 15:30:00,72.14,75.59,72.01,74.13,5883100.0,39.2504,41.1275,39.1797,40.3332,5883100.0
2008-11-10 09:30:00,75.1,75.84,74.82,75.66,4454800.0,40.8609,41.2635,40.7086,41.1656,4454800.0
2008-11-10 10:00:00,75.66,75.81,75.13,75.39,2928700.0,41.1656,41.2472,40.8772,41.0187,2928700.0
2008-11-10 10:30:00,75.39,75.47,74.57,74.85,2484400.0,41.0187,41.0622,40.5726,40.7249,2484400.0
2008-11-10 11:00:00,74.8,75.1,74.38,74.93,2254500.0,40.6977,40.8609,40.4692,40.7684,2254500.0
2008-11-10 11:30:00,74.93,75.19,73.71,74.11,2116400.0,40.7684,40.9099,40.1046,40.3223,2116400.0
2008-11-10 12:00:00,74.13,74.53,73.71,73.85,1274400.0,40.3332,40.5508,40.1046,40.1808,1274400.0
2008-11-10 12:30:00,73.86,74.2,73.0,73.03,1910500.0,40.1863,40.3712,39.7183,39.7347,1910500.0
2008-11-10 13:00:00,73.02,73.94,72.88,73.77,1551100.0,39.7292,40.2298,39.653,40.1373,1551100.0
2008-11-10 13:30:00,73.77,74.2,73.34,74.12,1471100.0,40.1373,40.3712,39.9033,40.3277,1471100.0
2008-11-10 14:00:00,74.12,74.43,73.85,73.92,1805800.0,40.3277,40.4964,40.1808,40.2189,1805800.0
2008-11-10 14:30:00,73.92,74.0,73.11,73.28,1851900.0,40.2189,40.2624,39.7782,39.8707,1851900.0
2008-11-10 15:00:00,73.28,73.73,72.8,73.23,2723600.0,39.8707,40.1155,39.6095,39.8435,2723600.0
2008-11-10 15:30:00,73.21,74.55,73.2,74.11,5237300.0,39.8326,40.5617,39.8272,40.3223,5237300.0
2008-11-11 09:30:00,72.65,72.89,71.59,71.94,3292100.0,39.5279,39.6585,38.9512,39.1416,3292100.0
2008-11-11 10:00:00,71.93,72.47,71.69,72.12,2394300.0,39.1362,39.43,39.0056,39.2395,2394300.0
2008-11-11 10:30:00,72.12,72.4,71.63,71.8,2387200.0,39.2395,39.3919,38.9729,39.0654,2387200.0
2008-11-11 11:00:00,71.79,72.35,71.61,72.12,2164700.0,39.06,39.3647,38.9621,39.2395,2164700.0
2008-11-11 11:30:00,72.11,72.47,71.78,72.09,1909300.0,39.2341,39.43,39.0546,39.2232,1909300.0
2008-11-11 12:00:00,72.07,72.23,71.81,72.01,1727300.0,39.2123,39.2994,39.0709,39.1797,1727300.0
2008-11-11 12:30:00,72.01,72.45,71.93,72.26,1803900.0,39.1797,39.4191,39.1362,39.3157,1803900.0
2008-11-11 13:00:00,72.26,72.5,72.0,72.1,2068900.0,39.3157,39.4463,39.1743,39.2287,2068900.0
2008-11-11 13:30:00,72.09,73.06,71.86,73.0,2579500.0,39.2232,39.751,39.0981,39.7183,2579500.0
2008-11-11 14:00:00,72.99,73.99,72.61,73.81,4029900.0,39.7129,40.257,39.5061,40.159,4029900.0
2008-11-11 14:30:00,73.82,74.16,73.01,73.1,3632100.0,40.1645,40.3495,39.7238,39.7727,3632100.0
2008-11-11 15:00:00,73.08,73.98,73.01,73.46,3641200.0,39.7619,40.2515,39.7238,39.9686,3641200.0
2008-11-11 15:30:00,73.46,73.46,72.03,72.57,5792900.0,39.9686,39.9686,39.1906,39.4844,5792900.0
2008-11-12 09:30:00,71.35,72.04,70.65,71.77,4716400.0,38.8206,39.196,38.4397,39.0491,4716400.0
2008-11-12 10:00:00,71.75,72.22,71.32,71.39,4075000.0,39.0382,39.2939,38.8043,38.8424,4075000.0
2008-11-12 10:30:00,71.4,71.68,70.9,70.95,3905400.0,38.8478,39.0001,38.5758,38.603,3905400.0
2008-11-12 11:00:00,70.96,71.25,70.34,71.1,3131100.0,38.6084,38.7662,38.2711,38.6846,3131100.0
2008-11-12 11:30:00,71.1,71.25,70.4,71.2,2054000.0,38.6846,38.7662,38.3037,38.739,2054000.0
2008-11-12 12:00:00,71.22,71.6,70.77,71.41,1984700.0,38.7499,38.9566,38.505,38.8532,1984700.0
2008-11-12 12:30:00,71.42,71.96,71.23,71.89,2109000.0,38.8587,39.1525,38.7553,39.1144,2109000.0
2008-11-12 13:00:00,71.91,72.09,71.0,71.2,1889700.0,39.1253,39.2232,38.6302,38.739,1889700.0
2008-11-12 13:30:00,71.22,71.24,70.47,70.8,1987400.0,38.7499,38.7607,38.3418,38.5213,1987400.0
2008-11-12 14:00:00,70.78,71.24,70.35,70.92,2601500.0,38.5105,38.7607,38.2765,38.5866,2601500.0
2008-11-12 14:30:00,70.92,71.4,70.52,70.53,2517500.0,38.5866,38.8478,38.369,38.3744,2517500.0
2008-11-12 15:00:00,70.54,70.7,69.52,69.57,3804700.0,38.3799,38.4669,37.8249,37.8521,3804700.0
2008-11-12 15:30:00,69.58,69.91,68.7,68.92,8774300.0,37.8576,38.0371,37.3788,37.4985,8774300.0
2008-11-13 09:30:00,69.54,70.75,69.38,69.54,4844200.0,37.8358,38.4941,37.7487,37.8358,4844200.0
2008-11-13 10:00:00,69.55,71.88,69.47,71.54,5227200.0,37.8412,39.109,37.7977,38.924,5227200.0
2008-11-13 10:30:00,71.54,71.75,70.75,71.14,3299800.0,38.924,39.0382,38.4941,38.7063,3299800.0
2008-11-13 11:00:00,71.14,71.36,70.08,71.14,3455500.0,38.7063,38.826,38.1296,38.7063,3455500.0
2008-11-13 11:30:00,71.15,71.22,70.51,70.63,2410100.0,38.7118,38.7499,38.3636,38.4289,2410100.0
2008-11-13 12:00:00,70.62,70.82,69.74,70.1,2082400.0,38.4234,38.5322,37.9446,38.1405,2082400.0
2008-11-13 12:30:00,70.12,70.39,67.6,67.66,3663100.0,38.1514,38.2983,36.7803,36.8129,3663100.0
2008-11-13 13:00:00,67.67,68.83,67.54,68.62,4153800.0,36.8184,37.4495,36.7476,37.3352,4153800.0
2008-11-13 13:30:00,68.61,71.09,68.55,69.99,5711400.0,37.3298,38.6791,37.2972,38.0806,5711400.0
2008-11-13 14:00:00,69.99,71.77,69.62,71.5,5287600.0,38.0806,39.0491,37.8793,38.9022,5287600.0
2008-11-13 14:30:00,71.49,72.92,70.91,72.1,5173300.0,38.8968,39.6748,38.5812,39.2287,5173300.0
2008-11-13 15:00:00,72.1,73.65,71.16,73.6,5281300.0,39.2287,40.072,38.7172,40.0448,5281300.0
2008-11-13 15:30:00,73.6,76.5,73.25,76.12,11468400.0,40.0448,41.6226,39.8544,41.4159,11468400.0
2008-11-14 09:30:00,74.02,75.25,73.3,74.85,6043200.0,40.2733,40.9425,39.8816,40.7249,6043200.0
2008-11-14 10:00:00,74.85,75.16,73.87,74.52,3450600.0,40.7249,40.8936,40.1917,40.5453,3450600.0
2008-11-14 10:30:00,74.52,74.55,73.19,73.68,2882400.0,40.5453,40.5617,39.8217,40.0883,2882400.0
2008-11-14 11:00:00,73.7,74.41,73.1,73.92,2460500.0,40.0992,40.4855,39.7727,40.2189,2460500.0
2008-11-14 11:30:00,73.91,74.29,73.65,73.84,2037000.0,40.2135,40.4202,40.072,40.1754,2037000.0
2008-11-14 12:00:00,73.83,73.99,73.15,73.72,2174000.0,40.1699,40.257,39.8,40.1101,2174000.0
2008-11-14 12:30:00,73.72,74.79,73.29,74.58,2218700.0,40.1101,40.6923,39.8761,40.578,2218700.0
2008-11-14 13:00:00,74.57,74.69,73.65,74.61,1725800.0,40.5726,40.6378,40.072,40.5943,1725800.0
2008-11-14 13:30:00,74.59,75.73,74.45,75.39,3486400.0,40.5834,41.2037,40.5073,41.0187,3486400.0
2008-11-14 14:00:00,75.38,77.0,75.24,76.31,4098500.0,41.0133,41.8947,40.9371,41.5193,4098500.0
2008-11-14 14:30:00,76.32,77.27,75.96,77.18,4984700.0,41.5247,42.0416,41.3288,41.9926,4984700.0
2008-11-14 15:00:00,77.17,77.75,76.35,77.05,5468500.0,41.9872,42.3027,41.541,41.9219,5468500.0
2008-11-14 15:30:00,77.06,77.2,71.9,73.7,7804400.0,41.9273,42.0035,39.1198,40.0992,7804400.0
2008-11-17 09:30:00,73.67,74.68,73.16,74.47,5421100.0,40.0829,40.6324,39.8054,40.5181,5421100.0
2008-11-17 10:00:00,74.47,74.85,73.26,73.62,4224900.0,40.5181,40.7249,39.8598,40.0557,4224900.0
2008-11-17 10:30:00,73.61,74.19,73.41,73.54,2565700.0,40.0502,40.3658,39.9414,40.0121,2565700.0
2008-11-17 11:00:00,73.53,74.72,73.53,73.99,2687800.0,40.0067,40.6542,40.0067,40.257,2687800.0
2008-11-17 11:30:00,74.0,75.21,73.84,74.93,2774300.0,40.2624,40.9208,40.1754,40.7684,2774300.0
2008-11-17 12:00:00,74.94,76.21,74.65,76.1,3430100.0,40.7739,41.4649,40.6161,41.405,3430100.0
2008-11-17 12:30:00,76.08,76.46,75.51,75.63,3201000.0,41.3941,41.6009,41.084,41.1493,3201000.0
2008-11-17 13:00:00,75.63,75.82,75.26,75.56,2013100.0,41.1493,41.2527,40.948,41.1112,2013100.0
2008-11-17 13:30:00,75.56,75.75,74.88,75.34,2085200.0,41.1112,41.2146,40.7412,40.9915,2085200.0
2008-11-17 14:00:00,75.32,75.9,74.74,74.99,2886800.0,40.9806,41.2962,40.665,40.8011,2886800.0
2008-11-17 14:30:00,74.98,75.63,74.57,75.15,3238700.0,40.7956,41.1493,40.5726,40.8881,3238700.0
2008-11-17 15:00:00,75.16,75.74,73.36,75.31,3467300.0,40.8936,41.2091,39.9142,40.9752,3467300.0
2008-11-17 15:30:00,75.31,75.48,73.0,73.27,7766600.0,40.9752,41.0677,39.7183,39.8652,7766600.0
2008-11-18 09:30:00,73.49,74.65,73.04,74.19,4926600.0,39.9849,40.6161,39.7401,40.3658,4926600.0
2008-11-18 10:00:00,74.19,75.49,73.62,75.49,4605500.0,40.3658,41.0731,40.0557,41.0731,4605500.0
2008-11-18 10:30:00,75.49,75.49,74.46,74.59,3703300.0,41.0731,41.0731,40.5127,40.5834,3703300.0
2008-11-18 11:00:00,74.58,75.08,74.16,75.04,2750900.0,40.578,40.85,40.3495,40.8283,2750900.0
2008-11-18 11:30:00,75.02,75.97,75.01,75.93,3310400.0,40.8174,41.3343,40.812,41.3125,3310400.0
2008-11-18 12:00:00,75.91,75.94,75.17,75.46,2338000.0,41.3016,41.318,40.899,41.0568,2338000.0
2008-11-18 12:30:00,75.46,75.49,74.61,74.91,2054700.0,41.0568,41.0731,40.5943,40.7575,2054700.0
2008-11-18 13:00:00,74.92,74.93,73.73,74.17,2502100.0,40.763,40.7684,40.1155,40.3549,2502100.0
2008-11-18 13:30:00,74.17,74.51,73.03,74.5,3057300.0,40.3549,40.5399,39.7347,40.5345,3057300.0
2008-11-18 14:00:00,74.48,74.73,73.51,74.35,2890900.0,40.5236,40.6596,39.9958,40.4529,2890900.0
2008-11-18 14:30:00,74.35,74.39,73.08,73.64,2902800.0,40.4529,40.4746,39.7619,40.0666,2902800.0
2008-11-18 15:00:00,73.62,75.49,73.53,75.01,4753800.0,40.0557,41.0731,40.0067,40.812,4753800.0
2008-11-18 15:30:00,74.99,76.99,74.2,76.9,10884000.0,40.8011,41.8892,40.3712,41.8403,10884000.0
2008-11-19 09:30:00,76.2,77.0,75.58,76.09,5883200.0,41.4594,41.8947,41.1221,41.3996,5883200.0
2008-11-19 10:00:00,76.1,77.13,75.83,76.8,4645400.0,41.405,41.9654,41.2581,41.7859,4645400.0
2008-11-19 10:30:00,76.78,76.8,75.47,75.55,3712300.0,41.775,41.7859,41.0622,41.1058,3712300.0
2008-11-19 11:00:00,75.55,75.94,75.06,75.17,3048300.0,41.1058,41.318,40.8392,40.899,3048300.0
2008-11-19 11:30:00,75.18,75.34,74.25,74.97,3353400.0,40.9044,40.9915,40.3984,40.7902,3353400.0
2008-11-19 12:00:00,74.97,75.22,74.31,74.68,2418300.0,40.7902,40.9262,40.4311,40.6324,2418300.0
2008-11-19 12:30:00,74.67,75.82,74.56,75.79,1886500.0,40.627,41.2527,40.5671,41.2363,1886500.0
2008-11-19 13:00:00,75.8,76.17,75.0,75.09,2097500.0,41.2418,41.4431,40.8065,40.8555,2097500.0
2008-11-19 13:30:00,75.07,75.93,74.75,75.61,2025400.0,40.8446,41.3125,40.6705,41.1384,2025400.0
2008-11-19 14:00:00,75.61,75.76,74.86,75.18,2555800.0,41.1384,41.22,40.7303,40.9044,2555800.0
2008-11-19 14:30:00,75.17,76.21,74.64,75.89,4041200.0,40.899,41.4649,40.6106,41.2907,4041200.0
2008-11-19 15:00:00,75.95,76.2,74.68,75.14,4659100.0,41.3234,41.4594,40.6324,40.8827,4659100.0
2008-11-19 15:30:00,75.14,75.33,73.05,73.38,8393700.0,40.8827,40.9861,39.7455,39.9251,8393700.0
2008-11-20 09:30:00,71.88,73.25,71.75,72.74,7734600.0,39.109,39.8544,39.0382,39.5769,7734600.0
2008-11-20 10:00:00,72.73,73.25,71.11,72.16,7031400.0,39.5714,39.8544,38.69,39.2613,7031400.0
2008-11-20 10:30:00,72.19,73.53,72.0,73.18,5139400.0,39.2776,40.0067,39.1743,39.8163,5139400.0
2008-11-20 11:00:00,73.19,73.71,72.24,72.86,4294400.0,39.8217,40.1046,39.3048,39.6422,4294400.0
2008-11-20 11:30:00,72.86,72.86,72.01,72.26,2818800.0,39.6422,39.6422,39.1797,39.3157,2818800.0
2008-11-20 12:00:00,72.26,74.36,71.83,74.32,3642700.0,39.3157,40.4583,39.0818,40.4365,3642700.0
2008-11-20 12:30:00,74.29,75.42,73.82,74.71,4101200.0,40.4202,41.035,40.1645,40.6487,4101200.0
2008-11-20 13:00:00,74.67,74.94,73.4,73.57,3313200.0,40.627,40.7739,39.936,40.0285,3313200.0
2008-11-20 13:30:00,73.55,74.72,72.9,74.62,3094400.0,40.0176,40.6542,39.6639,40.5998,3094400.0
2008-11-20 14:00:00,74.62,74.84,72.75,72.9,3522200.0,40.5998,40.7195,39.5823,39.6639,3522200.0
2008-11-20 14:30:00,72.89,73.64,72.54,72.92,3065500.0,39.6585,40.0666,39.4681,39.6748,3065500.0
2008-11-20 15:00:00,72.92,73.34,71.1,71.46,5392700.0,39.6748,39.9033,38.6846,38.8804,5392700.0
2008-11-20 15:30:00,71.45,71.82,68.3,69.16,14864600.0,38.875,39.0763,37.1611,37.629,14864600.0
2008-11-21 09:30:00,69.77,71.56,69.62,70.07,10244300.0,37.9609,38.9349,37.8793,38.1242,10244300.0
2008-11-21 10:00:00,70.07,70.75,69.72,69.85,5700700.0,38.1242,38.4941,37.9337,38.0045,5700700.0
2008-11-21 10:30:00,69.85,70.5,69.35,69.77,4574200.0,38.0045,38.3581,37.7324,37.9609,4574200.0
2008-11-21 11:00:00,69.77,70.18,69.15,69.78,3903000.0,37.9609,38.184,37.6236,37.9664,3903000.0
2008-11-21 11:30:00,69.78,70.96,69.69,70.43,4046100.0,37.9664,38.6084,37.9174,38.32,4046100.0
2008-11-21 12:00:00,70.43,71.05,70.03,71.0,2872300.0,38.32,38.6574,38.1024,38.6302,2872300.0
2008-11-21 12:30:00,71.02,72.01,70.75,71.36,3748600.0,38.641,39.1797,38.4941,38.826,3748600.0
2008-11-21 13:00:00,71.36,71.49,70.58,70.96,2689200.0,38.826,38.8968,38.4016,38.6084,2689200.0
2008-11-21 13:30:00,70.96,71.48,70.17,70.23,3045200.0,38.6084,38.8913,38.1786,38.2112,3045200.0
2008-11-21 14:00:00,70.25,71.75,70.1,71.21,4044400.0,38.2221,39.0382,38.1405,38.7444,4044400.0
2008-11-21 14:30:00,71.21,71.42,69.37,71.01,4241900.0,38.7444,38.8587,37.7433,38.6356,4241900.0
2008-11-21 15:00:00,71.01,73.73,70.96,73.52,7048400.0,38.6356,40.1155,38.6084,40.0013,7048400.0
2008-11-21 15:30:00,73.53,76.2,73.13,75.9,16030400.0,40.0067,41.4594,39.7891,41.2962,16030400.0
2008-11-24 09:30:00,76.87,76.89,75.31,76.55,6688900.0,41.824,41.8348,40.9752,41.6498,6688900.0
2008-11-24 10:00:00,76.54,77.98,76.51,77.89,7146200.0,41.6444,42.4279,41.6281,42.3789,7146200.0
2008-11-24 10:30:00,77.9,78.53,76.51,78.04,5289500.0,42.3844,42.7271,41.6281,42.4605,5289500.0
2008-11-24 11:00:00,78.04,78.78,77.6,78.5,3223200.0,42.4605,42.8632,42.2211,42.7108,3223200.0
2008-11-24 11:30:00,78.5,79.06,78.29,78.64,3401100.0,42.7108,43.0155,42.5966,42.787,3401100.0
2008-11-24 12:00:00,78.65,78.77,77.7,77.76,3504200.0,42.7924,42.8577,42.2755,42.3082,3504200.0
2008-11-24 12:30:00,77.74,78.7,77.74,78.64,2808000.0,42.2973,42.8196,42.2973,42.787,2808000.0
2008-11-24 13:00:00,78.64,79.17,78.35,79.05,3198400.0,42.787,43.0754,42.6292,43.0101,3198400.0
2008-11-24 13:30:00,79.04,79.1,78.38,78.89,2906600.0,43.0046,43.0373,42.6455,42.923,2906600.0
2008-11-24 14:00:00,78.88,78.89,77.64,78.68,3752100.0,42.9176,42.923,42.2429,42.8088,3752100.0
2008-11-24 14:30:00,78.68,79.17,78.37,78.89,3585700.0,42.8088,43.0754,42.6401,42.923,3585700.0
2008-11-24 15:00:00,78.89,79.94,78.64,79.92,5088400.0,42.923,43.4943,42.787,43.4834,5088400.0
2008-11-24 15:30:00,79.93,80.23,77.57,78.1,14520000.0,43.4889,43.6521,42.2048,42.4932,14520000.0
2008-11-25 09:30:00,78.45,79.07,77.6,78.09,7423700.0,42.6836,43.0209,42.2211,42.4877,7423700.0
2008-11-25 10:00:00,78.08,79.56,77.95,78.81,4430200.0,42.4823,43.2875,42.4116,42.8795,4430200.0
2008-11-25 10:30:00,78.82,78.95,77.8,78.04,3282600.0,42.8849,42.9557,42.33,42.4605,3282600.0
2008-11-25 11:00:00,78.03,78.37,77.21,78.14,2725600.0,42.4551,42.6401,42.0089,42.5149,2725600.0
2008-11-25 11:30:00,78.14,78.64,75.39,78.28,2449100.0,42.5149,42.787,41.0187,42.5911,2449100.0
2008-11-25 12:00:00,78.31,78.4,77.31,77.63,2132600.0,42.6074,42.6564,42.0634,42.2375,2132600.0
2008-11-25 12:30:00,77.64,77.97,76.92,77.34,2594300.0,42.2429,42.4224,41.8512,42.0797,2594300.0
2008-11-25 13:00:00,77.33,78.38,77.07,78.12,2055400.0,42.0742,42.6455,41.9328,42.5041,2055400.0
2008-11-25 13:30:00,78.13,78.53,77.81,77.94,2081600.0,42.5095,42.7271,42.3354,42.4061,2081600.0
2008-11-25 14:00:00,77.92,78.17,76.95,77.34,2499300.0,42.3952,42.5313,41.8675,42.0797,2499300.0
2008-11-25 14:30:00,77.36,78.75,77.14,78.5,2719900.0,42.0906,42.8468,41.9709,42.7108,2719900.0
2008-11-25 15:00:00,78.5,79.47,78.34,78.81,4787400.0,42.7108,43.2386,42.6238,42.8795,4787400.0
2008-11-25 15:30:00,78.81,79.09,77.8,77.93,7296800.0,42.8795,43.0318,42.33,42.4007,7296800.0
2008-11-26 09:30:00,77.38,77.59,76.99,77.32,3809900.0,42.1014,42.2157,41.8892,42.0688,3809900.0
2008-11-26 10:00:00,77.34,77.77,77.0,77.62,3524900.0,42.0797,42.3136,41.8947,42.232,3524900.0
2008-11-26 10:30:00,77.63,77.7,76.58,77.41,3400200.0,42.2375,42.2755,41.6662,42.1178,3400200.0
2008-11-26 11:00:00,77.42,78.84,77.22,78.67,3385600.0,42.1232,42.8958,42.0144,42.8033,3385600.0
2008-11-26 11:30:00,78.65,79.14,78.31,78.6,3110900.0,42.7924,43.059,42.6074,42.7652,3110900.0
2008-11-26 12:00:00,78.61,78.74,78.15,78.42,1844400.0,42.7707,42.8414,42.5204,42.6673,1844400.0
2008-11-26 12:30:00,78.41,78.8,78.27,78.54,1534300.0,42.6618,42.874,42.5857,42.7326,1534300.0
2008-11-26 13:00:00,78.55,79.08,78.39,78.68,2079300.0,42.738,43.0264,42.651,42.8088,2079300.0
2008-11-26 13:30:00,78.68,78.78,78.2,78.48,1855000.0,42.8088,42.8632,42.5476,42.6999,1855000.0
2008-11-26 14:00:00,78.45,79.02,78.14,78.88,2078800.0,42.6836,42.9937,42.5149,42.9176,2078800.0
2008-11-26 14:30:00,78.88,79.87,78.88,79.76,2979700.0,42.9176,43.4562,42.9176,43.3964,2979700.0
2008-11-26 15:00:00,79.76,80.37,79.38,80.37,4393000.0,43.3964,43.7283,43.1896,43.7283,4393000.0
2008-11-26 15:30:00,80.36,81.03,79.88,80.88,7017300.0,43.7228,44.0874,43.4617,44.0057,7017300.0
2008-11-28 09:30:00,79.86,80.3,79.45,80.04,2976000.0,43.4508,43.6902,43.2277,43.5487,2976000.0
2008-11-28 10:00:00,80.04,80.44,79.5,79.59,2480300.0,43.5487,43.7663,43.2549,43.3039,2480300.0
2008-11-28 10:30:00,79.56,79.85,79.2,79.79,1563100.0,43.2875,43.4453,43.0917,43.4127,1563100.0
2008-11-28 11:00:00,79.78,79.79,79.2,79.57,1436200.0,43.4072,43.4127,43.0917,43.293,1436200.0
2008-11-28 11:30:00,79.56,79.85,79.3,79.75,1533800.0,43.2875,43.4453,43.1461,43.3909,1533800.0
2008-11-28 12:00:00,79.75,79.84,79.52,79.8,1640400.0,43.3909,43.4399,43.2658,43.4181,1640400.0
2008-11-28 12:30:00,79.79,80.39,79.63,80.2,3534700.0,43.4127,43.7391,43.3256,43.6358,3534700.0
2008-11-28 13:00:00,80.2,80.7,80.15,80.35,2824200.0,43.6358,43.9078,43.6086,43.7174,2824200.0
2008-11-28 13:30:00,80.4,80.69,80.15,80.6,19500.0,43.7446,43.9024,43.6086,43.8534,19500.0
2008-11-28 14:00:00,80.5,80.5,80.4,80.4,1600.0,43.799,43.799,43.7446,43.7446,1600.0
2008-11-28 14:30:00,80.6,80.89,80.6,80.75,6300.0,43.8534,44.0112,43.8534,43.935,6300.0
2008-11-28 15:00:00,80.58,80.89,80.58,80.89,2100.0,43.8425,44.0112,43.8425,44.0112,2100.0
2008-11-28 15:30:00,80.6,80.8,80.6,80.8,9300.0,43.8534,43.9622,43.8534,43.9622,9300.0
2008-12-01 09:30:00,77.89,77.98,76.58,76.92,5493700.0,42.3789,42.4279,41.6662,41.8512,5493700.0
2008-12-01 10:00:00,76.92,77.59,76.79,77.23,3611200.0,41.8512,42.2157,41.7804,42.0198,3611200.0
2008-12-01 10:30:00,77.23,77.65,77.05,77.12,2913800.0,42.0198,42.2483,41.9219,41.96,2913800.0
2008-12-01 11:00:00,77.13,77.6,77.01,77.17,2185800.0,41.9654,42.2211,41.9001,41.9872,2185800.0
2008-12-01 11:30:00,77.16,77.5,77.08,77.09,1996000.0,41.9817,42.1667,41.9382,41.9437,1996000.0
2008-12-01 12:00:00,77.09,77.46,76.84,76.91,2387000.0,41.9437,42.145,41.8076,41.8457,2387000.0
2008-12-01 12:30:00,76.9,77.17,76.6,76.82,2019600.0,41.8403,41.9872,41.677,41.7967,2019600.0
2008-12-01 13:00:00,76.82,77.46,76.77,77.03,1611900.0,41.7967,42.145,41.7695,41.911,1611900.0
2008-12-01 13:30:00,77.03,77.49,76.6,76.83,2567100.0,41.911,42.1613,41.677,41.8022,2567100.0
2008-12-01 14:00:00,76.85,77.03,76.47,76.9,2817000.0,41.8131,41.911,41.6063,41.8403,2817000.0
2008-12-01 14:30:00,76.89,77.19,76.55,76.65,2755800.0,41.8348,41.9981,41.6498,41.7043,2755800.0
2008-12-01 15:00:00,76.65,76.85,75.85,76.06,3465000.0,41.7043,41.8131,41.269,41.3832,3465000.0
2008-12-01 15:30:00,76.07,76.11,74.45,74.65,10101900.0,41.3887,41.4104,40.5073,40.6161,10101900.0
2008-12-02 09:30:00,75.59,75.94,75.22,75.52,4501400.0,41.1275,41.318,40.9262,41.0894,4501400.0
2008-12-02 10:00:00,75.51,76.43,75.33,76.14,4580800.0,41.084,41.5846,40.9861,41.4268,4580800.0
2008-12-02 10:30:00,76.14,76.57,75.65,75.81,3510100.0,41.4268,41.6607,41.1602,41.2472,3510100.0
2008-12-02 11:00:00,75.79,76.15,75.22,75.81,3029600.0,41.2363,41.4322,40.9262,41.2472,3029600.0
2008-12-02 11:30:00,75.81,76.5,75.52,76.36,2796300.0,41.2472,41.6226,41.0894,41.5465,2796300.0
2008-12-02 12:00:00,76.36,77.22,76.25,77.04,3193500.0,41.5465,42.0144,41.4866,41.9164,3193500.0
2008-12-02 12:30:00,77.05,77.34,76.57,76.86,2259200.0,41.9219,42.0797,41.6607,41.8185,2259200.0
2008-12-02 13:00:00,76.84,77.04,76.69,76.95,1820000.0,41.8076,41.9164,41.726,41.8675,1820000.0
2008-12-02 13:30:00,76.96,77.3,76.25,76.45,2718600.0,41.8729,42.0579,41.4866,41.5954,2718600.0
2008-12-02 14:00:00,76.45,76.7,74.93,75.39,4146900.0,41.5954,41.7315,40.7684,41.0187,4146900.0
2008-12-02 14:30:00,75.39,76.24,75.2,76.18,3321700.0,41.0187,41.4812,40.9153,41.4485,3321700.0
2008-12-02 15:00:00,76.19,77.23,75.33,76.89,4457300.0,41.454,42.0198,40.9861,41.8348,4457300.0
2008-12-02 15:30:00,76.88,78.0,76.04,77.64,7950900.0,41.8294,42.4388,41.3724,42.2429,7950900.0
2008-12-03 09:30:00,76.16,76.81,75.73,76.64,4855500.0,41.4377,41.7913,41.2037,41.6988,4855500.0
2008-12-03 10:00:00,76.63,77.22,76.43,76.8,4656900.0,41.6934,42.0144,41.5846,41.7859,4656900.0
2008-12-03 10:30:00,76.8,77.68,76.59,77.61,4533900.0,41.7859,42.2647,41.6716,42.2266,4533900.0
2008-12-03 11:00:00,77.61,78.24,77.38,77.9,4665600.0,42.2266,42.5694,42.1014,42.3844,4665600.0
2008-12-03 11:30:00,77.9,78.97,77.57,78.85,3591900.0,42.3844,42.9665,42.2048,42.9012,3591900.0
2008-12-03 12:00:00,78.86,78.87,78.04,78.2,3140100.0,42.9067,42.9121,42.4605,42.5476,3140100.0
2008-12-03 12:30:00,78.21,78.65,78.05,78.2,2481300.0,42.553,42.7924,42.466,42.5476,2481300.0
2008-12-03 13:00:00,78.21,78.28,77.37,77.54,1812200.0,42.553,42.5911,42.096,42.1885,1812200.0
2008-12-03 13:30:00,77.54,77.59,76.72,76.96,2497300.0,42.1885,42.2157,41.7423,41.8729,2497300.0
2008-12-03 14:00:00,76.95,77.93,76.7,77.77,3161200.0,41.8675,42.4007,41.7315,42.3136,3161200.0
2008-12-03 14:30:00,77.76,78.59,77.76,77.97,4358800.0,42.3082,42.7598,42.3082,42.4224,4358800.0
2008-12-03 15:00:00,77.99,78.58,77.49,78.19,4359900.0,42.4333,42.7543,42.1613,42.5421,4359900.0
2008-12-03 15:30:00,78.2,79.44,77.94,79.13,7249800.0,42.5476,43.2223,42.4061,43.0536,7249800.0
2008-12-04 09:30:00,77.61,79.0,77.4,78.48,5051700.0,42.2266,42.9829,42.1123,42.6999,5051700.0
2008-12-04 10:00:00,78.48,78.89,77.95,78.22,4346900.0,42.6999,42.923,42.4116,42.5585,4346900.0
2008-12-04 10:30:00,78.22,78.75,78.0,78.42,4024900.0,42.5585,42.8468,42.4388,42.6673,4024900.0
2008-12-04 11:00:00,78.42,78.54,77.95,78.19,3013100.0,42.6673,42.7326,42.4116,42.5421,3013100.0
2008-12-04 11:30:00,78.19,78.23,77.65,78.03,2831300.0,42.5421,42.5639,42.2483,42.4551,2831300.0
2008-12-04 12:00:00,78.04,78.09,76.8,77.16,3618000.0,42.4605,42.4877,41.7859,41.9817,3618000.0
2008-12-04 12:30:00,77.16,77.56,76.91,77.34,2822000.0,41.9817,42.1994,41.8457,42.0797,2822000.0
2008-12-04 13:00:00,77.33,77.38,76.37,76.5,2796700.0,42.0742,42.1014,41.5519,41.6226,2796700.0
2008-12-04 13:30:00,76.5,77.68,76.46,77.59,3186300.0,41.6226,42.2647,41.6009,42.2157,3186300.0
2008-12-04 14:00:00,77.59,78.1,77.03,77.17,3582300.0,42.2157,42.4932,41.911,41.9872,3582300.0
2008-12-04 14:30:00,77.17,77.77,76.72,76.81,3322100.0,41.9872,42.3136,41.7423,41.7913,3322100.0
2008-12-04 15:00:00,76.81,76.9,75.65,75.76,5918000.0,41.7913,41.8403,41.1602,41.22,5918000.0
2008-12-04 15:30:00,75.75,76.15,75.02,75.8,11353200.0,41.2146,41.4322,40.8174,41.2418,11353200.0
2008-12-05 09:30:00,75.8,75.82,74.71,74.95,5576400.0,41.2418,41.2527,40.6487,40.7793,5576400.0
2008-12-05 10:00:00,74.95,75.1,73.65,73.9,4659800.0,40.7793,40.8609,40.072,40.208,4659800.0
2008-12-05 10:30:00,73.87,74.09,72.68,73.64,5285800.0,40.1917,40.3114,39.5442,40.0666,5285800.0
2008-12-05 11:00:00,73.66,73.83,73.06,73.08,2655400.0,40.0774,40.1699,39.751,39.7619,2655400.0
2008-12-05 11:30:00,73.07,73.94,72.81,73.87,2547500.0,39.7564,40.2298,39.615,40.1917,2547500.0
2008-12-05 12:00:00,73.87,74.14,73.08,73.35,2844300.0,40.1917,40.3386,39.7619,39.9088,2844300.0
2008-12-05 12:30:00,73.34,73.39,72.72,73.09,2110600.0,39.9033,39.9305,39.566,39.7673,2110600.0
2008-12-05 13:00:00,73.08,74.1,73.07,73.66,2302100.0,39.7619,40.3168,39.7564,40.0774,2302100.0
2008-12-05 13:30:00,73.65,74.97,73.52,74.41,3370100.0,40.072,40.7902,40.0013,40.4855,3370100.0
2008-12-05 14:00:00,74.41,74.8,73.9,74.15,3240200.0,40.4855,40.6977,40.208,40.344,3240200.0
2008-12-05 14:30:00,74.14,76.0,74.03,75.62,4327400.0,40.3386,41.3506,40.2787,41.1438,4327400.0
2008-12-05 15:00:00,75.6,76.35,75.19,75.7,4708100.0,41.133,41.541,40.9099,41.1874,4708100.0
2008-12-05 15:30:00,75.7,77.98,75.7,77.94,9825700.0,41.1874,42.4279,41.1874,42.4061,9825700.0
2008-12-08 09:30:00,78.59,79.45,78.44,78.48,6176100.0,42.7598,43.2277,42.6782,42.6999,6176100.0
2008-12-08 10:00:00,78.49,79.0,78.19,78.95,4726500.0,42.7054,42.9829,42.5421,42.9557,4726500.0
2008-12-08 10:30:00,78.95,79.35,78.87,79.28,3381300.0,42.9557,43.1733,42.9121,43.1352,3381300.0
2008-12-08 11:00:00,79.27,79.4,78.76,78.92,2623800.0,43.1298,43.2005,42.8523,42.9393,2623800.0
2008-12-08 11:30:00,78.93,79.2,78.41,78.49,2295400.0,42.9448,43.0917,42.6618,42.7054,2295400.0
2008-12-08 12:00:00,78.5,79.23,78.42,79.23,2209700.0,42.7108,43.108,42.6673,43.108,2209700.0
2008-12-08 12:30:00,79.24,79.3,78.56,78.68,1800200.0,43.1134,43.1461,42.7435,42.8088,1800200.0
2008-12-08 13:00:00,78.67,79.18,78.65,78.88,1807600.0,42.8033,43.0808,42.7924,42.9176,1807600.0
2008-12-08 13:30:00,78.88,78.96,78.22,78.9,1971300.0,42.9176,42.9611,42.5585,42.9284,1971300.0
2008-12-08 14:00:00,78.91,79.8,78.84,79.53,2661500.0,42.9339,43.4181,42.8958,43.2712,2661500.0
2008-12-08 14:30:00,79.54,79.95,79.2,79.93,2699900.0,43.2767,43.4997,43.0917,43.4889,2699900.0
2008-12-08 15:00:00,79.93,80.06,79.59,79.94,4387000.0,43.4889,43.5596,43.3039,43.4943,4387000.0
2008-12-08 15:30:00,79.94,80.06,78.77,79.32,7870900.0,43.4943,43.5596,42.8577,43.157,7870900.0
2008-12-09 09:30:00,79.02,79.32,78.41,78.59,4234100.0,42.9937,43.157,42.6618,42.7598,4234100.0
2008-12-09 10:00:00,78.59,79.58,78.55,78.99,3639600.0,42.7598,43.2984,42.738,42.9774,3639600.0
2008-12-09 10:30:00,78.99,79.63,78.99,79.31,3250600.0,42.9774,43.3256,42.9774,43.1515,3250600.0
2008-12-09 11:00:00,79.31,79.47,78.46,78.54,2682400.0,43.1515,43.2386,42.6891,42.7326,2682400.0
2008-12-09 11:30:00,78.55,78.92,78.4,78.44,2165200.0,42.738,42.9393,42.6564,42.6782,2165200.0
2008-12-09 12:00:00,78.44,78.95,78.23,78.51,2431900.0,42.6782,42.9557,42.5639,42.7163,2431900.0
2008-12-09 12:30:00,78.5,79.12,78.47,78.67,2082200.0,42.7108,43.0481,42.6945,42.8033,2082200.0
2008-12-09 13:00:00,78.68,78.86,78.31,78.4,1789300.0,42.8088,42.9067,42.6074,42.6564,1789300.0
2008-12-09 13:30:00,78.4,78.73,78.16,78.58,2053900.0,42.6564,42.836,42.5258,42.7543,2053900.0
2008-12-09 14:00:00,78.58,78.65,77.74,77.94,3225300.0,42.7543,42.7924,42.2973,42.4061,3225300.0
2008-12-09 14:30:00,77.96,78.45,77.85,78.34,2813200.0,42.417,42.6836,42.3572,42.6238,2813200.0
2008-12-09 15:00:00,78.34,78.6,77.77,77.78,3727100.0,42.6238,42.7652,42.3136,42.3191,3727100.0
2008-12-09 15:30:00,77.78,78.46,77.51,78.22,5703100.0,42.3191,42.6891,42.1722,42.5585,5703100.0
2008-12-10 09:30:00,79.18,80.0,79.06,79.58,4036700.0,43.0808,43.5269,43.0155,43.2984,4036700.0
2008-12-10 10:00:00,79.6,79.97,79.45,79.66,2794500.0,43.3093,43.5106,43.2277,43.342,2794500.0
2008-12-10 10:30:00,79.66,79.84,78.92,79.19,3061400.0,43.342,43.4399,42.9393,43.0862,3061400.0
2008-12-10 11:00:00,79.18,79.58,78.97,79.49,2300700.0,43.0808,43.2984,42.9665,43.2495,2300700.0
2008-12-10 11:30:00,79.49,79.92,79.42,79.91,2292100.0,43.2495,43.4834,43.2114,43.478,2292100.0
2008-12-10 12:00:00,79.92,80.5,79.68,79.79,3319400.0,43.4834,43.799,43.3528,43.4127,3319400.0
2008-12-10 12:30:00,79.79,80.5,79.57,80.16,2146100.0,43.4127,43.799,43.293,43.614,2146100.0
2008-12-10 13:00:00,80.16,80.59,80.02,80.23,2220100.0,43.614,43.848,43.5378,43.6521,2220100.0
2008-12-10 13:30:00,80.25,80.27,79.1,79.42,2712100.0,43.663,43.6738,43.0373,43.2114,2712100.0
2008-12-10 14:00:00,79.41,79.58,78.87,79.26,2568100.0,43.2059,43.2984,42.9121,43.1243,2568100.0
2008-12-10 14:30:00,79.26,79.63,78.98,79.4,2651700.0,43.1243,43.3256,42.972,43.2005,2651700.0
2008-12-10 15:00:00,79.39,80.24,79.23,79.88,3202500.0,43.1951,43.6575,43.108,43.4617,3202500.0
2008-12-10 15:30:00,79.87,80.5,79.41,79.99,5867900.0,43.4562,43.799,43.2059,43.5215,5867900.0
2008-12-11 09:30:00,80.29,81.1,80.04,80.73,4631600.0,43.6847,44.1254,43.5487,43.9241,4631600.0
2008-12-11 10:00:00,80.73,81.37,80.44,81.02,4489700.0,43.9241,44.2723,43.7663,44.0819,4489700.0
2008-12-11 10:30:00,81.02,81.2,80.55,80.7,3673700.0,44.0819,44.1798,43.8262,43.9078,3673700.0
2008-12-11 11:00:00,80.7,81.25,80.68,80.83,2638900.0,43.9078,44.2071,43.8969,43.9785,2638900.0
2008-12-11 11:30:00,80.82,81.36,80.8,81.29,2457700.0,43.9731,44.2669,43.9622,44.2288,2457700.0
2008-12-11 12:00:00,81.31,81.65,81.13,81.19,3144900.0,44.2397,44.4247,44.1418,44.1744,3144900.0
2008-12-11 12:30:00,81.2,81.87,81.19,81.85,2621500.0,44.1798,44.5444,44.1744,44.5335,2621500.0
2008-12-11 13:00:00,81.86,81.92,81.15,81.25,2055800.0,44.5389,44.5716,44.1526,44.2071,2055800.0
2008-12-11 13:30:00,81.26,81.43,80.68,80.83,1914700.0,44.2125,44.305,43.8969,43.9785,1914700.0
2008-12-11 14:00:00,80.82,81.11,80.72,80.96,1649200.0,43.9731,44.1309,43.9187,44.0493,1649200.0
2008-12-11 14:30:00,80.95,81.31,80.2,80.3,3161300.0,44.0438,44.2397,43.6358,43.6902,3161300.0
2008-12-11 15:00:00,80.3,80.41,79.5,80.0,4960600.0,43.6902,43.75,43.2549,43.5269,4960600.0
2008-12-11 15:30:00,80.0,80.6,79.41,80.18,6069500.0,43.5269,43.8534,43.2059,43.6249,6069500.0
2008-12-12 09:30:00,78.06,79.29,77.84,79.19,5096200.0,42.4714,43.1406,42.3517,43.0862,5096200.0
2008-12-12 10:00:00,79.16,79.54,79.02,79.39,3324100.0,43.0699,43.2767,42.9937,43.1951,3324100.0
2008-12-12 10:30:00,79.38,80.0,79.01,79.97,3094800.0,43.1896,43.5269,42.9883,43.5106,3094800.0
2008-12-12 11:00:00,79.97,80.44,79.87,80.02,3106800.0,43.5106,43.7663,43.4562,43.5378,3106800.0
2008-12-12 11:30:00,80.01,80.19,79.15,79.3,2361200.0,43.5324,43.6303,43.0645,43.1461,2361200.0
2008-12-12 12:00:00,79.31,80.12,79.3,80.03,1927500.0,43.1515,43.5922,43.1461,43.5433,1927500.0
2008-12-12 12:30:00,80.04,80.97,80.03,80.67,2241700.0,43.5487,44.0547,43.5433,43.8915,2241700.0
2008-12-12 13:00:00,80.69,80.87,80.16,80.33,2218800.0,43.9024,44.0003,43.614,43.7065,2218800.0
2008-12-12 13:30:00,80.33,80.39,79.27,79.33,2249100.0,43.7065,43.7391,43.1298,43.1624,2249100.0
2008-12-12 14:00:00,79.33,80.23,79.3,79.7,2593800.0,43.1624,43.6521,43.1461,43.3637,2593800.0
2008-12-12 14:30:00,79.71,80.61,79.3,80.5,3032200.0,43.3692,43.8588,43.1461,43.799,3032200.0
2008-12-12 15:00:00,80.49,81.0,79.9,80.33,3453200.0,43.7935,44.071,43.4725,43.7065,3453200.0
2008-12-12 15:30:00,80.32,80.5,79.54,80.45,4272400.0,43.7011,43.799,43.2767,43.7718,4272400.0
2008-12-15 09:30:00,81.26,81.5,80.52,81.22,4236200.0,44.2125,44.3431,43.8099,44.1907,4236200.0
2008-12-15 10:00:00,81.22,81.5,80.83,81.08,3478600.0,44.1907,44.3431,43.9785,44.1146,3478600.0
2008-12-15 10:30:00,81.08,81.22,80.54,80.6,2477200.0,44.1146,44.1907,43.8208,43.8534,2477200.0
2008-12-15 11:00:00,80.6,81.15,80.43,81.09,2677500.0,43.8534,44.1526,43.7609,44.12,2677500.0
2008-12-15 11:30:00,81.09,81.29,80.25,81.19,1924100.0,44.12,44.2288,43.663,44.1744,1924100.0
2008-12-15 12:00:00,81.2,81.28,80.9,80.99,1654100.0,44.1798,44.2234,44.0166,44.0656,1654100.0
2008-12-15 12:30:00,80.99,81.0,80.21,80.33,2018400.0,44.0656,44.071,43.6412,43.7065,2018400.0
2008-12-15 13:00:00,80.31,80.32,79.51,79.67,2373200.0,43.6956,43.7011,43.2603,43.3474,2373200.0
2008-12-15 13:30:00,79.66,80.06,79.44,79.58,2008400.0,43.342,43.5596,43.2223,43.2984,2008400.0
2008-12-15 14:00:00,79.57,79.92,79.23,79.24,2158600.0,43.293,43.4834,43.108,43.1134,2158600.0
2008-12-15 14:30:00,79.25,79.63,79.08,79.1,2001800.0,43.1189,43.3256,43.0264,43.0373,2001800.0
2008-12-15 15:00:00,79.09,79.44,78.86,79.4,3161600.0,43.0318,43.2223,42.9067,43.2005,3161600.0
2008-12-15 15:30:00,79.39,80.49,79.1,80.15,7566800.0,43.1951,43.7935,43.0373,43.6086,7566800.0
2008-12-16 09:30:00,80.35,81.07,80.07,80.8,4387800.0,43.7174,44.1091,43.565,43.9622,4387800.0
2008-12-16 10:00:00,80.81,81.46,80.65,81.27,3034000.0,43.9677,44.3213,43.8806,44.2179,3034000.0
2008-12-16 10:30:00,81.28,81.38,80.43,80.53,2853200.0,44.2234,44.2778,43.7609,43.8153,2853200.0
2008-12-16 11:00:00,80.54,81.0,80.53,80.95,1805400.0,43.8208,44.071,43.8153,44.0438,1805400.0
2008-12-16 11:30:00,80.96,81.27,80.95,81.13,1874100.0,44.0493,44.2179,44.0438,44.1418,1874100.0
2008-12-16 12:00:00,81.14,81.18,80.9,80.98,1406600.0,44.1472,44.169,44.0166,44.0601,1406600.0
2008-12-16 12:30:00,80.99,81.19,80.85,81.03,1450800.0,44.0656,44.1744,43.9894,44.0874,1450800.0
2008-12-16 13:00:00,81.04,81.44,80.92,81.41,1790500.0,44.0928,44.3104,44.0275,44.2941,1790500.0
2008-12-16 13:30:00,81.41,81.5,80.75,81.37,2010300.0,44.2941,44.3431,43.935,44.2723,2010300.0
2008-12-16 14:00:00,81.36,81.96,81.1,81.84,2981500.0,44.2669,44.5934,44.1254,44.5281,2981500.0
2008-12-16 14:30:00,81.85,82.22,81.42,82.12,7389800.0,44.5335,44.7348,44.2995,44.6804,7389800.0
2008-12-16 15:00:00,82.11,83.0,81.69,82.94,6415600.0,44.675,45.1592,44.4465,45.1266,6415600.0
2008-12-16 15:30:00,82.94,83.64,82.77,83.22,10891700.0,45.1266,45.5074,45.0341,45.2789,10891700.0
2008-12-17 09:30:00,82.57,82.69,81.89,82.18,4602600.0,44.9252,44.9905,44.5553,44.7131,4602600.0
2008-12-17 10:00:00,82.19,82.33,81.8,82.1,3883600.0,44.7185,44.7947,44.5063,44.6695,3883600.0
2008-12-17 10:30:00,82.1,83.02,81.51,82.98,5188000.0,44.6695,45.1701,44.3485,45.1483,5188000.0
2008-12-17 11:00:00,82.98,83.24,82.41,82.6,3676400.0,45.1483,45.2898,44.8382,44.9416,3676400.0
2008-12-17 11:30:00,82.6,82.66,81.91,82.33,2927500.0,44.9416,44.9742,44.5662,44.7947,2927500.0
2008-12-17 12:00:00,82.33,82.44,81.9,82.39,2655300.0,44.7947,44.8545,44.5607,44.8273,2655300.0
2008-12-17 12:30:00,82.38,82.78,82.1,82.72,2094400.0,44.8219,45.0395,44.6695,45.0069,2094400.0
2008-12-17 13:00:00,82.72,82.88,82.29,82.64,1612600.0,45.0069,45.0939,44.7729,44.9633,1612600.0
2008-12-17 13:30:00,82.63,83.0,82.6,82.64,2098400.0,44.9579,45.1592,44.9416,44.9633,2098400.0
2008-12-17 14:00:00,82.64,83.06,82.14,82.25,2853000.0,44.9633,45.1919,44.6913,44.7511,2853000.0
2008-12-17 14:30:00,82.25,82.37,81.72,81.94,2974400.0,44.7511,44.8164,44.4628,44.5825,2974400.0
2008-12-17 15:00:00,81.95,82.39,81.66,81.73,3422200.0,44.5879,44.8273,44.4301,44.4682,3422200.0
2008-12-17 15:30:00,81.74,82.1,81.11,81.2,6962900.0,44.4737,44.6695,44.1309,44.1798,6962900.0
2008-12-18 09:30:00,80.57,80.98,79.49,79.68,4901400.0,43.8371,44.0601,43.2495,43.3528,4901400.0
2008-12-18 10:00:00,79.68,80.28,79.54,80.09,3778100.0,43.3528,43.6793,43.2767,43.5759,3778100.0
2008-12-18 10:30:00,80.09,80.47,79.83,80.2,2955800.0,43.5759,43.7827,43.4345,43.6358,2955800.0
2008-12-18 11:00:00,80.2,80.68,79.46,79.68,3307900.0,43.6358,43.8969,43.2331,43.3528,3307900.0
2008-12-18 11:30:00,79.68,79.81,79.31,79.59,2051400.0,43.3528,43.4236,43.1515,43.3039,2051400.0
2008-12-18 12:00:00,79.6,79.67,79.01,79.04,2086400.0,43.3093,43.3474,42.9883,43.0046,2086400.0
2008-12-18 12:30:00,79.04,79.59,78.9,79.59,2183200.0,43.0046,43.3039,42.9284,43.3039,2183200.0
2008-12-18 13:00:00,79.59,79.68,79.34,79.42,1520000.0,43.3039,43.3528,43.1678,43.2114,1520000.0
2008-12-18 13:30:00,79.42,79.55,78.88,78.92,2322800.0,43.2114,43.2821,42.9176,42.9393,2322800.0
2008-12-18 14:00:00,78.93,79.09,78.02,78.38,3156000.0,42.9448,43.0318,42.4497,42.6455,3156000.0
2008-12-18 14:30:00,78.39,78.49,77.9,77.93,4231400.0,42.651,42.7054,42.3844,42.4007,4231400.0
2008-12-18 15:00:00,77.92,77.94,76.2,76.61,6521700.0,42.3952,42.4061,41.4594,41.6825,6521700.0
2008-12-18 15:30:00,76.61,77.39,76.48,76.7,11743300.0,41.6825,42.1069,41.6118,41.7315,11743300.0
2008-12-19 09:30:00,76.91,77.64,76.32,77.09,17826900.0,41.8457,42.2429,41.5247,41.9437,17826900.0
2008-12-19 10:00:00,77.09,78.13,77.01,77.94,4129700.0,41.9437,42.5095,41.9001,42.4061,4129700.0
2008-12-19 10:30:00,77.92,78.33,77.47,77.54,3179000.0,42.3952,42.6183,42.1504,42.1885,3179000.0
2008-12-19 11:00:00,77.55,77.72,77.06,77.1,2370400.0,42.1939,42.2864,41.9273,41.9491,2370400.0
2008-12-19 11:30:00,77.1,77.5,76.78,76.86,1935500.0,41.9491,42.1667,41.775,41.8185,1935500.0
2008-12-19 12:00:00,76.85,76.99,76.49,76.97,2056400.0,41.8131,41.8892,41.6172,41.8784,2056400.0
2008-12-19 12:30:00,76.97,77.52,76.72,76.98,1828300.0,41.8784,42.1776,41.7423,41.8838,1828300.0
2008-12-19 13:00:00,76.98,77.41,76.83,77.38,1618100.0,41.8838,42.1178,41.8022,42.1014,1618100.0
2008-12-19 13:30:00,77.39,77.7,76.95,77.0,2027800.0,42.1069,42.2755,41.8675,41.8947,2027800.0
2008-12-19 14:00:00,77.0,77.19,76.42,76.85,2038300.0,41.8947,41.9981,41.5791,41.8131,2038300.0
2008-12-19 14:30:00,76.86,77.28,76.63,76.84,2072900.0,41.8185,42.047,41.6934,41.8076,2072900.0
2008-12-19 15:00:00,76.85,76.85,75.5,75.98,4346500.0,41.8131,41.8131,41.0786,41.3397,4346500.0
2008-12-19 15:30:00,75.98,76.18,75.1,75.11,8423000.0,41.3397,41.4485,40.8609,40.8664,8423000.0
2008-12-22 09:30:00,75.21,75.83,74.8,75.1,4031500.0,40.9208,41.2581,40.6977,40.8609,4031500.0
2008-12-22 10:00:00,75.1,75.2,74.53,74.73,2148200.0,40.8609,40.9153,40.5508,40.6596,2148200.0
2008-12-22 10:30:00,74.74,75.26,74.57,75.24,2334700.0,40.665,40.948,40.5726,40.9371,2334700.0
2008-12-22 11:00:00,75.24,75.26,74.77,74.89,2028200.0,40.9371,40.948,40.6814,40.7467,2028200.0
2008-12-22 11:30:00,74.89,75.03,74.33,75.0,2264500.0,40.7467,40.8228,40.442,40.8065,2264500.0
2008-12-22 12:00:00,75.01,75.03,74.66,74.84,1281000.0,40.812,40.8228,40.6215,40.7195,1281000.0
2008-12-22 12:30:00,74.83,75.7,74.72,75.66,2289800.0,40.714,41.1874,40.6542,41.1656,2289800.0
2008-12-22 13:00:00,75.65,75.87,75.42,75.53,2568000.0,41.1602,41.2799,41.035,41.0949,2568000.0
2008-12-22 13:30:00,75.52,75.62,74.84,75.02,1888200.0,41.0894,41.1438,40.7195,40.8174,1888200.0
2008-12-22 14:00:00,75.02,75.02,74.11,74.26,2808100.0,40.8174,40.8174,40.3223,40.4039,2808100.0
2008-12-22 14:30:00,74.27,74.57,73.89,74.07,2422100.0,40.4093,40.5726,40.2026,40.3005,2422100.0
2008-12-22 15:00:00,74.07,74.12,73.48,73.58,3100700.0,40.3005,40.3277,39.9795,40.0339,3100700.0
2008-12-22 15:30:00,73.58,75.15,73.27,75.0,5861700.0,40.0339,40.8881,39.8652,40.8065,5861700.0
2008-12-23 09:30:00,75.5,76.33,75.5,76.25,3404400.0,41.0786,41.5301,41.0786,41.4866,3404400.0
2008-12-23 10:00:00,76.25,76.36,75.18,75.7,3420900.0,41.4866,41.5465,40.9044,41.1874,3420900.0
2008-12-23 10:30:00,75.7,76.03,75.64,75.77,2070800.0,41.1874,41.3669,41.1547,41.2255,2070800.0
2008-12-23 11:00:00,75.77,75.92,75.07,75.14,1754000.0,41.2255,41.3071,40.8446,40.8827,1754000.0
2008-12-23 11:30:00,75.15,75.69,75.08,75.12,1497100.0,40.8881,41.1819,40.85,40.8718,1497100.0
2008-12-23 12:00:00,75.11,75.12,74.63,74.96,1669900.0,40.8664,40.8718,40.6052,40.7847,1669900.0
2008-12-23 12:30:00,74.97,75.3,74.73,75.08,1321600.0,40.7902,40.9697,40.6596,40.85,1321600.0
2008-12-23 13:00:00,75.08,75.3,74.78,75.05,1299200.0,40.85,40.9697,40.6868,40.8337,1299200.0
2008-12-23 13:30:00,75.05,75.74,74.85,75.62,1716000.0,40.8337,41.2091,40.7249,41.1438,1716000.0
2008-12-23 14:00:00,75.61,75.82,75.34,75.62,1735600.0,41.1384,41.2527,40.9915,41.1438,1735600.0
2008-12-23 14:30:00,75.62,75.74,74.77,74.9,2351600.0,41.1438,41.2091,40.6814,40.7521,2351600.0
2008-12-23 15:00:00,74.9,75.19,74.52,75.06,2607300.0,40.7521,40.9099,40.5453,40.8392,2607300.0
2008-12-23 15:30:00,75.06,75.41,74.6,75.0,3515200.0,40.8392,41.0296,40.5889,40.8065,3515200.0
2008-12-24 08:00:00,74.55,74.8,74.55,74.8,900.0,40.5617,40.6977,40.5617,40.6977,900.0
2008-12-24 08:30:00,74.59,74.6,74.35,74.57,6500.0,40.5834,40.5889,40.4529,40.5726,6500.0
2008-12-24 09:00:00,74.79,74.79,74.45,74.51,11700.0,40.6923,40.6923,40.5073,40.5399,11700.0
2008-12-24 09:30:00,74.62,75.63,74.45,75.41,2028300.0,40.5998,41.1493,40.5073,41.0296,2028300.0
2008-12-24 10:00:00,75.42,75.63,75.26,75.55,1175800.0,41.035,41.1493,40.948,41.1058,1175800.0
2008-12-24 10:30:00,75.55,75.79,75.25,75.51,1361200.0,41.1058,41.2363,40.9425,41.084,1361200.0
2008-12-24 11:00:00,75.51,75.89,75.48,75.76,923400.0,41.084,41.2907,41.0677,41.22,923400.0
2008-12-24 11:30:00,75.76,75.89,75.54,75.87,1049900.0,41.22,41.2907,41.1003,41.2799,1049900.0
2008-12-24 12:00:00,75.87,76.02,75.7,75.93,1112700.0,41.2799,41.3615,41.1874,41.3125,1112700.0
2008-12-24 12:30:00,75.92,76.1,75.66,75.83,1819200.0,41.3071,41.405,41.1656,41.2581,1819200.0
2008-12-26 09:30:00,76.07,76.84,76.04,76.8,1681600.0,41.3887,41.8076,41.3724,41.7859,1681600.0
2008-12-26 10:00:00,76.81,77.03,76.53,76.68,1328600.0,41.7913,41.911,41.639,41.7206,1328600.0
2008-12-26 10:30:00,76.67,76.73,76.29,76.72,1064000.0,41.7151,41.7478,41.5084,41.7423,1064000.0
2008-12-26 11:00:00,76.73,76.87,76.62,76.86,763500.0,41.7478,41.824,41.6879,41.8185,763500.0
2008-12-26 11:30:00,76.85,77.09,76.85,77.02,896100.0,41.8131,41.9437,41.8131,41.9056,896100.0
2008-12-26 12:00:00,77.03,77.16,76.94,77.01,677900.0,41.911,41.9817,41.862,41.9001,677900.0
2008-12-26 12:30:00,77.01,77.16,76.74,76.93,652700.0,41.9001,41.9817,41.7532,41.8566,652700.0
2008-12-26 13:00:00,76.94,77.01,76.82,76.91,445500.0,41.862,41.9001,41.7967,41.8457,445500.0
2008-12-26 13:30:00,76.91,76.99,76.78,76.82,634500.0,41.8457,41.8892,41.775,41.7967,634500.0
2008-12-26 14:00:00,76.82,76.85,76.66,76.71,627000.0,41.7967,41.8131,41.7097,41.7369,627000.0
2008-12-26 14:30:00,76.73,76.98,76.58,76.94,1104600.0,41.7478,41.8838,41.6662,41.862,1104600.0
2008-12-26 15:00:00,76.94,77.4,76.82,77.36,1377500.0,41.862,42.1123,41.7967,42.0906,1377500.0
2008-12-26 15:30:00,77.35,77.37,76.99,77.23,2378300.0,42.0851,42.096,41.8892,42.0198,2378300.0
2008-12-29 09:30:00,78.28,78.55,77.63,77.94,2578300.0,42.5911,42.738,42.2375,42.4061,2578300.0
2008-12-29 10:00:00,77.95,78.05,77.62,77.7,1361600.0,42.4116,42.466,42.232,42.2755,1361600.0
2008-12-29 10:30:00,77.7,77.71,77.17,77.47,1236900.0,42.2755,42.281,41.9872,42.1504,1236900.0
2008-12-29 11:00:00,77.46,77.5,77.21,77.45,1043600.0,42.145,42.1667,42.0089,42.1395,1043600.0
2008-12-29 11:30:00,77.44,77.6,77.33,77.49,1012000.0,42.1341,42.2211,42.0742,42.1613,1012000.0
2008-12-29 12:00:00,77.5,77.73,77.5,77.65,964500.0,42.1667,42.2919,42.1667,42.2483,964500.0
2008-12-29 12:30:00,77.64,77.65,77.26,77.26,753000.0,42.2429,42.2483,42.0361,42.0361,753000.0
2008-12-29 13:00:00,77.26,77.38,77.1,77.17,1038800.0,42.0361,42.1014,41.9491,41.9872,1038800.0
2008-12-29 13:30:00,77.16,77.53,77.09,77.49,1017900.0,41.9817,42.1831,41.9437,42.1613,1017900.0
2008-12-29 14:00:00,77.49,77.6,77.22,77.52,1212400.0,42.1613,42.2211,42.0144,42.1776,1212400.0
2008-12-29 14:30:00,77.52,77.67,77.37,77.6,1194600.0,42.1776,42.2592,42.096,42.2211,1194600.0
2008-12-29 15:00:00,77.59,77.91,77.59,77.71,1992700.0,42.2157,42.3898,42.2157,42.281,1992700.0
2008-12-29 15:30:00,77.71,77.93,77.33,77.88,3512000.0,42.281,42.4007,42.0742,42.3735,3512000.0
2008-12-30 09:30:00,78.01,78.2,77.66,77.76,1987200.0,42.4442,42.5476,42.2538,42.3082,1987200.0
2008-12-30 10:00:00,77.76,78.37,77.58,78.27,1470100.0,42.3082,42.6401,42.2103,42.5857,1470100.0
2008-12-30 10:30:00,78.27,78.46,78.04,78.12,1088600.0,42.5857,42.6891,42.4605,42.5041,1088600.0
2008-12-30 11:00:00,78.12,78.32,77.96,78.3,1075000.0,42.5041,42.6129,42.417,42.602,1075000.0
2008-12-30 11:30:00,78.3,78.62,78.25,78.52,1443000.0,42.602,42.7761,42.5748,42.7217,1443000.0
2008-12-30 12:00:00,78.51,78.69,78.51,78.54,1225400.0,42.7163,42.8142,42.7163,42.7326,1225400.0
2008-12-30 12:30:00,78.55,78.79,78.5,78.7,1317800.0,42.738,42.8686,42.7108,42.8196,1317800.0
2008-12-30 13:00:00,78.7,78.75,78.31,78.52,896400.0,42.8196,42.8468,42.6074,42.7217,896400.0
2008-12-30 13:30:00,78.51,78.62,78.26,78.42,842400.0,42.7163,42.7761,42.5802,42.6673,842400.0
2008-12-30 14:00:00,78.41,78.55,78.25,78.39,1061800.0,42.6618,42.738,42.5748,42.651,1061800.0
2008-12-30 14:30:00,78.39,78.48,78.31,78.36,1057800.0,42.651,42.6999,42.6074,42.6346,1057800.0
2008-12-30 15:00:00,78.37,78.51,78.21,78.34,1539500.0,42.6401,42.7163,42.553,42.6238,1539500.0
2008-12-30 15:30:00,78.34,79.2,78.26,78.94,5068200.0,42.6238,43.0917,42.5802,42.9502,5068200.0
2008-12-31 09:30:00,78.39,78.99,78.29,78.91,2052400.0,42.651,42.9774,42.5966,42.9339,2052400.0
2008-12-31 10:00:00,78.91,79.47,78.87,79.44,2049000.0,42.9339,43.2386,42.9121,43.2223,2049000.0
2008-12-31 10:30:00,79.44,79.67,79.36,79.43,2134200.0,43.2223,43.3474,43.1787,43.2168,2134200.0
2008-12-31 11:00:00,79.45,79.81,79.44,79.79,1333000.0,43.2277,43.4236,43.2223,43.4127,1333000.0
2008-12-31 11:30:00,79.79,79.96,79.65,79.88,1819600.0,43.4127,43.5052,43.3365,43.4617,1819600.0
2008-12-31 12:00:00,79.88,80.03,79.81,79.97,1673900.0,43.4617,43.5433,43.4236,43.5106,1673900.0
2008-12-31 12:30:00,79.96,80.01,79.82,79.84,1053700.0,43.5052,43.5324,43.429,43.4399,1053700.0
2008-12-31 13:00:00,79.88,80.04,79.55,79.57,1129100.0,43.4617,43.5487,43.2821,43.293,1129100.0
2008-12-31 13:30:00,79.56,79.99,79.46,79.94,1108500.0,43.2875,43.5215,43.2331,43.4943,1108500.0
2008-12-31 14:00:00,79.94,80.37,79.93,80.3,1983400.0,43.4943,43.7283,43.4889,43.6902,1983400.0
2008-12-31 14:30:00,80.3,80.39,79.86,80.2,1364200.0,43.6902,43.7391,43.4508,43.6358,1364200.0
2008-12-31 15:00:00,80.21,80.45,80.0,80.21,1898000.0,43.6412,43.7718,43.5269,43.6412,1898000.0
2008-12-31 15:30:00,80.2,80.59,79.4,79.62,4670400.0,43.6358,43.848,43.2005,43.3202,4670400.0
2009-01-02 09:30:00,80.06,80.06,79.07,79.18,2987900.0,43.5596,43.5596,43.0209,43.0808,2987900.0
2009-01-02 10:00:00,79.18,79.69,78.9,79.59,2892900.0,43.0808,43.3583,42.9284,43.3039,2892900.0
2009-01-02 10:30:00,79.59,80.4,79.5,80.24,2243700.0,43.3039,43.7446,43.2549,43.6575,2243700.0
2009-01-02 11:00:00,80.24,80.49,80.04,80.39,2115100.0,43.6575,43.7935,43.5487,43.7391,2115100.0
2009-01-02 11:30:00,80.39,80.75,80.21,80.47,1936000.0,43.7391,43.935,43.6412,43.7827,1936000.0
2009-01-02 12:00:00,80.47,80.83,80.43,80.68,1203500.0,43.7827,43.9785,43.7609,43.8969,1203500.0
2009-01-02 12:30:00,80.68,80.9,80.6,80.67,1423800.0,43.8969,44.0166,43.8534,43.8915,1423800.0
2009-01-02 13:00:00,80.67,80.91,80.59,80.86,1046600.0,43.8915,44.0221,43.848,43.9949,1046600.0
2009-01-02 13:30:00,80.86,81.03,80.61,80.7,1572600.0,43.9949,44.0874,43.8588,43.9078,1572600.0
2009-01-02 14:00:00,80.7,81.15,80.49,81.14,2009900.0,43.9078,44.1526,43.7935,44.1472,2009900.0
2009-01-02 14:30:00,81.13,81.46,81.09,81.32,1985700.0,44.1418,44.3213,44.12,44.2451,1985700.0
2009-01-02 15:00:00,81.31,81.89,81.31,81.72,2562900.0,44.2397,44.5553,44.2397,44.4628,2562900.0
2009-01-02 15:30:00,81.72,82.11,81.37,81.58,5695200.0,44.4628,44.675,44.2723,44.3866,5695200.0
2009-01-05 09:30:00,81.27,81.92,81.09,81.72,4382900.0,44.2179,44.5716,44.12,44.4628,4382900.0
2009-01-05 10:00:00,81.71,82.33,81.6,82.12,3025400.0,44.4573,44.7947,44.3975,44.6804,3025400.0
2009-01-05 10:30:00,82.12,82.42,81.85,81.88,2583800.0,44.6804,44.8436,44.5335,44.5498,2583800.0
2009-01-05 11:00:00,81.89,81.99,81.34,81.54,2242400.0,44.5553,44.6097,44.256,44.3648,2242400.0
2009-01-05 11:30:00,81.53,81.9,81.41,81.59,2210900.0,44.3594,44.5607,44.2941,44.392,2210900.0
2009-01-05 12:00:00,81.57,82.0,81.54,81.85,1499500.0,44.3812,44.6151,44.3648,44.5335,1499500.0
2009-01-05 12:30:00,81.85,81.95,81.64,81.73,1367200.0,44.5335,44.5879,44.4192,44.4682,1367200.0
2009-01-05 13:00:00,81.74,81.97,81.57,81.88,1973200.0,44.4737,44.5988,44.3812,44.5498,1973200.0
2009-01-05 13:30:00,81.88,82.09,81.67,81.97,2117300.0,44.5498,44.6641,44.4356,44.5988,2117300.0
2009-01-05 14:00:00,81.97,82.1,81.53,81.54,2146000.0,44.5988,44.6695,44.3594,44.3648,2146000.0
2009-01-05 14:30:00,81.54,81.81,81.21,81.43,2293500.0,44.3648,44.5117,44.1853,44.305,2293500.0
2009-01-05 15:00:00,81.42,81.69,80.68,80.97,3047600.0,44.2995,44.4465,43.8969,44.0547,3047600.0
2009-01-05 15:30:00,80.97,81.79,80.79,81.7,5421500.0,44.0547,44.5009,43.9568,44.4519,5421500.0
2009-01-06 09:30:00,82.14,82.73,81.71,82.48,5129700.0,44.6913,45.0123,44.4573,44.8763,5129700.0
2009-01-06 10:00:00,82.47,82.63,81.07,81.43,4612100.0,44.8708,44.9579,44.1091,44.305,4612100.0
2009-01-06 10:30:00,81.43,81.6,80.65,80.82,2532400.0,44.305,44.3975,43.8806,43.9731,2532400.0
2009-01-06 11:00:00,80.82,80.94,80.46,80.88,2575400.0,43.9731,44.0384,43.7772,44.0057,2575400.0
2009-01-06 11:30:00,80.88,81.29,80.76,80.93,1926400.0,44.0057,44.2288,43.9405,44.0329,1926400.0
2009-01-06 12:00:00,80.94,81.3,80.81,81.07,1587300.0,44.0384,44.2343,43.9677,44.1091,1587300.0
2009-01-06 12:30:00,81.08,81.67,81.04,81.49,1799400.0,44.1146,44.4356,44.0928,44.3376,1799400.0
2009-01-06 13:00:00,81.5,81.56,80.96,81.22,1564100.0,44.3431,44.3757,44.0493,44.1907,1564100.0
2009-01-06 13:30:00,81.22,81.35,80.81,80.92,1420500.0,44.1907,44.2615,43.9677,44.0275,1420500.0
2009-01-06 14:00:00,80.92,81.58,80.68,81.24,2146600.0,44.0275,44.3866,43.8969,44.2016,2146600.0
2009-01-06 14:30:00,81.24,81.46,81.08,81.31,1865800.0,44.2016,44.3213,44.1146,44.2397,1865800.0
2009-01-06 15:00:00,81.3,81.33,80.06,80.21,3517100.0,44.2343,44.2506,43.5596,43.6412,3517100.0
2009-01-06 15:30:00,80.21,80.42,79.63,80.29,5911100.0,43.6412,43.7555,43.3256,43.6847,5911100.0
2009-01-07 09:30:00,79.25,80.19,79.14,79.73,3642000.0,43.1189,43.6303,43.059,43.38,3642000.0
2009-01-07 10:00:00,79.74,79.84,78.87,79.01,2336700.0,43.3855,43.4399,42.9121,42.9883,2336700.0
2009-01-07 10:30:00,78.99,79.01,77.8,78.35,3856200.0,42.9774,42.9883,42.33,42.6292,3856200.0
2009-01-07 11:00:00,78.34,78.65,78.09,78.43,2214000.0,42.6238,42.7924,42.4877,42.6727,2214000.0
2009-01-07 11:30:00,78.44,79.12,78.4,78.83,1983400.0,42.6782,43.0481,42.6564,42.8904,1983400.0
2009-01-07 12:00:00,78.84,78.93,78.5,78.57,1218600.0,42.8958,42.9448,42.7108,42.7489,1218600.0
2009-01-07 12:30:00,78.57,78.77,78.14,78.2,1211800.0,42.7489,42.8577,42.5149,42.5476,1211800.0
2009-01-07 13:00:00,78.18,78.62,78.12,78.56,1058700.0,42.5367,42.7761,42.5041,42.7435,1058700.0
2009-01-07 13:30:00,78.56,78.75,77.99,78.0,1445500.0,42.7435,42.8468,42.4333,42.4388,1445500.0
2009-01-07 14:00:00,78.0,78.09,77.56,77.71,1996500.0,42.4388,42.4877,42.1994,42.281,1996500.0
2009-01-07 14:30:00,77.71,78.2,77.58,77.93,2102800.0,42.281,42.5476,42.2103,42.4007,2102800.0
2009-01-07 15:00:00,77.92,78.35,77.61,78.22,2225500.0,42.3952,42.6292,42.2266,42.5585,2225500.0
2009-01-07 15:30:00,78.23,78.31,77.64,78.15,4185600.0,42.5639,42.6074,42.2429,42.5204,4185600.0
2009-01-08 09:30:00,77.98,79.21,77.9,78.84,3713200.0,42.4279,43.0971,42.3844,42.8958,3713200.0
2009-01-08 10:00:00,78.84,79.14,78.45,78.79,2738100.0,42.8958,43.059,42.6836,42.8686,2738100.0
2009-01-08 10:30:00,78.77,79.12,78.37,79.01,2452500.0,42.8577,43.0481,42.6401,42.9883,2452500.0
2009-01-08 11:00:00,79.04,79.57,78.87,78.87,2347400.0,43.0046,43.293,42.9121,42.9121,2347400.0
2009-01-08 11:30:00,78.87,78.92,78.5,78.53,1707600.0,42.9121,42.9393,42.7108,42.7271,1707600.0
2009-01-08 12:00:00,78.53,79.07,78.51,78.87,1274500.0,42.7271,43.0209,42.7163,42.9121,1274500.0
2009-01-08 12:30:00,78.91,79.3,78.72,78.92,1302200.0,42.9339,43.1461,42.8305,42.9393,1302200.0
2009-01-08 13:00:00,78.91,78.96,78.33,78.55,1492800.0,42.9339,42.9611,42.6183,42.738,1492800.0
2009-01-08 13:30:00,78.55,78.93,78.42,78.53,1246200.0,42.738,42.9448,42.6673,42.7271,1246200.0
2009-01-08 14:00:00,78.52,78.97,78.4,78.62,1628500.0,42.7217,42.9665,42.6564,42.7761,1628500.0
2009-01-08 14:30:00,78.63,79.09,78.42,78.88,1717300.0,42.7815,43.0318,42.6673,42.9176,1717300.0
2009-01-08 15:00:00,78.88,79.1,78.5,78.7,1838500.0,42.9176,43.0373,42.7108,42.8196,1838500.0
2009-01-08 15:30:00,78.7,79.19,78.52,79.08,3729600.0,42.8196,43.0862,42.7217,43.0264,3729600.0
2009-01-09 09:30:00,78.88,79.25,77.9,78.2,3590400.0,42.9176,43.1189,42.3844,42.5476,3590400.0
2009-01-09 10:00:00,78.2,78.53,77.66,78.1,2465000.0,42.5476,42.7271,42.2538,42.4932,2465000.0
2009-01-09 10:30:00,78.08,78.37,77.79,78.23,2211000.0,42.4823,42.6401,42.3245,42.5639,2211000.0
2009-01-09 11:00:00,78.23,78.46,78.03,78.28,1831500.0,42.5639,42.6891,42.4551,42.5911,1831500.0
2009-01-09 11:30:00,78.27,78.47,78.0,78.21,1310900.0,42.5857,42.6945,42.4388,42.553,1310900.0
2009-01-09 12:00:00,78.2,78.52,77.8,77.8,1432400.0,42.5476,42.7217,42.33,42.33,1432400.0
2009-01-09 12:30:00,77.79,77.96,77.71,77.72,1230000.0,42.3245,42.417,42.281,42.2864,1230000.0
2009-01-09 13:00:00,77.73,78.04,77.53,77.93,1778400.0,42.2919,42.4605,42.1831,42.4007,1778400.0
2009-01-09 13:30:00,77.93,78.21,77.7,78.0,1337200.0,42.4007,42.553,42.2755,42.4388,1337200.0
2009-01-09 14:00:00,78.01,78.61,77.94,78.47,1690900.0,42.4442,42.7707,42.4061,42.6945,1690900.0
2009-01-09 14:30:00,78.46,78.8,78.31,78.48,2114800.0,42.6891,42.874,42.6074,42.6999,2114800.0
2009-01-09 15:00:00,78.48,78.72,77.79,78.17,2129500.0,42.6999,42.8305,42.3245,42.5313,2129500.0
2009-01-09 15:30:00,78.17,78.43,77.38,77.55,5141900.0,42.5313,42.6727,42.1014,42.1939,5141900.0
2009-01-12 09:30:00,76.84,77.52,76.54,77.16,3083600.0,41.8076,42.1776,41.6444,41.9817,3083600.0
2009-01-12 10:00:00,77.16,77.2,76.6,76.82,2540300.0,41.9817,42.0035,41.677,41.7967,2540300.0
2009-01-12 10:30:00,76.83,77.11,76.62,76.77,1766800.0,41.8022,41.9545,41.6879,41.7695,1766800.0
2009-01-12 11:00:00,76.77,76.89,76.61,76.79,1457500.0,41.7695,41.8348,41.6825,41.7804,1457500.0
2009-01-12 11:30:00,76.79,76.89,76.59,76.65,1730800.0,41.7804,41.8348,41.6716,41.7043,1730800.0
2009-01-12 12:00:00,76.65,77.03,76.6,76.76,1680400.0,41.7043,41.911,41.677,41.7641,1680400.0
2009-01-12 12:30:00,76.77,76.94,76.52,76.57,1196600.0,41.7695,41.862,41.6335,41.6607,1196600.0
2009-01-12 13:00:00,76.56,76.88,76.54,76.68,978500.0,41.6553,41.8294,41.6444,41.7206,978500.0
2009-01-12 13:30:00,76.68,77.13,76.63,76.83,1615300.0,41.7206,41.9654,41.6934,41.8022,1615300.0
2009-01-12 14:00:00,76.83,76.83,76.46,76.52,1784300.0,41.8022,41.8022,41.6009,41.6335,1784300.0
2009-01-12 14:30:00,76.51,76.78,76.39,76.61,2037000.0,41.6281,41.775,41.5628,41.6825,2037000.0
2009-01-12 15:00:00,76.61,76.69,76.3,76.39,2651700.0,41.6825,41.726,41.5138,41.5628,2651700.0
2009-01-12 15:30:00,76.38,77.39,76.01,76.39,7149500.0,41.5574,42.1069,41.356,41.5628,7149500.0
2009-01-13 09:30:00,76.47,78.22,76.46,78.02,5401300.0,41.6063,42.5585,41.6009,42.4497,5401300.0
2009-01-13 10:00:00,78.02,78.34,77.76,77.88,3880200.0,42.4497,42.6238,42.3082,42.3735,3880200.0
2009-01-13 10:30:00,77.88,78.02,77.61,77.92,2796700.0,42.3735,42.4497,42.2266,42.3952,2796700.0
2009-01-13 11:00:00,77.91,78.03,77.64,77.89,2024000.0,42.3898,42.4551,42.2429,42.3789,2024000.0
2009-01-13 11:30:00,77.89,78.1,77.67,77.92,2409700.0,42.3789,42.4932,42.2592,42.3952,2409700.0
2009-01-13 12:00:00,77.93,78.0,77.47,77.93,2788400.0,42.4007,42.4388,42.1504,42.4007,2788400.0
2009-01-13 12:30:00,77.94,78.12,77.8,77.86,1769600.0,42.4061,42.5041,42.33,42.3626,1769600.0
2009-01-13 13:00:00,77.87,77.99,77.56,77.82,1931100.0,42.368,42.4333,42.1994,42.3408,1931100.0
2009-01-13 13:30:00,77.83,77.9,77.36,77.46,1741100.0,42.3463,42.3844,42.0906,42.145,1741100.0
2009-01-13 14:00:00,77.46,77.75,77.23,77.46,1722800.0,42.145,42.3027,42.0198,42.145,1722800.0
2009-01-13 14:30:00,77.48,78.19,77.46,77.82,3087900.0,42.1558,42.5421,42.145,42.3408,3087900.0
2009-01-13 15:00:00,77.83,77.85,77.03,77.46,3288000.0,42.3463,42.3572,41.911,42.145,3288000.0
2009-01-13 15:30:00,77.46,77.9,77.08,77.81,6621500.0,42.145,42.3844,41.9382,42.3354,6621500.0
2009-01-14 09:30:00,76.92,77.31,76.42,76.8,3729800.0,41.8512,42.0634,41.5791,41.7859,3729800.0
2009-01-14 10:00:00,76.8,77.25,76.16,76.22,4149800.0,41.7859,42.0307,41.4377,41.4703,4149800.0
2009-01-14 10:30:00,76.2,76.27,75.29,75.64,4410300.0,41.4594,41.4975,40.9643,41.1547,4410300.0
2009-01-14 11:00:00,75.64,75.94,75.3,75.81,2825500.0,41.1547,41.318,40.9697,41.2472,2825500.0
2009-01-14 11:30:00,75.81,76.25,75.71,76.02,2038600.0,41.2472,41.4866,41.1928,41.3615,2038600.0
2009-01-14 12:00:00,76.02,76.04,75.67,75.9,1503900.0,41.3615,41.3724,41.171,41.2962,1503900.0
2009-01-14 12:30:00,75.89,76.1,75.41,76.01,1894900.0,41.2907,41.405,41.0296,41.356,1894900.0
2009-01-14 13:00:00,76.02,76.03,75.33,75.36,1573400.0,41.3615,41.3669,40.9861,41.0024,1573400.0
2009-01-14 13:30:00,75.37,75.69,75.27,75.36,1688500.0,41.0078,41.1819,40.9534,41.0024,1688500.0
2009-01-14 14:00:00,75.36,75.86,75.2,75.6,3033500.0,41.0024,41.2744,40.9153,41.133,3033500.0
2009-01-14 14:30:00,75.6,76.14,75.49,75.54,2724200.0,41.133,41.4268,41.0731,41.1003,2724200.0
2009-01-14 15:00:00,75.54,75.55,74.7,74.74,4502600.0,41.1003,41.1058,40.6433,40.665,4502600.0
2009-01-14 15:30:00,74.74,75.42,74.32,75.15,8585700.0,40.665,41.035,40.4365,40.8881,8585700.0
2009-01-15 09:30:00,74.7,75.09,74.3,74.79,4257800.0,40.6433,40.8555,40.4256,40.6923,4257800.0
2009-01-15 10:00:00,74.8,75.01,74.27,74.4,4247300.0,40.6977,40.812,40.4093,40.4801,4247300.0
2009-01-15 10:30:00,74.39,74.85,74.29,74.76,3048500.0,40.4746,40.7249,40.4202,40.6759,3048500.0
2009-01-15 11:00:00,74.76,75.15,74.73,74.96,2779400.0,40.6759,40.8881,40.6596,40.7847,2779400.0
2009-01-15 11:30:00,74.96,75.05,74.35,74.67,2115700.0,40.7847,40.8337,40.4529,40.627,2115700.0
2009-01-15 12:00:00,74.66,74.78,74.26,74.37,2385500.0,40.6215,40.6868,40.4039,40.4637,2385500.0
2009-01-15 12:30:00,74.37,74.41,74.03,74.29,2130100.0,40.4637,40.4855,40.2787,40.4202,2130100.0
2009-01-15 13:00:00,74.29,74.5,74.01,74.47,2229700.0,40.4202,40.5345,40.2679,40.5181,2229700.0
2009-01-15 13:30:00,74.46,75.22,74.42,75.1,4039100.0,40.5127,40.9262,40.4909,40.8609,4039100.0
2009-01-15 14:00:00,75.1,75.7,74.94,75.62,5036200.0,40.8609,41.1874,40.7739,41.1438,5036200.0
2009-01-15 14:30:00,75.65,76.4,75.41,75.77,4345800.0,41.1602,41.5682,41.0296,41.2255,4345800.0
2009-01-15 15:00:00,75.77,76.5,75.7,75.88,3674500.0,41.2255,41.6226,41.1874,41.2853,3674500.0
2009-01-15 15:30:00,75.88,76.7,75.35,76.53,7027500.0,41.2853,41.7315,40.9969,41.639,7027500.0
2009-01-16 09:30:00,77.59,78.33,77.51,77.84,7917100.0,42.2157,42.6183,42.1722,42.3517,7917100.0
2009-01-16 10:00:00,77.84,78.05,77.51,77.92,3121300.0,42.3517,42.466,42.1722,42.3952,3121300.0
2009-01-16 10:30:00,77.92,78.06,77.53,77.62,2664200.0,42.3952,42.4714,42.1831,42.232,2664200.0
2009-01-16 11:00:00,77.62,77.96,77.53,77.85,2115400.0,42.232,42.417,42.1831,42.3572,2115400.0
2009-01-16 11:30:00,77.86,77.93,77.21,77.3,2668500.0,42.3626,42.4007,42.0089,42.0579,2668500.0
2009-01-16 12:00:00,77.3,77.36,76.52,76.81,2774500.0,42.0579,42.0906,41.6335,41.7913,2774500.0
2009-01-16 12:30:00,76.8,77.06,76.73,77.03,1930700.0,41.7859,41.9273,41.7478,41.911,1930700.0
2009-01-16 13:00:00,77.02,77.16,76.73,77.0,1665300.0,41.9056,41.9817,41.7478,41.8947,1665300.0
2009-01-16 13:30:00,77.01,77.6,76.99,77.57,2021300.0,41.9001,42.2211,41.8892,42.2048,2021300.0
2009-01-16 14:00:00,77.58,77.95,77.29,77.7,2290900.0,42.2103,42.4116,42.0525,42.2755,2290900.0
2009-01-16 14:30:00,77.7,78.1,77.5,78.07,2872500.0,42.2755,42.4932,42.1667,42.4769,2872500.0
2009-01-16 15:00:00,78.08,78.35,77.76,77.79,3231800.0,42.4823,42.6292,42.3082,42.3245,3231800.0
2009-01-16 15:30:00,77.79,78.45,77.71,78.07,5548300.0,42.3245,42.6836,42.281,42.4769,5548300.0
2009-01-20 09:30:00,77.08,78.63,76.97,77.26,4434900.0,41.9382,42.7815,41.8784,42.0361,4434900.0
2009-01-20 10:00:00,77.26,78.23,77.02,78.19,3084700.0,42.0361,42.5639,41.9056,42.5421,3084700.0
2009-01-20 10:30:00,78.18,78.31,77.4,77.49,2603300.0,42.5367,42.6074,42.1123,42.1613,2603300.0
2009-01-20 11:00:00,77.49,78.0,77.37,77.49,1914800.0,42.1613,42.4388,42.096,42.1613,1914800.0
2009-01-20 11:30:00,77.48,78.05,77.46,77.82,2040200.0,42.1558,42.466,42.145,42.3408,2040200.0
2009-01-20 12:00:00,77.8,78.06,77.01,77.11,2061600.0,42.33,42.4714,41.9001,41.9545,2061600.0
2009-01-20 12:30:00,77.11,77.74,77.05,77.36,1745600.0,41.9545,42.2973,41.9219,42.0906,1745600.0
2009-01-20 13:00:00,77.34,77.77,77.3,77.76,1570100.0,42.0797,42.3136,42.0579,42.3082,1570100.0
2009-01-20 13:30:00,77.76,77.82,77.23,77.32,2032100.0,42.3082,42.3408,42.0198,42.0688,2032100.0
2009-01-20 14:00:00,77.32,77.54,76.75,77.08,2547900.0,42.0688,42.1885,41.7587,41.9382,2547900.0
2009-01-20 14:30:00,77.08,77.19,76.41,76.55,2398900.0,41.9382,41.9981,41.5737,41.6498,2398900.0
2009-01-20 15:00:00,76.56,76.69,76.08,76.68,3199400.0,41.6553,41.726,41.3941,41.7206,3199400.0
2009-01-20 15:30:00,76.67,77.0,76.0,76.15,6282500.0,41.7151,41.8947,41.3506,41.4322,6282500.0
2009-01-21 09:30:00,76.14,77.33,76.0,77.22,4209900.0,41.4268,42.0742,41.3506,42.0144,4209900.0
2009-01-21 10:00:00,77.22,77.45,76.73,76.96,2839700.0,42.0144,42.1395,41.7478,41.8729,2839700.0
2009-01-21 10:30:00,76.95,77.2,76.18,76.27,2800700.0,41.8675,42.0035,41.4485,41.4975,2800700.0
2009-01-21 11:00:00,76.25,77.0,76.23,76.73,1879900.0,41.4866,41.8947,41.4757,41.7478,1879900.0
2009-01-21 11:30:00,76.74,77.05,76.55,76.8,1575500.0,41.7532,41.9219,41.6498,41.7859,1575500.0
2009-01-21 12:00:00,76.81,77.23,76.68,77.04,1824900.0,41.7913,42.0198,41.7206,41.9164,1824900.0
2009-01-21 12:30:00,77.04,77.29,76.92,77.26,1604700.0,41.9164,42.0525,41.8512,42.0361,1604700.0
2009-01-21 13:00:00,77.24,77.45,77.04,77.16,1830200.0,42.0253,42.1395,41.9164,41.9817,1830200.0
2009-01-21 13:30:00,77.16,78.03,77.04,78.02,2571100.0,41.9817,42.4551,41.9164,42.4497,2571100.0
2009-01-21 14:00:00,78.02,78.48,77.68,78.37,2801000.0,42.4497,42.6999,42.2647,42.6401,2801000.0
2009-01-21 14:30:00,78.37,78.75,78.35,78.46,2677100.0,42.6401,42.8468,42.6292,42.6891,2677100.0
2009-01-21 15:00:00,78.46,78.67,78.05,78.22,3474000.0,42.6891,42.8033,42.466,42.5585,3474000.0
2009-01-21 15:30:00,78.22,79.38,78.12,79.25,7175200.0,42.5585,43.1896,42.5041,43.1189,7175200.0
2009-01-22 09:30:00,77.69,78.41,77.5,77.93,3890100.0,42.2701,42.6618,42.1667,42.4007,3890100.0
2009-01-22 10:00:00,77.93,78.45,77.81,78.0,2614000.0,42.4007,42.6836,42.3354,42.4388,2614000.0
2009-01-22 10:30:00,78.0,78.28,77.76,77.8,2049900.0,42.4388,42.5911,42.3082,42.33,2049900.0
2009-01-22 11:00:00,77.81,77.91,76.94,77.23,2910600.0,42.3354,42.3898,41.862,42.0198,2910600.0
2009-01-22 11:30:00,77.21,77.21,76.59,76.69,1973500.0,42.0089,42.0089,41.6716,41.726,1973500.0
2009-01-22 12:00:00,76.69,77.4,76.68,77.36,1769600.0,41.726,42.1123,41.7206,42.0906,1769600.0
2009-01-22 12:30:00,77.36,77.67,77.22,77.38,1440700.0,42.0906,42.2592,42.0144,42.1014,1440700.0
2009-01-22 13:00:00,77.38,77.69,76.98,77.25,1552900.0,42.1014,42.2701,41.8838,42.0307,1552900.0
2009-01-22 13:30:00,77.25,77.79,77.1,77.77,2533600.0,42.0307,42.3245,41.9491,42.3136,2533600.0
2009-01-22 14:00:00,77.76,78.92,77.74,78.61,4375200.0,42.3082,42.9393,42.2973,42.7707,4375200.0
2009-01-22 14:30:00,78.6,78.82,78.14,78.45,2753900.0,42.7652,42.8849,42.5149,42.6836,2753900.0
2009-01-22 15:00:00,78.44,78.48,77.44,77.97,3204000.0,42.6782,42.6999,42.1341,42.4224,3204000.0
2009-01-22 15:30:00,77.98,78.72,77.7,78.25,4695400.0,42.4279,42.8305,42.2755,42.5748,4695400.0
2009-01-23 09:30:00,76.38,76.65,75.78,76.57,5179900.0,41.5574,41.7043,41.2309,41.6607,5179900.0
2009-01-23 10:00:00,76.58,77.67,76.49,77.59,4638400.0,41.6662,42.2592,41.6172,42.2157,4638400.0
2009-01-23 10:30:00,77.59,77.63,76.72,76.93,3121800.0,42.2157,42.2375,41.7423,41.8566,3121800.0
2009-01-23 11:00:00,76.93,78.0,76.93,77.5,3350900.0,41.8566,42.4388,41.8566,42.1667,3350900.0
2009-01-23 11:30:00,77.51,77.66,76.93,76.96,2103200.0,42.1722,42.2538,41.8566,41.8729,2103200.0
2009-01-23 12:00:00,76.96,77.65,76.87,77.6,2411300.0,41.8729,42.2483,41.824,42.2211,2411300.0
2009-01-23 12:30:00,77.6,77.71,77.06,77.56,2281900.0,42.2211,42.281,41.9273,42.1994,2281900.0
2009-01-23 13:00:00,77.56,78.51,77.4,78.02,3529100.0,42.1994,42.7163,42.1123,42.4497,3529100.0
2009-01-23 13:30:00,78.01,78.71,77.98,78.67,2625000.0,42.4442,42.8251,42.4279,42.8033,2625000.0
2009-01-23 14:00:00,78.68,78.8,77.86,78.38,2321900.0,42.8088,42.874,42.3626,42.6455,2321900.0
2009-01-23 14:30:00,78.38,78.5,77.2,77.5,2779300.0,42.6455,42.7108,42.0035,42.1667,2779300.0
2009-01-23 15:00:00,77.5,77.92,77.29,77.58,2925100.0,42.1667,42.3952,42.0525,42.2103,2925100.0
2009-01-23 15:30:00,77.57,78.38,77.46,77.97,4911500.0,42.2048,42.6455,42.145,42.4224,4911500.0
2009-01-26 09:30:00,78.68,79.45,77.87,79.42,5493100.0,42.8088,43.2277,42.368,43.2114,5493100.0
2009-01-26 10:00:00,79.43,80.17,79.43,79.75,5874200.0,43.2168,43.6194,43.2168,43.3909,5874200.0
2009-01-26 10:30:00,79.74,79.89,79.27,79.63,2244700.0,43.3855,43.4671,43.1298,43.3256,2244700.0
2009-01-26 11:00:00,79.62,79.84,79.3,79.58,2164700.0,43.3202,43.4399,43.1461,43.2984,2164700.0
2009-01-26 11:30:00,79.58,79.69,79.2,79.39,1406100.0,43.2984,43.3583,43.0917,43.1951,1406100.0
2009-01-26 12:00:00,79.39,79.72,79.2,79.46,1692200.0,43.1951,43.3746,43.0917,43.2331,1692200.0
2009-01-26 12:30:00,79.46,79.58,78.81,78.88,2032100.0,43.2331,43.2984,42.8795,42.9176,2032100.0
2009-01-26 13:00:00,78.88,79.17,78.56,79.15,2049200.0,42.9176,43.0754,42.7435,43.0645,2049200.0
2009-01-26 13:30:00,79.15,79.22,78.66,79.03,1752200.0,43.0645,43.1026,42.7979,42.9992,1752200.0
2009-01-26 14:00:00,79.03,79.06,78.0,78.48,2168000.0,42.9992,43.0155,42.4388,42.6999,2168000.0
2009-01-26 14:30:00,78.48,79.06,78.36,78.97,1798700.0,42.6999,43.0155,42.6346,42.9665,1798700.0
2009-01-26 15:00:00,78.97,79.26,78.7,79.0,2265700.0,42.9665,43.1243,42.8196,42.9829,2265700.0
2009-01-26 15:30:00,79.0,79.14,78.3,78.71,4839500.0,42.9829,43.059,42.602,42.8251,4839500.0
2009-01-27 09:30:00,78.27,79.1,78.13,78.61,3841200.0,42.5857,43.0373,42.5095,42.7707,3841200.0
2009-01-27 10:00:00,78.62,78.78,77.98,78.08,3706100.0,42.7761,42.8632,42.4279,42.4823,3706100.0
2009-01-27 10:30:00,78.07,78.38,77.62,78.25,2462400.0,42.4769,42.6455,42.232,42.5748,2462400.0
2009-01-27 11:00:00,78.25,78.93,78.19,78.7,2288400.0,42.5748,42.9448,42.5421,42.8196,2288400.0
2009-01-27 11:30:00,78.71,78.96,78.54,78.78,1545400.0,42.8251,42.9611,42.7326,42.8632,1545400.0
2009-01-27 12:00:00,78.78,79.32,78.72,79.28,2485600.0,42.8632,43.157,42.8305,43.1352,2485600.0
2009-01-27 12:30:00,79.28,79.31,78.97,79.15,1548500.0,43.1352,43.1515,42.9665,43.0645,1548500.0
2009-01-27 13:00:00,79.15,79.43,78.94,79.19,1976000.0,43.0645,43.2168,42.9502,43.0862,1976000.0
2009-01-27 13:30:00,79.17,79.33,78.91,78.93,1936300.0,43.0754,43.1624,42.9339,42.9448,1936300.0
2009-01-27 14:00:00,78.92,78.94,78.08,78.15,2704100.0,42.9393,42.9502,42.4823,42.5204,2704100.0
2009-01-27 14:30:00,78.14,78.88,77.95,78.79,2002000.0,42.5149,42.9176,42.4116,42.8686,2002000.0
2009-01-27 15:00:00,78.8,79.23,78.42,79.13,3112300.0,42.874,43.108,42.6673,43.0536,3112300.0
2009-01-27 15:30:00,79.12,79.13,78.63,78.72,4236800.0,43.0481,43.0536,42.7815,42.8305,4236800.0
2009-01-28 09:30:00,79.38,79.6,77.74,77.74,4960900.0,43.1896,43.3093,42.2973,42.2973,4960900.0
2009-01-28 10:00:00,77.74,77.99,77.14,77.98,4398900.0,42.2973,42.4333,41.9709,42.4279,4398900.0
2009-01-28 10:30:00,77.98,78.71,77.73,78.5,4661700.0,42.4279,42.8251,42.2919,42.7108,4661700.0
2009-01-28 11:00:00,78.51,78.71,78.14,78.38,2202400.0,42.7163,42.8251,42.5149,42.6455,2202400.0
2009-01-28 11:30:00,78.39,78.48,77.97,78.43,1992600.0,42.651,42.6999,42.4224,42.6727,1992600.0
2009-01-28 12:00:00,78.42,78.63,78.2,78.32,1709900.0,42.6673,42.7815,42.5476,42.6129,1709900.0
2009-01-28 12:30:00,78.32,78.36,78.0,78.12,1226400.0,42.6129,42.6346,42.4388,42.5041,1226400.0
2009-01-28 13:00:00,78.13,78.5,78.04,78.45,1392800.0,42.5095,42.7108,42.4605,42.6836,1392800.0
2009-01-28 13:30:00,78.45,78.99,78.45,78.58,2285000.0,42.6836,42.9774,42.6836,42.7543,2285000.0
2009-01-28 14:00:00,78.59,79.28,78.47,78.67,2970100.0,42.7598,43.1352,42.6945,42.8033,2970100.0
2009-01-28 14:30:00,78.68,79.09,78.43,79.05,2312700.0,42.8088,43.0318,42.6727,43.0101,2312700.0
2009-01-28 15:00:00,79.01,79.16,78.23,78.45,3124100.0,42.9883,43.0699,42.5639,42.6836,3124100.0
2009-01-28 15:30:00,78.45,79.26,78.39,79.16,5156600.0,42.6836,43.1243,42.651,43.0699,5156600.0
2009-01-29 09:30:00,77.58,78.0,77.42,77.98,3999400.0,42.2103,42.4388,42.1232,42.4279,3999400.0
2009-01-29 10:00:00,77.98,78.0,77.48,77.7,2766500.0,42.4279,42.4388,42.1558,42.2755,2766500.0
2009-01-29 10:30:00,77.69,77.87,77.47,77.75,2356500.0,42.2701,42.368,42.1504,42.3027,2356500.0
2009-01-29 11:00:00,77.75,77.88,77.62,77.65,1881700.0,42.3027,42.3735,42.232,42.2483,1881700.0
2009-01-29 11:30:00,77.65,77.73,77.35,77.35,1540000.0,42.2483,42.2919,42.0851,42.0851,1540000.0
2009-01-29 12:00:00,77.35,77.69,77.04,77.65,2034500.0,42.0851,42.2701,41.9164,42.2483,2034500.0
2009-01-29 12:30:00,77.64,77.64,77.06,77.18,1814200.0,42.2429,42.2429,41.9273,41.9926,1814200.0
2009-01-29 13:00:00,77.18,77.31,76.96,77.16,1877500.0,41.9926,42.0634,41.8729,41.9817,1877500.0
2009-01-29 13:30:00,77.17,77.33,76.75,76.99,1881600.0,41.9872,42.0742,41.7587,41.8892,1881600.0
2009-01-29 14:00:00,76.99,77.26,76.91,77.25,1872000.0,41.8892,42.0361,41.8457,42.0307,1872000.0
2009-01-29 14:30:00,77.24,77.42,76.76,76.84,2194300.0,42.0253,42.1232,41.7641,41.8076,2194300.0
2009-01-29 15:00:00,76.85,77.41,76.85,77.1,3496100.0,41.8131,42.1178,41.8131,41.9491,3496100.0
2009-01-29 15:30:00,77.1,77.12,76.64,76.69,5217500.0,41.9491,41.96,41.6988,41.726,5217500.0
2009-01-30 09:30:00,78.27,78.89,77.3,78.42,8409000.0,42.5857,42.923,42.0579,42.6673,8409000.0
2009-01-30 10:00:00,78.46,78.6,77.55,77.61,5241100.0,42.6891,42.7652,42.1939,42.2266,5241100.0
2009-01-30 10:30:00,77.61,78.0,77.45,77.72,2919200.0,42.2266,42.4388,42.1395,42.2864,2919200.0
2009-01-30 11:00:00,77.71,78.05,77.38,77.57,2434000.0,42.281,42.466,42.1014,42.2048,2434000.0
2009-01-30 11:30:00,77.55,78.38,77.53,78.32,1993700.0,42.1939,42.6455,42.1831,42.6129,1993700.0
2009-01-30 12:00:00,78.33,78.45,78.02,78.41,1802500.0,42.6183,42.6836,42.4497,42.6618,1802500.0
2009-01-30 12:30:00,78.4,78.65,78.14,78.59,1807300.0,42.6564,42.7924,42.5149,42.7598,1807300.0
2009-01-30 13:00:00,78.59,78.8,78.01,78.2,2410100.0,42.7598,42.874,42.4442,42.5476,2410100.0
2009-01-30 13:30:00,78.21,78.21,77.7,77.9,2640300.0,42.553,42.553,42.2755,42.3844,2640300.0
2009-01-30 14:00:00,77.9,78.15,77.75,78.07,1680400.0,42.3844,42.5204,42.3027,42.4769,1680400.0
2009-01-30 14:30:00,78.07,78.17,77.77,77.91,1566200.0,42.4769,42.5313,42.3136,42.3898,1566200.0
2009-01-30 15:00:00,77.91,78.07,77.17,77.27,3155900.0,42.3898,42.4769,41.9872,42.0416,3155900.0
2009-01-30 15:30:00,77.28,77.47,76.5,76.92,7354200.0,42.047,42.1504,41.6226,41.8512,7354200.0
2009-02-02 09:30:00,76.06,76.49,75.88,76.26,3344900.0,41.3832,41.6172,41.2853,41.4921,3344900.0
2009-02-02 10:00:00,76.26,76.82,76.11,76.67,3377400.0,41.4921,41.7967,41.4104,41.7151,3377400.0
2009-02-02 10:30:00,76.68,76.72,76.16,76.35,2050100.0,41.7206,41.7423,41.4377,41.541,2050100.0
2009-02-02 11:00:00,76.35,76.42,76.06,76.4,1375200.0,41.541,41.5791,41.3832,41.5682,1375200.0
2009-02-02 11:30:00,76.4,76.65,76.28,76.41,1837200.0,41.5682,41.7043,41.5029,41.5737,1837200.0
2009-02-02 12:00:00,76.4,76.92,76.4,76.89,1701800.0,41.5682,41.8512,41.5682,41.8348,1701800.0
2009-02-02 12:30:00,76.9,77.12,76.85,77.06,2132400.0,41.8403,41.96,41.8131,41.9273,2132400.0
2009-02-02 13:00:00,77.06,77.08,76.52,76.52,1671000.0,41.9273,41.9382,41.6335,41.6335,1671000.0
2009-02-02 13:30:00,76.54,76.62,76.06,76.1,1834100.0,41.6444,41.6879,41.3832,41.405,1834100.0
2009-02-02 14:00:00,76.11,76.3,75.69,75.84,2082100.0,41.4104,41.5138,41.1819,41.2635,2082100.0
2009-02-02 14:30:00,75.84,76.08,75.66,75.96,1664400.0,41.2635,41.3941,41.1656,41.3288,1664400.0
2009-02-02 15:00:00,75.96,76.29,75.78,76.15,2262400.0,41.3288,41.5084,41.2309,41.4322,2262400.0
2009-02-02 15:30:00,76.15,76.87,76.13,76.64,5308600.0,41.4322,41.824,41.4213,41.6988,5308600.0
2009-02-03 09:30:00,76.85,77.25,76.67,77.11,3172500.0,41.8131,42.0307,41.7151,41.9545,3172500.0
2009-02-03 10:00:00,77.12,77.56,77.1,77.22,3396500.0,41.96,42.1994,41.9491,42.0144,3396500.0
2009-02-03 10:30:00,77.23,77.42,77.1,77.25,1975500.0,42.0198,42.1232,41.9491,42.0307,1975500.0
2009-02-03 11:00:00,77.25,77.68,77.22,77.44,2158900.0,42.0307,42.2647,42.0144,42.1341,2158900.0
2009-02-03 11:30:00,77.45,77.45,77.15,77.38,1497700.0,42.1395,42.1395,41.9763,42.1014,1497700.0
2009-02-03 12:00:00,77.38,77.63,77.3,77.46,1935600.0,42.1014,42.2375,42.0579,42.145,1935600.0
2009-02-03 12:30:00,77.45,77.69,77.42,77.43,1261700.0,42.1395,42.2701,42.1232,42.1286,1261700.0
2009-02-03 13:00:00,77.43,77.67,77.37,77.53,1561800.0,42.1286,42.2592,42.096,42.1831,1561800.0
2009-02-03 13:30:00,77.53,77.76,77.18,77.26,2135100.0,42.1831,42.3082,41.9926,42.0361,2135100.0
2009-02-03 14:00:00,77.26,77.75,77.25,77.56,2731600.0,42.0361,42.3027,42.0307,42.1994,2731600.0
2009-02-03 14:30:00,77.56,78.1,77.56,78.06,3104300.0,42.1994,42.4932,42.1994,42.4714,3104300.0
2009-02-03 15:00:00,78.06,78.61,77.97,78.53,3807700.0,42.4714,42.7707,42.4224,42.7271,3807700.0
2009-02-03 15:30:00,78.53,78.64,78.0,78.15,4798700.0,42.7271,42.787,42.4388,42.5204,4798700.0
2009-02-04 09:30:00,78.55,78.86,78.17,78.31,2841300.0,42.738,42.9067,42.5313,42.6074,2841300.0
2009-02-04 10:00:00,78.31,78.84,78.29,78.7,2731600.0,42.6074,42.8958,42.5966,42.8196,2731600.0
2009-02-04 10:30:00,78.69,78.89,78.15,78.42,2928300.0,42.8142,42.923,42.5204,42.6673,2928300.0
2009-02-04 11:00:00,78.42,78.54,77.93,78.0,1870700.0,42.6673,42.7326,42.4007,42.4388,1870700.0
2009-02-04 11:30:00,77.99,78.34,77.89,78.14,1207800.0,42.4333,42.6238,42.3789,42.5149,1207800.0
2009-02-04 12:00:00,78.18,78.33,77.92,78.06,1098800.0,42.5367,42.6183,42.3952,42.4714,1098800.0
2009-02-04 12:30:00,78.07,78.38,77.94,78.01,1082100.0,42.4769,42.6455,42.4061,42.4442,1082100.0
2009-02-04 13:00:00,78.01,78.09,77.81,78.01,1289300.0,42.4442,42.4877,42.3354,42.4442,1289300.0
2009-02-04 13:30:00,78.02,78.15,77.22,77.53,2473900.0,42.4497,42.5204,42.0144,42.1831,2473900.0
2009-02-04 14:00:00,77.54,77.7,77.05,77.29,2190600.0,42.1885,42.2755,41.9219,42.0525,2190600.0
2009-02-04 14:30:00,77.31,77.76,77.12,77.63,1851400.0,42.0634,42.3082,41.96,42.2375,1851400.0
2009-02-04 15:00:00,77.65,77.72,77.3,77.58,2074200.0,42.2483,42.2864,42.0579,42.2103,2074200.0
2009-02-04 15:30:00,77.58,77.78,77.32,77.66,2913600.0,42.2103,42.3191,42.0688,42.2538,2913600.0
2009-02-05 09:30:00,77.36,77.85,76.43,77.33,2842100.0,42.0906,42.3572,41.5846,42.0742,2842100.0
2009-02-05 10:00:00,77.33,77.69,77.26,77.46,1721400.0,42.0742,42.2701,42.0361,42.145,1721400.0
2009-02-05 10:30:00,77.46,78.49,77.36,78.33,2770500.0,42.145,42.7054,42.0906,42.6183,2770500.0
2009-02-05 11:00:00,78.33,78.57,78.23,78.29,2753600.0,42.6183,42.7489,42.5639,42.5966,2753600.0
2009-02-05 11:30:00,78.29,78.67,78.27,78.6,1974600.0,42.5966,42.8033,42.5857,42.7652,1974600.0
2009-02-05 12:00:00,78.61,79.16,78.58,78.9,2694100.0,42.7707,43.0699,42.7543,42.9284,2694100.0
2009-02-05 12:30:00,78.9,79.34,78.87,79.29,2076300.0,42.9284,43.1678,42.9121,43.1406,2076300.0
2009-02-05 13:00:00,79.29,79.45,78.95,79.01,1796900.0,43.1406,43.2277,42.9557,42.9883,1796900.0
2009-02-05 13:30:00,79.01,79.29,78.87,79.18,1763000.0,42.9883,43.1406,42.9121,43.0808,1763000.0
2009-02-05 14:00:00,79.17,79.74,79.16,79.72,2759000.0,43.0754,43.3855,43.0699,43.3746,2759000.0
2009-02-05 14:30:00,79.73,79.79,79.32,79.41,2391500.0,43.38,43.4127,43.157,43.2059,2391500.0
2009-02-05 15:00:00,79.41,79.89,79.05,79.83,3495100.0,43.2059,43.4671,43.0101,43.4345,3495100.0
2009-02-05 15:30:00,79.84,79.92,79.55,79.76,5338100.0,43.4399,43.4834,43.2821,43.3964,5338100.0
2009-02-06 09:30:00,78.84,79.54,78.7,79.26,3728500.0,43.1094,43.4921,43.0328,43.339,3728500.0
2009-02-06 10:00:00,79.26,79.43,79.01,79.38,2180400.0,43.339,43.432,43.2023,43.4046,2180400.0
2009-02-06 10:30:00,79.38,79.78,79.01,79.65,1818100.0,43.4046,43.6234,43.2023,43.5523,1818100.0
2009-02-06 11:00:00,79.65,79.9,79.5,79.63,1575500.0,43.5523,43.689,43.4703,43.5413,1575500.0
2009-02-06 11:30:00,79.64,79.75,79.43,79.69,1162000.0,43.5468,43.607,43.432,43.5742,1162000.0
2009-02-06 12:00:00,79.69,79.75,79.47,79.49,1261300.0,43.5742,43.607,43.4539,43.4648,1261300.0
2009-02-06 12:30:00,79.48,79.59,79.32,79.34,1116600.0,43.4593,43.5195,43.3718,43.3828,1116600.0
2009-02-06 13:00:00,79.34,79.9,79.25,79.86,2007500.0,43.3828,43.689,43.3336,43.6671,2007500.0
2009-02-06 13:30:00,79.85,80.0,79.75,79.97,2791400.0,43.6616,43.7437,43.607,43.7273,2791400.0
2009-02-06 14:00:00,79.98,80.24,79.81,80.12,3201100.0,43.7327,43.8749,43.6398,43.8093,3201100.0
2009-02-06 14:30:00,80.12,80.47,80.12,80.36,2462800.0,43.8093,44.0007,43.8093,43.9405,2462800.0
2009-02-06 15:00:00,80.36,80.38,79.88,80.08,2829800.0,43.9405,43.9514,43.678,43.7874,2829800.0
2009-02-06 15:30:00,80.08,80.49,80.04,80.34,5266400.0,43.7874,44.0116,43.7655,43.9296,5266400.0
2009-02-09 09:30:00,80.4,80.5,79.64,79.75,3501800.0,43.9624,44.0171,43.5468,43.607,3501800.0
2009-02-09 10:00:00,79.75,79.76,79.27,79.68,2378200.0,43.607,43.6124,43.3445,43.5687,2378200.0
2009-02-09 10:30:00,79.69,80.19,79.62,80.11,2393200.0,43.5742,43.8475,43.5359,43.8038,2393200.0
2009-02-09 11:00:00,80.12,80.12,79.31,79.55,2031700.0,43.8093,43.8093,43.3664,43.4976,2031700.0
2009-02-09 11:30:00,79.55,79.58,79.27,79.44,1208200.0,43.4976,43.514,43.3445,43.4375,1208200.0
2009-02-09 12:00:00,79.45,79.5,79.29,79.4,1060500.0,43.4429,43.4703,43.3554,43.4156,1060500.0
2009-02-09 12:30:00,79.41,79.45,79.21,79.41,1187400.0,43.421,43.4429,43.3117,43.421,1187400.0
2009-02-09 13:00:00,79.41,79.52,79.2,79.2,942000.0,43.421,43.4812,43.3062,43.3062,942000.0
2009-02-09 13:30:00,79.2,79.23,78.8,79.07,1684000.0,43.3062,43.3226,43.0875,43.2351,1684000.0
2009-02-09 14:00:00,79.07,79.14,78.7,78.8,1303200.0,43.2351,43.2734,43.0328,43.0875,1303200.0
2009-02-09 14:30:00,78.8,79.79,78.76,79.09,1220300.0,43.0875,43.6288,43.0656,43.2461,1220300.0
2009-02-09 15:00:00,79.07,79.58,78.84,79.5,1861200.0,43.2351,43.514,43.1094,43.4703,1861200.0
2009-02-09 15:30:00,79.5,79.59,78.98,79.33,3198300.0,43.4703,43.5195,43.1859,43.3773,3198300.0
2009-02-10 09:30:00,79.25,79.6,78.93,78.95,2555800.0,43.3336,43.5249,43.1586,43.1695,2555800.0
2009-02-10 10:00:00,78.94,79.18,78.62,78.65,2137000.0,43.1641,43.2953,42.9891,43.0055,2137000.0
2009-02-10 10:30:00,78.66,78.83,78.43,78.6,2128200.0,43.011,43.1039,42.8852,42.9781,2128200.0
2009-02-10 11:00:00,78.6,78.82,77.54,77.72,4874900.0,42.9781,43.0984,42.3985,42.497,4874900.0
2009-02-10 11:30:00,77.73,77.82,77.05,77.7,4375400.0,42.5024,42.5516,42.1306,42.486,4375400.0
2009-02-10 12:00:00,77.73,78.02,77.47,77.6,1573400.0,42.5024,42.661,42.3603,42.4313,1573400.0
2009-02-10 12:30:00,77.59,77.94,77.39,77.63,1060700.0,42.4259,42.6173,42.3165,42.4478,1060700.0
2009-02-10 13:00:00,77.63,77.63,76.57,76.76,2443900.0,42.4478,42.4478,41.8681,41.972,2443900.0
2009-02-10 13:30:00,76.77,77.09,76.58,76.61,1927000.0,41.9775,42.1525,41.8736,41.89,1927000.0
2009-02-10 14:00:00,76.61,76.8,76.27,76.34,1964900.0,41.89,41.9939,41.7041,41.7424,1964900.0
2009-02-10 14:30:00,76.33,76.59,76.01,76.03,2610400.0,41.7369,41.8791,41.5619,41.5729,2610400.0
2009-02-10 15:00:00,76.03,76.39,75.69,75.99,3694300.0,41.5729,41.7697,41.387,41.551,3694300.0
2009-02-10 15:30:00,75.97,76.41,75.76,75.96,6971200.0,41.5401,41.7807,41.4252,41.5346,6971200.0
2009-02-11 09:30:00,76.57,76.77,75.71,75.77,4291400.0,41.8681,41.9775,41.3979,41.4307,4291400.0
2009-02-11 10:00:00,75.77,75.8,75.41,75.49,3069900.0,41.4307,41.4471,41.2339,41.2776,3069900.0
2009-02-11 10:30:00,75.49,75.75,75.31,75.54,4514900.0,41.2776,41.4198,41.1792,41.3049,4514900.0
2009-02-11 11:00:00,75.54,75.67,75.38,75.54,2390800.0,41.3049,41.376,41.2175,41.3049,2390800.0
2009-02-11 11:30:00,75.54,75.63,75.02,75.07,2647200.0,41.3049,41.3542,41.0206,41.048,2647200.0
2009-02-11 12:00:00,75.07,75.16,74.86,74.99,2284800.0,41.048,41.0972,40.9331,41.0042,2284800.0
2009-02-11 12:30:00,75.0,75.1,74.81,74.86,2201600.0,41.0097,41.0644,40.9058,40.9331,2201600.0
2009-02-11 13:00:00,74.86,74.95,74.41,74.45,2525800.0,40.9331,40.9823,40.6871,40.7089,2525800.0
2009-02-11 13:30:00,74.46,74.65,73.98,74.24,3702500.0,40.7144,40.8183,40.4519,40.5941,3702500.0
2009-02-11 14:00:00,74.24,74.33,73.61,73.94,4497600.0,40.5941,40.6433,40.2496,40.4301,4497600.0
2009-02-11 14:30:00,73.95,74.84,73.82,74.67,4683100.0,40.4355,40.9222,40.3645,40.8292,4683100.0
2009-02-11 15:00:00,74.68,75.0,74.55,74.85,3657600.0,40.8347,41.0097,40.7636,40.9277,3657600.0
2009-02-11 15:30:00,74.86,74.98,74.4,74.58,3774400.0,40.9331,40.9987,40.6816,40.78,3774400.0
2009-02-12 09:30:00,73.54,73.85,72.92,72.92,4856000.0,40.2114,40.3809,39.8723,39.8723,4856000.0
2009-02-12 10:00:00,72.92,73.89,72.7,73.86,3513700.0,39.8723,40.4027,39.752,40.3863,3513700.0
2009-02-12 10:30:00,73.86,74.25,73.57,73.9,3074500.0,40.3863,40.5996,40.2278,40.4082,3074500.0
2009-02-12 11:00:00,73.9,73.95,73.22,73.52,2022700.0,40.4082,40.4355,40.0364,40.2004,2022700.0
2009-02-12 11:30:00,73.52,74.07,73.51,73.9,2027900.0,40.2004,40.5012,40.195,40.4082,2027900.0
2009-02-12 12:00:00,73.9,74.24,73.81,74.22,1826200.0,40.4082,40.5941,40.359,40.5832,1826200.0
2009-02-12 12:30:00,74.21,74.25,73.0,74.11,1713400.0,40.5777,40.5996,39.9161,40.523,1713400.0
2009-02-12 13:00:00,74.13,74.36,73.5,73.72,2321900.0,40.534,40.6597,40.1895,40.3098,2321900.0
2009-02-12 13:30:00,73.72,73.84,73.33,73.74,1659400.0,40.3098,40.3754,40.0965,40.3207,1659400.0
2009-02-12 14:00:00,73.73,73.9,73.26,73.28,1633800.0,40.3152,40.4082,40.0583,40.0692,1633800.0
2009-02-12 14:30:00,73.28,73.43,73.0,73.12,2110800.0,40.0692,40.1512,39.9161,39.9817,2110800.0
2009-02-12 15:00:00,73.12,73.95,72.83,73.93,3396700.0,39.9817,40.4355,39.8231,40.4246,3396700.0
2009-02-12 15:30:00,73.94,75.25,73.66,75.03,7103200.0,40.4301,41.1464,40.277,41.0261,7103200.0
2009-02-13 09:30:00,74.89,75.37,74.75,74.93,3071000.0,40.9495,41.212,40.873,40.9714,3071000.0
2009-02-13 10:00:00,74.93,75.35,74.67,75.08,2468000.0,40.9714,41.2011,40.8292,41.0534,2468000.0
2009-02-13 10:30:00,75.07,75.46,75.05,75.28,2026900.0,41.048,41.2612,41.037,41.1628,2026900.0
2009-02-13 11:00:00,75.28,75.3,74.88,74.91,1219600.0,41.1628,41.1737,40.9441,40.9605,1219600.0
2009-02-13 11:30:00,74.91,75.07,74.6,74.61,1151900.0,40.9605,41.048,40.791,40.7964,1151900.0
2009-02-13 12:00:00,74.61,74.85,74.58,74.79,945900.0,40.7964,40.9277,40.78,40.8949,945900.0
2009-02-13 12:30:00,74.79,74.95,74.47,74.59,893900.0,40.8949,40.9823,40.7199,40.7855,893900.0
2009-02-13 13:00:00,74.6,75.15,74.51,75.11,1117100.0,40.791,41.0917,40.7417,41.0698,1117100.0
2009-02-13 13:30:00,75.11,75.58,75.01,75.35,1778700.0,41.0698,41.3268,41.0151,41.2011,1778700.0
2009-02-13 14:00:00,75.35,75.55,75.11,75.27,1756500.0,41.2011,41.3104,41.0698,41.1573,1756500.0
2009-02-13 14:30:00,75.27,75.37,75.11,75.26,1614300.0,41.1573,41.212,41.0698,41.1518,1614300.0
2009-02-13 15:00:00,75.26,75.32,74.66,74.78,2021700.0,41.1518,41.1847,40.8238,40.8894,2021700.0
2009-02-13 15:30:00,74.78,75.19,74.44,74.44,3945600.0,40.8894,41.1136,40.7035,40.7035,3945600.0
2009-02-17 09:30:00,72.68,72.91,71.43,71.52,5462900.0,39.7411,39.8669,39.0576,39.1068,5462900.0
2009-02-17 10:00:00,71.52,72.07,71.32,71.5,3636400.0,39.1068,39.4076,38.9975,39.0959,3636400.0
2009-02-17 10:30:00,71.5,72.05,71.37,71.74,3501300.0,39.0959,39.3966,39.0248,39.2271,3501300.0
2009-02-17 11:00:00,71.75,71.82,71.56,71.61,1684800.0,39.2326,39.2709,39.1287,39.156,1684800.0
2009-02-17 11:30:00,71.61,71.78,71.37,71.48,1572400.0,39.156,39.249,39.0248,39.085,1572400.0
2009-02-17 12:00:00,71.48,71.69,71.32,71.48,1665800.0,39.085,39.1998,38.9975,39.085,1665800.0
2009-02-17 12:30:00,71.48,71.75,71.44,71.75,1296000.0,39.085,39.2326,39.0631,39.2326,1296000.0
2009-02-17 13:00:00,71.75,71.78,71.39,71.55,1506300.0,39.2326,39.249,39.0357,39.1232,1506300.0
2009-02-17 13:30:00,71.55,71.91,71.45,71.77,2145300.0,39.1232,39.3201,39.0686,39.2435,2145300.0
2009-02-17 14:00:00,71.77,71.94,71.62,71.72,1981700.0,39.2435,39.3365,39.1615,39.2162,1981700.0
2009-02-17 14:30:00,71.73,72.24,71.66,71.82,2534300.0,39.2217,39.5005,39.1834,39.2709,2534300.0
2009-02-17 15:00:00,71.81,72.09,71.58,71.69,2439400.0,39.2654,39.4185,39.1396,39.1998,2439400.0
2009-02-17 15:30:00,71.68,72.57,71.16,71.25,7823800.0,39.1943,39.681,38.91,38.9592,7823800.0
2009-02-18 09:30:00,71.56,72.44,71.39,71.88,3774700.0,39.1287,39.6099,39.0357,39.3037,3774700.0
2009-02-18 10:00:00,71.88,72.05,71.27,71.89,3384500.0,39.3037,39.3966,38.9701,39.3091,3384500.0
2009-02-18 10:30:00,71.89,72.54,71.86,71.91,2804900.0,39.3091,39.6646,39.2927,39.3201,2804900.0
2009-02-18 11:00:00,71.9,72.54,71.77,72.42,2056100.0,39.3146,39.6646,39.2435,39.5989,2056100.0
2009-02-18 11:30:00,72.42,72.58,72.15,72.21,1601400.0,39.5989,39.6864,39.4513,39.4841,1601400.0
2009-02-18 12:00:00,72.21,72.58,72.08,72.32,1635200.0,39.4841,39.6864,39.413,39.5443,1635200.0
2009-02-18 12:30:00,72.33,72.42,71.76,72.11,1340200.0,39.5497,39.5989,39.2381,39.4294,1340200.0
2009-02-18 13:00:00,72.09,72.3,71.7,71.92,1365600.0,39.4185,39.5333,39.2053,39.3255,1365600.0
2009-02-18 13:30:00,71.9,71.93,71.57,71.72,1492800.0,39.3146,39.331,39.1342,39.2162,1492800.0
2009-02-18 14:00:00,71.72,72.09,71.43,71.72,1811100.0,39.2162,39.4185,39.0576,39.2162,1811100.0
2009-02-18 14:30:00,71.73,71.99,71.32,71.89,1651300.0,39.2217,39.3638,38.9975,39.3091,1651300.0
2009-02-18 15:00:00,71.9,72.2,71.65,71.86,2415900.0,39.3146,39.4787,39.1779,39.2927,2415900.0
2009-02-18 15:30:00,71.88,72.28,71.65,72.03,3690200.0,39.3037,39.5224,39.1779,39.3857,3690200.0
2009-02-19 09:30:00,71.87,72.67,71.64,72.32,4430400.0,39.2982,39.7356,39.1724,39.5443,4430400.0
2009-02-19 10:00:00,72.31,72.56,71.95,72.04,2522200.0,39.5388,39.6755,39.342,39.3912,2522200.0
2009-02-19 10:30:00,72.04,72.3,71.82,72.18,1422900.0,39.3912,39.5333,39.2709,39.4677,1422900.0
2009-02-19 11:00:00,72.18,72.96,72.15,72.73,2719300.0,39.4677,39.8942,39.4513,39.7685,2719300.0
2009-02-19 11:30:00,72.74,72.84,72.12,72.21,1447100.0,39.7739,39.8286,39.4349,39.4841,1447100.0
2009-02-19 12:00:00,72.2,72.36,71.97,72.23,1039300.0,39.4787,39.5661,39.3529,39.4951,1039300.0
2009-02-19 12:30:00,72.23,72.36,72.1,72.23,712400.0,39.4951,39.5661,39.424,39.4951,712400.0
2009-02-19 13:00:00,72.22,72.94,72.17,72.89,1723900.0,39.4896,39.8833,39.4622,39.8559,1723900.0
2009-02-19 13:30:00,72.89,72.91,72.44,72.62,1360900.0,39.8559,39.8669,39.6099,39.7083,1360900.0
2009-02-19 14:00:00,72.63,72.78,72.19,72.58,1764500.0,39.7138,39.7958,39.4732,39.6864,1764500.0
2009-02-19 14:30:00,72.58,72.72,72.27,72.61,1782500.0,39.6864,39.763,39.5169,39.7028,1782500.0
2009-02-19 15:00:00,72.61,72.7,72.04,72.33,2096500.0,39.7028,39.752,39.3912,39.5497,2096500.0
2009-02-19 15:30:00,72.33,72.58,71.8,72.26,4174800.0,39.5497,39.6864,39.2599,39.5115,4174800.0
2009-02-20 09:30:00,70.94,71.4,70.46,71.16,5582100.0,38.7897,39.0412,38.5272,38.91,5582100.0
2009-02-20 10:00:00,71.17,71.71,71.1,71.5,3225600.0,38.9155,39.2107,38.8772,39.0959,3225600.0
2009-02-20 10:30:00,71.5,72.02,71.2,71.33,2560100.0,39.0959,39.3802,38.9319,39.0029,2560100.0
2009-02-20 11:00:00,71.32,71.44,70.63,70.83,2239400.0,38.9975,39.0631,38.6202,38.7295,2239400.0
2009-02-20 11:30:00,70.82,71.34,70.63,71.26,1543600.0,38.7241,39.0084,38.6202,38.9647,1543600.0
2009-02-20 12:00:00,71.26,71.75,71.25,71.36,1694200.0,38.9647,39.2326,38.9592,39.0193,1694200.0
2009-02-20 12:30:00,71.36,71.5,70.53,70.71,1709300.0,39.0193,39.0959,38.5655,38.6639,1709300.0
2009-02-20 13:00:00,70.71,70.96,70.21,70.82,2260100.0,38.6639,38.8006,38.3905,38.7241,2260100.0
2009-02-20 13:30:00,70.83,71.31,70.64,71.12,1706100.0,38.7295,38.992,38.6257,38.8881,1706100.0
2009-02-20 14:00:00,71.11,72.2,70.86,71.53,3709200.0,38.8826,39.4787,38.7459,39.1123,3709200.0
2009-02-20 14:30:00,71.54,72.22,71.37,71.83,3905800.0,39.1178,39.4896,39.0248,39.2763,3905800.0
2009-02-20 15:00:00,71.83,71.84,71.17,71.25,3074600.0,39.2763,39.2818,38.9155,38.9592,3074600.0
2009-02-20 15:30:00,71.25,71.65,71.0,71.23,5202600.0,38.9592,39.1779,38.8225,38.9483,5202600.0
2009-02-23 09:30:00,72.26,72.8,72.08,72.56,4258300.0,39.5115,39.8067,39.413,39.6755,4258300.0
2009-02-23 10:00:00,72.56,72.65,72.04,72.2,2537300.0,39.6755,39.7247,39.3912,39.4787,2537300.0
2009-02-23 10:30:00,72.2,72.22,71.67,71.69,2249100.0,39.4787,39.4896,39.1889,39.1998,2249100.0
2009-02-23 11:00:00,71.68,71.93,71.55,71.89,1817100.0,39.1943,39.331,39.1232,39.3091,1817100.0
2009-02-23 11:30:00,71.89,71.89,71.33,71.49,1446100.0,39.3091,39.3091,39.0029,39.0904,1446100.0
2009-02-23 12:00:00,71.49,71.5,71.26,71.45,1420100.0,39.0904,39.0959,38.9647,39.0686,1420100.0
2009-02-23 12:30:00,71.45,71.45,70.65,70.69,1716800.0,39.0686,39.0686,38.6311,38.653,1716800.0
2009-02-23 13:00:00,70.69,71.02,70.6,70.71,2045800.0,38.653,38.8334,38.6038,38.6639,2045800.0
2009-02-23 13:30:00,70.7,70.82,70.32,70.38,1968200.0,38.6585,38.7241,38.4507,38.4835,1968200.0
2009-02-23 14:00:00,70.38,70.87,70.1,70.76,2298400.0,38.4835,38.7514,38.3304,38.6913,2298400.0
2009-02-23 14:30:00,70.75,70.81,69.7,69.76,2690200.0,38.6858,38.7186,38.1117,38.1445,2690200.0
2009-02-23 15:00:00,69.75,70.04,69.06,69.33,3717500.0,38.139,38.2976,37.7617,37.9093,3717500.0
2009-02-23 15:30:00,69.32,69.81,69.23,69.34,6299900.0,37.9039,38.1718,37.8547,37.9148,6299900.0
2009-02-24 09:30:00,69.72,70.62,69.65,70.42,4075900.0,38.1226,38.6147,38.0843,38.5054,4075900.0
2009-02-24 10:00:00,70.41,70.75,70.0,70.68,4061300.0,38.4999,38.6858,38.2757,38.6475,4061300.0
2009-02-24 10:30:00,70.69,71.24,70.62,70.77,3601400.0,38.653,38.9537,38.6147,38.6967,3601400.0
2009-02-24 11:00:00,70.77,70.9,70.5,70.57,2641700.0,38.6967,38.7678,38.5491,38.5874,2641700.0
2009-02-24 11:30:00,70.59,70.65,70.07,70.28,2471700.0,38.5983,38.6311,38.314,38.4288,2471700.0
2009-02-24 12:00:00,70.28,70.85,70.0,70.27,1943500.0,38.4288,38.7405,38.2757,38.4233,1943500.0
2009-02-24 12:30:00,70.27,70.9,70.24,70.88,2275000.0,38.4233,38.7678,38.4069,38.7569,2275000.0
2009-02-24 13:00:00,70.86,71.39,70.6,71.34,3025100.0,38.7459,39.0357,38.6038,39.0084,3025100.0
2009-02-24 13:30:00,71.34,71.6,71.19,71.35,2903500.0,39.0084,39.1506,38.9264,39.0139,2903500.0
2009-02-24 14:00:00,71.34,71.7,71.19,71.6,2405400.0,39.0084,39.2053,38.9264,39.1506,2405400.0
2009-02-24 14:30:00,71.6,71.74,71.28,71.67,2438900.0,39.1506,39.2271,38.9756,39.1889,2438900.0
2009-02-24 15:00:00,71.67,72.19,71.64,71.99,3586300.0,39.1889,39.4732,39.1724,39.3638,3586300.0
2009-02-24 15:30:00,71.98,72.29,71.82,72.04,7611800.0,39.3584,39.5279,39.2709,39.3912,7611800.0
2009-02-25 09:30:00,71.4,72.2,71.2,71.45,3681400.0,39.0412,39.4787,38.9319,39.0686,3681400.0
2009-02-25 10:00:00,71.53,71.59,70.55,70.92,3529200.0,39.1123,39.1451,38.5764,38.7788,3529200.0
2009-02-25 10:30:00,70.93,71.4,70.5,70.84,3127300.0,38.7842,39.0412,38.5491,38.735,3127300.0
2009-02-25 11:00:00,70.84,71.53,70.78,71.5,2322500.0,38.735,39.1123,38.7022,39.0959,2322500.0
2009-02-25 11:30:00,71.51,72.23,71.42,72.04,3835200.0,39.1014,39.4951,39.0522,39.3912,3835200.0
2009-02-25 12:00:00,72.04,72.22,71.88,72.02,2733000.0,39.3912,39.4896,39.3037,39.3802,2733000.0
2009-02-25 12:30:00,72.03,72.1,71.45,71.83,2089800.0,39.3857,39.424,39.0686,39.2763,2089800.0
2009-02-25 13:00:00,71.82,72.25,71.79,72.14,1950900.0,39.2709,39.506,39.2545,39.4458,1950900.0
2009-02-25 13:30:00,72.14,73.39,72.13,73.27,4370400.0,39.4458,40.1293,39.4404,40.0637,4370400.0
2009-02-25 14:00:00,73.27,73.44,72.5,72.96,5167800.0,40.0637,40.1567,39.6427,39.8942,5167800.0
2009-02-25 14:30:00,72.98,73.18,72.64,72.92,3240800.0,39.9052,40.0145,39.7192,39.8723,3240800.0
2009-02-25 15:00:00,72.92,73.49,72.83,73.32,4219300.0,39.8723,40.184,39.8231,40.0911,4219300.0
2009-02-25 15:30:00,73.31,73.32,71.88,72.14,6384900.0,40.0856,40.0911,39.3037,39.4458,6384900.0
2009-02-26 09:30:00,71.77,73.14,71.77,73.1,3601000.0,39.2435,39.9926,39.2435,39.9708,3601000.0
2009-02-26 10:00:00,73.1,73.41,72.72,73.32,3205900.0,39.9708,40.1403,39.763,40.0911,3205900.0
2009-02-26 10:30:00,73.31,73.48,73.03,73.39,2978400.0,40.0856,40.1786,39.9325,40.1293,2978400.0
2009-02-26 11:00:00,73.38,73.43,72.69,72.71,2333600.0,40.1239,40.1512,39.7466,39.7575,2333600.0
2009-02-26 11:30:00,72.7,72.75,72.12,72.41,1914900.0,39.752,39.7794,39.4349,39.5935,1914900.0
2009-02-26 12:00:00,72.42,72.77,71.96,72.14,1597500.0,39.5989,39.7903,39.3474,39.4458,1597500.0
2009-02-26 12:30:00,72.13,72.71,72.04,72.49,1360800.0,39.4404,39.7575,39.3912,39.6372,1360800.0
2009-02-26 13:00:00,72.49,72.57,71.98,72.24,1708100.0,39.6372,39.681,39.3584,39.5005,1708100.0
2009-02-26 13:30:00,72.24,72.54,72.04,72.32,1720800.0,39.5005,39.6646,39.3912,39.5443,1720800.0
2009-02-26 14:00:00,72.32,72.4,71.88,72.33,1783200.0,39.5443,39.588,39.3037,39.5497,1783200.0
2009-02-26 14:30:00,72.34,72.34,71.02,71.31,3116000.0,39.5552,39.5552,38.8334,38.992,3116000.0
2009-02-26 15:00:00,71.31,71.32,70.88,70.98,3874000.0,38.992,38.9975,38.7569,38.8116,3874000.0
2009-02-26 15:30:00,71.0,71.62,70.87,70.95,4347000.0,38.8225,39.1615,38.7514,38.7952,4347000.0
2009-02-27 09:30:00,69.62,70.02,69.04,69.32,4521600.0,38.0679,38.2866,37.7508,37.9039,4521600.0
2009-02-27 10:00:00,69.31,69.94,69.15,69.68,4382100.0,37.8984,38.2429,37.8109,38.1007,4382100.0
2009-02-27 10:30:00,69.69,69.9,69.41,69.6,2733500.0,38.1062,38.221,37.9531,38.057,2733500.0
2009-02-27 11:00:00,69.6,69.63,69.0,69.24,2057100.0,38.057,38.0734,37.7289,37.8601,2057100.0
2009-02-27 11:30:00,69.23,69.85,69.05,69.6,2134600.0,37.8547,38.1937,37.7562,38.057,2134600.0
2009-02-27 12:00:00,69.6,69.99,69.6,69.91,2399600.0,38.057,38.2702,38.057,38.2265,2399600.0
2009-02-27 12:30:00,69.91,70.14,69.65,69.96,1965900.0,38.2265,38.3523,38.0843,38.2538,1965900.0
2009-02-27 13:00:00,69.96,70.23,69.63,69.86,1949100.0,38.2538,38.4015,38.0734,38.1991,1949100.0
2009-02-27 13:30:00,69.86,70.03,69.32,69.93,2716000.0,38.1991,38.2921,37.9039,38.2374,2716000.0
2009-02-27 14:00:00,69.92,70.23,69.43,69.5,2986700.0,38.232,38.4015,37.964,38.0023,2986700.0
2009-02-27 14:30:00,69.49,69.79,69.25,69.5,2543600.0,37.9968,38.1609,37.8656,38.0023,2543600.0
2009-02-27 15:00:00,69.5,69.5,68.58,68.6,4827700.0,38.0023,38.0023,37.4993,37.5102,4827700.0
2009-02-27 15:30:00,68.6,69.3,68.31,68.39,9492100.0,37.5102,37.8929,37.3516,37.3954,9492100.0
2009-03-02 09:30:00,67.0,67.43,65.63,66.67,6035900.0,36.6353,36.8704,35.8862,36.4549,6035900.0
2009-03-02 10:00:00,66.66,67.09,66.36,66.61,4005900.0,36.4494,36.6845,36.2854,36.4221,4005900.0
2009-03-02 10:30:00,66.61,66.88,66.15,66.19,2562700.0,36.4221,36.5697,36.1705,36.1924,2562700.0
2009-03-02 11:00:00,66.28,66.43,66.0,66.06,3211200.0,36.2416,36.3236,36.0885,36.1213,3211200.0
2009-03-02 11:30:00,66.06,66.26,65.66,66.13,3048300.0,36.1213,36.2307,35.9026,36.1596,3048300.0
2009-03-02 12:00:00,66.13,66.56,66.04,66.51,2853500.0,36.1596,36.3947,36.1104,36.3674,2853500.0
2009-03-02 12:30:00,66.51,66.83,66.04,66.18,2729800.0,36.3674,36.5424,36.1104,36.1869,2729800.0
2009-03-02 13:00:00,66.18,66.39,65.77,66.0,2248200.0,36.1869,36.3018,35.9628,36.0885,2248200.0
2009-03-02 13:30:00,66.0,66.61,65.88,66.59,2495800.0,36.0885,36.4221,36.0229,36.4111,2495800.0
2009-03-02 14:00:00,66.59,66.59,65.95,66.04,2763200.0,36.4111,36.4111,36.0612,36.1104,2763200.0
2009-03-02 14:30:00,66.03,66.64,65.87,65.94,2899000.0,36.1049,36.4385,36.0174,36.0557,2899000.0
2009-03-02 15:00:00,65.95,65.99,65.26,65.73,3540900.0,36.0612,36.0831,35.6839,35.9409,3540900.0
2009-03-02 15:30:00,65.74,66.03,64.84,64.93,8798000.0,35.9464,36.1049,35.4542,35.5034,8798000.0
2009-03-03 09:30:00,65.84,66.12,65.19,65.5,3959900.0,36.001,36.1541,35.6456,35.8151,3959900.0
2009-03-03 10:00:00,65.47,65.61,64.88,65.13,3316800.0,35.7987,35.8753,35.4761,35.6128,3316800.0
2009-03-03 10:30:00,65.14,65.52,64.97,65.07,2688200.0,35.6183,35.8261,35.5253,35.58,2688200.0
2009-03-03 11:00:00,65.08,65.17,64.33,64.9,3661900.0,35.5855,35.6347,35.1754,35.487,3661900.0
2009-03-03 11:30:00,64.9,64.93,64.33,64.33,2343400.0,35.487,35.5034,35.1754,35.1754,2343400.0
2009-03-03 12:00:00,64.35,64.97,64.33,64.93,2540800.0,35.1863,35.5253,35.1754,35.5034,2540800.0
2009-03-03 12:30:00,64.94,65.02,64.58,64.66,1945800.0,35.5089,35.5527,35.3121,35.3558,1945800.0
2009-03-03 13:00:00,64.66,65.09,64.45,64.72,1686400.0,35.3558,35.5909,35.241,35.3886,1686400.0
2009-03-03 13:30:00,64.74,65.05,64.44,64.96,2146600.0,35.3996,35.5691,35.2355,35.5199,2146600.0
2009-03-03 14:00:00,64.96,65.57,64.94,65.38,3998800.0,35.5199,35.8534,35.5089,35.7495,3998800.0
2009-03-03 14:30:00,65.37,65.88,65.25,65.7,4051300.0,35.744,36.0229,35.6784,35.9245,4051300.0
2009-03-03 15:00:00,65.7,65.73,64.45,64.48,3855300.0,35.9245,35.9409,35.241,35.2574,3855300.0
2009-03-03 15:30:00,64.47,64.69,64.08,64.18,5770400.0,35.2519,35.3722,35.0387,35.0934,5770400.0
2009-03-04 09:30:00,65.5,66.0,64.79,65.49,4555200.0,35.8151,36.0885,35.4269,35.8097,4555200.0
2009-03-04 10:00:00,65.49,65.98,65.33,65.98,3314600.0,35.8097,36.0776,35.7222,36.0776,3314600.0
2009-03-04 10:30:00,65.97,66.2,65.63,66.08,4019400.0,36.0721,36.1979,35.8862,36.1323,4019400.0
2009-03-04 11:00:00,66.08,66.49,66.01,66.4,3060000.0,36.1323,36.3564,36.094,36.3072,3060000.0
2009-03-04 11:30:00,66.41,66.49,65.94,66.17,2144700.0,36.3127,36.3564,36.0557,36.1815,2144700.0
2009-03-04 12:00:00,66.18,66.23,65.62,65.8,1826100.0,36.1869,36.2143,35.8807,35.9792,1826100.0
2009-03-04 12:30:00,65.8,66.11,65.49,65.63,2443800.0,35.9792,36.1487,35.8097,35.8862,2443800.0
2009-03-04 13:00:00,65.63,65.8,65.29,65.55,2115100.0,35.8862,35.9792,35.7003,35.8425,2115100.0
2009-03-04 13:30:00,65.55,65.86,65.17,65.19,1866700.0,35.8425,36.012,35.6347,35.6456,1866700.0
2009-03-04 14:00:00,65.19,65.83,65.02,65.49,3197400.0,35.6456,35.9956,35.5527,35.8097,3197400.0
2009-03-04 14:30:00,65.49,66.28,65.28,66.21,4004600.0,35.8097,36.2416,35.6948,36.2033,4004600.0
2009-03-04 15:00:00,66.21,66.54,65.99,66.48,4292000.0,36.2033,36.3838,36.0831,36.351,4292000.0
2009-03-04 15:30:00,66.48,66.54,65.64,65.72,7504100.0,36.351,36.3838,35.8917,35.9354,7504100.0
2009-03-05 09:30:00,64.18,64.58,63.63,63.91,5611000.0,35.0934,35.3121,34.7926,34.9457,5611000.0
2009-03-05 10:00:00,63.91,64.17,63.15,63.41,4158400.0,34.9457,35.0879,34.5302,34.6723,4158400.0
2009-03-05 10:30:00,63.41,63.81,63.2,63.24,2920700.0,34.6723,34.891,34.5575,34.5794,2920700.0
2009-03-05 11:00:00,63.24,63.33,62.71,62.89,3023900.0,34.5794,34.6286,34.2896,34.388,3023900.0
2009-03-05 11:30:00,62.89,63.39,62.77,63.03,2560300.0,34.388,34.6614,34.3224,34.4645,2560300.0
2009-03-05 12:00:00,63.03,63.49,62.75,63.48,1822600.0,34.4645,34.7161,34.3114,34.7106,1822600.0
2009-03-05 12:30:00,63.48,63.58,63.01,63.15,1643000.0,34.7106,34.7653,34.4536,34.5302,1643000.0
2009-03-05 13:00:00,63.15,63.84,63.02,63.54,2198600.0,34.5302,34.9074,34.4591,34.7434,2198600.0
2009-03-05 13:30:00,63.53,63.53,62.96,63.39,2006800.0,34.7379,34.7379,34.4263,34.6614,2006800.0
2009-03-05 14:00:00,63.39,63.4,62.52,62.92,2629000.0,34.6614,34.6668,34.1857,34.4044,2629000.0
2009-03-05 14:30:00,62.92,63.33,62.78,63.03,2507400.0,34.4044,34.6286,34.3278,34.4645,2507400.0
2009-03-05 15:00:00,63.04,63.58,62.84,62.91,3136200.0,34.47,34.7653,34.3606,34.3989,3136200.0
2009-03-05 15:30:00,62.91,63.01,62.13,62.32,8520100.0,34.3989,34.4536,33.9724,34.0763,8520100.0
2009-03-06 09:30:00,62.98,64.59,62.95,63.74,5782700.0,34.4372,35.3175,34.4208,34.8528,5782700.0
2009-03-06 10:00:00,63.74,63.96,63.27,63.69,3742500.0,34.8528,34.9731,34.5958,34.8254,3742500.0
2009-03-06 10:30:00,63.69,63.85,62.79,62.97,3118900.0,34.8254,34.9129,34.3333,34.4317,3118900.0
2009-03-06 11:00:00,62.97,63.22,62.76,62.98,2383400.0,34.4317,34.5684,34.3169,34.4372,2383400.0
2009-03-06 11:30:00,62.99,63.29,62.79,62.97,1664200.0,34.4427,34.6067,34.3333,34.4317,1664200.0
2009-03-06 12:00:00,62.97,63.63,62.97,63.15,1872100.0,34.4317,34.7926,34.4317,34.5302,1872100.0
2009-03-06 12:30:00,63.15,63.18,62.54,62.81,2041700.0,34.5302,34.5466,34.1966,34.3442,2041700.0
2009-03-06 13:00:00,62.8,62.82,62.32,62.53,1418100.0,34.3388,34.3497,34.0763,34.1911,1418100.0
2009-03-06 13:30:00,62.54,62.68,62.2,62.62,2030100.0,34.1966,34.2732,34.0107,34.2403,2030100.0
2009-03-06 14:00:00,62.63,62.91,62.1,62.64,2528000.0,34.2458,34.3989,33.956,34.2513,2528000.0
2009-03-06 14:30:00,62.64,62.68,61.88,61.94,3021400.0,34.2513,34.2732,33.8357,33.8685,3021400.0
2009-03-06 15:00:00,61.95,62.68,61.86,62.29,3101000.0,33.874,34.2732,33.8248,34.0599,3101000.0
2009-03-06 15:30:00,62.29,64.48,62.28,64.1,8725200.0,34.0599,35.2574,34.0544,35.0496,8725200.0
2009-03-09 09:30:00,62.88,64.99,62.87,64.82,5921200.0,34.3825,35.5363,34.377,35.4433,5921200.0
2009-03-09 10:00:00,64.82,65.98,64.8,65.41,5158000.0,35.4433,36.0776,35.4324,35.7659,5158000.0
2009-03-09 10:30:00,65.42,65.46,64.77,64.86,3162500.0,35.7714,35.7932,35.416,35.4652,3162500.0
2009-03-09 11:00:00,64.85,65.21,64.26,64.84,2532200.0,35.4597,35.6565,35.1371,35.4542,2532200.0
2009-03-09 11:30:00,64.84,65.33,64.84,65.03,2223100.0,35.4542,35.7222,35.4542,35.5581,2223100.0
2009-03-09 12:00:00,65.07,65.42,64.96,65.07,2054600.0,35.58,35.7714,35.5199,35.58,2054600.0
2009-03-09 12:30:00,65.09,65.27,64.74,64.95,1423000.0,35.5909,35.6894,35.3996,35.5144,1423000.0
2009-03-09 13:00:00,64.95,64.95,64.29,64.64,1824800.0,35.5144,35.5144,35.1535,35.3449,1824800.0
2009-03-09 13:30:00,64.64,64.78,64.42,64.5,1439500.0,35.3449,35.4214,35.2246,35.2683,1439500.0
2009-03-09 14:00:00,64.5,65.07,64.44,64.73,2267400.0,35.2683,35.58,35.2355,35.3941,2267400.0
2009-03-09 14:30:00,64.73,64.99,64.31,64.78,2249100.0,35.3941,35.5363,35.1644,35.4214,2249100.0
2009-03-09 15:00:00,64.78,64.99,64.03,64.45,3004300.0,35.4214,35.5363,35.0113,35.241,3004300.0
2009-03-09 15:30:00,64.45,64.93,64.25,64.56,4522400.0,35.241,35.5034,35.1316,35.3011,4522400.0
2009-03-10 09:30:00,65.78,66.79,65.34,66.11,5828200.0,35.9682,36.5205,35.7276,36.1487,5828200.0
2009-03-10 10:00:00,66.12,66.84,66.11,66.37,4117900.0,36.1541,36.5478,36.1487,36.2908,4117900.0
2009-03-10 10:30:00,66.37,67.07,66.3,66.88,3483400.0,36.2908,36.6736,36.2526,36.5697,3483400.0
2009-03-10 11:00:00,66.88,67.1,66.68,67.0,2366300.0,36.5697,36.69,36.4603,36.6353,2366300.0
2009-03-10 11:30:00,67.01,67.34,66.78,67.34,2597900.0,36.6408,36.8212,36.515,36.8212,2597900.0
2009-03-10 12:00:00,67.33,67.48,67.07,67.24,3133100.0,36.8158,36.8978,36.6736,36.7665,3133100.0
2009-03-10 12:30:00,67.24,67.31,66.87,66.87,1889300.0,36.7665,36.8048,36.5642,36.5642,1889300.0
2009-03-10 13:00:00,66.87,66.91,66.52,66.7,1986000.0,36.5642,36.5861,36.3729,36.4713,1986000.0
2009-03-10 13:30:00,66.68,67.28,66.55,66.64,2728000.0,36.4603,36.7884,36.3893,36.4385,2728000.0
2009-03-10 14:00:00,66.64,66.73,66.15,66.46,3139200.0,36.4385,36.4877,36.1705,36.34,3139200.0
2009-03-10 14:30:00,66.44,66.75,65.96,66.72,2652600.0,36.3291,36.4986,36.0666,36.4822,2652600.0
2009-03-10 15:00:00,66.72,67.0,66.32,66.96,3088600.0,36.4822,36.6353,36.2635,36.6134,3088600.0
2009-03-10 15:30:00,66.95,67.42,66.65,67.18,6451600.0,36.608,36.865,36.4439,36.7337,6451600.0
2009-03-11 09:30:00,67.38,67.79,67.09,67.51,4200300.0,36.8431,37.0673,36.6845,36.9142,4200300.0
2009-03-11 10:00:00,67.51,67.82,67.5,67.78,3324600.0,36.9142,37.0837,36.9087,37.0618,3324600.0
2009-03-11 10:30:00,67.78,67.96,67.21,67.55,3033700.0,37.0618,37.1602,36.7501,36.9361,3033700.0
2009-03-11 11:00:00,67.55,67.8,67.14,67.34,2257700.0,36.9361,37.0728,36.7119,36.8212,2257700.0
2009-03-11 11:30:00,67.35,67.41,66.65,66.82,2705300.0,36.8267,36.8595,36.4439,36.5369,2705300.0
2009-03-11 12:00:00,66.82,66.96,66.51,66.75,1765300.0,36.5369,36.6134,36.3674,36.4986,1765300.0
2009-03-11 12:30:00,66.76,66.9,66.06,66.08,1708500.0,36.5041,36.5806,36.1213,36.1323,1708500.0
2009-03-11 13:00:00,66.09,66.37,65.84,65.94,1577900.0,36.1377,36.2908,36.001,36.0557,1577900.0
2009-03-11 13:30:00,65.95,66.33,65.74,66.03,1709800.0,36.0612,36.269,35.9464,36.1049,1709800.0
2009-03-11 14:00:00,66.05,66.23,65.35,65.66,2230500.0,36.1159,36.2143,35.7331,35.9026,2230500.0
2009-03-11 14:30:00,65.64,66.26,65.64,66.05,2479800.0,35.8917,36.2307,35.8917,36.1159,2479800.0
2009-03-11 15:00:00,66.05,66.55,65.95,66.29,2636700.0,36.1159,36.3893,36.0612,36.2471,2636700.0
2009-03-11 15:30:00,66.3,66.71,65.67,65.78,4245300.0,36.2526,36.4767,35.9081,35.9682,4245300.0
2009-03-12 09:30:00,66.01,66.32,65.72,66.22,3858700.0,36.094,36.2635,35.9354,36.2088,3858700.0
2009-03-12 10:00:00,66.22,66.9,66.2,66.77,3048000.0,36.2088,36.5806,36.1979,36.5096,3048000.0
2009-03-12 10:30:00,66.78,67.27,66.48,67.17,2828000.0,36.515,36.7829,36.351,36.7283,2828000.0
2009-03-12 11:00:00,67.17,67.32,66.5,66.54,2191500.0,36.7283,36.8103,36.3619,36.3838,2191500.0
2009-03-12 11:30:00,66.53,66.7,66.27,66.37,1631400.0,36.3783,36.4713,36.2362,36.2908,1631400.0
2009-03-12 12:00:00,66.37,66.71,66.1,66.21,1602200.0,36.2908,36.4767,36.1432,36.2033,1602200.0
2009-03-12 12:30:00,66.2,66.74,66.12,66.67,1675000.0,36.1979,36.4931,36.1541,36.4549,1675000.0
2009-03-12 13:00:00,66.67,66.8,66.36,66.43,2298400.0,36.4549,36.526,36.2854,36.3236,2298400.0
2009-03-12 13:30:00,66.43,66.86,66.37,66.65,1558000.0,36.3236,36.5588,36.2908,36.4439,1558000.0
2009-03-12 14:00:00,66.65,66.74,66.36,66.62,3121200.0,36.4439,36.4931,36.2854,36.4275,3121200.0
2009-03-12 14:30:00,66.61,67.09,66.49,66.78,2653000.0,36.4221,36.6845,36.3564,36.515,2653000.0
2009-03-12 15:00:00,66.78,67.0,66.72,66.89,3174300.0,36.515,36.6353,36.4822,36.5752,3174300.0
2009-03-12 15:30:00,66.89,67.49,66.76,67.19,6580200.0,36.5752,36.9032,36.5041,36.7392,6580200.0
2009-03-13 09:30:00,67.33,67.49,66.73,67.23,3456900.0,36.8158,36.9032,36.4877,36.7611,3456900.0
2009-03-13 10:00:00,67.25,67.49,66.95,67.12,3095900.0,36.772,36.9032,36.608,36.7009,3095900.0
2009-03-13 10:30:00,67.12,67.42,66.89,66.92,2245600.0,36.7009,36.865,36.5752,36.5916,2245600.0
2009-03-13 11:00:00,66.91,67.13,66.5,66.82,1774900.0,36.5861,36.7064,36.3619,36.5369,1774900.0
2009-03-13 11:30:00,66.81,66.82,66.37,66.69,1602500.0,36.5314,36.5369,36.2908,36.4658,1602500.0
2009-03-13 12:00:00,66.68,66.82,66.46,66.62,1411700.0,36.4603,36.5369,36.34,36.4275,1411700.0
2009-03-13 12:30:00,66.62,67.05,66.54,67.04,1447100.0,36.4275,36.6627,36.3838,36.6572,1447100.0
2009-03-13 13:00:00,67.05,67.25,66.82,67.18,1575200.0,36.6627,36.772,36.5369,36.7337,1575200.0
2009-03-13 13:30:00,67.18,67.23,66.93,67.14,1478700.0,36.7337,36.7611,36.597,36.7119,1478700.0
2009-03-13 14:00:00,67.12,67.48,67.1,67.22,1948800.0,36.7009,36.8978,36.69,36.7556,1948800.0
2009-03-13 14:30:00,67.21,67.6,67.11,67.16,1863400.0,36.7501,36.9634,36.6955,36.7228,1863400.0
2009-03-13 15:00:00,67.17,67.63,67.11,67.46,2560500.0,36.7283,36.9798,36.6955,36.8868,2560500.0
2009-03-13 15:30:00,67.47,67.55,66.95,67.09,4703600.0,36.8923,36.9361,36.608,36.6845,4703600.0
2009-03-16 09:30:00,67.01,67.43,66.57,67.3,3365200.0,36.6408,36.8704,36.4002,36.7994,3365200.0
2009-03-16 10:00:00,67.29,67.8,67.2,67.49,2370100.0,36.7939,37.0728,36.7447,36.9032,2370100.0
2009-03-16 10:30:00,67.48,68.13,67.48,67.83,2224800.0,36.8978,37.2532,36.8978,37.0892,2224800.0
2009-03-16 11:00:00,67.82,68.21,67.78,68.09,2134700.0,37.0837,37.2969,37.0618,37.2313,2134700.0
2009-03-16 11:30:00,68.08,68.23,67.56,67.66,1555300.0,37.2259,37.3079,36.9415,36.9962,1555300.0
2009-03-16 12:00:00,67.65,67.67,67.38,67.54,1503700.0,36.9907,37.0017,36.8431,36.9306,1503700.0
2009-03-16 12:30:00,67.55,68.0,67.54,67.96,2030400.0,36.9361,37.1821,36.9306,37.1602,2030400.0
2009-03-16 13:00:00,67.96,68.11,67.82,67.9,1733400.0,37.1602,37.2423,37.0837,37.1274,1733400.0
2009-03-16 13:30:00,67.9,68.03,67.51,67.52,1475700.0,37.1274,37.1985,36.9142,36.9196,1475700.0
2009-03-16 14:00:00,67.52,67.75,67.25,67.3,1830100.0,36.9196,37.0454,36.772,36.7994,1830100.0
2009-03-16 14:30:00,67.31,67.68,67.15,67.29,2039700.0,36.8048,37.0071,36.7173,36.7939,2039700.0
2009-03-16 15:00:00,67.29,67.5,66.88,67.18,2628500.0,36.7939,36.9087,36.5697,36.7337,2628500.0
2009-03-16 15:30:00,67.19,67.2,66.58,66.96,3653700.0,36.7392,36.7447,36.4057,36.6134,3653700.0
2009-03-17 09:30:00,66.81,67.12,66.36,66.79,2239400.0,36.5314,36.7009,36.2854,36.5205,2239400.0
2009-03-17 10:00:00,66.79,67.33,66.76,66.96,2462000.0,36.5205,36.8158,36.5041,36.6134,2462000.0
2009-03-17 10:30:00,66.95,67.59,66.82,67.47,1827000.0,36.608,36.9579,36.5369,36.8923,1827000.0
2009-03-17 11:00:00,67.47,67.68,67.36,67.51,1784500.0,36.8923,37.0071,36.8322,36.9142,1784500.0
2009-03-17 11:30:00,67.49,67.64,67.25,67.62,1158800.0,36.9032,36.9853,36.772,36.9743,1158800.0
2009-03-17 12:00:00,67.62,68.05,67.58,67.9,1477400.0,36.9743,37.2094,36.9525,37.1274,1477400.0
2009-03-17 12:30:00,67.91,68.52,67.83,68.25,1979100.0,37.1329,37.4664,37.0892,37.3188,1979100.0
2009-03-17 13:00:00,68.25,68.47,68.08,68.31,1483900.0,37.3188,37.4391,37.2259,37.3516,1483900.0
2009-03-17 13:30:00,68.32,68.66,68.22,68.28,1696500.0,37.3571,37.543,37.3024,37.3352,1696500.0
2009-03-17 14:00:00,68.28,68.48,68.03,68.04,1758600.0,37.3352,37.4446,37.1985,37.204,1758600.0
2009-03-17 14:30:00,68.04,68.7,67.93,68.37,1983200.0,37.204,37.5649,37.1438,37.3844,1983200.0
2009-03-17 15:00:00,68.38,68.82,68.25,68.57,2218200.0,37.3899,37.6305,37.3188,37.4938,2218200.0
2009-03-17 15:30:00,68.56,69.24,68.36,69.16,4886100.0,37.4883,37.8601,37.379,37.8164,4886100.0
2009-03-18 09:30:00,68.51,68.66,67.19,67.68,3438800.0,37.461,37.543,36.7392,37.0071,3438800.0
2009-03-18 10:00:00,67.67,67.69,67.2,67.4,2157100.0,37.0017,37.0126,36.7447,36.854,2157100.0
2009-03-18 10:30:00,67.39,67.4,66.86,67.37,3212900.0,36.8486,36.854,36.5588,36.8376,3212900.0
2009-03-18 11:00:00,67.36,67.45,66.93,67.07,2011700.0,36.8322,36.8814,36.597,36.6736,2011700.0
2009-03-18 11:30:00,67.08,67.55,67.02,67.52,1593200.0,36.6791,36.9361,36.6462,36.9196,1593200.0
2009-03-18 12:00:00,67.52,68.01,67.52,67.68,2254700.0,36.9196,37.1876,36.9196,37.0071,2254700.0
2009-03-18 12:30:00,67.68,67.94,67.36,67.87,1406200.0,37.0071,37.1493,36.8322,37.111,1406200.0
2009-03-18 13:00:00,67.86,67.92,67.7,67.75,1589400.0,37.1056,37.1384,37.0181,37.0454,1589400.0
2009-03-18 13:30:00,67.75,68.2,67.66,67.83,1470000.0,37.0454,37.2915,36.9962,37.0892,1470000.0
2009-03-18 14:00:00,67.83,69.99,67.67,69.4,3945400.0,37.0892,38.2702,37.0017,37.9476,3945400.0
2009-03-18 14:30:00,69.41,70.0,68.8,69.86,3928700.0,37.9531,38.2757,37.6195,38.1991,3928700.0
2009-03-18 15:00:00,69.86,69.9,68.64,69.13,4165600.0,38.1991,38.221,37.5321,37.8,4165600.0
2009-03-18 15:30:00,69.13,69.53,68.82,69.27,5711300.0,37.8,38.0187,37.6305,37.8765,5711300.0
2009-03-19 09:30:00,70.29,70.43,69.66,69.69,5109800.0,38.4343,38.5108,38.0898,38.1062,5109800.0
2009-03-19 10:00:00,69.68,70.01,69.45,69.81,3255200.0,38.1007,38.2812,37.975,38.1718,3255200.0
2009-03-19 10:30:00,69.82,70.18,69.41,69.43,2294200.0,38.1773,38.3741,37.9531,37.964,2294200.0
2009-03-19 11:00:00,69.42,69.6,69.07,69.07,2511300.0,37.9586,38.057,37.7672,37.7672,2511300.0
2009-03-19 11:30:00,69.07,69.11,68.31,68.83,3157200.0,37.7672,37.7891,37.3516,37.636,3157200.0
2009-03-19 12:00:00,68.83,68.86,68.49,68.85,1476700.0,37.636,37.6524,37.45,37.6469,1476700.0
2009-03-19 12:30:00,68.85,69.28,68.78,68.99,1523300.0,37.6469,37.882,37.6086,37.7234,1523300.0
2009-03-19 13:00:00,68.98,69.42,68.95,69.18,1332600.0,37.718,37.9586,37.7016,37.8273,1332600.0
2009-03-19 13:30:00,69.18,69.37,69.03,69.14,1756500.0,37.8273,37.9312,37.7453,37.8055,1756500.0
2009-03-19 14:00:00,69.15,69.28,68.67,68.79,1800000.0,37.8109,37.882,37.5485,37.6141,1800000.0
2009-03-19 14:30:00,68.78,68.86,68.52,68.68,2059800.0,37.6086,37.6524,37.4664,37.5539,2059800.0
2009-03-19 15:00:00,68.67,68.96,68.45,68.57,2702900.0,37.5485,37.707,37.4282,37.4938,2702900.0
2009-03-19 15:30:00,68.56,68.82,67.94,68.2,5024400.0,37.4883,37.6305,37.1493,37.2915,5024400.0
2009-03-20 09:30:00,68.63,69.1,68.18,68.33,13210000.0,37.5266,37.7836,37.2805,37.3626,13210000.0
2009-03-20 10:00:00,68.33,68.88,68.18,68.86,2441800.0,37.3626,37.6633,37.2805,37.6524,2441800.0
2009-03-20 10:30:00,68.86,69.44,68.8,69.26,2645100.0,37.6524,37.9695,37.6195,37.8711,2645100.0
2009-03-20 11:00:00,69.26,69.27,68.73,68.97,2024700.0,37.8711,37.8765,37.5813,37.7125,2024700.0
2009-03-20 11:30:00,68.97,69.2,68.94,68.99,1713000.0,37.7125,37.8383,37.6961,37.7234,1713000.0
2009-03-20 12:00:00,68.99,69.17,68.8,69.0,1217800.0,37.7234,37.8219,37.6195,37.7289,1217800.0
2009-03-20 12:30:00,68.99,69.2,68.28,68.46,1885200.0,37.7234,37.8383,37.3352,37.4336,1885200.0
2009-03-20 13:00:00,68.46,68.71,68.06,68.13,1621300.0,37.4336,37.5703,37.2149,37.2532,1621300.0
2009-03-20 13:30:00,68.13,68.29,67.41,67.45,2079500.0,37.2532,37.3407,36.8595,36.8814,2079500.0
2009-03-20 14:00:00,67.45,67.59,67.12,67.21,2054300.0,36.8814,36.9579,36.7009,36.7501,2054300.0
2009-03-20 14:30:00,67.21,67.27,66.86,67.12,2182300.0,36.7501,36.7829,36.5588,36.7009,2182300.0
2009-03-20 15:00:00,67.12,67.4,66.73,66.82,3274300.0,36.7009,36.854,36.4877,36.5369,3274300.0
2009-03-20 15:30:00,66.83,67.08,65.67,65.74,10502300.0,36.5424,36.6791,35.9081,35.9464,10502300.0
2009-03-23 09:30:00,66.99,67.6,66.86,67.56,4374100.0,36.6298,36.9634,36.5588,36.9415,4374100.0
2009-03-23 10:00:00,67.56,68.79,67.56,68.6,4400500.0,36.9415,37.6141,36.9415,37.5102,4400500.0
2009-03-23 10:30:00,68.61,69.2,68.59,69.14,3366200.0,37.5157,37.8383,37.5047,37.8055,3366200.0
2009-03-23 11:00:00,69.14,69.29,68.79,68.94,2666000.0,37.8055,37.8875,37.6141,37.6961,2666000.0
2009-03-23 11:30:00,68.94,69.22,68.73,69.07,2777100.0,37.6961,37.8492,37.5813,37.7672,2777100.0
2009-03-23 12:00:00,69.07,69.18,68.92,69.07,1798900.0,37.7672,37.8273,37.6852,37.7672,1798900.0
2009-03-23 12:30:00,69.07,69.17,68.95,68.99,1546700.0,37.7672,37.8219,37.7016,37.7234,1546700.0
2009-03-23 13:00:00,68.99,69.39,68.88,68.88,2255500.0,37.7234,37.9422,37.6633,37.6633,2255500.0
2009-03-23 13:30:00,68.9,69.04,68.73,68.89,1887400.0,37.6742,37.7508,37.5813,37.6688,1887400.0
2009-03-23 14:00:00,68.88,69.05,68.6,69.04,2014800.0,37.6633,37.7562,37.5102,37.7508,2014800.0
2009-03-23 14:30:00,69.0,69.87,68.98,69.82,3463700.0,37.7289,38.2046,37.718,38.1773,3463700.0
2009-03-23 15:00:00,69.82,70.04,69.58,69.98,4192800.0,38.1773,38.2976,38.046,38.2648,4192800.0
2009-03-23 15:30:00,69.99,70.82,69.81,70.74,8524300.0,38.2702,38.7241,38.1718,38.6803,8524300.0
2009-03-24 09:30:00,69.6,70.21,69.31,69.83,4304100.0,38.057,38.3905,37.8984,38.1827,4304100.0
2009-03-24 10:00:00,69.83,70.11,69.35,69.36,3050300.0,38.1827,38.3358,37.9203,37.9258,3050300.0
2009-03-24 10:30:00,69.36,69.87,69.24,69.76,1795600.0,37.9258,38.2046,37.8601,38.1445,1795600.0
2009-03-24 11:00:00,69.75,70.1,69.62,69.97,2203100.0,38.139,38.3304,38.0679,38.2593,2203100.0
2009-03-24 11:30:00,69.94,69.99,69.68,69.73,1277900.0,38.2429,38.2702,38.1007,38.1281,1277900.0
2009-03-24 12:00:00,69.68,69.95,69.44,69.94,1223800.0,38.1007,38.2484,37.9695,38.2429,1223800.0
2009-03-24 12:30:00,69.94,70.35,69.88,70.25,1794000.0,38.2429,38.4671,38.2101,38.4124,1794000.0
2009-03-24 13:00:00,70.25,70.69,70.12,70.4,2028600.0,38.4124,38.653,38.3413,38.4944,2028600.0
2009-03-24 13:30:00,70.39,70.4,69.76,69.86,1354000.0,38.489,38.4944,38.1445,38.1991,1354000.0
2009-03-24 14:00:00,69.85,70.35,69.79,70.04,1535500.0,38.1937,38.4671,38.1609,38.2976,1535500.0
2009-03-24 14:30:00,70.04,70.27,69.89,70.09,1515600.0,38.2976,38.4233,38.2156,38.3249,1515600.0
2009-03-24 15:00:00,70.09,70.19,69.72,69.86,1515500.0,38.3249,38.3796,38.1226,38.1991,1515500.0
2009-03-24 15:30:00,69.85,70.0,69.15,69.33,3810600.0,38.1937,38.2757,37.8109,37.9093,3810600.0
2009-03-25 09:30:00,69.7,70.36,69.41,70.26,3363700.0,38.1117,38.4725,37.9531,38.4179,3363700.0
2009-03-25 10:00:00,70.26,70.64,70.23,70.39,3165200.0,38.4179,38.6257,38.4015,38.489,3165200.0
2009-03-25 10:30:00,70.39,70.94,70.28,70.7,2954300.0,38.489,38.7897,38.4288,38.6585,2954300.0
2009-03-25 11:00:00,70.7,70.95,70.61,70.77,1860300.0,38.6585,38.7952,38.6092,38.6967,1860300.0
2009-03-25 11:30:00,70.78,71.07,70.7,70.9,1798000.0,38.7022,38.8608,38.6585,38.7678,1798000.0
2009-03-25 12:00:00,70.89,71.17,70.53,70.66,1534500.0,38.7623,38.9155,38.5655,38.6366,1534500.0
2009-03-25 12:30:00,70.66,70.81,70.55,70.75,1193800.0,38.6366,38.7186,38.5764,38.6858,1193800.0
2009-03-25 13:00:00,70.75,70.8,69.91,70.07,1464000.0,38.6858,38.7131,38.2265,38.314,1464000.0
2009-03-25 13:30:00,70.07,70.29,69.93,70.1,1604500.0,38.314,38.4343,38.2374,38.3304,1604500.0
2009-03-25 14:00:00,70.09,70.14,69.24,69.28,2549800.0,38.3249,38.3523,37.8601,37.882,2549800.0
2009-03-25 14:30:00,69.29,69.38,68.84,68.99,2564700.0,37.8875,37.9367,37.6414,37.7234,2564700.0
2009-03-25 15:00:00,68.99,69.11,68.76,69.05,2679300.0,37.7234,37.7891,37.5977,37.7562,2679300.0
2009-03-25 15:30:00,69.05,70.38,68.83,70.2,4875600.0,37.7562,38.4835,37.636,38.3851,4875600.0
2009-03-26 09:30:00,70.67,70.99,70.13,70.28,3326300.0,38.6421,38.817,38.3468,38.4288,3326300.0
2009-03-26 10:00:00,70.3,70.49,70.02,70.08,1492100.0,38.4397,38.5436,38.2866,38.3194,1492100.0
2009-03-26 10:30:00,70.07,70.5,69.82,70.2,2197800.0,38.314,38.5491,38.1773,38.3851,2197800.0
2009-03-26 11:00:00,70.2,70.75,70.08,70.33,1978500.0,38.3851,38.6858,38.3194,38.4561,1978500.0
2009-03-26 11:30:00,70.33,70.8,70.22,70.39,1937000.0,38.4561,38.7131,38.396,38.489,1937000.0
2009-03-26 12:00:00,70.4,70.77,70.32,70.71,1746200.0,38.4944,38.6967,38.4507,38.6639,1746200.0
2009-03-26 12:30:00,70.7,70.73,70.21,70.39,1201300.0,38.6585,38.6749,38.3905,38.489,1201300.0
2009-03-26 13:00:00,70.38,71.22,70.36,71.12,2549300.0,38.4835,38.9428,38.4725,38.8881,2549300.0
2009-03-26 13:30:00,71.1,71.22,70.85,70.92,1524800.0,38.8772,38.9428,38.7405,38.7788,1524800.0
2009-03-26 14:00:00,70.92,71.4,70.9,71.01,2389800.0,38.7788,39.0412,38.7678,38.828,2389800.0
2009-03-26 14:30:00,71.01,71.12,70.42,70.44,2335400.0,38.828,38.8881,38.5054,38.5163,2335400.0
2009-03-26 15:00:00,70.45,71.15,70.44,71.08,2905900.0,38.5218,38.9045,38.5163,38.8662,2905900.0
2009-03-26 15:30:00,71.09,71.49,70.86,71.24,6227700.0,38.8717,39.0904,38.7459,38.9537,6227700.0
2009-03-27 09:30:00,70.05,70.35,69.75,69.99,3008800.0,38.303,38.4671,38.139,38.2702,3008800.0
2009-03-27 10:00:00,69.98,70.06,69.29,69.64,2053300.0,38.2648,38.3085,37.8875,38.0789,2053300.0
2009-03-27 10:30:00,69.63,70.02,69.48,69.89,1738900.0,38.0734,38.2866,37.9914,38.2156,1738900.0
2009-03-27 11:00:00,69.9,70.29,69.77,70.22,1811900.0,38.221,38.4343,38.1499,38.396,1811900.0
2009-03-27 11:30:00,70.22,70.6,70.14,70.37,2157300.0,38.396,38.6038,38.3523,38.478,2157300.0
2009-03-27 12:00:00,70.37,70.49,70.04,70.14,1454700.0,38.478,38.5436,38.2976,38.3523,1454700.0
2009-03-27 12:30:00,70.15,70.45,70.14,70.22,1132900.0,38.3577,38.5218,38.3523,38.396,1132900.0
2009-03-27 13:00:00,70.22,70.3,69.86,70.09,1351000.0,38.396,38.4397,38.1991,38.3249,1351000.0
2009-03-27 13:30:00,70.09,70.28,69.77,69.98,1472500.0,38.3249,38.4288,38.1499,38.2648,1472500.0
2009-03-27 14:00:00,69.98,70.32,69.78,70.18,1420200.0,38.2648,38.4507,38.1554,38.3741,1420200.0
2009-03-27 14:30:00,70.18,70.21,69.75,70.17,1611000.0,38.3741,38.3905,38.139,38.3687,1611000.0
2009-03-27 15:00:00,70.17,70.42,70.03,70.11,2058200.0,38.3687,38.5054,38.2921,38.3358,2058200.0
2009-03-27 15:30:00,70.11,70.34,69.56,70.05,3858800.0,38.3358,38.4616,38.0351,38.303,3858800.0
2009-03-30 09:30:00,68.72,68.79,68.32,68.73,3009000.0,37.5758,37.6141,37.3571,37.5813,3009000.0
2009-03-30 10:00:00,68.73,68.85,68.45,68.51,1783000.0,37.5813,37.6469,37.4282,37.461,1783000.0
2009-03-30 10:30:00,68.5,68.5,68.06,68.2,1736500.0,37.4555,37.4555,37.2149,37.2915,1736500.0
2009-03-30 11:00:00,68.2,68.41,67.94,68.0,1764800.0,37.2915,37.4063,37.1493,37.1821,1764800.0
2009-03-30 11:30:00,68.0,68.11,67.63,68.09,1580700.0,37.1821,37.2423,36.9798,37.2313,1580700.0
2009-03-30 12:00:00,68.09,68.29,67.92,68.19,1368200.0,37.2313,37.3407,37.1384,37.286,1368200.0
2009-03-30 12:30:00,68.19,68.19,67.98,67.99,935500.0,37.286,37.286,37.1712,37.1766,935500.0
2009-03-30 13:00:00,67.99,68.19,67.94,68.08,1042200.0,37.1766,37.286,37.1493,37.2259,1042200.0
2009-03-30 13:30:00,68.08,68.18,67.62,67.68,1356800.0,37.2259,37.2805,36.9743,37.0071,1356800.0
2009-03-30 14:00:00,67.68,68.11,67.58,67.85,1888300.0,37.0071,37.2423,36.9525,37.1001,1888300.0
2009-03-30 14:30:00,67.85,68.01,67.61,67.65,1594300.0,37.1001,37.1876,36.9689,36.9907,1594300.0
2009-03-30 15:00:00,67.66,68.35,67.63,68.18,2798400.0,36.9962,37.3735,36.9798,37.2805,2798400.0
2009-03-30 15:30:00,68.19,68.82,68.1,68.63,6635900.0,37.286,37.6305,37.2368,37.5266,6635900.0
2009-03-31 09:30:00,69.04,69.06,68.08,68.11,2560600.0,37.7508,37.7617,37.2259,37.2423,2560600.0
2009-03-31 10:00:00,68.11,68.23,67.74,68.2,2601100.0,37.2423,37.3079,37.0399,37.2915,2601100.0
2009-03-31 10:30:00,68.19,68.49,68.17,68.48,2212100.0,37.286,37.45,37.2751,37.4446,2212100.0
2009-03-31 11:00:00,68.48,68.9,68.45,68.81,2544500.0,37.4446,37.6742,37.4282,37.625,2544500.0
2009-03-31 11:30:00,68.82,68.95,68.62,68.62,1652600.0,37.6305,37.7016,37.5211,37.5211,1652600.0
2009-03-31 12:00:00,68.62,68.64,68.29,68.4,1346500.0,37.5211,37.5321,37.3407,37.4008,1346500.0
2009-03-31 12:30:00,68.4,68.75,68.27,68.73,1136400.0,37.4008,37.5922,37.3297,37.5813,1136400.0
2009-03-31 13:00:00,68.73,69.0,68.69,68.91,1714000.0,37.5813,37.7289,37.5594,37.6797,1714000.0
2009-03-31 13:30:00,68.9,69.05,68.8,69.04,1403100.0,37.6742,37.7562,37.6195,37.7508,1403100.0
2009-03-31 14:00:00,69.05,69.29,68.96,69.08,2248900.0,37.7562,37.8875,37.707,37.7726,2248900.0
2009-03-31 14:30:00,69.08,69.34,69.05,69.06,2491300.0,37.7726,37.9148,37.7562,37.7617,2491300.0
2009-03-31 15:00:00,69.07,69.33,69.02,69.33,3045200.0,37.7672,37.9093,37.7398,37.9093,3045200.0
2009-03-31 15:30:00,69.32,69.32,67.83,67.89,8550200.0,37.9039,37.9039,37.0892,37.122,8550200.0
2009-04-01 09:30:00,66.96,67.31,66.5,67.11,3286600.0,36.6134,36.8048,36.3619,36.6955,3286600.0
2009-04-01 10:00:00,67.11,67.97,67.1,67.78,3454100.0,36.6955,37.1657,36.69,37.0618,3454100.0
2009-04-01 10:30:00,67.7,68.18,67.28,67.91,2961200.0,37.0181,37.2805,36.7884,37.1329,2961200.0
2009-04-01 11:00:00,67.92,68.12,67.55,68.0,1984300.0,37.1384,37.2477,36.9361,37.1821,1984300.0
2009-04-01 11:30:00,68.0,68.39,67.99,68.2,1562400.0,37.1821,37.3954,37.1766,37.2915,1562400.0
2009-04-01 12:00:00,68.2,68.49,68.2,68.35,1266000.0,37.2915,37.45,37.2915,37.3735,1266000.0
2009-04-01 12:30:00,68.36,68.53,68.18,68.29,1260100.0,37.379,37.4719,37.2805,37.3407,1260100.0
2009-04-01 13:00:00,68.29,68.57,68.18,68.47,1409100.0,37.3407,37.4938,37.2805,37.4391,1409100.0
2009-04-01 13:30:00,68.47,69.16,68.36,69.13,2106000.0,37.4391,37.8164,37.379,37.8,2106000.0
2009-04-01 14:00:00,69.14,69.41,68.98,69.12,2288700.0,37.8055,37.9531,37.718,37.7945,2288700.0
2009-04-01 14:30:00,69.11,69.3,68.9,69.15,1969200.0,37.7891,37.8929,37.6742,37.8109,1969200.0
2009-04-01 15:00:00,69.15,69.18,68.46,68.81,3602300.0,37.8109,37.8273,37.4336,37.625,3602300.0
2009-04-01 15:30:00,68.81,69.48,68.57,69.11,6462900.0,37.625,37.9914,37.4938,37.7891,6462900.0
2009-04-02 09:30:00,70.73,70.75,69.96,70.26,3505600.0,38.6749,38.6858,38.2538,38.4179,3505600.0
2009-04-02 10:00:00,70.25,71.15,69.77,69.88,3688900.0,38.4124,38.9045,38.1499,38.2101,3688900.0
2009-04-02 10:30:00,69.87,70.39,69.84,70.36,2308900.0,38.2046,38.489,38.1882,38.4725,2308900.0
2009-04-02 11:00:00,70.38,70.82,70.35,70.5,2311300.0,38.4835,38.7241,38.4671,38.5491,2311300.0
2009-04-02 11:30:00,70.51,70.64,70.34,70.57,1849900.0,38.5546,38.6257,38.4616,38.5874,1849900.0
2009-04-02 12:00:00,70.58,70.95,70.39,70.86,1661000.0,38.5928,38.7952,38.489,38.7459,1661000.0
2009-04-02 12:30:00,70.86,70.95,70.57,70.58,1505800.0,38.7459,38.7952,38.5874,38.5928,1505800.0
2009-04-02 13:00:00,70.58,70.66,70.43,70.55,1398000.0,38.5928,38.6366,38.5108,38.5764,1398000.0
2009-04-02 13:30:00,70.55,70.74,70.47,70.55,1695600.0,38.5764,38.6803,38.5327,38.5764,1695600.0
2009-04-02 14:00:00,70.54,70.77,70.45,70.68,1359800.0,38.571,38.6967,38.5218,38.6475,1359800.0
2009-04-02 14:30:00,70.68,70.99,70.55,70.56,2053700.0,38.6475,38.817,38.5764,38.5819,2053700.0
2009-04-02 15:00:00,70.56,70.76,70.42,70.64,2828400.0,38.5819,38.6913,38.5054,38.6257,2828400.0
2009-04-02 15:30:00,70.64,70.87,69.7,70.1,6952700.0,38.6257,38.7514,38.1117,38.3304,6952700.0
2009-04-03 09:30:00,69.81,70.59,69.7,70.37,2601800.0,38.1718,38.5983,38.1117,38.478,2601800.0
2009-04-03 10:00:00,70.38,70.42,69.75,69.9,1712800.0,38.4835,38.5054,38.139,38.221,1712800.0
2009-04-03 10:30:00,69.92,69.97,69.4,69.72,1435700.0,38.232,38.2593,37.9476,38.1226,1435700.0
2009-04-03 11:00:00,69.72,69.75,69.46,69.73,1421200.0,38.1226,38.139,37.9804,38.1281,1421200.0
2009-04-03 11:30:00,69.74,70.05,69.65,70.0,1295000.0,38.1335,38.303,38.0843,38.2757,1295000.0
2009-04-03 12:00:00,69.99,70.18,69.84,70.14,1776100.0,38.2702,38.3741,38.1882,38.3523,1776100.0
2009-04-03 12:30:00,70.14,70.24,69.89,70.13,1244600.0,38.3523,38.4069,38.2156,38.3468,1244600.0
2009-04-03 13:00:00,70.13,70.35,69.95,70.29,1321100.0,38.3468,38.4671,38.2484,38.4343,1321100.0
2009-04-03 13:30:00,70.29,70.33,69.93,70.23,1248100.0,38.4343,38.4561,38.2374,38.4015,1248100.0
2009-04-03 14:00:00,70.23,70.78,70.09,70.74,2429000.0,38.4015,38.7022,38.3249,38.6803,2429000.0
2009-04-03 14:30:00,70.75,70.79,70.16,70.25,1864400.0,38.6858,38.7077,38.3632,38.4124,1864400.0
2009-04-03 15:00:00,70.24,70.29,69.91,69.95,1763200.0,38.4069,38.4343,38.2265,38.2484,1763200.0
2009-04-03 15:30:00,69.95,70.58,69.66,70.51,3549100.0,38.2484,38.5928,38.0898,38.5546,3549100.0
2009-04-06 09:30:00,69.6,70.43,69.6,70.02,3164700.0,38.057,38.5108,38.057,38.2866,3164700.0
2009-04-06 10:00:00,70.02,70.2,69.61,69.62,2165100.0,38.2866,38.3851,38.0625,38.0679,2165100.0
2009-04-06 10:30:00,69.65,69.81,69.51,69.63,1727000.0,38.0843,38.1718,38.0078,38.0734,1727000.0
2009-04-06 11:00:00,69.63,69.78,69.4,69.73,1443000.0,38.0734,38.1554,37.9476,38.1281,1443000.0
2009-04-06 11:30:00,69.72,69.94,69.4,69.48,2087800.0,38.1226,38.2429,37.9476,37.9914,2087800.0
2009-04-06 12:00:00,69.48,69.56,69.01,69.09,1476600.0,37.9914,38.0351,37.7344,37.7781,1476600.0
2009-04-06 12:30:00,69.09,69.23,69.03,69.22,1212700.0,37.7781,37.8547,37.7453,37.8492,1212700.0
2009-04-06 13:00:00,69.21,69.38,69.15,69.22,1299300.0,37.8437,37.9367,37.8109,37.8492,1299300.0
2009-04-06 13:30:00,69.22,69.55,69.1,69.47,1274000.0,37.8492,38.0296,37.7836,37.9859,1274000.0
2009-04-06 14:00:00,69.48,69.65,69.35,69.53,1382300.0,37.9914,38.0843,37.9203,38.0187,1382300.0
2009-04-06 14:30:00,69.52,69.63,69.19,69.47,1943300.0,38.0132,38.0734,37.8328,37.9859,1943300.0
2009-04-06 15:00:00,69.47,69.87,69.44,69.53,2033900.0,37.9859,38.2046,37.9695,38.0187,2033900.0
2009-04-06 15:30:00,69.53,70.16,69.48,69.99,3445000.0,38.0187,38.3632,37.9914,38.2702,3445000.0
2009-04-07 09:30:00,69.0,69.1,68.06,68.23,3295300.0,37.7289,37.7836,37.2149,37.3079,3295300.0
2009-04-07 10:00:00,68.21,68.52,68.03,68.5,2055500.0,37.2969,37.4664,37.1985,37.4555,2055500.0
2009-04-07 10:30:00,68.51,68.66,68.31,68.38,2022700.0,37.461,37.543,37.3516,37.3899,2022700.0
2009-04-07 11:00:00,68.37,68.53,68.3,68.4,1336600.0,37.3844,37.4719,37.3461,37.4008,1336600.0
2009-04-07 11:30:00,68.4,68.59,68.18,68.25,1264900.0,37.4008,37.5047,37.2805,37.3188,1264900.0
2009-04-07 12:00:00,68.26,68.53,68.24,68.33,1294800.0,37.3243,37.4719,37.3133,37.3626,1294800.0
2009-04-07 12:30:00,68.33,68.52,68.2,68.49,1133500.0,37.3626,37.4664,37.2915,37.45,1133500.0
2009-04-07 13:00:00,68.49,68.52,68.2,68.29,1254500.0,37.45,37.4664,37.2915,37.3407,1254500.0
2009-04-07 13:30:00,68.29,68.34,68.14,68.29,825900.0,37.3407,37.368,37.2587,37.3407,825900.0
2009-04-07 14:00:00,68.29,68.52,68.1,68.4,1399500.0,37.3407,37.4664,37.2368,37.4008,1399500.0
2009-04-07 14:30:00,68.41,68.51,68.25,68.5,1123100.0,37.4063,37.461,37.3188,37.4555,1123100.0
2009-04-07 15:00:00,68.51,68.84,68.42,68.69,2447100.0,37.461,37.6414,37.4118,37.5594,2447100.0
2009-04-07 15:30:00,68.69,69.25,68.55,68.63,5260100.0,37.5594,37.8656,37.4828,37.5266,5260100.0
2009-04-08 09:30:00,68.57,68.65,68.11,68.26,1750600.0,37.4938,37.5375,37.2423,37.3243,1750600.0
2009-04-08 10:00:00,68.26,68.28,67.89,67.98,1910300.0,37.3243,37.3352,37.122,37.1712,1910300.0
2009-04-08 10:30:00,67.99,68.87,67.94,68.87,2050600.0,37.1766,37.6578,37.1493,37.6578,2050600.0
2009-04-08 11:00:00,68.87,69.06,68.79,68.79,2037300.0,37.6578,37.7617,37.6141,37.6141,2037300.0
2009-04-08 11:30:00,68.8,69.26,68.75,68.97,1777300.0,37.6195,37.8711,37.5922,37.7125,1777300.0
2009-04-08 12:00:00,68.97,69.19,68.77,69.06,1271400.0,37.7125,37.8328,37.6031,37.7617,1271400.0
2009-04-08 12:30:00,69.07,69.53,69.06,69.4,1623200.0,37.7672,38.0187,37.7617,37.9476,1623200.0
2009-04-08 13:00:00,69.41,69.59,69.36,69.41,1196100.0,37.9531,38.0515,37.9258,37.9531,1196100.0
2009-04-08 13:30:00,69.4,69.51,69.21,69.23,1454900.0,37.9476,38.0078,37.8437,37.8547,1454900.0
2009-04-08 14:00:00,69.23,69.27,68.45,68.68,2046500.0,37.8547,37.8765,37.4282,37.5539,2046500.0
2009-04-08 14:30:00,68.68,68.86,68.28,68.5,1713500.0,37.5539,37.6524,37.3352,37.4555,1713500.0
2009-04-08 15:00:00,68.5,68.62,68.21,68.44,1671300.0,37.4555,37.5211,37.2969,37.4227,1671300.0
2009-04-08 15:30:00,68.43,69.01,68.42,68.95,3425800.0,37.4172,37.7344,37.4118,37.7016,3425800.0
2009-04-09 09:30:00,69.95,70.41,69.93,70.31,3765300.0,38.2484,38.4999,38.2374,38.4452,3765300.0
2009-04-09 10:00:00,70.32,70.4,70.01,70.14,2457300.0,38.4507,38.4944,38.2812,38.3523,2457300.0
2009-04-09 10:30:00,70.12,70.13,69.74,70.03,1570400.0,38.3413,38.3468,38.1335,38.2921,1570400.0
2009-04-09 11:00:00,70.04,70.11,69.81,69.83,1264600.0,38.2976,38.3358,38.1718,38.1827,1264600.0
2009-04-09 11:30:00,69.83,70.0,69.71,69.87,1159400.0,38.1827,38.2757,38.1171,38.2046,1159400.0
2009-04-09 12:00:00,69.87,69.89,69.64,69.81,1118100.0,38.2046,38.2156,38.0789,38.1718,1118100.0
2009-04-09 12:30:00,69.81,69.87,69.53,69.55,826100.0,38.1718,38.2046,38.0187,38.0296,826100.0
2009-04-09 13:00:00,69.56,69.76,69.45,69.5,1053100.0,38.0351,38.1445,37.975,38.0023,1053100.0
2009-04-09 13:30:00,69.5,69.7,69.4,69.69,1095100.0,38.0023,38.1117,37.9476,38.1062,1095100.0
2009-04-09 14:00:00,69.7,69.73,69.25,69.55,1275000.0,38.1117,38.1281,37.8656,38.0296,1275000.0
2009-04-09 14:30:00,69.56,69.95,69.55,69.76,1558000.0,38.0351,38.2484,38.0296,38.1445,1558000.0
2009-04-09 15:00:00,69.76,69.85,69.63,69.67,1192400.0,38.1445,38.1937,38.0734,38.0953,1192400.0
2009-04-09 15:30:00,69.68,69.86,69.44,69.83,4740100.0,38.1007,38.1991,37.9695,38.1827,4740100.0
2009-04-13 09:30:00,68.56,69.06,68.14,68.52,2764100.0,37.4883,37.7617,37.2587,37.4664,2764100.0
2009-04-13 10:00:00,68.52,68.78,68.17,68.17,1990500.0,37.4664,37.6086,37.2751,37.2751,1990500.0
2009-04-13 10:30:00,68.17,68.38,68.0,68.25,1959400.0,37.2751,37.3899,37.1821,37.3188,1959400.0
2009-04-13 11:00:00,68.25,68.57,68.07,68.46,1778300.0,37.3188,37.4938,37.2204,37.4336,1778300.0
2009-04-13 11:30:00,68.46,68.54,68.22,68.33,1072200.0,37.4336,37.4774,37.3024,37.3626,1072200.0
2009-04-13 12:00:00,68.33,68.51,68.31,68.36,1104900.0,37.3626,37.461,37.3516,37.379,1104900.0
2009-04-13 12:30:00,68.36,68.49,68.28,68.43,1014200.0,37.379,37.45,37.3352,37.4172,1014200.0
2009-04-13 13:00:00,68.43,68.54,68.27,68.45,1549600.0,37.4172,37.4774,37.3297,37.4282,1549600.0
2009-04-13 13:30:00,68.46,68.58,68.4,68.46,1535600.0,37.4336,37.4993,37.4008,37.4336,1535600.0
2009-04-13 14:00:00,68.47,68.52,68.1,68.13,1578000.0,37.4391,37.4664,37.2368,37.2532,1578000.0
2009-04-13 14:30:00,68.13,68.25,67.86,67.88,2054900.0,37.2532,37.3188,37.1056,37.1165,2054900.0
2009-04-13 15:00:00,67.88,68.48,67.76,68.37,2433900.0,37.1165,37.4446,37.0509,37.3844,2433900.0
2009-04-13 15:30:00,68.38,68.57,68.02,68.02,4576500.0,37.3899,37.4938,37.193,37.193,4576500.0
2009-04-14 09:30:00,67.24,67.34,66.35,66.5,4122600.0,36.7665,36.8212,36.2799,36.3619,4122600.0
2009-04-14 10:00:00,66.49,66.92,66.45,66.9,2775100.0,36.3564,36.5916,36.3346,36.5806,2775100.0
2009-04-14 10:30:00,66.9,67.42,66.89,67.18,3201800.0,36.5806,36.865,36.5752,36.7337,3201800.0
2009-04-14 11:00:00,67.19,67.27,66.91,67.1,1940900.0,36.7392,36.7829,36.5861,36.69,1940900.0
2009-04-14 11:30:00,67.12,67.62,67.11,67.49,1847800.0,36.7009,36.9743,36.6955,36.9032,1847800.0
2009-04-14 12:00:00,67.49,67.52,67.3,67.49,1310500.0,36.9032,36.9196,36.7994,36.9032,1310500.0
2009-04-14 12:30:00,67.49,67.61,67.12,67.17,1446600.0,36.9032,36.9689,36.7009,36.7283,1446600.0
2009-04-14 13:00:00,67.18,67.37,67.13,67.32,1203400.0,36.7337,36.8376,36.7064,36.8103,1203400.0
2009-04-14 13:30:00,67.32,67.55,67.3,67.55,1480600.0,36.8103,36.9361,36.7994,36.9361,1480600.0
2009-04-14 14:00:00,67.55,67.8,67.45,67.79,1840100.0,36.9361,37.0728,36.8814,37.0673,1840100.0
2009-04-14 14:30:00,67.79,67.85,67.51,67.7,1874700.0,37.0673,37.1001,36.9142,37.0181,1874700.0
2009-04-14 15:00:00,67.69,67.93,67.66,67.7,2508000.0,37.0126,37.1438,36.9962,37.0181,2508000.0
2009-04-14 15:30:00,67.7,67.89,67.54,67.65,4357900.0,37.0181,37.122,36.9306,36.9907,4357900.0
2009-04-15 09:30:00,67.59,68.0,67.32,67.67,2417300.0,36.9579,37.1821,36.8103,37.0017,2417300.0
2009-04-15 10:00:00,67.7,67.87,67.57,67.69,1580300.0,37.0181,37.111,36.947,37.0126,1580300.0
2009-04-15 10:30:00,67.69,67.79,67.31,67.56,1885200.0,37.0126,37.0673,36.8048,36.9415,1885200.0
2009-04-15 11:00:00,67.57,68.05,67.53,67.93,1886000.0,36.947,37.2094,36.9251,37.1438,1886000.0
2009-04-15 11:30:00,67.93,68.25,67.93,68.18,1223800.0,37.1438,37.3188,37.1438,37.2805,1223800.0
2009-04-15 12:00:00,68.19,68.38,68.13,68.24,1250400.0,37.286,37.3899,37.2532,37.3133,1250400.0
2009-04-15 12:30:00,68.23,68.44,68.11,68.37,831200.0,37.3079,37.4227,37.2423,37.3844,831200.0
2009-04-15 13:00:00,68.37,68.5,68.12,68.2,1296800.0,37.3844,37.4555,37.2477,37.2915,1296800.0
2009-04-15 13:30:00,68.2,68.22,67.71,67.89,1199000.0,37.2915,37.3024,37.0235,37.122,1199000.0
2009-04-15 14:00:00,67.9,67.98,67.39,67.57,1452300.0,37.1274,37.1712,36.8486,36.947,1452300.0
2009-04-15 14:30:00,67.58,67.7,67.33,67.41,1391900.0,36.9525,37.0181,36.8158,36.8595,1391900.0
2009-04-15 15:00:00,67.41,67.5,67.23,67.43,2138900.0,36.8595,36.9087,36.7611,36.8704,2138900.0
2009-04-15 15:30:00,67.43,68.22,67.43,68.06,3040500.0,36.8704,37.3024,36.8704,37.2149,3040500.0
2009-04-16 09:30:00,68.61,68.61,67.4,67.51,2392500.0,37.5157,37.5157,36.854,36.9142,2392500.0
2009-04-16 10:00:00,67.51,67.61,67.1,67.13,2328200.0,36.9142,36.9689,36.69,36.7064,2328200.0
2009-04-16 10:30:00,67.12,67.38,66.82,66.9,1752000.0,36.7009,36.8431,36.5369,36.5806,1752000.0
2009-04-16 11:00:00,66.91,67.17,66.82,67.16,1023900.0,36.5861,36.7283,36.5369,36.7228,1023900.0
2009-04-16 11:30:00,67.17,67.28,67.03,67.2,1030000.0,36.7283,36.7884,36.6517,36.7447,1030000.0
2009-04-16 12:00:00,67.2,67.28,66.93,66.98,967200.0,36.7447,36.7884,36.597,36.6244,967200.0
2009-04-16 12:30:00,66.98,67.18,66.93,66.94,1056400.0,36.6244,36.7337,36.597,36.6025,1056400.0
2009-04-16 13:00:00,66.94,67.15,66.9,67.11,1188400.0,36.6025,36.7173,36.5806,36.6955,1188400.0
2009-04-16 13:30:00,67.1,67.14,66.83,66.95,923100.0,36.69,36.7119,36.5424,36.608,923100.0
2009-04-16 14:00:00,66.95,67.19,66.93,67.14,1470000.0,36.608,36.7392,36.597,36.7119,1470000.0
2009-04-16 14:30:00,67.13,67.62,67.08,67.52,2715500.0,36.7064,36.9743,36.6791,36.9196,2715500.0
2009-04-16 15:00:00,67.53,67.94,67.46,67.59,3380000.0,36.9251,37.1493,36.8868,36.9579,3380000.0
2009-04-16 15:30:00,67.58,67.82,67.2,67.33,4286500.0,36.9525,37.0837,36.7447,36.8158,4286500.0
2009-04-17 09:30:00,67.84,68.06,67.15,67.23,8131600.0,37.0946,37.2149,36.7173,36.7611,8131600.0
2009-04-17 10:00:00,67.24,67.4,67.08,67.17,1587200.0,36.7665,36.854,36.6791,36.7283,1587200.0
2009-04-17 10:30:00,67.17,67.49,66.91,67.39,1386900.0,36.7283,36.9032,36.5861,36.8486,1386900.0
2009-04-17 11:00:00,67.4,67.52,67.23,67.42,1245000.0,36.854,36.9196,36.7611,36.865,1245000.0
2009-04-17 11:30:00,67.42,67.61,67.33,67.42,1335000.0,36.865,36.9689,36.8158,36.865,1335000.0
2009-04-17 12:00:00,67.42,67.44,67.25,67.44,903900.0,36.865,36.8759,36.772,36.8759,903900.0
2009-04-17 12:30:00,67.44,67.44,67.18,67.3,923500.0,36.8759,36.8759,36.7337,36.7994,923500.0
2009-04-17 13:00:00,67.29,67.43,67.14,67.33,1109600.0,36.7939,36.8704,36.7119,36.8158,1109600.0
2009-04-17 13:30:00,67.33,67.5,67.25,67.46,1237800.0,36.8158,36.9087,36.772,36.8868,1237800.0
2009-04-17 14:00:00,67.46,67.47,67.25,67.35,1283300.0,36.8868,36.8923,36.772,36.8267,1283300.0
2009-04-17 14:30:00,67.35,67.37,67.03,67.08,1621700.0,36.8267,36.8376,36.6517,36.6791,1621700.0
2009-04-17 15:00:00,67.08,67.29,66.98,67.13,1855000.0,36.6791,36.7939,36.6244,36.7064,1855000.0
2009-04-17 15:30:00,67.14,67.27,66.58,66.75,4997800.0,36.7119,36.7829,36.4057,36.4986,4997800.0
2009-04-20 09:30:00,65.97,66.28,65.69,65.81,3112600.0,36.0721,36.2416,35.919,35.9846,3112600.0
2009-04-20 10:00:00,65.82,66.08,65.65,66.02,1846400.0,35.9901,36.1323,35.8971,36.0995,1846400.0
2009-04-20 10:30:00,66.02,66.26,65.83,66.05,2225700.0,36.0995,36.2307,35.9956,36.1159,2225700.0
2009-04-20 11:00:00,66.06,66.42,65.96,66.26,1877100.0,36.1213,36.3182,36.0666,36.2307,1877100.0
2009-04-20 11:30:00,66.26,66.31,65.94,65.99,1328500.0,36.2307,36.258,36.0557,36.0831,1328500.0
2009-04-20 12:00:00,66.0,66.04,65.72,65.72,1438000.0,36.0885,36.1104,35.9354,35.9354,1438000.0
2009-04-20 12:30:00,65.73,65.73,65.5,65.56,1455500.0,35.9409,35.9409,35.8151,35.8479,1455500.0
2009-04-20 13:00:00,65.55,65.56,65.28,65.36,1503600.0,35.8425,35.8479,35.6948,35.7386,1503600.0
2009-04-20 13:30:00,65.36,65.48,65.24,65.36,1492600.0,35.7386,35.8042,35.673,35.7386,1492600.0
2009-04-20 14:00:00,65.36,65.45,65.2,65.41,1235000.0,35.7386,35.7878,35.6511,35.7659,1235000.0
2009-04-20 14:30:00,65.4,65.48,65.27,65.35,1401400.0,35.7604,35.8042,35.6894,35.7331,1401400.0
2009-04-20 15:00:00,65.33,65.43,65.2,65.37,1912600.0,35.7222,35.7768,35.6511,35.744,1912600.0
2009-04-20 15:30:00,65.38,65.6,65.18,65.22,5609000.0,35.7495,35.8698,35.6401,35.662,5609000.0
2009-04-21 09:30:00,65.21,65.46,64.87,65.0,3538100.0,35.6565,35.7932,35.4706,35.5417,3538100.0
2009-04-21 10:00:00,65.0,65.37,64.95,65.32,2225200.0,35.5417,35.744,35.5144,35.7167,2225200.0
2009-04-21 10:30:00,65.32,65.71,65.3,65.57,2539300.0,35.7167,35.9299,35.7058,35.8534,2539300.0
2009-04-21 11:00:00,65.57,65.71,65.44,65.66,1859500.0,35.8534,35.9299,35.7823,35.9026,1859500.0
2009-04-21 11:30:00,65.66,65.87,65.61,65.79,1892100.0,35.9026,36.0174,35.8753,35.9737,1892100.0
2009-04-21 12:00:00,65.79,65.89,65.55,65.73,1352400.0,35.9737,36.0284,35.8425,35.9409,1352400.0
2009-04-21 12:30:00,65.74,65.85,65.52,65.61,1605800.0,35.9464,36.0065,35.8261,35.8753,1605800.0
2009-04-21 13:00:00,65.61,65.68,65.26,65.32,1495700.0,35.8753,35.9135,35.6839,35.7167,1495700.0
2009-04-21 13:30:00,65.32,65.68,65.3,65.61,1312300.0,35.7167,35.9135,35.7058,35.8753,1312300.0
2009-04-21 14:00:00,65.61,65.74,65.51,65.67,1459900.0,35.8753,35.9464,35.8206,35.9081,1459900.0
2009-04-21 14:30:00,65.67,65.98,65.63,65.77,2060700.0,35.9081,36.0776,35.8862,35.9628,2060700.0
2009-04-21 15:00:00,65.77,66.28,65.75,66.19,2731700.0,35.9628,36.2416,35.9518,36.1924,2731700.0
2009-04-21 15:30:00,66.19,66.24,65.95,66.22,4358200.0,36.1924,36.2197,36.0612,36.2088,4358200.0
2009-04-22 09:30:00,65.57,65.84,65.18,65.31,2405200.0,35.8534,36.001,35.6401,35.7112,2405200.0
2009-04-22 10:00:00,65.3,65.73,65.17,65.53,3403800.0,35.7058,35.9409,35.6347,35.8315,3403800.0
2009-04-22 10:30:00,65.5,65.65,65.07,65.12,2343500.0,35.8151,35.8971,35.58,35.6073,2343500.0
2009-04-22 11:00:00,65.12,65.36,65.09,65.3,1395400.0,35.6073,35.7386,35.5909,35.7058,1395400.0
2009-04-22 11:30:00,65.3,65.39,65.16,65.36,1411600.0,35.7058,35.755,35.6292,35.7386,1411600.0
2009-04-22 12:00:00,65.36,65.37,65.02,65.02,1068700.0,35.7386,35.744,35.5527,35.5527,1068700.0
2009-04-22 12:30:00,65.01,65.22,65.0,65.15,1154900.0,35.5472,35.662,35.5417,35.6237,1154900.0
2009-04-22 13:00:00,65.15,65.23,65.02,65.07,994900.0,35.6237,35.6675,35.5527,35.58,994900.0
2009-04-22 13:30:00,65.08,65.27,64.95,64.99,1390600.0,35.5855,35.6894,35.5144,35.5363,1390600.0
2009-04-22 14:00:00,65.0,65.16,64.88,65.07,1970600.0,35.5417,35.6292,35.4761,35.58,1970600.0
2009-04-22 14:30:00,65.07,65.33,65.07,65.31,1865600.0,35.58,35.7222,35.58,35.7112,1865600.0
2009-04-22 15:00:00,65.31,65.66,65.23,65.45,3997700.0,35.7112,35.9026,35.6675,35.7878,3997700.0
2009-04-22 15:30:00,65.46,65.49,64.56,64.74,4416800.0,35.7932,35.8097,35.3011,35.3996,4416800.0
2009-04-23 09:30:00,65.41,65.43,64.75,64.8,3663400.0,35.7659,35.7768,35.405,35.4324,3663400.0
2009-04-23 10:00:00,64.8,64.95,64.53,64.81,2313200.0,35.4324,35.5144,35.2847,35.4378,2313200.0
2009-04-23 10:30:00,64.83,65.0,64.7,64.82,1890200.0,35.4488,35.5417,35.3777,35.4433,1890200.0
2009-04-23 11:00:00,64.81,64.9,64.55,64.76,1233600.0,35.4378,35.487,35.2957,35.4105,1233600.0
2009-04-23 11:30:00,64.76,64.89,64.5,64.67,966000.0,35.4105,35.4816,35.2683,35.3613,966000.0
2009-04-23 12:00:00,64.68,64.95,64.65,64.88,964900.0,35.3667,35.5144,35.3503,35.4761,964900.0
2009-04-23 12:30:00,64.87,65.09,64.76,65.04,1005100.0,35.4706,35.5909,35.4105,35.5636,1005100.0
2009-04-23 13:00:00,65.06,65.43,65.05,65.37,1882300.0,35.5745,35.7768,35.5691,35.744,1882300.0
2009-04-23 13:30:00,65.37,65.5,65.3,65.45,1628100.0,35.744,35.8151,35.7058,35.7878,1628100.0
2009-04-23 14:00:00,65.45,65.47,65.21,65.41,1685800.0,35.7878,35.7987,35.6565,35.7659,1685800.0
2009-04-23 14:30:00,65.42,65.68,65.37,65.53,2246000.0,35.7714,35.9135,35.744,35.8315,2246000.0
2009-04-23 15:00:00,65.52,65.58,65.14,65.28,2363900.0,35.8261,35.8589,35.6183,35.6948,2363900.0
2009-04-23 15:30:00,65.28,65.76,65.15,65.72,4590400.0,35.6948,35.9573,35.6237,35.9354,4590400.0
2009-04-24 09:30:00,66.21,66.76,65.91,66.74,4127700.0,36.2033,36.5041,36.0393,36.4931,4127700.0
2009-04-24 10:00:00,66.75,66.95,66.2,66.39,2959200.0,36.4986,36.608,36.1979,36.3018,2959200.0
2009-04-24 10:30:00,66.39,66.76,66.37,66.7,1514500.0,36.3018,36.5041,36.2908,36.4713,1514500.0
2009-04-24 11:00:00,66.7,66.75,66.47,66.53,1435300.0,36.4713,36.4986,36.3455,36.3783,1435300.0
2009-04-24 11:30:00,66.53,66.95,66.48,66.73,1383900.0,36.3783,36.608,36.351,36.4877,1383900.0
2009-04-24 12:00:00,66.73,66.79,66.66,66.71,1113300.0,36.4877,36.5205,36.4494,36.4767,1113300.0
2009-04-24 12:30:00,66.71,66.85,66.7,66.75,1323900.0,36.4767,36.5533,36.4713,36.4986,1323900.0
2009-04-24 13:00:00,66.75,66.76,66.52,66.66,777700.0,36.4986,36.5041,36.3729,36.4494,777700.0
2009-04-24 13:30:00,66.67,66.69,66.53,66.69,679600.0,36.4549,36.4658,36.3783,36.4658,679600.0
2009-04-24 14:00:00,66.7,66.74,66.17,66.46,2449400.0,36.4713,36.4931,36.1815,36.34,2449400.0
2009-04-24 14:30:00,66.46,66.78,66.41,66.7,2087000.0,36.34,36.515,36.3127,36.4713,2087000.0
2009-04-24 15:00:00,66.71,66.93,66.6,66.81,2202400.0,36.4767,36.597,36.4166,36.5314,2202400.0
2009-04-24 15:30:00,66.82,67.0,66.01,66.6,6261500.0,36.5369,36.6353,36.094,36.4166,6261500.0
2009-04-27 09:30:00,65.1,65.89,65.05,65.77,2981800.0,35.5964,36.0284,35.5691,35.9628,2981800.0
2009-04-27 10:00:00,65.77,66.29,65.55,66.17,3110100.0,35.9628,36.2471,35.8425,36.1815,3110100.0
2009-04-27 10:30:00,66.17,66.4,66.04,66.4,1689200.0,36.1815,36.3072,36.1104,36.3072,1689200.0
2009-04-27 11:00:00,66.4,66.49,66.24,66.3,1456200.0,36.3072,36.3564,36.2197,36.2526,1456200.0
2009-04-27 11:30:00,66.31,66.59,66.15,66.55,1108000.0,36.258,36.4111,36.1705,36.3893,1108000.0
2009-04-27 12:00:00,66.55,66.65,66.29,66.4,1090500.0,36.3893,36.4439,36.2471,36.3072,1090500.0
2009-04-27 12:30:00,66.4,66.41,66.12,66.25,1281100.0,36.3072,36.3127,36.1541,36.2252,1281100.0
2009-04-27 13:00:00,66.25,66.32,65.92,65.94,1002300.0,36.2252,36.2635,36.0448,36.0557,1002300.0
2009-04-27 13:30:00,65.93,66.07,65.67,65.82,1367000.0,36.0502,36.1268,35.9081,35.9901,1367000.0
2009-04-27 14:00:00,65.82,65.94,65.71,65.88,1132600.0,35.9901,36.0557,35.9299,36.0229,1132600.0
2009-04-27 14:30:00,65.88,66.06,65.82,66.03,977600.0,36.0229,36.1213,35.9901,36.1049,977600.0
2009-04-27 15:00:00,66.03,66.2,65.86,65.97,1442200.0,36.1049,36.1979,36.012,36.0721,1442200.0
2009-04-27 15:30:00,65.96,66.31,65.88,66.0,3454100.0,36.0666,36.258,36.0229,36.0885,3454100.0
2009-04-28 09:30:00,65.42,66.31,65.36,66.3,3409000.0,35.7714,36.258,35.7386,36.2526,3409000.0
2009-04-28 10:00:00,66.28,66.52,66.1,66.43,2380700.0,36.2416,36.3729,36.1432,36.3236,2380700.0
2009-04-28 10:30:00,66.43,66.49,66.25,66.47,1639000.0,36.3236,36.3564,36.2252,36.3455,1639000.0
2009-04-28 11:00:00,66.48,66.5,66.27,66.35,1356600.0,36.351,36.3619,36.2362,36.2799,1356600.0
2009-04-28 11:30:00,66.36,66.68,66.34,66.52,1414200.0,36.2854,36.4603,36.2744,36.3729,1414200.0
2009-04-28 12:00:00,66.53,66.94,66.53,66.85,1456000.0,36.3783,36.6025,36.3783,36.5533,1456000.0
2009-04-28 12:30:00,66.85,66.93,66.83,66.88,817300.0,36.5533,36.597,36.5424,36.5697,817300.0
2009-04-28 13:00:00,66.88,67.05,66.8,66.88,1254300.0,36.5697,36.6627,36.526,36.5697,1254300.0
2009-04-28 13:30:00,66.88,67.16,66.85,66.94,1200700.0,36.5697,36.7228,36.5533,36.6025,1200700.0
2009-04-28 14:00:00,66.95,67.39,66.92,67.31,1956200.0,36.608,36.8486,36.5916,36.8048,1956200.0
2009-04-28 14:30:00,67.31,67.73,67.3,67.34,2548800.0,36.8048,37.0345,36.7994,36.8212,2548800.0
2009-04-28 15:00:00,67.35,67.56,67.21,67.22,2048100.0,36.8267,36.9415,36.7501,36.7556,2048100.0
2009-04-28 15:30:00,67.23,67.43,66.95,67.08,3479600.0,36.7611,36.8704,36.608,36.6791,3479600.0
2009-04-29 09:30:00,67.32,67.81,67.11,67.6,2091500.0,36.8103,37.0782,36.6955,36.9634,2091500.0
2009-04-29 10:00:00,67.6,67.89,67.36,67.84,1958300.0,36.9634,37.122,36.8322,37.0946,1958300.0
2009-04-29 10:30:00,67.82,68.28,67.79,68.23,2243000.0,37.0837,37.3352,37.0673,37.3079,2243000.0
2009-04-29 11:00:00,68.23,68.54,68.13,68.5,1355100.0,37.3079,37.4774,37.2532,37.4555,1355100.0
2009-04-29 11:30:00,68.5,68.55,68.38,68.42,1150900.0,37.4555,37.4828,37.3899,37.4118,1150900.0
2009-04-29 12:00:00,68.42,68.58,68.34,68.58,1057000.0,37.4118,37.4993,37.368,37.4993,1057000.0
2009-04-29 12:30:00,68.57,68.59,68.34,68.35,674900.0,37.4938,37.5047,37.368,37.3735,674900.0
2009-04-29 13:00:00,68.35,68.63,68.28,68.57,1023400.0,37.3735,37.5266,37.3352,37.4938,1023400.0
2009-04-29 13:30:00,68.56,68.63,68.41,68.44,674700.0,37.4883,37.5266,37.4063,37.4227,674700.0
2009-04-29 14:00:00,68.43,68.63,68.0,68.26,1788700.0,37.4172,37.5266,37.1821,37.3243,1788700.0
2009-04-29 14:30:00,68.27,68.61,68.1,68.3,2324500.0,37.3297,37.5157,37.2368,37.3461,2324500.0
2009-04-29 15:00:00,68.29,68.37,68.03,68.1,1973700.0,37.3407,37.3844,37.1985,37.2368,1973700.0
2009-04-29 15:30:00,68.1,68.37,67.65,68.18,4479300.0,37.2368,37.3844,36.9907,37.2805,4479300.0
2009-04-30 09:30:00,68.64,68.74,67.27,67.29,4213800.0,37.5321,37.5867,36.7829,36.7939,4213800.0
2009-04-30 10:00:00,67.29,67.56,66.7,67.08,3126800.0,36.7939,36.9415,36.4713,36.6791,3126800.0
2009-04-30 10:30:00,67.08,67.36,66.7,67.02,2352600.0,36.6791,36.8322,36.4713,36.6462,2352600.0
2009-04-30 11:00:00,67.01,67.16,66.8,66.96,1622100.0,36.6408,36.7228,36.526,36.6134,1622100.0
2009-04-30 11:30:00,66.95,67.07,66.55,66.62,1595500.0,36.608,36.6736,36.3893,36.4275,1595500.0
2009-04-30 12:00:00,66.62,66.84,66.51,66.69,1813500.0,36.4275,36.5478,36.3674,36.4658,1813500.0
2009-04-30 12:30:00,66.69,66.7,66.22,66.39,2036000.0,36.4658,36.4713,36.2088,36.3018,2036000.0
2009-04-30 13:00:00,66.39,66.7,66.31,66.56,1589000.0,36.3018,36.4713,36.258,36.3947,1589000.0
2009-04-30 13:30:00,66.56,67.1,66.5,67.07,1206600.0,36.3947,36.69,36.3619,36.6736,1206600.0
2009-04-30 14:00:00,67.07,67.26,66.94,67.14,1192700.0,36.6736,36.7775,36.6025,36.7119,1192700.0
2009-04-30 14:30:00,67.14,67.2,66.9,67.08,1218100.0,36.7119,36.7447,36.5806,36.6791,1218100.0
2009-04-30 15:00:00,67.08,67.11,66.35,66.64,2127500.0,36.6791,36.6955,36.2799,36.4385,2127500.0
2009-04-30 15:30:00,66.64,67.06,66.52,66.9,3923500.0,36.4385,36.6681,36.3729,36.5806,3923500.0
2009-05-01 09:30:00,67.13,67.21,66.67,66.74,2114400.0,36.7064,36.7501,36.4549,36.4931,2114400.0
2009-05-01 10:00:00,66.77,66.8,66.08,66.29,2071400.0,36.5096,36.526,36.1323,36.2471,2071400.0
2009-05-01 10:30:00,66.28,66.8,66.22,66.72,1181900.0,36.2416,36.526,36.2088,36.4822,1181900.0
2009-05-01 11:00:00,66.72,67.35,66.71,67.28,1998700.0,36.4822,36.8267,36.4767,36.7884,1998700.0
2009-05-01 11:30:00,67.28,67.38,67.12,67.27,1392300.0,36.7884,36.8431,36.7009,36.7829,1392300.0
2009-05-01 12:00:00,67.27,67.47,67.03,67.35,1480000.0,36.7829,36.8923,36.6517,36.8267,1480000.0
2009-05-01 12:30:00,67.33,67.6,67.25,67.59,1142400.0,36.8158,36.9634,36.772,36.9579,1142400.0
2009-05-01 13:00:00,67.59,67.89,67.51,67.81,1414500.0,36.9579,37.122,36.9142,37.0782,1414500.0
2009-05-01 13:30:00,67.82,68.06,67.52,67.55,1597900.0,37.0837,37.2149,36.9196,36.9361,1597900.0
2009-05-01 14:00:00,67.55,67.7,67.37,67.44,1220600.0,36.9361,37.0181,36.8376,36.8759,1220600.0
2009-05-01 14:30:00,67.44,67.51,67.21,67.38,1068100.0,36.8759,36.9142,36.7501,36.8431,1068100.0
2009-05-01 15:00:00,67.38,67.47,66.95,66.99,1529600.0,36.8431,36.8923,36.608,36.6298,1529600.0
2009-05-01 15:30:00,66.99,67.97,66.9,67.93,4222700.0,36.6298,37.1657,36.5806,37.1438,4222700.0
2009-05-04 09:30:00,68.5,68.51,67.87,68.43,3297200.0,37.4555,37.461,37.111,37.4172,3297200.0
2009-05-04 10:00:00,68.4,68.87,68.37,68.81,2217200.0,37.4008,37.6578,37.3844,37.625,2217200.0
2009-05-04 10:30:00,68.81,68.91,68.3,68.39,1712300.0,37.625,37.6797,37.3461,37.3954,1712300.0
2009-05-04 11:00:00,68.39,68.74,68.38,68.59,1558700.0,37.3954,37.5867,37.3899,37.5047,1558700.0
2009-05-04 11:30:00,68.6,68.6,68.16,68.28,1333000.0,37.5102,37.5102,37.2696,37.3352,1333000.0
2009-05-04 12:00:00,68.28,68.38,68.0,68.06,1195800.0,37.3352,37.3899,37.1821,37.2149,1195800.0
2009-05-04 12:30:00,68.06,68.27,68.05,68.19,835600.0,37.2149,37.3297,37.2094,37.286,835600.0
2009-05-04 13:00:00,68.2,68.42,68.11,68.35,787700.0,37.2915,37.4118,37.2423,37.3735,787700.0
2009-05-04 13:30:00,68.35,68.49,68.33,68.39,818900.0,37.3735,37.45,37.3626,37.3954,818900.0
2009-05-04 14:00:00,68.38,68.49,68.14,68.4,1043100.0,37.3899,37.45,37.2587,37.4008,1043100.0
2009-05-04 14:30:00,68.39,68.45,68.1,68.19,1445300.0,37.3954,37.4282,37.2368,37.286,1445300.0
2009-05-04 15:00:00,68.18,68.28,67.74,67.78,1964200.0,37.2805,37.3352,37.0399,37.0618,1964200.0
2009-05-04 15:30:00,67.78,68.26,67.67,68.25,5067000.0,37.0618,37.3243,37.0017,37.3188,5067000.0
2009-05-05 09:30:00,68.08,68.32,67.81,67.88,2270900.0,37.2259,37.3571,37.0782,37.1165,2270900.0
2009-05-05 10:00:00,67.88,68.02,67.42,67.5,2014700.0,37.1165,37.193,36.865,36.9087,2014700.0
2009-05-05 10:30:00,67.49,67.57,67.17,67.17,1697200.0,36.9032,36.947,36.7283,36.7283,1697200.0
2009-05-05 11:00:00,67.17,67.6,67.16,67.54,1438900.0,36.7283,36.9634,36.7228,36.9306,1438900.0
2009-05-05 11:30:00,67.52,67.63,67.38,67.54,1035300.0,36.9196,36.9798,36.8431,36.9306,1035300.0
2009-05-05 12:00:00,67.54,67.57,67.4,67.43,631900.0,36.9306,36.947,36.854,36.8704,631900.0
2009-05-05 12:30:00,67.43,67.49,67.3,67.37,586900.0,36.8704,36.9032,36.7994,36.8376,586900.0
2009-05-05 13:00:00,67.37,67.62,67.35,67.39,748700.0,36.8376,36.9743,36.8267,36.8486,748700.0
2009-05-05 13:30:00,67.39,67.54,67.31,67.47,734700.0,36.8486,36.9306,36.8048,36.8923,734700.0
2009-05-05 14:00:00,67.47,67.64,67.34,67.35,945000.0,36.8923,36.9853,36.8212,36.8267,945000.0
2009-05-05 14:30:00,67.36,67.59,67.3,67.45,915800.0,36.8322,36.9579,36.7994,36.8814,915800.0
2009-05-05 15:00:00,67.45,67.61,67.2,67.37,1532400.0,36.8814,36.9689,36.7447,36.8376,1532400.0
2009-05-05 15:30:00,67.37,67.76,67.37,67.7,2689300.0,36.8376,37.0509,36.8376,37.0181,2689300.0
2009-05-06 09:30:00,68.04,68.21,67.6,67.8,3177100.0,37.204,37.2969,36.9634,37.0728,3177100.0
2009-05-06 10:00:00,67.81,67.89,67.44,67.48,2098900.0,37.0782,37.122,36.8759,36.8978,2098900.0
2009-05-06 10:30:00,67.5,67.84,67.44,67.8,2001800.0,36.9087,37.0946,36.8759,37.0728,2001800.0
2009-05-06 11:00:00,67.8,67.93,67.7,67.77,1705200.0,37.0728,37.1438,37.0181,37.0563,1705200.0
2009-05-06 11:30:00,67.77,67.88,67.65,67.81,1403100.0,37.0563,37.1165,36.9907,37.0782,1403100.0
2009-05-06 12:00:00,67.81,68.18,67.8,68.18,1597500.0,37.0782,37.2805,37.0728,37.2805,1597500.0
2009-05-06 12:30:00,68.17,68.44,68.17,68.31,1646700.0,37.2751,37.4227,37.2751,37.3516,1646700.0
2009-05-06 13:00:00,68.32,68.35,68.05,68.1,1257200.0,37.3571,37.3735,37.2094,37.2368,1257200.0
2009-05-06 13:30:00,68.04,68.53,68.0,68.52,1830300.0,37.204,37.4719,37.1821,37.4664,1830300.0
2009-05-06 14:00:00,68.52,68.56,68.27,68.38,1702700.0,37.4664,37.4883,37.3297,37.3899,1702700.0
2009-05-06 14:30:00,68.38,68.6,68.3,68.34,1722200.0,37.3899,37.5102,37.3461,37.368,1722200.0
2009-05-06 15:00:00,68.33,68.46,68.13,68.26,2133700.0,37.3626,37.4336,37.2532,37.3243,2133700.0
2009-05-06 15:30:00,68.26,68.6,68.11,68.58,4050300.0,37.3243,37.5102,37.2423,37.4993,4050300.0
2009-05-07 09:30:00,69.0,69.04,68.55,68.77,3326800.0,37.7289,37.7508,37.4828,37.6031,3326800.0
2009-05-07 10:00:00,68.76,68.77,67.63,67.81,3292700.0,37.5977,37.6031,36.9798,37.0782,3292700.0
2009-05-07 10:30:00,67.82,68.28,67.62,68.26,2091800.0,37.0837,37.3352,36.9743,37.3243,2091800.0
2009-05-07 11:00:00,68.25,68.28,67.76,68.01,2083600.0,37.3188,37.3352,37.0509,37.1876,2083600.0
2009-05-07 11:30:00,68.0,68.58,67.99,68.58,1753600.0,37.1821,37.4993,37.1766,37.4993,1753600.0
2009-05-07 12:00:00,68.57,68.71,68.45,68.55,1104900.0,37.4938,37.5703,37.4282,37.4828,1104900.0
2009-05-07 12:30:00,68.53,68.87,68.46,68.47,1316700.0,37.4719,37.6578,37.4336,37.4391,1316700.0
2009-05-07 13:00:00,68.46,68.48,68.25,68.42,1561900.0,37.4336,37.4446,37.3188,37.4118,1561900.0
2009-05-07 13:30:00,68.42,68.47,68.17,68.44,1772700.0,37.4118,37.4391,37.2751,37.4227,1772700.0
2009-05-07 14:00:00,68.42,68.7,68.26,68.7,1743700.0,37.4118,37.5649,37.3243,37.5649,1743700.0
2009-05-07 14:30:00,68.69,68.73,68.21,68.36,1835500.0,37.5594,37.5813,37.2969,37.379,1835500.0
2009-05-07 15:00:00,68.37,68.65,68.16,68.63,2015400.0,37.3844,37.5375,37.2696,37.5266,2015400.0
2009-05-07 15:30:00,68.63,68.98,68.29,68.84,4066500.0,37.5266,37.718,37.3407,37.6414,4066500.0
2009-05-08 09:30:00,69.4,70.15,69.39,69.88,4248100.0,37.9476,38.3577,37.9422,38.2101,4248100.0
2009-05-08 10:00:00,69.88,70.17,69.78,70.09,2691300.0,38.2101,38.3687,38.1554,38.3249,2691300.0
2009-05-08 10:30:00,70.09,70.64,70.03,70.54,2562600.0,38.3249,38.6257,38.2921,38.571,2562600.0
2009-05-08 11:00:00,70.54,70.8,70.32,70.4,1923300.0,38.571,38.7131,38.4507,38.4944,1923300.0
2009-05-08 11:30:00,70.41,70.79,70.35,70.73,1498900.0,38.4999,38.7077,38.4671,38.6749,1498900.0
2009-05-08 12:00:00,70.73,71.0,70.66,70.66,1929300.0,38.6749,38.8225,38.6366,38.6366,1929300.0
2009-05-08 12:30:00,70.67,70.86,70.57,70.75,1688200.0,38.6421,38.7459,38.5874,38.6858,1688200.0
2009-05-08 13:00:00,70.76,70.77,70.57,70.57,1578700.0,38.6913,38.6967,38.5874,38.5874,1578700.0
2009-05-08 13:30:00,70.58,70.78,70.44,70.65,1355000.0,38.5928,38.7022,38.5163,38.6311,1355000.0
2009-05-08 14:00:00,70.65,70.96,70.6,70.88,2272600.0,38.6311,38.8006,38.6038,38.7569,2272600.0
2009-05-08 14:30:00,70.88,71.23,70.87,71.14,2644600.0,38.7569,38.9483,38.7514,38.899,2644600.0
2009-05-08 15:00:00,71.14,71.18,70.81,70.82,2281000.0,38.899,38.9209,38.7186,38.7241,2281000.0
2009-05-08 15:30:00,70.82,70.94,70.41,70.85,4802700.0,38.7241,38.7897,38.4999,38.7405,4802700.0
2009-05-11 09:30:00,69.32,69.64,69.0,69.04,2319500.0,38.1337,38.3097,37.9577,37.9797,2319500.0
2009-05-11 10:00:00,69.05,69.43,68.92,69.2,2334200.0,37.9852,38.1942,37.9137,38.0677,2334200.0
2009-05-11 10:30:00,69.19,69.39,69.07,69.32,1455400.0,38.0622,38.1722,37.9962,38.1337,1455400.0
2009-05-11 11:00:00,69.32,69.38,69.09,69.12,1029400.0,38.1337,38.1667,38.0072,38.0237,1029400.0
2009-05-11 11:30:00,69.12,69.23,68.96,68.98,1379600.0,38.0237,38.0842,37.9357,37.9467,1379600.0
2009-05-11 12:00:00,68.97,69.18,68.84,69.13,1120000.0,37.9412,38.0567,37.8696,38.0292,1120000.0
2009-05-11 12:30:00,69.12,69.27,69.03,69.07,878000.0,38.0237,38.1062,37.9742,37.9962,878000.0
2009-05-11 13:00:00,69.07,69.3,68.98,69.3,879400.0,37.9962,38.1227,37.9467,38.1227,879400.0
2009-05-11 13:30:00,69.29,69.41,69.21,69.35,1335700.0,38.1172,38.1832,38.0732,38.1502,1335700.0
2009-05-11 14:00:00,69.34,69.54,69.21,69.48,1620400.0,38.1447,38.2547,38.0732,38.2217,1620400.0
2009-05-11 14:30:00,69.47,69.61,69.37,69.47,1539000.0,38.2162,38.2932,38.1612,38.2162,1539000.0
2009-05-11 15:00:00,69.47,69.54,69.12,69.22,1617100.0,38.2162,38.2547,38.0237,38.0787,1617100.0
2009-05-11 15:30:00,69.21,69.6,69.11,69.27,3176200.0,38.0732,38.2877,38.0182,38.1062,3176200.0
2009-05-12 09:30:00,69.82,70.33,69.55,69.77,2602700.0,38.4088,38.6893,38.2602,38.3813,2602700.0
2009-05-12 10:00:00,69.77,70.02,69.72,69.99,2285100.0,38.3813,38.5188,38.3537,38.5023,2285100.0
2009-05-12 10:30:00,69.99,70.31,69.94,70.3,2377500.0,38.5023,38.6783,38.4748,38.6728,2377500.0
2009-05-12 11:00:00,70.3,70.49,70.14,70.28,2099000.0,38.6728,38.7773,38.5848,38.6618,2099000.0
2009-05-12 11:30:00,70.27,70.39,70.13,70.27,1003300.0,38.6563,38.7223,38.5793,38.6563,1003300.0
2009-05-12 12:00:00,70.26,70.45,69.98,70.19,1509000.0,38.6508,38.7553,38.4968,38.6123,1509000.0
2009-05-12 12:30:00,70.19,70.22,69.98,70.0,780600.0,38.6123,38.6288,38.4968,38.5078,780600.0
2009-05-12 13:00:00,70.0,70.46,70.0,70.45,1258700.0,38.5078,38.7608,38.5078,38.7553,1258700.0
2009-05-12 13:30:00,70.44,70.55,70.31,70.33,1099700.0,38.7498,38.8103,38.6783,38.6893,1099700.0
2009-05-12 14:00:00,70.33,70.5,70.25,70.34,1403400.0,38.6893,38.7828,38.6453,38.6948,1403400.0
2009-05-12 14:30:00,70.35,70.79,70.29,70.77,2012000.0,38.7003,38.9424,38.6673,38.9314,2012000.0
2009-05-12 15:00:00,70.77,71.15,70.72,71.13,2956700.0,38.9314,39.1404,38.9039,39.1294,2956700.0
2009-05-12 15:30:00,71.13,71.2,70.62,70.79,4130900.0,39.1294,39.1679,38.8488,38.9424,4130900.0
2009-05-13 09:30:00,69.97,70.14,69.43,69.69,2727000.0,38.4913,38.5848,38.1942,38.3372,2727000.0
2009-05-13 10:00:00,69.7,70.16,69.51,70.16,1995700.0,38.3427,38.5958,38.2382,38.5958,1995700.0
2009-05-13 10:30:00,70.08,70.57,69.94,70.01,2842100.0,38.5518,38.8213,38.4748,38.5133,2842100.0
2009-05-13 11:00:00,70.03,70.28,69.89,70.03,1128500.0,38.5243,38.6618,38.4473,38.5243,1128500.0
2009-05-13 11:30:00,70.03,70.14,69.83,70.06,1223500.0,38.5243,38.5848,38.4143,38.5408,1223500.0
2009-05-13 12:00:00,70.06,70.44,70.03,70.32,1150000.0,38.5408,38.7498,38.5243,38.6838,1150000.0
2009-05-13 12:30:00,70.32,70.32,69.78,69.78,860300.0,38.6838,38.6838,38.3868,38.3868,860300.0
2009-05-13 13:00:00,69.8,69.93,69.54,69.67,1330300.0,38.3978,38.4693,38.2547,38.3262,1330300.0
2009-05-13 13:30:00,69.68,69.95,69.54,69.9,1291500.0,38.3317,38.4803,38.2547,38.4528,1291500.0
2009-05-13 14:00:00,69.9,69.92,69.52,69.69,1283000.0,38.4528,38.4638,38.2437,38.3372,1283000.0
2009-05-13 14:30:00,69.69,69.89,69.54,69.88,1034100.0,38.3372,38.4473,38.2547,38.4418,1034100.0
2009-05-13 15:00:00,69.88,69.95,69.62,69.81,1854700.0,38.4418,38.4803,38.2987,38.4033,1854700.0
2009-05-13 15:30:00,69.81,69.98,69.52,69.76,4442600.0,38.4033,38.4968,38.2437,38.3757,4442600.0
2009-05-14 09:30:00,69.52,69.69,69.23,69.4,1995400.0,38.2437,38.3372,38.0842,38.1777,1995400.0
2009-05-14 10:00:00,69.4,69.62,65.6,69.4,1512200.0,38.1777,38.2987,36.0873,38.1777,1512200.0
2009-05-14 10:30:00,69.41,69.59,69.27,69.51,1324300.0,38.1832,38.2822,38.1062,38.2382,1324300.0
2009-05-14 11:00:00,69.49,69.57,69.29,69.49,934400.0,38.2272,38.2712,38.1172,38.2272,934400.0
2009-05-14 11:30:00,69.5,69.56,69.31,69.46,806200.0,38.2327,38.2657,38.1282,38.2107,806200.0
2009-05-14 12:00:00,69.46,69.82,69.46,69.7,923700.0,38.2107,38.4088,38.2107,38.3427,923700.0
2009-05-14 12:30:00,69.7,69.86,69.64,69.73,938400.0,38.3427,38.4308,38.3097,38.3592,938400.0
2009-05-14 13:00:00,69.72,69.82,69.61,69.63,826400.0,38.3537,38.4088,38.2932,38.3042,826400.0
2009-05-14 13:30:00,69.63,69.76,69.61,69.62,498000.0,38.3042,38.3757,38.2932,38.2987,498000.0
2009-05-14 14:00:00,69.62,69.95,69.62,69.92,845300.0,38.2987,38.4803,38.2987,38.4638,845300.0
2009-05-14 14:30:00,69.92,70.08,69.77,69.86,1364300.0,38.4638,38.5518,38.3813,38.4308,1364300.0
2009-05-14 15:00:00,69.87,69.99,69.71,69.92,1931600.0,38.4363,38.5023,38.3482,38.4638,1931600.0
2009-05-14 15:30:00,69.92,69.93,69.65,69.71,3283800.0,38.4638,38.4693,38.3152,38.3482,3283800.0
2009-05-15 09:30:00,69.22,69.68,69.17,69.41,3935800.0,38.0787,38.3317,38.0512,38.1832,3935800.0
2009-05-15 10:00:00,69.42,69.49,69.14,69.46,1635600.0,38.1887,38.2272,38.0347,38.2107,1635600.0
2009-05-15 10:30:00,69.45,69.75,69.4,69.54,1322900.0,38.2052,38.3702,38.1777,38.2547,1322900.0
2009-05-15 11:00:00,69.54,69.71,69.5,69.58,900800.0,38.2547,38.3482,38.2327,38.2767,900800.0
2009-05-15 11:30:00,69.59,69.67,69.17,69.18,1014300.0,38.2822,38.3262,38.0512,38.0567,1014300.0
2009-05-15 12:00:00,69.18,69.22,69.04,69.06,1137600.0,38.0567,38.0787,37.9797,37.9907,1137600.0
2009-05-15 12:30:00,69.05,69.23,68.89,68.93,897600.0,37.9852,38.0842,37.8972,37.9192,897600.0
2009-05-15 13:00:00,68.93,69.25,68.91,68.99,760200.0,37.9192,38.0952,37.9082,37.9522,760200.0
2009-05-15 13:30:00,68.98,69.12,68.93,69.02,664300.0,37.9467,38.0237,37.9192,37.9687,664300.0
2009-05-15 14:00:00,69.02,69.13,68.91,68.99,991500.0,37.9687,38.0292,37.9082,37.9522,991500.0
2009-05-15 14:30:00,68.98,68.99,68.65,68.72,1355400.0,37.9467,37.9522,37.7651,37.8036,1355400.0
2009-05-15 15:00:00,68.72,68.95,68.59,68.89,1816300.0,37.8036,37.9302,37.7321,37.8972,1816300.0
2009-05-15 15:30:00,68.89,69.18,68.64,69.15,3659500.0,37.8972,38.0567,37.7596,38.0402,3659500.0
2009-05-18 09:30:00,69.74,70.25,69.5,70.14,2447000.0,38.3647,38.6453,38.2327,38.5848,2447000.0
2009-05-18 10:00:00,70.14,70.42,69.96,70.34,2210900.0,38.5848,38.7388,38.4858,38.6948,2210900.0
2009-05-18 10:30:00,70.35,70.57,70.2,70.38,1639400.0,38.7003,38.8213,38.6178,38.7168,1639400.0
2009-05-18 11:00:00,70.39,70.5,70.35,70.5,996100.0,38.7223,38.7828,38.7003,38.7828,996100.0
2009-05-18 11:30:00,70.49,70.65,70.41,70.41,1158100.0,38.7773,38.8653,38.7333,38.7333,1158100.0
2009-05-18 12:00:00,70.41,70.5,70.26,70.47,900000.0,38.7333,38.7828,38.6508,38.7663,900000.0
2009-05-18 12:30:00,70.48,70.75,70.4,70.7,1240100.0,38.7718,38.9204,38.7278,38.8929,1240100.0
2009-05-18 13:00:00,70.71,70.76,70.54,70.54,1018400.0,38.8984,38.9259,38.8048,38.8048,1018400.0
2009-05-18 13:30:00,70.55,70.58,70.37,70.4,1147200.0,38.8103,38.8268,38.7113,38.7278,1147200.0
2009-05-18 14:00:00,70.4,70.54,70.25,70.33,1096200.0,38.7278,38.8048,38.6453,38.6893,1096200.0
2009-05-18 14:30:00,70.33,70.52,70.31,70.43,1389700.0,38.6893,38.7938,38.6783,38.7443,1389700.0
2009-05-18 15:00:00,70.43,70.47,70.29,70.34,1329100.0,38.7443,38.7663,38.6673,38.6948,1329100.0
2009-05-18 15:30:00,70.33,70.73,70.24,70.69,3862400.0,38.6893,38.9094,38.6398,38.8874,3862400.0
2009-05-19 09:30:00,70.31,70.83,70.07,70.69,2512100.0,38.6783,38.9644,38.5463,38.8874,2512100.0
2009-05-19 10:00:00,70.68,70.99,70.66,70.9,2208800.0,38.8819,39.0524,38.8708,39.0029,2208800.0
2009-05-19 10:30:00,70.89,71.1,70.82,70.86,1624500.0,38.9974,39.1129,38.9589,38.9809,1624500.0
2009-05-19 11:00:00,70.86,71.0,70.72,70.93,969400.0,38.9809,39.0579,38.9039,39.0194,969400.0
2009-05-19 11:30:00,70.94,71.13,70.87,70.9,1244400.0,39.0249,39.1294,38.9864,39.0029,1244400.0
2009-05-19 12:00:00,70.89,70.96,70.71,70.84,878700.0,38.9974,39.0359,38.8984,38.9699,878700.0
2009-05-19 12:30:00,70.84,70.85,70.67,70.71,675400.0,38.9699,38.9754,38.8764,38.8984,675400.0
2009-05-19 13:00:00,70.71,71.06,70.71,71.04,952800.0,38.8984,39.0909,38.8984,39.0799,952800.0
2009-05-19 13:30:00,71.04,71.09,70.77,70.8,1102500.0,39.0799,39.1074,38.9314,38.9479,1102500.0
2009-05-19 14:00:00,70.81,70.94,70.62,70.83,1000900.0,38.9534,39.0249,38.8488,38.9644,1000900.0
2009-05-19 14:30:00,70.82,70.94,70.78,70.8,1005600.0,38.9589,39.0249,38.9369,38.9479,1005600.0
2009-05-19 15:00:00,70.8,70.94,70.74,70.82,1243400.0,38.9479,39.0249,38.9149,38.9589,1243400.0
2009-05-19 15:30:00,70.82,70.83,70.38,70.52,2510400.0,38.9589,38.9644,38.7168,38.7938,2510400.0
2009-05-20 09:30:00,71.0,71.39,70.94,71.15,2576600.0,39.0579,39.2724,39.0249,39.1404,2576600.0
2009-05-20 10:00:00,71.15,71.21,70.77,70.93,2129700.0,39.1404,39.1734,38.9314,39.0194,2129700.0
2009-05-20 10:30:00,70.94,71.05,70.7,70.91,1990500.0,39.0249,39.0854,38.8929,39.0084,1990500.0
2009-05-20 11:00:00,70.9,70.96,70.53,70.68,1543000.0,39.0029,39.0359,38.7993,38.8819,1543000.0
2009-05-20 11:30:00,70.68,70.73,70.13,70.15,1311200.0,38.8819,38.9094,38.5793,38.5903,1311200.0
2009-05-20 12:00:00,70.15,70.4,70.14,70.26,1366700.0,38.5903,38.7278,38.5848,38.6508,1366700.0
2009-05-20 12:30:00,70.27,70.45,70.12,70.21,1179600.0,38.6563,38.7553,38.5738,38.6233,1179600.0
2009-05-20 13:00:00,70.21,70.33,70.11,70.25,1316400.0,38.6233,38.6893,38.5683,38.6453,1316400.0
2009-05-20 13:30:00,70.26,70.47,70.21,70.33,1395800.0,38.6508,38.7663,38.6233,38.6893,1395800.0
2009-05-20 14:00:00,70.33,70.51,70.12,70.39,2014700.0,38.6893,38.7883,38.5738,38.7223,2014700.0
2009-05-20 14:30:00,70.38,70.39,70.07,70.27,1680900.0,38.7168,38.7223,38.5463,38.6563,1680900.0
2009-05-20 15:00:00,70.26,70.28,69.62,69.69,2312400.0,38.6508,38.6618,38.2987,38.3372,2312400.0
2009-05-20 15:30:00,69.7,69.82,69.35,69.57,4010700.0,38.3427,38.4088,38.1502,38.2712,4010700.0
2009-05-21 09:30:00,68.72,68.98,68.55,68.66,3030100.0,37.8036,37.9467,37.7101,37.7706,3030100.0
2009-05-21 10:00:00,68.7,68.87,68.35,68.45,2360900.0,37.7926,37.8862,37.6001,37.6551,2360900.0
2009-05-21 10:30:00,68.44,68.53,68.25,68.32,1271800.0,37.6496,37.6991,37.5451,37.5836,1271800.0
2009-05-21 11:00:00,68.32,68.71,68.32,68.63,1110200.0,37.5836,37.7981,37.5836,37.7541,1110200.0
2009-05-21 11:30:00,68.63,68.79,68.52,68.78,1073200.0,37.7541,37.8421,37.6936,37.8366,1073200.0
2009-05-21 12:00:00,68.78,68.84,68.51,68.58,1031900.0,37.8366,37.8696,37.6881,37.7266,1031900.0
2009-05-21 12:30:00,68.57,68.78,68.53,68.72,831300.0,37.7211,37.8366,37.6991,37.8036,831300.0
2009-05-21 13:00:00,68.72,68.77,68.39,68.42,749100.0,37.8036,37.8311,37.6221,37.6386,749100.0
2009-05-21 13:30:00,68.43,68.61,68.3,68.57,740700.0,37.6441,37.7431,37.5726,37.7211,740700.0
2009-05-21 14:00:00,68.56,68.65,68.1,68.17,1316000.0,37.7156,37.7651,37.4626,37.5011,1316000.0
2009-05-21 14:30:00,68.16,68.35,68.0,68.1,1269300.0,37.4956,37.6001,37.4076,37.4626,1269300.0
2009-05-21 15:00:00,68.11,68.21,67.99,68.05,1633800.0,37.4681,37.5231,37.4021,37.4351,1633800.0
2009-05-21 15:30:00,68.06,68.58,68.05,68.47,3617100.0,37.4406,37.7266,37.4351,37.6661,3617100.0
2009-05-22 09:30:00,68.62,68.99,68.5,68.93,2289100.0,37.7486,37.9522,37.6826,37.9192,2289100.0
2009-05-22 10:00:00,68.93,69.28,68.86,69.21,1836000.0,37.9192,38.1117,37.8806,38.0732,1836000.0
2009-05-22 10:30:00,69.21,69.64,69.16,69.48,2013600.0,38.0732,38.3097,38.0457,38.2217,2013600.0
2009-05-22 11:00:00,69.49,69.68,69.36,69.57,1474300.0,38.2272,38.3317,38.1557,38.2712,1474300.0
2009-05-22 11:30:00,69.58,69.64,69.31,69.34,1072000.0,38.2767,38.3097,38.1282,38.1447,1072000.0
2009-05-22 12:00:00,69.34,69.43,69.15,69.15,988500.0,38.1447,38.1942,38.0402,38.0402,988500.0
2009-05-22 12:30:00,69.14,69.3,69.13,69.25,497500.0,38.0347,38.1227,38.0292,38.0952,497500.0
2009-05-22 13:00:00,69.25,69.4,69.24,69.32,800000.0,38.0952,38.1777,38.0897,38.1337,800000.0
2009-05-22 13:30:00,69.33,69.36,69.04,69.16,587900.0,38.1392,38.1557,37.9797,38.0457,587900.0
2009-05-22 14:00:00,69.16,69.3,69.13,69.26,618500.0,38.0457,38.1227,38.0292,38.1007,618500.0
2009-05-22 14:30:00,69.25,69.44,69.19,69.43,888900.0,38.0952,38.1997,38.0622,38.1942,888900.0
2009-05-22 15:00:00,69.42,69.49,69.06,69.15,1264300.0,38.1887,38.2272,37.9907,38.0402,1264300.0
2009-05-22 15:30:00,69.15,69.24,68.71,68.81,2242000.0,38.0402,38.0897,37.7981,37.8531,2242000.0
2009-05-26 09:30:00,68.31,68.39,67.91,68.06,2531700.0,37.5781,37.6221,37.358,37.4406,2531700.0
2009-05-26 10:00:00,68.07,69.28,68.06,69.18,3756400.0,37.4461,38.1117,37.4406,38.0567,3756400.0
2009-05-26 10:30:00,69.18,69.73,69.12,69.48,2183400.0,38.0567,38.3592,38.0237,38.2217,2183400.0
2009-05-26 11:00:00,69.47,69.59,69.41,69.52,1385000.0,38.2162,38.2822,38.1832,38.2437,1385000.0
2009-05-26 11:30:00,69.52,69.6,69.32,69.35,1592400.0,38.2437,38.2877,38.1337,38.1502,1592400.0
2009-05-26 12:00:00,69.35,69.46,69.2,69.43,1132400.0,38.1502,38.2107,38.0677,38.1942,1132400.0
2009-05-26 12:30:00,69.43,69.73,69.36,69.6,1323100.0,38.1942,38.3592,38.1557,38.2877,1323100.0
2009-05-26 13:00:00,69.61,69.67,69.46,69.46,1021500.0,38.2932,38.3262,38.2107,38.2107,1021500.0
2009-05-26 13:30:00,69.47,69.8,69.35,69.66,1567200.0,38.2162,38.3978,38.1502,38.3207,1567200.0
2009-05-26 14:00:00,69.65,69.85,69.64,69.76,1565600.0,38.3152,38.4253,38.3097,38.3757,1565600.0
2009-05-26 14:30:00,69.76,69.92,69.64,69.67,1698900.0,38.3757,38.4638,38.3097,38.3262,1698900.0
2009-05-26 15:00:00,69.67,69.92,69.63,69.75,2190200.0,38.3262,38.4638,38.3042,38.3702,2190200.0
2009-05-26 15:30:00,69.74,69.95,69.27,69.77,4074900.0,38.3647,38.4803,38.1062,38.3813,4074900.0
2009-05-27 09:30:00,69.8,70.62,69.63,70.07,1943000.0,38.3978,38.8488,38.3042,38.5463,1943000.0
2009-05-27 10:00:00,70.07,70.25,69.51,69.7,1908200.0,38.5463,38.6453,38.2382,38.3427,1908200.0
2009-05-27 10:30:00,69.71,69.74,69.22,69.48,1196700.0,38.3482,38.3647,38.0787,38.2217,1196700.0
2009-05-27 11:00:00,69.48,69.58,69.3,69.48,1135300.0,38.2217,38.2767,38.1227,38.2217,1135300.0
2009-05-27 11:30:00,69.48,69.74,69.37,69.59,830300.0,38.2217,38.3647,38.1612,38.2822,830300.0
2009-05-27 12:00:00,69.59,69.64,69.49,69.57,1046800.0,38.2822,38.3097,38.2272,38.2712,1046800.0
2009-05-27 12:30:00,69.57,69.61,69.3,69.34,1112000.0,38.2712,38.2932,38.1227,38.1447,1112000.0
2009-05-27 13:00:00,69.34,69.37,69.22,69.29,1301500.0,38.1447,38.1612,38.0787,38.1172,1301500.0
2009-05-27 13:30:00,69.29,69.3,68.71,68.86,1571500.0,38.1172,38.1227,37.7981,37.8806,1571500.0
2009-05-27 14:00:00,68.86,68.86,68.45,68.65,1610800.0,37.8806,37.8806,37.6551,37.7651,1610800.0
2009-05-27 14:30:00,68.65,68.87,68.57,68.68,1320300.0,37.7651,37.8862,37.7211,37.7816,1320300.0
2009-05-27 15:00:00,68.68,68.92,68.25,68.29,1793800.0,37.7816,37.9137,37.5451,37.5671,1793800.0
2009-05-27 15:30:00,68.3,68.56,68.17,68.26,3130300.0,37.5726,37.7156,37.5011,37.5506,3130300.0
2009-05-28 09:30:00,68.54,68.99,68.48,68.79,1968400.0,37.7046,37.9522,37.6716,37.8421,1968400.0
2009-05-28 10:00:00,68.8,68.81,68.13,68.24,2027300.0,37.8476,37.8531,37.4791,37.5396,2027300.0
2009-05-28 10:30:00,68.24,68.53,68.22,68.49,1324700.0,37.5396,37.6991,37.5286,37.6771,1324700.0
2009-05-28 11:00:00,68.49,69.05,68.49,68.96,2179000.0,37.6771,37.9852,37.6771,37.9357,2179000.0
2009-05-28 11:30:00,68.96,69.29,68.93,69.09,1464200.0,37.9357,38.1172,37.9192,38.0072,1464200.0
2009-05-28 12:00:00,69.09,69.22,68.95,68.96,1631700.0,38.0072,38.0787,37.9302,37.9357,1631700.0
2009-05-28 12:30:00,68.96,68.98,68.48,68.54,1160400.0,37.9357,37.9467,37.6716,37.7046,1160400.0
2009-05-28 13:00:00,68.54,69.49,68.42,69.25,2767400.0,37.7046,38.2272,37.6386,38.0952,2767400.0
2009-05-28 13:30:00,69.25,69.39,68.96,69.17,1487000.0,38.0952,38.1722,37.9357,38.0512,1487000.0
2009-05-28 14:00:00,69.18,69.66,69.11,69.57,1770000.0,38.0567,38.3207,38.0182,38.2712,1770000.0
2009-05-28 14:30:00,69.57,69.8,69.44,69.62,1767600.0,38.2712,38.3978,38.1997,38.2987,1767600.0
2009-05-28 15:00:00,69.62,69.75,69.2,69.41,1557700.0,38.2987,38.3702,38.0677,38.1832,1557700.0
2009-05-28 15:30:00,69.41,69.52,69.01,69.23,3608900.0,38.1832,38.2437,37.9632,38.0842,3608900.0
2009-05-29 09:30:00,69.8,69.86,69.04,69.4,2889600.0,38.3978,38.4308,37.9797,38.1777,2889600.0
2009-05-29 10:00:00,69.4,69.91,69.21,69.88,2409700.0,38.1777,38.4583,38.0732,38.4418,2409700.0
2009-05-29 10:30:00,69.88,69.93,69.65,69.81,2044900.0,38.4418,38.4693,38.3152,38.4033,2044900.0
2009-05-29 11:00:00,69.8,69.95,69.58,69.6,1830500.0,38.3978,38.4803,38.2767,38.2877,1830500.0
2009-05-29 11:30:00,69.6,69.71,69.45,69.49,1163900.0,38.2877,38.3482,38.2052,38.2272,1163900.0
2009-05-29 12:00:00,69.49,69.8,69.48,69.67,758100.0,38.2272,38.3978,38.2217,38.3262,758100.0
2009-05-29 12:30:00,69.67,69.71,69.53,69.6,727600.0,38.3262,38.3482,38.2492,38.2877,727600.0
2009-05-29 13:00:00,69.6,69.6,69.37,69.51,1052400.0,38.2877,38.2877,38.1612,38.2382,1052400.0
2009-05-29 13:30:00,69.51,69.62,69.41,69.52,814900.0,38.2382,38.2987,38.1832,38.2437,814900.0
2009-05-29 14:00:00,69.53,69.53,69.26,69.26,882100.0,38.2492,38.2492,38.1007,38.1007,882100.0
2009-05-29 14:30:00,69.27,69.29,69.09,69.24,1003500.0,38.1062,38.1172,38.0072,38.0897,1003500.0
2009-05-29 15:00:00,69.24,69.34,69.06,69.14,1753000.0,38.0897,38.1447,37.9907,38.0347,1753000.0
2009-05-29 15:30:00,69.14,70.25,68.95,70.1,4863200.0,38.0347,38.6453,37.9302,38.5628,4863200.0
2009-06-01 09:30:00,70.44,70.94,70.25,70.79,3582800.0,38.7498,39.0249,38.6453,38.9424,3582800.0
2009-06-01 10:00:00,70.78,71.36,70.78,71.12,3024100.0,38.9369,39.2559,38.9369,39.1239,3024100.0
2009-06-01 10:30:00,71.12,71.39,71.01,71.38,1629800.0,39.1239,39.2724,39.0634,39.2669,1629800.0
2009-06-01 11:00:00,71.37,71.4,71.14,71.27,1892100.0,39.2614,39.2779,39.1349,39.2064,1892100.0
2009-06-01 11:30:00,71.27,71.28,71.11,71.21,1459200.0,39.2064,39.2119,39.1184,39.1734,1459200.0
2009-06-01 12:00:00,71.21,71.3,71.14,71.26,1173700.0,39.1734,39.2229,39.1349,39.2009,1173700.0
2009-06-01 12:30:00,71.27,71.36,71.21,71.24,1286300.0,39.2064,39.2559,39.1734,39.1899,1286300.0
2009-06-01 13:00:00,71.24,71.52,71.22,71.41,1553200.0,39.1899,39.3439,39.1789,39.2834,1553200.0
2009-06-01 13:30:00,71.42,71.9,71.42,71.9,1579200.0,39.2889,39.553,39.2889,39.553,1579200.0
2009-06-01 14:00:00,71.9,71.96,71.62,71.69,1737100.0,39.553,39.586,39.399,39.4375,1737100.0
2009-06-01 14:30:00,71.69,71.89,71.58,71.76,1780900.0,39.4375,39.5475,39.377,39.476,1780900.0
2009-06-01 15:00:00,71.76,72.0,71.57,71.98,1958300.0,39.476,39.608,39.3714,39.597,1958300.0
2009-06-01 15:30:00,71.97,72.04,71.62,71.79,4903800.0,39.5915,39.63,39.399,39.4925,4903800.0
2009-06-02 09:30:00,71.44,72.25,71.44,72.23,2536200.0,39.2999,39.7455,39.2999,39.7345,2536200.0
2009-06-02 10:00:00,72.23,72.93,72.17,72.38,2926200.0,39.7345,40.1196,39.7015,39.817,2926200.0
2009-06-02 10:30:00,72.38,72.64,72.33,72.58,2003000.0,39.817,39.9601,39.7895,39.9271,2003000.0
2009-06-02 11:00:00,72.59,72.84,72.52,72.72,1656900.0,39.9326,40.0701,39.8941,40.0041,1656900.0
2009-06-02 11:30:00,72.73,72.79,72.35,72.6,1496200.0,40.0096,40.0426,39.8005,39.9381,1496200.0
2009-06-02 12:00:00,72.6,72.74,72.52,72.57,1501300.0,39.9381,40.0151,39.8941,39.9216,1501300.0
2009-06-02 12:30:00,72.56,72.75,72.52,72.56,982700.0,39.9161,40.0206,39.8941,39.9161,982700.0
2009-06-02 13:00:00,72.56,72.6,72.41,72.54,979000.0,39.9161,39.9381,39.8335,39.9051,979000.0
2009-06-02 13:30:00,72.54,72.83,72.54,72.69,1073100.0,39.9051,40.0646,39.9051,39.9876,1073100.0
2009-06-02 14:00:00,72.7,72.83,72.59,72.72,1661700.0,39.9931,40.0646,39.9326,40.0041,1661700.0
2009-06-02 14:30:00,72.72,72.99,72.7,72.74,1525800.0,40.0041,40.1526,39.9931,40.0151,1525800.0
2009-06-02 15:00:00,72.75,73.0,72.73,72.97,1909500.0,40.0206,40.1581,40.0096,40.1416,1909500.0
2009-06-02 15:30:00,72.98,73.21,72.82,72.92,4004800.0,40.1471,40.2736,40.0591,40.1141,4004800.0
2009-06-03 09:30:00,72.39,72.45,71.63,71.92,2846400.0,39.8225,39.8555,39.4045,39.564,2846400.0
2009-06-03 10:00:00,71.92,71.92,71.56,71.73,1614500.0,39.564,39.564,39.3659,39.4595,1614500.0
2009-06-03 10:30:00,71.72,72.12,71.41,72.12,2212100.0,39.454,39.674,39.2834,39.674,2212100.0
2009-06-03 11:00:00,72.12,72.31,71.9,72.23,2029700.0,39.674,39.7785,39.553,39.7345,2029700.0
2009-06-03 11:30:00,72.23,72.26,71.7,71.78,1427700.0,39.7345,39.751,39.443,39.487,1427700.0
2009-06-03 12:00:00,71.78,72.05,71.76,71.91,1199900.0,39.487,39.6355,39.476,39.5585,1199900.0
2009-06-03 12:30:00,71.9,72.18,71.75,71.78,1457400.0,39.553,39.707,39.4705,39.487,1457400.0
2009-06-03 13:00:00,71.79,71.87,71.51,71.59,1288000.0,39.4925,39.5365,39.3384,39.3825,1288000.0
2009-06-03 13:30:00,71.59,71.69,71.46,71.66,1174800.0,39.3825,39.4375,39.3109,39.421,1174800.0
2009-06-03 14:00:00,71.66,71.78,71.57,71.73,1080100.0,39.421,39.487,39.3714,39.4595,1080100.0
2009-06-03 14:30:00,71.73,71.86,71.62,71.75,1191100.0,39.4595,39.531,39.399,39.4705,1191100.0
2009-06-03 15:00:00,71.75,71.83,71.41,71.42,1540500.0,39.4705,39.5145,39.2834,39.2889,1540500.0
2009-06-03 15:30:00,71.42,72.18,71.33,72.14,4450400.0,39.2889,39.707,39.2394,39.685,4450400.0
2009-06-04 09:30:00,72.67,72.99,72.34,72.56,2337000.0,39.9766,40.1526,39.795,39.9161,2337000.0
2009-06-04 10:00:00,72.56,72.57,72.12,72.29,1807800.0,39.9161,39.9216,39.674,39.7675,1807800.0
2009-06-04 10:30:00,72.29,72.59,72.07,72.44,1564400.0,39.7675,39.9326,39.6465,39.85,1564400.0
2009-06-04 11:00:00,72.44,72.63,72.33,72.54,1462400.0,39.85,39.9546,39.7895,39.9051,1462400.0
2009-06-04 11:30:00,72.54,72.79,72.43,72.66,1421400.0,39.9051,40.0426,39.8445,39.9711,1421400.0
2009-06-04 12:00:00,72.66,72.68,72.4,72.61,1184200.0,39.9711,39.9821,39.828,39.9436,1184200.0
2009-06-04 12:30:00,72.61,72.77,72.57,72.69,755500.0,39.9436,40.0316,39.9216,39.9876,755500.0
2009-06-04 13:00:00,72.7,72.89,72.67,72.81,1267200.0,39.9931,40.0976,39.9766,40.0536,1267200.0
2009-06-04 13:30:00,72.81,73.03,72.8,72.96,1441000.0,40.0536,40.1746,40.0481,40.1361,1441000.0
2009-06-04 14:00:00,72.95,72.99,72.83,72.84,1318000.0,40.1306,40.1526,40.0646,40.0701,1318000.0
2009-06-04 14:30:00,72.85,73.0,72.81,72.87,1766000.0,40.0756,40.1581,40.0536,40.0866,1766000.0
2009-06-04 15:00:00,72.87,72.95,72.77,72.88,1431900.0,40.0866,40.1306,40.0316,40.0921,1431900.0
2009-06-04 15:30:00,72.88,73.05,72.7,72.94,4109800.0,40.0921,40.1856,39.9931,40.1251,4109800.0
2009-06-05 09:30:00,73.25,73.5,72.61,72.89,3099700.0,40.2956,40.4332,39.9436,40.0976,3099700.0
2009-06-05 10:00:00,72.89,73.11,72.03,72.66,2270200.0,40.0976,40.2186,39.6245,39.9711,2270200.0
2009-06-05 10:30:00,72.66,72.92,72.34,72.75,2335500.0,39.9711,40.1141,39.795,40.0206,2335500.0
2009-06-05 11:00:00,72.75,73.18,72.72,73.05,2008900.0,40.0206,40.2571,40.0041,40.1856,2008900.0
2009-06-05 11:30:00,73.04,73.16,72.76,73.14,1133800.0,40.1801,40.2461,40.0261,40.2351,1133800.0
2009-06-05 12:00:00,73.13,73.19,72.85,73.09,1001800.0,40.2296,40.2626,40.0756,40.2076,1001800.0
2009-06-05 12:30:00,73.08,73.34,73.07,73.19,794700.0,40.2021,40.3451,40.1966,40.2626,794700.0
2009-06-05 13:00:00,73.18,73.25,72.79,72.89,986900.0,40.2571,40.2956,40.0426,40.0976,986900.0
2009-06-05 13:30:00,72.89,73.14,72.83,72.84,686100.0,40.0976,40.2351,40.0646,40.0701,686100.0
2009-06-05 14:00:00,72.84,73.01,72.61,72.94,1964000.0,40.0701,40.1636,39.9436,40.1251,1964000.0
2009-06-05 14:30:00,72.94,72.95,72.64,72.78,1951100.0,40.1251,40.1306,39.9601,40.0371,1951100.0
2009-06-05 15:00:00,72.77,72.89,72.64,72.74,1576200.0,40.0316,40.0976,39.9601,40.0151,1576200.0
2009-06-05 15:30:00,72.74,73.2,72.74,72.99,3799500.0,40.0151,40.2681,40.0151,40.1526,3799500.0
2009-06-08 09:30:00,72.48,72.88,72.22,72.43,1912800.0,39.8721,40.0921,39.729,39.8445,1912800.0
2009-06-08 10:00:00,72.43,72.64,72.0,72.48,1710600.0,39.8445,39.9601,39.608,39.8721,1710600.0
2009-06-08 10:30:00,72.47,72.89,72.45,72.77,1571500.0,39.8665,40.0976,39.8555,40.0316,1571500.0
2009-06-08 11:00:00,72.77,72.83,72.53,72.58,982800.0,40.0316,40.0646,39.8996,39.9271,982800.0
2009-06-08 11:30:00,72.58,72.59,72.19,72.27,1249000.0,39.9271,39.9326,39.7125,39.7565,1249000.0
2009-06-08 12:00:00,72.27,72.42,72.08,72.35,1183300.0,39.7565,39.839,39.652,39.8005,1183300.0
2009-06-08 12:30:00,72.35,72.43,72.17,72.17,613800.0,39.8005,39.8445,39.7015,39.7015,613800.0
2009-06-08 13:00:00,72.17,72.39,72.17,72.26,638100.0,39.7015,39.8225,39.7015,39.751,638100.0
2009-06-08 13:30:00,72.27,72.44,72.18,72.37,758600.0,39.7565,39.85,39.707,39.8115,758600.0
2009-06-08 14:00:00,72.36,72.46,72.21,72.3,823000.0,39.806,39.861,39.7235,39.773,823000.0
2009-06-08 14:30:00,72.31,72.54,72.3,72.46,925600.0,39.7785,39.9051,39.773,39.861,925600.0
2009-06-08 15:00:00,72.46,73.17,72.42,73.04,2561600.0,39.861,40.2516,39.839,40.1801,2561600.0
2009-06-08 15:30:00,73.03,73.69,73.03,73.21,4993000.0,40.1746,40.5377,40.1746,40.2736,4993000.0
2009-06-09 09:30:00,73.56,73.82,73.27,73.49,3055900.0,40.4662,40.6092,40.3066,40.4277,3055900.0
2009-06-09 10:00:00,73.49,73.64,73.23,73.33,2358700.0,40.4277,40.5102,40.2846,40.3396,2358700.0
2009-06-09 10:30:00,73.32,73.42,73.01,73.04,1105800.0,40.3341,40.3892,40.1636,40.1801,1105800.0
2009-06-09 11:00:00,73.04,73.14,72.37,72.78,1335900.0,40.1801,40.2351,39.8115,40.0371,1335900.0
2009-06-09 11:30:00,72.78,73.07,72.76,72.89,1049700.0,40.0371,40.1966,40.0261,40.0976,1049700.0
2009-06-09 12:00:00,72.88,73.21,72.86,73.15,764700.0,40.0921,40.2736,40.0811,40.2406,764700.0
2009-06-09 12:30:00,73.15,73.19,72.94,72.99,772000.0,40.2406,40.2626,40.1251,40.1526,772000.0
2009-06-09 13:00:00,72.98,73.2,72.86,73.1,932500.0,40.1471,40.2681,40.0811,40.2131,932500.0
2009-06-09 13:30:00,73.11,73.24,72.93,73.24,958700.0,40.2186,40.2901,40.1196,40.2901,958700.0
2009-06-09 14:00:00,73.24,73.36,73.1,73.33,1371600.0,40.2901,40.3561,40.2131,40.3396,1371600.0
2009-06-09 14:30:00,73.33,73.43,73.09,73.21,1144600.0,40.3396,40.3947,40.2076,40.2736,1144600.0
2009-06-09 15:00:00,73.2,73.39,73.06,73.16,1793500.0,40.2681,40.3727,40.1911,40.2461,1793500.0
2009-06-09 15:30:00,73.16,73.42,73.09,73.12,2756700.0,40.2461,40.3892,40.2076,40.2241,2756700.0
2009-06-10 09:30:00,73.97,74.12,73.88,74.08,2981800.0,40.6917,40.7742,40.6422,40.7522,2981800.0
2009-06-10 10:00:00,74.07,74.11,73.51,73.64,2576700.0,40.7467,40.7687,40.4387,40.5102,2576700.0
2009-06-10 10:30:00,73.64,73.9,73.55,73.76,2073000.0,40.5102,40.6532,40.4607,40.5762,2073000.0
2009-06-10 11:00:00,73.76,73.78,73.36,73.7,1537900.0,40.5762,40.5872,40.3561,40.5432,1537900.0
2009-06-10 11:30:00,73.7,73.77,73.45,73.49,1011600.0,40.5432,40.5817,40.4057,40.4277,1011600.0
2009-06-10 12:00:00,73.48,73.77,73.42,73.55,1048600.0,40.4222,40.5817,40.3892,40.4607,1048600.0
2009-06-10 12:30:00,73.55,73.56,73.34,73.49,786200.0,40.4607,40.4662,40.3451,40.4277,786200.0
2009-06-10 13:00:00,73.49,73.5,73.07,73.37,1717400.0,40.4277,40.4332,40.1966,40.3616,1717400.0
2009-06-10 13:30:00,73.37,73.46,72.96,73.06,1488000.0,40.3616,40.4112,40.1361,40.1911,1488000.0
2009-06-10 14:00:00,73.06,73.35,72.84,73.29,1683400.0,40.1911,40.3506,40.0701,40.3176,1683400.0
2009-06-10 14:30:00,73.29,73.52,73.22,73.47,1306400.0,40.3176,40.4442,40.2791,40.4167,1306400.0
2009-06-10 15:00:00,73.47,73.7,73.13,73.32,1794500.0,40.4167,40.5432,40.2296,40.3341,1794500.0
2009-06-10 15:30:00,73.31,73.95,73.3,73.84,3560800.0,40.3286,40.6807,40.3231,40.6202,3560800.0
2009-06-11 09:30:00,73.9,74.44,73.9,74.36,2840200.0,40.6532,40.9503,40.6532,40.9063,2840200.0
2009-06-11 10:00:00,74.37,74.45,73.87,73.88,2724600.0,40.9118,40.9558,40.6367,40.6422,2724600.0
2009-06-11 10:30:00,73.88,74.03,73.8,73.9,1392700.0,40.6422,40.7247,40.5982,40.6532,1392700.0
2009-06-11 11:00:00,73.89,74.26,73.8,74.21,1286400.0,40.6477,40.8512,40.5982,40.8237,1286400.0
2009-06-11 11:30:00,74.21,74.23,73.94,74.08,1097100.0,40.8237,40.8347,40.6752,40.7522,1097100.0
2009-06-11 12:00:00,74.07,74.13,73.82,74.04,1089400.0,40.7467,40.7797,40.6092,40.7302,1089400.0
2009-06-11 12:30:00,74.05,74.48,74.04,74.45,1737100.0,40.7357,40.9723,40.7302,40.9558,1737100.0
2009-06-11 13:00:00,74.47,74.83,74.38,74.79,2145600.0,40.9668,41.1648,40.9173,41.1428,2145600.0
2009-06-11 13:30:00,74.79,74.83,74.47,74.54,1660900.0,41.1428,41.1648,40.9668,41.0053,1660900.0
2009-06-11 14:00:00,74.53,74.83,74.44,74.7,1833900.0,40.9998,41.1648,40.9503,41.0933,1833900.0
2009-06-11 14:30:00,74.7,74.76,74.38,74.62,1901100.0,41.0933,41.1263,40.9173,41.0493,1901100.0
2009-06-11 15:00:00,74.63,74.82,74.55,74.57,2199800.0,41.0548,41.1593,41.0108,41.0218,2199800.0
2009-06-11 15:30:00,74.56,74.59,73.94,73.95,5053000.0,41.0163,41.0328,40.6752,40.6807,5053000.0
2009-06-12 09:30:00,73.43,73.52,73.1,73.25,2457300.0,40.3947,40.4442,40.2131,40.2956,2457300.0
2009-06-12 10:00:00,73.25,73.8,73.14,73.76,1868600.0,40.2956,40.5982,40.2351,40.5762,1868600.0
2009-06-12 10:30:00,73.77,73.96,73.67,73.68,1407100.0,40.5817,40.6862,40.5267,40.5322,1407100.0
2009-06-12 11:00:00,73.68,73.75,73.44,73.5,898600.0,40.5322,40.5707,40.4002,40.4332,898600.0
2009-06-12 11:30:00,73.49,73.61,73.4,73.46,692800.0,40.4277,40.4937,40.3782,40.4112,692800.0
2009-06-12 12:00:00,73.46,73.67,73.45,73.52,647900.0,40.4112,40.5267,40.4057,40.4442,647900.0
2009-06-12 12:30:00,73.53,73.72,73.37,73.57,1009000.0,40.4497,40.5542,40.3616,40.4717,1009000.0
2009-06-12 13:00:00,73.58,73.73,73.58,73.64,930600.0,40.4772,40.5597,40.4772,40.5102,930600.0
2009-06-12 13:30:00,73.65,73.75,73.56,73.7,1200500.0,40.5157,40.5707,40.4662,40.5432,1200500.0
2009-06-12 14:00:00,73.7,73.77,73.57,73.67,1212000.0,40.5432,40.5817,40.4717,40.5267,1212000.0
2009-06-12 14:30:00,73.66,74.16,73.63,73.85,2249300.0,40.5212,40.7962,40.5047,40.6257,2249300.0
2009-06-12 15:00:00,73.86,73.95,73.7,73.78,1734900.0,40.6312,40.6807,40.5432,40.5872,1734900.0
2009-06-12 15:30:00,73.77,73.86,73.54,73.79,2636000.0,40.5817,40.6312,40.4552,40.5927,2636000.0
2009-06-15 09:30:00,72.62,72.96,72.31,72.79,3563000.0,39.9491,40.1361,39.7785,40.0426,3563000.0
2009-06-15 10:00:00,72.79,72.86,72.62,72.82,1715800.0,40.0426,40.0811,39.9491,40.0591,1715800.0
2009-06-15 10:30:00,72.82,72.83,72.28,72.6,1823100.0,40.0591,40.0646,39.762,39.9381,1823100.0
2009-06-15 11:00:00,72.6,72.61,72.31,72.41,1523100.0,39.9381,39.9436,39.7785,39.8335,1523100.0
2009-06-15 11:30:00,72.41,72.56,72.4,72.48,1161500.0,39.8335,39.9161,39.828,39.8721,1161500.0
2009-06-15 12:00:00,72.48,72.55,72.34,72.39,897500.0,39.8721,39.9106,39.795,39.8225,897500.0
2009-06-15 12:30:00,72.39,72.59,72.37,72.55,925300.0,39.8225,39.9326,39.8115,39.9106,925300.0
2009-06-15 13:00:00,72.55,72.56,72.35,72.4,895400.0,39.9106,39.9161,39.8005,39.828,895400.0
2009-06-15 13:30:00,72.41,72.52,72.28,72.49,838400.0,39.8335,39.8941,39.762,39.8776,838400.0
2009-06-15 14:00:00,72.48,72.56,72.39,72.54,1041600.0,39.8721,39.9161,39.8225,39.9051,1041600.0
2009-06-15 14:30:00,72.53,72.53,72.25,72.45,1425400.0,39.8996,39.8996,39.7455,39.8555,1425400.0
2009-06-15 15:00:00,72.45,72.77,72.37,72.72,2281800.0,39.8555,40.0316,39.8115,40.0041,2281800.0
2009-06-15 15:30:00,72.72,72.96,72.7,72.86,4808900.0,40.0041,40.1361,39.9931,40.0811,4808900.0
2009-06-16 09:30:00,73.34,73.43,72.93,72.96,2185400.0,40.3451,40.3947,40.1196,40.1361,2185400.0
2009-06-16 10:00:00,72.97,73.15,72.78,73.0,1920200.0,40.1416,40.2406,40.0371,40.1581,1920200.0
2009-06-16 10:30:00,73.0,73.14,72.92,72.96,1182600.0,40.1581,40.2351,40.1141,40.1361,1182600.0
2009-06-16 11:00:00,72.97,73.1,72.72,72.79,1174600.0,40.1416,40.2131,40.0041,40.0426,1174600.0
2009-06-16 11:30:00,72.79,72.88,72.5,72.5,1009000.0,40.0426,40.0921,39.8831,39.8831,1009000.0
2009-06-16 12:00:00,72.5,72.66,72.43,72.55,651500.0,39.8831,39.9711,39.8445,39.9106,651500.0
2009-06-16 12:30:00,72.56,72.56,72.12,72.27,1696200.0,39.9161,39.9161,39.674,39.7565,1696200.0
2009-06-16 13:00:00,72.27,72.28,71.79,71.95,1617600.0,39.7565,39.762,39.4925,39.5805,1617600.0
2009-06-16 13:30:00,71.95,72.11,71.91,71.98,933600.0,39.5805,39.6685,39.5585,39.597,933600.0
2009-06-16 14:00:00,71.98,72.11,71.68,71.95,1940500.0,39.597,39.6685,39.432,39.5805,1940500.0
2009-06-16 14:30:00,71.94,72.2,71.83,72.05,1515800.0,39.575,39.718,39.5145,39.6355,1515800.0
2009-06-16 15:00:00,72.05,72.11,71.75,71.8,2048400.0,39.6355,39.6685,39.4705,39.498,2048400.0
2009-06-16 15:30:00,71.81,72.06,71.58,71.61,3207000.0,39.5035,39.641,39.377,39.3935,3207000.0
2009-06-17 09:30:00,71.06,71.64,70.93,71.15,2961500.0,39.0909,39.41,39.0194,39.1404,2961500.0
2009-06-17 10:00:00,71.15,71.45,71.07,71.11,2483500.0,39.1404,39.3054,39.0964,39.1184,2483500.0
2009-06-17 10:30:00,71.12,71.17,70.84,71.05,2512300.0,39.1239,39.1514,38.9699,39.0854,2512300.0
2009-06-17 11:00:00,71.06,71.3,70.85,71.16,2194600.0,39.0909,39.2229,38.9754,39.1459,2194600.0
2009-06-17 11:30:00,71.16,71.34,70.92,71.17,2174400.0,39.1459,39.2449,39.0139,39.1514,2174400.0
2009-06-17 12:00:00,71.16,71.36,71.09,71.21,1285600.0,39.1459,39.2559,39.1074,39.1734,1285600.0
2009-06-17 12:30:00,71.21,71.32,71.1,71.23,998100.0,39.1734,39.2339,39.1129,39.1844,998100.0
2009-06-17 13:00:00,71.23,71.29,71.11,71.28,961800.0,39.1844,39.2174,39.1184,39.2119,961800.0
2009-06-17 13:30:00,71.29,71.55,71.28,71.48,1595600.0,39.2174,39.3604,39.2119,39.3219,1595600.0
2009-06-17 14:00:00,71.48,71.77,71.39,71.77,1919400.0,39.3219,39.4815,39.2724,39.4815,1919400.0
2009-06-17 14:30:00,71.77,71.78,71.35,71.47,1722100.0,39.4815,39.487,39.2504,39.3164,1722100.0
2009-06-17 15:00:00,71.46,71.54,71.35,71.38,2069000.0,39.3109,39.3549,39.2504,39.2669,2069000.0
2009-06-17 15:30:00,71.38,71.58,71.16,71.46,3564100.0,39.2669,39.377,39.1459,39.3109,3564100.0
2009-06-18 09:30:00,71.23,71.77,71.16,71.73,2161600.0,39.1844,39.4815,39.1459,39.4595,2161600.0
2009-06-18 10:00:00,71.7,72.09,71.63,71.94,2300400.0,39.443,39.6575,39.4045,39.575,2300400.0
2009-06-18 10:30:00,71.94,72.01,71.56,71.75,1670800.0,39.575,39.6135,39.3659,39.4705,1670800.0
2009-06-18 11:00:00,71.75,71.9,71.65,71.77,1101800.0,39.4705,39.553,39.4155,39.4815,1101800.0
2009-06-18 11:30:00,71.77,71.78,71.56,71.72,894500.0,39.4815,39.487,39.3659,39.454,894500.0
2009-06-18 12:00:00,71.71,71.73,71.47,71.58,737300.0,39.4485,39.4595,39.3164,39.377,737300.0
2009-06-18 12:30:00,71.58,71.64,71.51,71.61,648500.0,39.377,39.41,39.3384,39.3935,648500.0
2009-06-18 13:00:00,71.62,71.74,71.52,71.65,882100.0,39.399,39.465,39.3439,39.4155,882100.0
2009-06-18 13:30:00,71.65,71.67,71.46,71.51,970500.0,39.4155,39.4265,39.3109,39.3384,970500.0
2009-06-18 14:00:00,71.5,71.55,71.25,71.37,1333600.0,39.3329,39.3604,39.1954,39.2614,1333600.0
2009-06-18 14:30:00,71.35,71.47,71.28,71.44,1103000.0,39.2504,39.3164,39.2119,39.2999,1103000.0
2009-06-18 15:00:00,71.44,71.62,71.37,71.41,1331200.0,39.2999,39.399,39.2614,39.2834,1331200.0
2009-06-18 15:30:00,71.42,71.52,71.26,71.39,2598600.0,39.2889,39.3439,39.2009,39.2724,2598600.0
2009-06-19 09:30:00,71.85,72.0,71.62,71.69,12823700.0,39.5255,39.608,39.399,39.4375,12823700.0
2009-06-19 10:00:00,71.7,71.79,71.56,71.66,1258800.0,39.443,39.4925,39.3659,39.421,1258800.0
2009-06-19 10:30:00,71.65,71.86,71.64,71.73,1384300.0,39.4155,39.531,39.41,39.4595,1384300.0
2009-06-19 11:00:00,71.73,71.81,71.41,71.45,1184000.0,39.4595,39.5035,39.2834,39.3054,1184000.0
2009-06-19 11:30:00,71.45,71.45,71.12,71.23,912700.0,39.3054,39.3054,39.1239,39.1844,912700.0
2009-06-19 12:00:00,71.24,71.31,70.75,70.8,1471500.0,39.1899,39.2284,38.9204,38.9479,1471500.0
2009-06-19 12:30:00,70.8,70.86,70.62,70.67,1252500.0,38.9479,38.9809,38.8488,38.8764,1252500.0
2009-06-19 13:00:00,70.67,70.85,70.63,70.77,818400.0,38.8764,38.9754,38.8543,38.9314,818400.0
2009-06-19 13:30:00,70.76,70.89,70.58,70.61,1181900.0,38.9259,38.9974,38.8268,38.8433,1181900.0
2009-06-19 14:00:00,70.61,70.69,70.42,70.52,1583600.0,38.8433,38.8874,38.7388,38.7938,1583600.0
2009-06-19 14:30:00,70.52,70.67,70.46,70.59,1196600.0,38.7938,38.8764,38.7608,38.8323,1196600.0
2009-06-19 15:00:00,70.59,70.92,70.49,70.91,1903300.0,38.8323,39.0139,38.7773,39.0084,1903300.0
2009-06-19 15:30:00,70.91,71.19,70.8,70.89,4583600.0,39.0084,39.1624,38.9479,38.9974,4583600.0
2009-06-22 09:30:00,70.1,70.17,69.25,69.32,3754000.0,38.5628,38.6013,38.0952,38.1337,3754000.0
2009-06-22 10:00:00,69.33,69.83,69.2,69.61,2438100.0,38.1392,38.4143,38.0677,38.2932,2438100.0
2009-06-22 10:30:00,69.61,69.78,69.42,69.69,1402500.0,38.2932,38.3868,38.1887,38.3372,1402500.0
2009-06-22 11:00:00,69.69,69.7,69.4,69.42,1405500.0,38.3372,38.3427,38.1777,38.1887,1405500.0
2009-06-22 11:30:00,69.42,69.44,69.09,69.13,1438400.0,38.1887,38.1997,38.0072,38.0292,1438400.0
2009-06-22 12:00:00,69.14,69.56,69.1,69.4,1047400.0,38.0347,38.2657,38.0127,38.1777,1047400.0
2009-06-22 12:30:00,69.4,69.49,69.22,69.28,794200.0,38.1777,38.2272,38.0787,38.1117,794200.0
2009-06-22 13:00:00,69.27,69.28,69.07,69.19,926000.0,38.1062,38.1117,37.9962,38.0622,926000.0
2009-06-22 13:30:00,69.17,69.49,69.16,69.42,873100.0,38.0512,38.2272,38.0457,38.1887,873100.0
2009-06-22 14:00:00,69.43,69.46,69.21,69.21,962800.0,38.1942,38.2107,38.0732,38.0732,962800.0
2009-06-22 14:30:00,69.21,69.37,69.08,69.26,1298700.0,38.0732,38.1612,38.0017,38.1007,1298700.0
2009-06-22 15:00:00,69.25,69.41,69.13,69.32,1418600.0,38.0952,38.1832,38.0292,38.1337,1418600.0
2009-06-22 15:30:00,69.32,69.43,68.69,68.77,4702000.0,38.1337,38.1942,37.7871,37.8311,4702000.0
2009-06-23 09:30:00,69.28,69.41,68.95,69.34,2214800.0,38.1117,38.1832,37.9302,38.1447,2214800.0
2009-06-23 10:00:00,69.34,69.41,68.7,68.81,1987700.0,38.1447,38.1832,37.7926,37.8531,1987700.0
2009-06-23 10:30:00,68.81,69.03,68.51,68.6,1765500.0,37.8531,37.9742,37.6881,37.7376,1765500.0
2009-06-23 11:00:00,68.61,68.97,68.51,68.92,1372700.0,37.7431,37.9412,37.6881,37.9137,1372700.0
2009-06-23 11:30:00,68.92,69.1,68.91,69.03,1322600.0,37.9137,38.0127,37.9082,37.9742,1322600.0
2009-06-23 12:00:00,69.04,69.17,68.98,69.03,1104800.0,37.9797,38.0512,37.9467,37.9742,1104800.0
2009-06-23 12:30:00,69.03,69.47,69.02,69.3,2230400.0,37.9742,38.2162,37.9687,38.1227,2230400.0
2009-06-23 13:00:00,69.31,69.64,69.25,69.4,2091500.0,38.1282,38.3097,38.0952,38.1777,2091500.0
2009-06-23 13:30:00,69.4,69.51,69.11,69.12,857000.0,38.1777,38.2382,38.0182,38.0237,857000.0
2009-06-23 14:00:00,69.13,69.4,69.1,69.18,925800.0,38.0292,38.1777,38.0127,38.0567,925800.0
2009-06-23 14:30:00,69.19,69.22,68.96,68.99,1018300.0,38.0622,38.0787,37.9357,37.9522,1018300.0
2009-06-23 15:00:00,68.99,69.03,68.82,68.94,1437600.0,37.9522,37.9742,37.8586,37.9247,1437600.0
2009-06-23 15:30:00,68.93,69.18,68.79,68.86,2634300.0,37.9192,38.0567,37.8421,37.8806,2634300.0
2009-06-24 09:30:00,69.3,69.3,68.73,69.02,1708600.0,38.1227,38.1227,37.8091,37.9687,1708600.0
2009-06-24 10:00:00,69.02,69.41,68.88,69.19,1740200.0,37.9687,38.1832,37.8917,38.0622,1740200.0
2009-06-24 10:30:00,69.19,69.49,69.0,69.41,1346000.0,38.0622,38.2272,37.9577,38.1832,1346000.0
2009-06-24 11:00:00,69.41,69.62,69.37,69.42,1048200.0,38.1832,38.2987,38.1612,38.1887,1048200.0
2009-06-24 11:30:00,69.43,69.48,69.16,69.24,598500.0,38.1942,38.2217,38.0457,38.0897,598500.0
2009-06-24 12:00:00,69.24,69.34,69.05,69.12,460100.0,38.0897,38.1447,37.9852,38.0237,460100.0
2009-06-24 12:30:00,69.11,69.14,69.0,69.02,491800.0,38.0182,38.0347,37.9577,37.9687,491800.0
2009-06-24 13:00:00,69.02,69.26,69.02,69.23,471400.0,37.9687,38.1007,37.9687,38.0842,471400.0
2009-06-24 13:30:00,69.23,69.24,69.0,69.08,542700.0,38.0842,38.0897,37.9577,38.0017,542700.0
2009-06-24 14:00:00,69.08,69.23,68.8,68.81,1438900.0,38.0017,38.0842,37.8476,37.8531,1438900.0
2009-06-24 14:30:00,68.8,68.85,68.46,68.76,1905700.0,37.8476,37.8751,37.6606,37.8256,1905700.0
2009-06-24 15:00:00,68.76,68.81,68.22,68.37,2380400.0,37.8256,37.8531,37.5286,37.6111,2380400.0
2009-06-24 15:30:00,68.36,68.56,68.18,68.46,2703600.0,37.6056,37.7156,37.5066,37.6606,2703600.0
2009-06-25 09:30:00,68.31,68.76,68.08,68.63,2554200.0,37.5781,37.8256,37.4516,37.7541,2554200.0
2009-06-25 10:00:00,68.64,68.86,68.6,68.7,1700300.0,37.7596,37.8806,37.7376,37.7926,1700300.0
2009-06-25 10:30:00,68.7,68.75,68.46,68.61,1069100.0,37.7926,37.8201,37.6606,37.7431,1069100.0
2009-06-25 11:00:00,68.61,68.94,68.55,68.92,1148000.0,37.7431,37.9247,37.7101,37.9137,1148000.0
2009-06-25 11:30:00,68.94,69.57,68.88,69.53,2770900.0,37.9247,38.2712,37.8917,38.2492,2770900.0
2009-06-25 12:00:00,69.54,69.74,69.44,69.59,2051800.0,38.2547,38.3647,38.1997,38.2822,2051800.0
2009-06-25 12:30:00,69.6,69.69,69.41,69.46,1058100.0,38.2877,38.3372,38.1832,38.2107,1058100.0
2009-06-25 13:00:00,69.46,70.03,69.44,69.86,2259800.0,38.2107,38.5243,38.1997,38.4308,2259800.0
2009-06-25 13:30:00,69.85,69.94,69.74,69.9,1252600.0,38.4253,38.4748,38.3647,38.4528,1252600.0
2009-06-25 14:00:00,69.9,69.95,69.48,69.68,1407600.0,38.4528,38.4803,38.2217,38.3317,1407600.0
2009-06-25 14:30:00,69.68,69.92,69.55,69.81,1780200.0,38.3317,38.4638,38.2602,38.4033,1780200.0
2009-06-25 15:00:00,69.8,69.98,69.68,69.84,2271400.0,38.3978,38.4968,38.3317,38.4198,2271400.0
2009-06-25 15:30:00,69.84,69.93,69.4,69.82,3973100.0,38.4198,38.4693,38.1777,38.4088,3973100.0
2009-06-26 09:30:00,69.55,69.79,69.23,69.24,1944900.0,38.2602,38.3923,38.0842,38.0897,1944900.0
2009-06-26 10:00:00,69.23,69.57,69.17,69.52,1347000.0,38.0842,38.2712,38.0512,38.2437,1347000.0
2009-06-26 10:30:00,69.52,69.66,69.17,69.39,1425900.0,38.2437,38.3207,38.0512,38.1722,1425900.0
2009-06-26 11:00:00,69.39,69.42,69.01,69.05,1182800.0,38.1722,38.1887,37.9632,37.9852,1182800.0
2009-06-26 11:30:00,69.05,69.1,68.86,68.98,978900.0,37.9852,38.0127,37.8806,37.9467,978900.0
2009-06-26 12:00:00,68.98,69.13,68.9,68.99,645200.0,37.9467,38.0292,37.9027,37.9522,645200.0
2009-06-26 12:30:00,68.99,69.27,68.93,69.17,587500.0,37.9522,38.1062,37.9192,38.0512,587500.0
2009-06-26 13:00:00,69.17,69.19,69.01,69.07,609600.0,38.0512,38.0622,37.9632,37.9962,609600.0
2009-06-26 13:30:00,69.06,69.19,68.9,69.07,877700.0,37.9907,38.0622,37.9027,37.9962,877700.0
2009-06-26 14:00:00,69.07,69.22,68.94,69.11,671000.0,37.9962,38.0787,37.9247,38.0182,671000.0
2009-06-26 14:30:00,69.11,69.24,69.05,69.22,789000.0,38.0182,38.0897,37.9852,38.0787,789000.0
2009-06-26 15:00:00,69.22,69.38,69.2,69.31,1788300.0,38.0787,38.1667,38.0677,38.1282,1788300.0
2009-06-26 15:30:00,69.31,69.37,68.88,69.01,3368700.0,38.1282,38.1612,37.8917,37.9632,3368700.0
2009-06-29 09:30:00,69.45,69.88,69.13,69.67,2295600.0,38.2052,38.4418,38.0292,38.3262,2295600.0
2009-06-29 10:00:00,69.67,70.29,69.57,70.28,1681300.0,38.3262,38.6673,38.2712,38.6618,1681300.0
2009-06-29 10:30:00,70.28,70.71,70.24,70.56,2551800.0,38.6618,38.8984,38.6398,38.8158,2551800.0
2009-06-29 11:00:00,70.55,70.75,70.44,70.69,1482700.0,38.8103,38.9204,38.7498,38.8874,1482700.0
2009-06-29 11:30:00,70.69,70.76,70.57,70.65,1368000.0,38.8874,38.9259,38.8213,38.8653,1368000.0
2009-06-29 12:00:00,70.64,70.68,70.5,70.51,1289100.0,38.8598,38.8819,38.7828,38.7883,1289100.0
2009-06-29 12:30:00,70.51,70.53,70.3,70.31,983500.0,38.7883,38.7993,38.6728,38.6783,983500.0
2009-06-29 13:00:00,70.32,70.45,70.3,70.38,860000.0,38.6838,38.7553,38.6728,38.7168,860000.0
2009-06-29 13:30:00,70.37,70.48,70.3,70.37,828500.0,38.7113,38.7718,38.6728,38.7113,828500.0
2009-06-29 14:00:00,70.37,70.38,70.04,70.15,1196200.0,38.7113,38.7168,38.5298,38.5903,1196200.0
2009-06-29 14:30:00,70.15,70.27,70.12,70.22,875100.0,38.5903,38.6563,38.5738,38.6288,875100.0
2009-06-29 15:00:00,70.22,70.28,70.13,70.23,1139000.0,38.6288,38.6618,38.5793,38.6343,1139000.0
2009-06-29 15:30:00,70.23,70.78,70.06,70.73,4742100.0,38.6343,38.9369,38.5408,38.9094,4742100.0
2009-06-30 09:30:00,70.6,70.97,70.43,70.63,2178900.0,38.8378,39.0414,38.7443,38.8543,2178900.0
2009-06-30 10:00:00,70.63,70.7,69.99,70.15,2825200.0,38.8543,38.8929,38.5023,38.5903,2825200.0
2009-06-30 10:30:00,70.15,70.16,69.54,69.58,2122600.0,38.5903,38.5958,38.2547,38.2767,2122600.0
2009-06-30 11:00:00,69.58,69.68,69.37,69.49,1530500.0,38.2767,38.3317,38.1612,38.2272,1530500.0
2009-06-30 11:30:00,69.48,69.51,69.15,69.18,1533000.0,38.2217,38.2382,38.0402,38.0567,1533000.0
2009-06-30 12:00:00,69.19,69.35,69.11,69.33,1245400.0,38.0622,38.1502,38.0182,38.1392,1245400.0
2009-06-30 12:30:00,69.33,69.58,69.29,69.47,1065000.0,38.1392,38.2767,38.1172,38.2162,1065000.0
2009-06-30 13:00:00,69.48,69.63,69.37,69.57,976600.0,38.2217,38.3042,38.1612,38.2712,976600.0
2009-06-30 13:30:00,69.57,69.76,69.41,69.48,920100.0,38.2712,38.3757,38.1832,38.2217,920100.0
2009-06-30 14:00:00,69.49,69.62,69.38,69.6,987400.0,38.2272,38.2987,38.1667,38.2877,987400.0
2009-06-30 14:30:00,69.6,69.72,69.47,69.62,1005100.0,38.2877,38.3537,38.2162,38.2987,1005100.0
2009-06-30 15:00:00,69.62,69.66,69.31,69.56,1562500.0,38.2987,38.3207,38.1282,38.2657,1562500.0
2009-06-30 15:30:00,69.56,70.07,69.55,69.98,4452000.0,38.2657,38.5463,38.2602,38.4968,4452000.0
2009-07-01 09:30:00,70.7,70.97,70.66,70.93,1802800.0,38.8929,39.0414,38.8708,39.0194,1802800.0
2009-07-01 10:00:00,70.94,71.38,70.56,71.37,2635200.0,39.0249,39.2669,38.8158,39.2614,2635200.0
2009-07-01 10:30:00,71.37,71.51,70.99,71.04,2292500.0,39.2614,39.3384,39.0524,39.0799,2292500.0
2009-07-01 11:00:00,71.05,71.12,70.84,70.84,1072600.0,39.0854,39.1239,38.9699,38.9699,1072600.0
2009-07-01 11:30:00,70.84,70.94,70.54,70.65,1432200.0,38.9699,39.0249,38.8048,38.8653,1432200.0
2009-07-01 12:00:00,70.65,70.82,70.51,70.66,923200.0,38.8653,38.9589,38.7883,38.8708,923200.0
2009-07-01 12:30:00,70.66,70.75,70.59,70.66,775300.0,38.8708,38.9204,38.8323,38.8708,775300.0
2009-07-01 13:00:00,70.66,70.99,70.66,70.95,1096600.0,38.8708,39.0524,38.8708,39.0304,1096600.0
2009-07-01 13:30:00,70.94,70.95,70.55,70.74,951300.0,39.0249,39.0304,38.8103,38.9149,951300.0
2009-07-01 14:00:00,70.75,70.76,70.46,70.74,1243200.0,38.9204,38.9259,38.7608,38.9149,1243200.0
2009-07-01 14:30:00,70.74,70.82,70.57,70.71,1192000.0,38.9149,38.9589,38.8213,38.8984,1192000.0
2009-07-01 15:00:00,70.68,70.82,70.58,70.71,1467000.0,38.8819,38.9589,38.8268,38.8984,1467000.0
2009-07-01 15:30:00,70.71,70.82,70.41,70.54,2717900.0,38.8984,38.9589,38.7333,38.8048,2717900.0
2009-07-02 09:30:00,69.57,69.72,69.03,69.21,2628800.0,38.2712,38.3537,37.9742,38.0732,2628800.0
2009-07-02 10:00:00,69.21,69.4,69.0,69.1,2198800.0,38.0732,38.1777,37.9577,38.0127,2198800.0
2009-07-02 10:30:00,69.11,69.26,69.03,69.16,1553200.0,38.0182,38.1007,37.9742,38.0457,1553200.0
2009-07-02 11:00:00,69.15,69.15,68.85,68.93,1185800.0,38.0402,38.0402,37.8751,37.9192,1185800.0
2009-07-02 11:30:00,68.92,68.99,68.76,68.88,991600.0,37.9137,37.9522,37.8256,37.8917,991600.0
2009-07-02 12:00:00,68.88,68.92,68.69,68.73,781100.0,37.8917,37.9137,37.7871,37.8091,781100.0
2009-07-02 12:30:00,68.73,68.79,68.69,68.79,839900.0,37.8091,37.8421,37.7871,37.8421,839900.0
2009-07-02 13:00:00,68.78,68.88,68.71,68.73,638900.0,37.8366,37.8917,37.7981,37.8091,638900.0
2009-07-02 13:30:00,68.74,68.78,68.63,68.74,894800.0,37.8146,37.8366,37.7541,37.8146,894800.0
2009-07-02 14:00:00,68.74,68.84,68.68,68.71,846900.0,37.8146,37.8696,37.7816,37.7981,846900.0
2009-07-02 14:30:00,68.71,68.84,68.64,68.79,757700.0,37.7981,37.8696,37.7596,37.8421,757700.0
2009-07-02 15:00:00,68.79,68.96,68.68,68.77,1537100.0,37.8421,37.9357,37.7816,37.8311,1537100.0
2009-07-02 15:30:00,68.78,69.0,68.0,68.44,4268800.0,37.8366,37.9577,37.4076,37.6496,4268800.0
2009-07-06 09:30:00,67.67,67.67,66.36,67.2,5415600.0,37.226,37.226,36.5054,36.9675,5415600.0
2009-07-06 10:00:00,67.2,67.49,67.01,67.04,3568000.0,36.9675,37.127,36.8629,36.8794,3568000.0
2009-07-06 10:30:00,67.02,67.29,66.9,67.27,2025200.0,36.8684,37.017,36.8024,37.006,2025200.0
2009-07-06 11:00:00,67.27,67.61,67.23,67.6,1693300.0,37.006,37.193,36.984,37.1875,1693300.0
2009-07-06 11:30:00,67.6,67.87,67.52,67.61,2268500.0,37.1875,37.336,37.1435,37.193,2268500.0
2009-07-06 12:00:00,67.61,67.82,67.6,67.67,1032200.0,37.193,37.3085,37.1875,37.226,1032200.0
2009-07-06 12:30:00,67.66,67.74,67.58,67.69,1044600.0,37.2205,37.2645,37.1765,37.237,1044600.0
2009-07-06 13:00:00,67.69,67.79,67.65,67.68,944300.0,37.237,37.292,37.215,37.2315,944300.0
2009-07-06 13:30:00,67.69,67.75,67.58,67.7,855800.0,37.237,37.27,37.1765,37.2425,855800.0
2009-07-06 14:00:00,67.69,67.91,67.66,67.79,1062600.0,37.237,37.358,37.2205,37.292,1062600.0
2009-07-06 14:30:00,67.79,67.9,67.75,67.83,1007900.0,37.292,37.3525,37.27,37.314,1007900.0
2009-07-06 15:00:00,67.84,67.94,67.6,67.74,1694800.0,37.3195,37.3745,37.1875,37.2645,1694800.0
2009-07-06 15:30:00,67.74,68.15,67.53,68.13,4171400.0,37.2645,37.4901,37.149,37.4791,4171400.0
2009-07-07 09:30:00,67.69,67.81,66.94,67.06,2738100.0,37.237,37.303,36.8244,36.8904,2738100.0
2009-07-07 10:00:00,67.06,67.27,66.76,67.12,2214100.0,36.8904,37.006,36.7254,36.9235,2214100.0
2009-07-07 10:30:00,67.11,67.18,66.97,67.03,1487500.0,36.918,36.9565,36.8409,36.8739,1487500.0
2009-07-07 11:00:00,67.03,67.24,66.87,66.87,1293500.0,36.8739,36.9895,36.7859,36.7859,1293500.0
2009-07-07 11:30:00,66.87,67.0,66.81,66.98,1264600.0,36.7859,36.8574,36.7529,36.8464,1264600.0
2009-07-07 12:00:00,66.98,67.16,66.93,67.0,928600.0,36.8464,36.9455,36.8189,36.8574,928600.0
2009-07-07 12:30:00,67.0,67.04,66.86,66.96,785000.0,36.8574,36.8794,36.7804,36.8354,785000.0
2009-07-07 13:00:00,66.97,67.21,66.88,67.01,1574700.0,36.8409,36.973,36.7914,36.8629,1574700.0
2009-07-07 13:30:00,67.03,67.17,66.86,67.0,1268700.0,36.8739,36.951,36.7804,36.8574,1268700.0
2009-07-07 14:00:00,67.01,67.03,66.75,66.93,1349400.0,36.8629,36.8739,36.7199,36.8189,1349400.0
2009-07-07 14:30:00,66.93,66.99,66.56,66.58,1538100.0,36.8189,36.8519,36.6154,36.6264,1538100.0
2009-07-07 15:00:00,66.58,66.83,66.37,66.8,2160300.0,36.6264,36.7639,36.5109,36.7474,2160300.0
2009-07-07 15:30:00,66.79,66.84,66.48,66.51,3727200.0,36.7419,36.7694,36.5714,36.5879,3727200.0
2009-07-08 09:30:00,66.54,66.95,66.36,66.62,2760500.0,36.6044,36.8299,36.5054,36.6484,2760500.0
2009-07-08 10:00:00,66.61,67.13,66.61,66.93,2158700.0,36.6429,36.929,36.6429,36.8189,2158700.0
2009-07-08 10:30:00,66.93,66.94,66.44,66.47,2250400.0,36.8189,36.8244,36.5494,36.5659,2250400.0
2009-07-08 11:00:00,66.47,66.48,65.71,65.84,2368900.0,36.5659,36.5714,36.1478,36.2193,2368900.0
2009-07-08 11:30:00,65.84,66.11,65.77,65.94,1272500.0,36.2193,36.3678,36.1808,36.2743,1272500.0
2009-07-08 12:00:00,65.94,66.06,65.8,65.87,1479900.0,36.2743,36.3403,36.1973,36.2358,1479900.0
2009-07-08 12:30:00,65.87,65.88,65.62,65.64,1299000.0,36.2358,36.2413,36.0983,36.1093,1299000.0
2009-07-08 13:00:00,65.63,66.02,65.61,65.95,1841200.0,36.1038,36.3183,36.0928,36.2798,1841200.0
2009-07-08 13:30:00,65.95,66.02,65.74,65.92,1171800.0,36.2798,36.3183,36.1643,36.2633,1171800.0
2009-07-08 14:00:00,65.92,66.73,65.53,65.65,1543400.0,36.2633,36.7089,36.0488,36.1148,1543400.0
2009-07-08 14:30:00,65.65,65.94,65.5,65.86,1581800.0,36.1148,36.2743,36.0323,36.2303,1581800.0
2009-07-08 15:00:00,65.87,65.95,65.67,65.74,2010600.0,36.2358,36.2798,36.1258,36.1643,2010600.0
2009-07-08 15:30:00,65.74,66.51,65.71,66.33,4524600.0,36.1643,36.5879,36.1478,36.4889,4524600.0
2009-07-09 09:30:00,66.8,66.97,66.07,66.4,2618000.0,36.7474,36.8409,36.3458,36.5274,2618000.0
2009-07-09 10:00:00,66.4,66.75,66.17,66.21,2228200.0,36.5274,36.7199,36.4009,36.4229,2228200.0
2009-07-09 10:30:00,66.22,66.59,66.16,66.35,1406400.0,36.4284,36.6319,36.3953,36.4999,1406400.0
2009-07-09 11:00:00,66.34,66.35,65.88,66.19,1722300.0,36.4944,36.4999,36.2413,36.4119,1722300.0
2009-07-09 11:30:00,66.19,66.58,66.07,66.17,1327200.0,36.4119,36.6264,36.3458,36.4009,1327200.0
2009-07-09 12:00:00,66.17,66.51,66.1,66.49,861900.0,36.4009,36.5879,36.3623,36.5769,861900.0
2009-07-09 12:30:00,66.49,66.56,66.23,66.42,797000.0,36.5769,36.6154,36.4339,36.5384,797000.0
2009-07-09 13:00:00,66.42,66.55,66.17,66.28,1354200.0,36.5384,36.6099,36.4009,36.4614,1354200.0
2009-07-09 13:30:00,66.28,66.38,66.02,66.13,927400.0,36.4614,36.5164,36.3183,36.3788,927400.0
2009-07-09 14:00:00,66.13,66.39,66.09,66.29,1111800.0,36.3788,36.5219,36.3568,36.4669,1111800.0
2009-07-09 14:30:00,66.29,66.38,66.08,66.09,1029500.0,36.4669,36.5164,36.3513,36.3568,1029500.0
2009-07-09 15:00:00,66.09,66.1,65.79,65.84,1878500.0,36.3568,36.3623,36.1918,36.2193,1878500.0
2009-07-09 15:30:00,65.85,65.99,65.71,65.89,2997200.0,36.2248,36.3018,36.1478,36.2468,2997200.0
2009-07-10 09:30:00,65.1,65.4,65.01,65.1,3796600.0,35.8122,35.9773,35.7627,35.8122,3796600.0
2009-07-10 10:00:00,65.09,65.35,64.88,65.24,3075600.0,35.8067,35.9498,35.6912,35.8892,3075600.0
2009-07-10 10:30:00,65.24,65.25,64.93,65.0,1916500.0,35.8892,35.8947,35.7187,35.7572,1916500.0
2009-07-10 11:00:00,64.99,65.02,64.75,64.86,1898300.0,35.7517,35.7682,35.6197,35.6802,1898300.0
2009-07-10 11:30:00,64.87,65.08,64.75,64.94,1344000.0,35.6857,35.8012,35.6197,35.7242,1344000.0
2009-07-10 12:00:00,64.94,65.05,64.87,64.89,613700.0,35.7242,35.7847,35.6857,35.6967,613700.0
2009-07-10 12:30:00,64.89,65.08,64.83,64.97,1146600.0,35.6967,35.8012,35.6637,35.7407,1146600.0
2009-07-10 13:00:00,64.98,65.16,64.83,64.84,1144700.0,35.7462,35.8452,35.6637,35.6692,1144700.0
2009-07-10 13:30:00,64.84,65.16,64.77,65.11,1241700.0,35.6692,35.8452,35.6307,35.8177,1241700.0
2009-07-10 14:00:00,65.11,65.18,64.91,65.03,1064200.0,35.8177,35.8562,35.7077,35.7737,1064200.0
2009-07-10 14:30:00,65.03,65.17,64.99,65.02,1086400.0,35.7737,35.8507,35.7517,35.7682,1086400.0
2009-07-10 15:00:00,65.01,65.2,64.93,65.03,1619000.0,35.7627,35.8672,35.7187,35.7737,1619000.0
2009-07-10 15:30:00,65.04,65.38,65.01,65.15,3343900.0,35.7792,35.9663,35.7627,35.8397,3343900.0
2009-07-13 09:30:00,65.17,65.26,64.59,64.66,2648900.0,35.8507,35.9002,35.5317,35.5702,2648900.0
2009-07-13 10:00:00,64.66,64.75,64.46,64.73,2038500.0,35.5702,35.6197,35.4602,35.6087,2038500.0
2009-07-13 10:30:00,64.73,64.88,64.51,64.81,2039600.0,35.6087,35.6912,35.4877,35.6527,2039600.0
2009-07-13 11:00:00,64.82,64.85,64.51,64.7,1427300.0,35.6582,35.6747,35.4877,35.5922,1427300.0
2009-07-13 11:30:00,64.69,65.14,64.69,64.97,2910300.0,35.5867,35.8342,35.5867,35.7407,2910300.0
2009-07-13 12:00:00,64.97,65.12,64.91,65.09,1283500.0,35.7407,35.8232,35.7077,35.8067,1283500.0
2009-07-13 12:30:00,65.1,65.19,64.99,65.04,1187500.0,35.8122,35.8617,35.7517,35.7792,1187500.0
2009-07-13 13:00:00,65.04,65.4,65.04,65.37,1652500.0,35.7792,35.9773,35.7792,35.9608,1652500.0
2009-07-13 13:30:00,65.36,65.39,65.14,65.2,1309100.0,35.9553,35.9718,35.8342,35.8672,1309100.0
2009-07-13 14:00:00,65.2,65.34,65.15,65.26,1510100.0,35.8672,35.9443,35.8397,35.9002,1510100.0
2009-07-13 14:30:00,65.26,65.34,65.13,65.18,1424600.0,35.9002,35.9443,35.8287,35.8562,1424600.0
2009-07-13 15:00:00,65.19,65.5,65.17,65.35,2573200.0,35.8617,36.0323,35.8507,35.9498,2573200.0
2009-07-13 15:30:00,65.35,65.73,65.34,65.68,5312100.0,35.9498,36.1588,35.9443,36.1313,5312100.0
2009-07-14 09:30:00,65.92,66.35,65.81,65.95,3133700.0,36.2633,36.4999,36.2028,36.2798,3133700.0
2009-07-14 10:00:00,65.95,66.2,65.81,65.98,1823700.0,36.2798,36.4174,36.2028,36.2963,1823700.0
2009-07-14 10:30:00,65.98,65.99,65.46,65.78,1740500.0,36.2963,36.3018,36.0103,36.1863,1740500.0
2009-07-14 11:00:00,65.77,66.05,65.73,65.99,1339800.0,36.1808,36.3348,36.1588,36.3018,1339800.0
2009-07-14 11:30:00,65.99,66.17,65.85,66.09,1587100.0,36.3018,36.4009,36.2248,36.3568,1587100.0
2009-07-14 12:00:00,66.09,66.1,65.84,65.91,1114400.0,36.3568,36.3623,36.2193,36.2578,1114400.0
2009-07-14 12:30:00,65.92,66.0,65.79,65.88,774000.0,36.2633,36.3073,36.1918,36.2413,774000.0
2009-07-14 13:00:00,65.88,66.01,65.74,65.93,781900.0,36.2413,36.3128,36.1643,36.2688,781900.0
2009-07-14 13:30:00,65.93,66.13,65.91,65.94,1234800.0,36.2688,36.3788,36.2578,36.2743,1234800.0
2009-07-14 14:00:00,65.94,66.02,65.76,65.8,1029700.0,36.2743,36.3183,36.1753,36.1973,1029700.0
2009-07-14 14:30:00,65.8,66.02,65.74,65.85,1241100.0,36.1973,36.3183,36.1643,36.2248,1241100.0
2009-07-14 15:00:00,65.84,66.09,65.79,66.07,1382700.0,36.2193,36.3568,36.1918,36.3458,1382700.0
2009-07-14 15:30:00,66.06,66.23,66.0,66.22,3219400.0,36.3403,36.4339,36.3073,36.4284,3219400.0
2009-07-15 09:30:00,67.14,67.73,67.02,67.13,3059200.0,36.9345,37.259,36.8684,36.929,3059200.0
2009-07-15 10:00:00,67.12,67.35,67.12,67.28,1955800.0,36.9235,37.05,36.9235,37.0115,1955800.0
2009-07-15 10:30:00,67.29,67.34,66.89,66.98,1769500.0,37.017,37.0445,36.7969,36.8464,1769500.0
2009-07-15 11:00:00,66.99,67.33,66.96,67.28,1240400.0,36.8519,37.039,36.8354,37.0115,1240400.0
2009-07-15 11:30:00,67.25,67.43,67.25,67.37,1511200.0,36.995,37.094,36.995,37.061,1511200.0
2009-07-15 12:00:00,67.36,67.46,67.27,67.43,989800.0,37.0555,37.1105,37.006,37.094,989800.0
2009-07-15 12:30:00,67.44,67.63,67.42,67.44,1339600.0,37.0995,37.204,37.0885,37.0995,1339600.0
2009-07-15 13:00:00,67.44,67.57,67.39,67.46,810000.0,37.0995,37.171,37.072,37.1105,810000.0
2009-07-15 13:30:00,67.46,67.63,67.44,67.61,1467700.0,37.1105,37.204,37.0995,37.193,1467700.0
2009-07-15 14:00:00,67.6,67.84,67.51,67.8,2084200.0,37.1875,37.3195,37.138,37.2975,2084200.0
2009-07-15 14:30:00,67.8,68.07,67.77,67.99,2162900.0,37.2975,37.4461,37.281,37.4021,2162900.0
2009-07-15 15:00:00,67.99,68.24,67.94,67.98,2542300.0,37.4021,37.5396,37.3745,37.3966,2542300.0
2009-07-15 15:30:00,67.99,68.51,67.94,68.45,5452600.0,37.4021,37.6881,37.3745,37.6551,5452600.0
2009-07-16 09:30:00,68.27,68.36,67.92,68.04,2222800.0,37.5561,37.6056,37.3635,37.4296,2222800.0
2009-07-16 10:00:00,68.04,68.04,67.48,67.95,1943600.0,37.4296,37.4296,37.1215,37.38,1943600.0
2009-07-16 10:30:00,67.95,68.19,67.95,68.04,1329700.0,37.38,37.5121,37.38,37.4296,1329700.0
2009-07-16 11:00:00,68.04,68.3,67.9,67.93,1293800.0,37.4296,37.5726,37.3525,37.369,1293800.0
2009-07-16 11:30:00,67.93,68.14,67.84,68.14,633900.0,37.369,37.4846,37.3195,37.4846,633900.0
2009-07-16 12:00:00,68.14,68.18,68.0,68.05,462100.0,37.4846,37.5066,37.4076,37.4351,462100.0
2009-07-16 12:30:00,68.05,68.12,67.76,67.78,706100.0,37.4351,37.4736,37.2755,37.2865,706100.0
2009-07-16 13:00:00,67.78,67.83,67.58,67.63,1145000.0,37.2865,37.314,37.1765,37.204,1145000.0
2009-07-16 13:30:00,67.64,67.87,67.58,67.87,1056600.0,37.2095,37.336,37.1765,37.336,1056600.0
2009-07-16 14:00:00,67.87,68.09,67.77,68.06,1263900.0,37.336,37.4571,37.281,37.4406,1263900.0
2009-07-16 14:30:00,68.06,68.35,68.0,68.22,1962100.0,37.4406,37.6001,37.4076,37.5286,1962100.0
2009-07-16 15:00:00,68.22,68.35,68.02,68.3,2121600.0,37.5286,37.6001,37.4186,37.5726,2121600.0
2009-07-16 15:30:00,68.3,68.8,68.23,68.42,4953100.0,37.5726,37.8476,37.5341,37.6386,4953100.0
2009-07-17 09:30:00,68.3,68.36,67.85,68.0,5958200.0,37.5726,37.6056,37.325,37.4076,5958200.0
2009-07-17 10:00:00,68.0,68.33,67.98,68.3,2188600.0,37.4076,37.5891,37.3966,37.5726,2188600.0
2009-07-17 10:30:00,68.29,68.46,68.02,68.05,1622900.0,37.5671,37.6606,37.4186,37.4351,1622900.0
2009-07-17 11:00:00,68.05,68.33,67.99,68.27,897400.0,37.4351,37.5891,37.4021,37.5561,897400.0
2009-07-17 11:30:00,68.27,68.29,68.1,68.13,764800.0,37.5561,37.5671,37.4626,37.4791,764800.0
2009-07-17 12:00:00,68.12,68.41,68.12,68.3,1096200.0,37.4736,37.6331,37.4736,37.5726,1096200.0
2009-07-17 12:30:00,68.3,68.44,68.16,68.37,1083600.0,37.5726,37.6496,37.4956,37.6111,1083600.0
2009-07-17 13:00:00,68.38,68.6,68.33,68.51,972400.0,37.6166,37.7376,37.5891,37.6881,972400.0
2009-07-17 13:30:00,68.52,68.75,68.51,68.58,1309900.0,37.6936,37.8201,37.6881,37.7266,1309900.0
2009-07-17 14:00:00,68.58,68.69,68.52,68.57,990500.0,37.7266,37.7871,37.6936,37.7211,990500.0
2009-07-17 14:30:00,68.57,68.69,68.44,68.5,1379800.0,37.7211,37.7871,37.6496,37.6826,1379800.0
2009-07-17 15:00:00,68.5,68.59,68.43,68.44,1357500.0,37.6826,37.7321,37.6441,37.6496,1357500.0
2009-07-17 15:30:00,68.44,68.6,68.28,68.56,2778400.0,37.6496,37.7376,37.5616,37.7156,2778400.0
2009-07-20 09:30:00,69.11,69.38,68.81,68.9,2102600.0,38.0182,38.1667,37.8531,37.9027,2102600.0
2009-07-20 10:00:00,68.91,69.03,68.49,68.62,1943800.0,37.9082,37.9742,37.6771,37.7486,1943800.0
2009-07-20 10:30:00,68.61,68.64,68.13,68.32,1576300.0,37.7431,37.7596,37.4791,37.5836,1576300.0
2009-07-20 11:00:00,68.32,68.58,68.25,68.56,861800.0,37.5836,37.7266,37.5451,37.7156,861800.0
2009-07-20 11:30:00,68.56,68.63,68.45,68.55,809100.0,37.7156,37.7541,37.6551,37.7101,809100.0
2009-07-20 12:00:00,68.55,68.75,68.55,68.7,547400.0,37.7101,37.8201,37.7101,37.7926,547400.0
2009-07-20 12:30:00,68.7,68.86,68.62,68.63,941200.0,37.7926,37.8806,37.7486,37.7541,941200.0
2009-07-20 13:00:00,68.62,68.64,68.39,68.42,741400.0,37.7486,37.7596,37.6221,37.6386,741400.0
2009-07-20 13:30:00,68.41,68.64,68.32,68.62,854000.0,37.6331,37.7596,37.5836,37.7486,854000.0
2009-07-20 14:00:00,68.62,68.74,68.42,68.47,872700.0,37.7486,37.8146,37.6386,37.6661,872700.0
2009-07-20 14:30:00,68.47,68.73,68.45,68.63,973700.0,37.6661,37.8091,37.6551,37.7541,973700.0
2009-07-20 15:00:00,68.64,69.0,68.64,68.93,1775100.0,37.7596,37.9577,37.7596,37.9192,1775100.0
2009-07-20 15:30:00,68.93,69.07,68.78,68.89,3787500.0,37.9192,37.9962,37.8366,37.8972,3787500.0
2009-07-21 09:30:00,69.42,69.85,69.33,69.6,1985600.0,38.1887,38.4253,38.1392,38.2877,1985600.0
2009-07-21 10:00:00,69.61,69.98,69.36,69.94,2798100.0,38.2932,38.4968,38.1557,38.4748,2798100.0
2009-07-21 10:30:00,69.94,70.31,69.94,70.22,2611100.0,38.4748,38.6783,38.4748,38.6288,2611100.0
2009-07-21 11:00:00,70.23,70.25,70.05,70.09,1658900.0,38.6343,38.6453,38.5353,38.5573,1658900.0
2009-07-21 11:30:00,70.09,70.12,69.48,69.54,1750000.0,38.5573,38.5738,38.2217,38.2547,1750000.0
2009-07-21 12:00:00,69.54,69.81,69.52,69.8,1094500.0,38.2547,38.4033,38.2437,38.3978,1094500.0
2009-07-21 12:30:00,69.8,69.88,69.6,69.74,913600.0,38.3978,38.4418,38.2877,38.3647,913600.0
2009-07-21 13:00:00,69.74,69.76,69.44,69.71,1110300.0,38.3647,38.3757,38.1997,38.3482,1110300.0
2009-07-21 13:30:00,69.7,69.82,69.65,69.82,806900.0,38.3427,38.4088,38.3152,38.4088,806900.0
2009-07-21 14:00:00,69.82,70.0,69.78,69.94,977700.0,38.4088,38.5078,38.3868,38.4748,977700.0
2009-07-21 14:30:00,69.93,70.05,69.76,70.04,1341000.0,38.4693,38.5353,38.3757,38.5298,1341000.0
2009-07-21 15:00:00,70.04,70.23,69.98,70.17,1915900.0,38.5298,38.6343,38.4968,38.6013,1915900.0
2009-07-21 15:30:00,70.17,70.51,70.16,70.51,3608700.0,38.6013,38.7883,38.5958,38.7883,3608700.0
2009-07-22 09:30:00,69.88,70.49,69.52,70.37,3009700.0,38.4418,38.7773,38.2437,38.7113,3009700.0
2009-07-22 10:00:00,70.36,70.59,70.3,70.35,2156200.0,38.7058,38.8323,38.6728,38.7003,2156200.0
2009-07-22 10:30:00,70.36,70.47,70.16,70.45,1833900.0,38.7058,38.7663,38.5958,38.7553,1833900.0
2009-07-22 11:00:00,70.45,70.72,70.18,70.27,1723400.0,38.7553,38.9039,38.6068,38.6563,1723400.0
2009-07-22 11:30:00,70.26,70.39,70.02,70.22,1132500.0,38.6508,38.7223,38.5188,38.6288,1132500.0
2009-07-22 12:00:00,70.23,70.36,70.02,70.27,978600.0,38.6343,38.7058,38.5188,38.6563,978600.0
2009-07-22 12:30:00,70.27,70.5,70.24,70.4,1158900.0,38.6563,38.7828,38.6398,38.7278,1158900.0
2009-07-22 13:00:00,70.38,70.5,70.15,70.19,972900.0,38.7168,38.7828,38.5903,38.6123,972900.0
2009-07-22 13:30:00,70.19,70.32,70.1,70.31,836400.0,38.6123,38.6838,38.5628,38.6783,836400.0
2009-07-22 14:00:00,70.3,70.4,70.1,70.25,1398100.0,38.6728,38.7278,38.5628,38.6453,1398100.0
2009-07-22 14:30:00,70.25,70.36,70.18,70.28,919900.0,38.6453,38.7058,38.6068,38.6618,919900.0
2009-07-22 15:00:00,70.29,70.34,69.92,70.0,1488700.0,38.6673,38.6948,38.4638,38.5078,1488700.0
2009-07-22 15:30:00,70.0,70.14,69.9,70.01,2787100.0,38.5078,38.5848,38.4528,38.5133,2787100.0
2009-07-23 09:30:00,69.82,70.39,69.73,70.34,2486900.0,38.4088,38.7223,38.3592,38.6948,2486900.0
2009-07-23 10:00:00,70.36,71.19,70.27,70.9,2898600.0,38.7058,39.1624,38.6563,39.0029,2898600.0
2009-07-23 10:30:00,70.9,71.4,70.87,71.21,2383600.0,39.0029,39.2779,38.9864,39.1734,2383600.0
2009-07-23 11:00:00,71.21,71.59,71.15,71.46,1900200.0,39.1734,39.3825,39.1404,39.3109,1900200.0
2009-07-23 11:30:00,71.45,71.6,71.28,71.3,1356100.0,39.3054,39.388,39.2119,39.2229,1356100.0
2009-07-23 12:00:00,71.31,71.53,71.31,71.48,994100.0,39.2284,39.3494,39.2284,39.3219,994100.0
2009-07-23 12:30:00,71.47,71.58,71.28,71.5,1237800.0,39.3164,39.377,39.2119,39.3329,1237800.0
2009-07-23 13:00:00,71.5,71.56,71.33,71.48,995200.0,39.3329,39.3659,39.2394,39.3219,995200.0
2009-07-23 13:30:00,71.5,71.74,71.36,71.38,1157000.0,39.3329,39.465,39.2559,39.2669,1157000.0
2009-07-23 14:00:00,71.38,71.54,71.33,71.39,1029900.0,39.2669,39.3549,39.2394,39.2724,1029900.0
2009-07-23 14:30:00,71.39,71.58,71.36,71.43,1352800.0,39.2724,39.377,39.2559,39.2944,1352800.0
2009-07-23 15:00:00,71.42,71.65,71.42,71.57,1725900.0,39.2889,39.4155,39.2889,39.3714,1725900.0
2009-07-23 15:30:00,71.56,71.74,71.33,71.58,3525500.0,39.3659,39.465,39.2394,39.377,3525500.0
2009-07-24 09:30:00,71.36,71.9,71.26,71.58,2089500.0,39.2559,39.553,39.2009,39.377,2089500.0
2009-07-24 10:00:00,71.59,71.95,71.45,71.94,1470800.0,39.3825,39.5805,39.3054,39.575,1470800.0
2009-07-24 10:30:00,71.94,71.96,71.47,71.56,1237900.0,39.575,39.586,39.3164,39.3659,1237900.0
2009-07-24 11:00:00,71.56,71.91,71.43,71.83,1083800.0,39.3659,39.5585,39.2944,39.5145,1083800.0
2009-07-24 11:30:00,71.85,71.95,71.69,71.89,1053300.0,39.5255,39.5805,39.4375,39.5475,1053300.0
2009-07-24 12:00:00,71.89,71.98,71.85,71.91,1030900.0,39.5475,39.597,39.5255,39.5585,1030900.0
2009-07-24 12:30:00,71.91,71.98,71.77,71.81,612000.0,39.5585,39.597,39.4815,39.5035,612000.0
2009-07-24 13:00:00,71.8,71.96,71.77,71.91,515800.0,39.498,39.586,39.4815,39.5585,515800.0
2009-07-24 13:30:00,71.91,72.09,71.91,72.07,1299000.0,39.5585,39.6575,39.5585,39.6465,1299000.0
2009-07-24 14:00:00,72.07,72.19,72.0,72.1,1052300.0,39.6465,39.7125,39.608,39.663,1052300.0
2009-07-24 14:30:00,72.09,72.19,72.0,72.08,1259700.0,39.6575,39.7125,39.608,39.652,1259700.0
2009-07-24 15:00:00,72.08,72.2,71.93,72.14,1122000.0,39.652,39.718,39.5695,39.685,1122000.0
2009-07-24 15:30:00,72.14,72.38,71.98,72.31,2300800.0,39.685,39.817,39.597,39.7785,2300800.0
2009-07-27 11:00:00,71.94,72.11,71.92,72.0,594000.0,39.575,39.6685,39.564,39.608,594000.0
2009-07-27 11:30:00,72.01,72.21,71.96,72.05,649900.0,39.6135,39.7235,39.586,39.6355,649900.0
2009-07-27 12:00:00,72.05,72.16,71.91,72.1,525300.0,39.6355,39.696,39.5585,39.663,525300.0
2009-07-27 12:30:00,72.1,72.26,72.02,72.19,557400.0,39.663,39.751,39.619,39.7125,557400.0
2009-07-27 13:00:00,72.2,72.23,71.96,71.98,553000.0,39.718,39.7345,39.586,39.597,553000.0
2009-07-27 13:30:00,71.98,72.41,71.94,72.36,680200.0,39.597,39.8335,39.575,39.806,680200.0
2009-07-27 14:00:00,72.36,72.5,72.26,72.37,870400.0,39.806,39.8831,39.751,39.8115,870400.0
2009-07-27 14:30:00,72.38,72.73,72.32,72.69,1186500.0,39.817,40.0096,39.784,39.9876,1186500.0
2009-07-27 15:00:00,72.69,72.77,72.51,72.65,1301900.0,39.9876,40.0316,39.8886,39.9656,1301900.0
2009-07-27 15:30:00,72.65,72.78,72.51,72.78,2069400.0,39.9656,40.0371,39.8886,40.0371,2069400.0
2009-07-28 09:30:00,71.91,72.5,71.63,72.41,2139600.0,39.5585,39.8831,39.4045,39.8335,2139600.0
2009-07-28 10:00:00,72.41,72.45,71.72,71.75,1985700.0,39.8335,39.8555,39.454,39.4705,1985700.0
2009-07-28 10:30:00,71.75,72.05,71.5,72.04,1155800.0,39.4705,39.6355,39.3329,39.63,1155800.0
2009-07-28 11:00:00,72.03,72.03,71.32,71.38,1309700.0,39.6245,39.6245,39.2339,39.2669,1309700.0
2009-07-28 11:30:00,71.38,71.48,71.11,71.35,1375400.0,39.2669,39.3219,39.1184,39.2504,1375400.0
2009-07-28 12:00:00,71.35,71.61,71.29,71.38,645800.0,39.2504,39.3935,39.2174,39.2669,645800.0
2009-07-28 12:30:00,71.39,71.6,71.38,71.48,719400.0,39.2724,39.388,39.2669,39.3219,719400.0
2009-07-28 13:00:00,71.48,71.65,71.27,71.44,984700.0,39.3219,39.4155,39.2064,39.2999,984700.0
2009-07-28 13:30:00,71.46,71.77,71.37,71.68,869100.0,39.3109,39.4815,39.2614,39.432,869100.0
2009-07-28 14:00:00,71.68,71.86,71.45,71.48,1489200.0,39.432,39.531,39.3054,39.3219,1489200.0
2009-07-28 14:30:00,71.48,71.82,71.48,71.65,1525900.0,39.3219,39.509,39.3219,39.4155,1525900.0
2009-07-28 15:00:00,71.66,71.75,71.46,71.62,1273300.0,39.421,39.4705,39.3109,39.399,1273300.0
2009-07-28 15:30:00,71.62,72.06,71.57,71.95,3182200.0,39.399,39.641,39.3714,39.5805,3182200.0
2009-07-29 09:30:00,71.07,71.33,70.72,71.2,1844700.0,39.0964,39.2394,38.9039,39.1679,1844700.0
2009-07-29 10:00:00,71.19,71.55,71.02,71.28,1598800.0,39.1624,39.3604,39.0689,39.2119,1598800.0
2009-07-29 10:30:00,71.28,71.28,70.61,70.74,2569200.0,39.2119,39.2119,38.8433,38.9149,2569200.0
2009-07-29 11:00:00,70.74,70.8,70.3,70.48,1639500.0,38.9149,38.9479,38.6728,38.7718,1639500.0
2009-07-29 11:30:00,70.48,70.77,70.3,70.75,1001900.0,38.7718,38.9314,38.6728,38.9204,1001900.0
2009-07-29 12:00:00,70.77,70.94,70.76,70.81,960900.0,38.9314,39.0249,38.9259,38.9534,960900.0
2009-07-29 12:30:00,70.81,71.07,70.76,70.97,1239000.0,38.9534,39.0964,38.9259,39.0414,1239000.0
2009-07-29 13:00:00,70.97,70.97,70.55,70.6,1210700.0,39.0414,39.0414,38.8103,38.8378,1210700.0
2009-07-29 13:30:00,70.59,70.92,70.55,70.84,944600.0,38.8323,39.0139,38.8103,38.9699,944600.0
2009-07-29 14:00:00,70.85,71.07,70.71,71.06,1171000.0,38.9754,39.0964,38.8984,39.0909,1171000.0
2009-07-29 14:30:00,71.06,71.11,70.7,70.75,1230300.0,39.0909,39.1184,38.8929,38.9204,1230300.0
2009-07-29 15:00:00,70.75,71.01,70.74,71.0,1383200.0,38.9204,39.0634,38.9149,39.0579,1383200.0
2009-07-29 15:30:00,71.01,71.58,70.99,71.43,4411800.0,39.0634,39.377,39.0524,39.2944,4411800.0
2009-07-30 09:30:00,70.31,71.26,70.1,70.36,5711400.0,38.6783,39.2009,38.5628,38.7058,5711400.0
2009-07-30 10:00:00,70.36,70.41,69.91,70.24,4743700.0,38.7058,38.7333,38.4583,38.6398,4743700.0
2009-07-30 10:30:00,70.24,70.95,70.12,70.75,2821600.0,38.6398,39.0304,38.5738,38.9204,2821600.0
2009-07-30 11:00:00,70.75,70.81,70.14,70.67,2698200.0,38.9204,38.9534,38.5848,38.8764,2698200.0
2009-07-30 11:30:00,70.68,71.12,70.66,70.98,2356800.0,38.8819,39.1239,38.8708,39.0469,2356800.0
2009-07-30 12:00:00,70.97,71.52,70.95,71.2,1815500.0,39.0414,39.3439,39.0304,39.1679,1815500.0
2009-07-30 12:30:00,71.2,71.47,71.19,71.32,1249500.0,39.1679,39.3164,39.1624,39.2339,1249500.0
2009-07-30 13:00:00,71.31,71.5,71.23,71.27,1540000.0,39.2284,39.3329,39.1844,39.2064,1540000.0
2009-07-30 13:30:00,71.27,71.35,71.0,71.02,1923200.0,39.2064,39.2504,39.0579,39.0689,1923200.0
2009-07-30 14:00:00,71.02,71.13,70.95,71.03,1546000.0,39.0689,39.1294,39.0304,39.0744,1546000.0
2009-07-30 14:30:00,71.04,71.09,70.84,70.96,1353600.0,39.0799,39.1074,38.9699,39.0359,1353600.0
2009-07-30 15:00:00,70.95,71.19,70.95,71.11,1611500.0,39.0304,39.1624,39.0304,39.1184,1611500.0
2009-07-30 15:30:00,71.11,71.15,70.6,70.66,3586000.0,39.1184,39.1404,38.8378,38.8708,3586000.0
2009-07-31 09:30:00,70.31,70.5,69.67,69.69,3904000.0,38.6783,38.7828,38.3262,38.3372,3904000.0
2009-07-31 10:00:00,69.69,70.11,69.43,69.97,2477200.0,38.3372,38.5683,38.1942,38.4913,2477200.0
2009-07-31 10:30:00,69.97,70.19,69.9,69.99,1274800.0,38.4913,38.6123,38.4528,38.5023,1274800.0
2009-07-31 11:00:00,70.0,70.04,69.69,69.82,1621900.0,38.5078,38.5298,38.3372,38.4088,1621900.0
2009-07-31 11:30:00,69.83,70.14,69.68,70.03,1294500.0,38.4143,38.5848,38.3317,38.5243,1294500.0
2009-07-31 12:00:00,70.03,70.13,69.8,70.12,999800.0,38.5243,38.5793,38.3978,38.5738,999800.0
2009-07-31 12:30:00,70.11,70.15,69.92,70.11,691100.0,38.5683,38.5903,38.4638,38.5683,691100.0
2009-07-31 13:00:00,70.12,70.3,70.04,70.21,848100.0,38.5738,38.6728,38.5298,38.6233,848100.0
2009-07-31 13:30:00,70.21,70.28,70.13,70.19,607600.0,38.6233,38.6618,38.5793,38.6123,607600.0
2009-07-31 14:00:00,70.18,70.44,70.15,70.3,1121100.0,38.6068,38.7498,38.5903,38.6728,1121100.0
2009-07-31 14:30:00,70.3,70.39,70.02,70.07,1225800.0,38.6728,38.7223,38.5188,38.5463,1225800.0
2009-07-31 15:00:00,70.08,70.42,70.0,70.32,1759400.0,38.5518,38.7388,38.5078,38.6838,1759400.0
2009-07-31 15:30:00,70.32,70.43,70.08,70.24,4567100.0,38.6838,38.7443,38.5518,38.6398,4567100.0
2009-08-03 09:30:00,70.96,71.04,70.55,70.91,3610100.0,39.0359,39.0799,38.8103,39.0084,3610100.0
2009-08-03 10:00:00,70.91,71.36,70.88,71.22,2976700.0,39.0084,39.2559,38.9919,39.1789,2976700.0
2009-08-03 10:30:00,71.23,71.4,70.87,70.91,1877700.0,39.1844,39.2779,38.9864,39.0084,1877700.0
2009-08-03 11:00:00,70.92,70.99,70.63,70.79,1475700.0,39.0139,39.0524,38.8543,38.9424,1475700.0
2009-08-03 11:30:00,70.79,70.92,70.69,70.85,881400.0,38.9424,39.0139,38.8874,38.9754,881400.0
2009-08-03 12:00:00,70.86,70.94,70.77,70.78,709800.0,38.9809,39.0249,38.9314,38.9369,709800.0
2009-08-03 12:30:00,70.78,70.86,70.64,70.86,626700.0,38.9369,38.9809,38.8598,38.9809,626700.0
2009-08-03 13:00:00,70.86,71.03,70.86,70.95,803200.0,38.9809,39.0744,38.9809,39.0304,803200.0
2009-08-03 13:30:00,70.95,71.03,70.89,70.93,754200.0,39.0304,39.0744,38.9974,39.0194,754200.0
2009-08-03 14:00:00,70.93,71.12,70.91,70.97,1087100.0,39.0194,39.1239,39.0084,39.0414,1087100.0
2009-08-03 14:30:00,70.97,71.02,70.69,70.69,1155100.0,39.0414,39.0689,38.8874,38.8874,1155100.0
2009-08-03 15:00:00,70.69,70.79,70.63,70.72,1601900.0,38.8874,38.9424,38.8543,38.9039,1601900.0
2009-08-03 15:30:00,70.72,70.73,70.3,70.64,3716800.0,38.9039,38.9094,38.6728,38.8598,3716800.0
2009-08-04 09:30:00,70.25,70.55,70.0,70.44,1942900.0,38.6453,38.8103,38.5078,38.7498,1942900.0
2009-08-04 10:00:00,70.47,70.64,70.11,70.25,1848300.0,38.7663,38.8598,38.5683,38.6453,1848300.0
2009-08-04 10:30:00,70.25,70.45,70.09,70.4,1361800.0,38.6453,38.7553,38.5573,38.7278,1361800.0
2009-08-04 11:00:00,70.4,70.48,70.26,70.36,1056300.0,38.7278,38.7718,38.6508,38.7058,1056300.0
2009-08-04 11:30:00,70.37,70.56,70.22,70.35,896400.0,38.7113,38.8158,38.6288,38.7003,896400.0
2009-08-04 12:00:00,70.36,70.53,70.29,70.41,890600.0,38.7058,38.7993,38.6673,38.7333,890600.0
2009-08-04 12:30:00,70.4,70.55,70.37,70.52,647200.0,38.7278,38.8103,38.7113,38.7938,647200.0
2009-08-04 13:00:00,70.53,70.57,70.31,70.37,770300.0,38.7993,38.8213,38.6783,38.7113,770300.0
2009-08-04 13:30:00,70.37,70.44,70.16,70.2,897000.0,38.7113,38.7498,38.5958,38.6178,897000.0
2009-08-04 14:00:00,70.2,70.25,70.12,70.19,1000800.0,38.6178,38.6453,38.5738,38.6123,1000800.0
2009-08-04 14:30:00,70.2,70.36,70.11,70.14,774600.0,38.6178,38.7058,38.5683,38.5848,774600.0
2009-08-04 15:00:00,70.14,70.29,70.07,70.11,1319400.0,38.5848,38.6673,38.5463,38.5683,1319400.0
2009-08-04 15:30:00,70.12,70.54,70.03,70.52,2518600.0,38.5738,38.8048,38.5243,38.7938,2518600.0
2009-08-05 09:30:00,70.48,70.49,70.0,70.14,2153300.0,38.7718,38.7773,38.5078,38.5848,2153300.0
2009-08-05 10:00:00,70.14,70.17,69.75,69.99,2260500.0,38.5848,38.6013,38.3702,38.5023,2260500.0
2009-08-05 10:30:00,69.99,70.0,69.61,69.99,1636200.0,38.5023,38.5078,38.2932,38.5023,1636200.0
2009-08-05 11:00:00,69.99,70.2,69.97,70.04,1251900.0,38.5023,38.6178,38.4913,38.5298,1251900.0
2009-08-05 11:30:00,70.04,70.05,69.78,69.81,906000.0,38.5298,38.5353,38.3868,38.4033,906000.0
2009-08-05 12:00:00,69.81,69.98,69.75,69.9,687800.0,38.4033,38.4968,38.3702,38.4528,687800.0
2009-08-05 12:30:00,69.9,69.96,69.78,69.81,617300.0,38.4528,38.4858,38.3868,38.4033,617300.0
2009-08-05 13:00:00,69.82,70.19,69.68,70.11,1237200.0,38.4088,38.6123,38.3317,38.5683,1237200.0
2009-08-05 13:30:00,70.12,70.25,70.09,70.14,1068800.0,38.5738,38.6453,38.5573,38.5848,1068800.0
2009-08-05 14:00:00,70.14,70.19,70.06,70.12,834700.0,38.5848,38.6123,38.5408,38.5738,834700.0
2009-08-05 14:30:00,70.12,70.34,70.1,70.26,1043400.0,38.5738,38.6948,38.5628,38.6508,1043400.0
2009-08-05 15:00:00,70.25,70.35,70.12,70.24,974700.0,38.6453,38.7003,38.5738,38.6398,974700.0
2009-08-05 15:30:00,70.24,70.24,69.92,70.05,2258800.0,38.6398,38.6398,38.4638,38.5353,2258800.0
2009-08-06 09:30:00,70.01,70.03,69.64,69.67,2025600.0,38.5133,38.5243,38.3097,38.3262,2025600.0
2009-08-06 10:00:00,69.68,69.85,69.52,69.81,1492800.0,38.3317,38.4253,38.2437,38.4033,1492800.0
2009-08-06 10:30:00,69.81,69.81,69.53,69.61,911900.0,38.4033,38.4033,38.2492,38.2932,911900.0
2009-08-06 11:00:00,69.61,69.74,69.57,69.59,833100.0,38.2932,38.3647,38.2712,38.2822,833100.0
2009-08-06 11:30:00,69.58,69.7,69.5,69.66,780500.0,38.2767,38.3427,38.2327,38.3207,780500.0
2009-08-06 12:00:00,69.66,69.7,69.54,69.55,653500.0,38.3207,38.3427,38.2547,38.2602,653500.0
2009-08-06 12:30:00,69.55,69.7,69.51,69.58,818000.0,38.2602,38.3427,38.2382,38.2767,818000.0
2009-08-06 13:00:00,69.58,69.76,69.54,69.69,664900.0,38.2767,38.3757,38.2547,38.3372,664900.0
2009-08-06 13:30:00,69.69,69.84,69.59,69.7,933200.0,38.3372,38.4198,38.2822,38.3427,933200.0
2009-08-06 14:00:00,69.7,69.7,69.41,69.59,1414400.0,38.3427,38.3427,38.1832,38.2822,1414400.0
2009-08-06 14:30:00,69.59,69.66,69.47,69.56,782000.0,38.2822,38.3207,38.2162,38.2657,782000.0
2009-08-06 15:00:00,69.56,69.85,69.55,69.78,1122700.0,38.2657,38.4253,38.2602,38.3868,1122700.0
2009-08-06 15:30:00,69.78,69.85,69.62,69.74,2419000.0,38.3868,38.4253,38.2987,38.3647,2419000.0
2009-08-07 09:30:00,70.01,70.39,69.82,69.84,2193900.0,38.5133,38.7223,38.4088,38.4198,2193900.0
2009-08-07 10:00:00,69.84,69.9,69.51,69.83,1643600.0,38.4198,38.4528,38.2382,38.4143,1643600.0
2009-08-07 10:30:00,69.81,70.1,69.8,70.05,1513900.0,38.4033,38.5628,38.3978,38.5353,1513900.0
2009-08-07 11:00:00,70.05,70.08,69.87,70.04,1053900.0,38.5353,38.5518,38.4363,38.5298,1053900.0
2009-08-07 11:30:00,70.04,70.14,69.82,69.87,718300.0,38.5298,38.5848,38.4088,38.4363,718300.0
2009-08-07 12:00:00,69.87,69.95,69.76,69.79,530100.0,38.4363,38.4803,38.3757,38.3923,530100.0
2009-08-07 12:30:00,69.8,69.9,69.76,69.85,718600.0,38.3978,38.4528,38.3757,38.4253,718600.0
2009-08-07 13:00:00,69.82,70.21,69.82,70.14,1101100.0,38.4088,38.6233,38.4088,38.5848,1101100.0
2009-08-07 13:30:00,70.15,70.18,69.97,70.03,626100.0,38.5903,38.6068,38.4913,38.5243,626100.0
2009-08-07 14:00:00,70.03,70.12,69.94,69.99,737200.0,38.5243,38.5738,38.4748,38.5023,737200.0
2009-08-07 14:30:00,70.0,70.04,69.86,69.87,748000.0,38.5078,38.5298,38.4308,38.4363,748000.0
2009-08-07 15:00:00,69.87,69.87,69.61,69.78,1524000.0,38.4363,38.4363,38.2932,38.3868,1524000.0
2009-08-07 15:30:00,69.78,69.82,69.35,69.47,2408300.0,38.3868,38.4088,38.1502,38.2162,2408300.0
2009-08-10 09:30:00,69.12,69.39,69.03,69.29,1642900.0,38.0237,38.1722,37.9742,38.1172,1642900.0
2009-08-10 10:00:00,69.29,69.55,69.25,69.5,1253300.0,38.1172,38.2602,38.0952,38.2327,1253300.0
2009-08-10 10:30:00,69.49,69.71,69.41,69.65,981000.0,38.2272,38.3482,38.1832,38.3152,981000.0
2009-08-10 11:00:00,69.66,69.7,69.3,69.34,921300.0,38.3207,38.3427,38.1227,38.1447,921300.0
2009-08-10 11:30:00,69.34,69.47,69.28,69.37,553800.0,38.1447,38.2162,38.1117,38.1612,553800.0
2009-08-10 12:00:00,69.37,69.47,69.25,69.26,486800.0,38.1612,38.2162,38.0952,38.1007,486800.0
2009-08-10 12:30:00,69.25,69.41,69.21,69.33,567200.0,38.0952,38.1832,38.0732,38.1392,567200.0
2009-08-10 13:00:00,69.33,69.42,69.23,69.41,866400.0,38.1392,38.1887,38.0842,38.1832,866400.0
2009-08-10 13:30:00,69.42,69.48,69.32,69.33,521500.0,38.1887,38.2217,38.1337,38.1392,521500.0
2009-08-10 14:00:00,69.33,69.42,69.23,69.31,758600.0,38.1392,38.1887,38.0842,38.1282,758600.0
2009-08-10 14:30:00,69.31,69.4,69.25,69.34,639900.0,38.1282,38.1777,38.0952,38.1447,639900.0
2009-08-10 15:00:00,69.35,69.45,69.17,69.18,1598700.0,38.1502,38.2052,38.0512,38.0567,1598700.0
2009-08-10 15:30:00,69.18,69.23,69.1,69.19,2829000.0,38.0567,38.0842,38.0127,38.0622,2829000.0
2009-08-11 09:30:00,68.66,68.79,68.44,68.52,2036000.0,38.0035,38.0754,37.8817,37.926,2036000.0
2009-08-11 10:00:00,68.53,68.6,68.39,68.4,1536200.0,37.9315,37.9703,37.854,37.8596,1536200.0
2009-08-11 10:30:00,68.4,68.63,68.4,68.57,895400.0,37.8596,37.9869,37.8596,37.9537,895400.0
2009-08-11 11:00:00,68.57,68.65,68.43,68.6,1036300.0,37.9537,37.9979,37.8762,37.9703,1036300.0
2009-08-11 11:30:00,68.6,68.61,68.41,68.42,693700.0,37.9703,37.9758,37.8651,37.8706,693700.0
2009-08-11 12:00:00,68.42,68.43,68.23,68.27,793400.0,37.8706,37.8762,37.7655,37.7876,793400.0
2009-08-11 12:30:00,68.26,68.27,67.96,67.96,818700.0,37.7821,37.7876,37.616,37.616,818700.0
2009-08-11 13:00:00,67.97,68.17,67.95,68.06,1015600.0,37.6216,37.7323,37.6105,37.6714,1015600.0
2009-08-11 13:30:00,68.06,68.18,68.06,68.14,537600.0,37.6714,37.7378,37.6714,37.7156,537600.0
2009-08-11 14:00:00,68.13,68.33,68.13,68.26,1030600.0,37.7101,37.8208,37.7101,37.7821,1030600.0
2009-08-11 14:30:00,68.26,68.4,68.18,68.38,1014800.0,37.7821,37.8596,37.7378,37.8485,1014800.0
2009-08-11 15:00:00,68.38,68.48,68.27,68.28,890100.0,37.8485,37.9038,37.7876,37.7931,890100.0
2009-08-11 15:30:00,68.28,68.38,68.15,68.17,1936600.0,37.7931,37.8485,37.7212,37.7323,1936600.0
2009-08-12 09:30:00,68.23,68.84,68.15,68.84,1617900.0,37.7655,38.1031,37.7212,38.1031,1617900.0
2009-08-12 10:00:00,68.83,69.26,68.83,69.18,2166100.0,38.0976,38.3356,38.0976,38.2913,2166100.0
2009-08-12 10:30:00,69.17,69.2,68.78,68.93,1521300.0,38.2858,38.3024,38.0699,38.1529,1521300.0
2009-08-12 11:00:00,68.93,69.14,68.91,69.05,692000.0,38.1529,38.2692,38.1418,38.2193,692000.0
2009-08-12 11:30:00,69.05,69.17,68.98,69.07,628100.0,38.2193,38.2858,38.1806,38.2304,628100.0
2009-08-12 12:00:00,69.07,69.1,68.93,69.05,583400.0,38.2304,38.247,38.1529,38.2193,583400.0
2009-08-12 12:30:00,69.04,69.11,68.89,69.08,724900.0,38.2138,38.2525,38.1308,38.2359,724900.0
2009-08-12 13:00:00,69.09,69.26,69.03,69.21,862100.0,38.2415,38.3356,38.2083,38.3079,862100.0
2009-08-12 13:30:00,69.22,69.23,69.09,69.19,575600.0,38.3134,38.319,38.2415,38.2968,575600.0
2009-08-12 14:00:00,69.19,69.25,68.95,68.99,1050800.0,38.2968,38.33,38.164,38.1861,1050800.0
2009-08-12 14:30:00,68.99,69.39,68.76,69.37,1737300.0,38.1861,38.4075,38.0588,38.3965,1737300.0
2009-08-12 15:00:00,69.37,69.52,69.29,69.48,1932600.0,38.3965,38.4795,38.3522,38.4573,1932600.0
2009-08-12 15:30:00,69.49,69.55,68.93,69.11,3031800.0,38.4629,38.4961,38.1529,38.2525,3031800.0
2009-08-13 09:30:00,68.86,69.22,68.25,68.31,2415200.0,38.1142,38.3134,37.7765,37.8097,2415200.0
2009-08-13 10:00:00,68.3,68.67,68.21,68.61,1914100.0,37.8042,38.009,37.7544,37.9758,1914100.0
2009-08-13 10:30:00,68.61,68.79,68.53,68.72,1210600.0,37.9758,38.0754,37.9315,38.0367,1210600.0
2009-08-13 11:00:00,68.72,68.8,68.49,68.57,1542400.0,38.0367,38.081,37.9094,37.9537,1542400.0
2009-08-13 11:30:00,68.57,68.67,68.4,68.66,807200.0,37.9537,38.009,37.8596,38.0035,807200.0
2009-08-13 12:00:00,68.65,68.68,68.48,68.54,698900.0,37.9979,38.0145,37.9038,37.9371,698900.0
2009-08-13 12:30:00,68.54,68.71,68.54,68.65,859800.0,37.9371,38.0311,37.9371,37.9979,859800.0
2009-08-13 13:00:00,68.66,68.87,68.58,68.58,1402400.0,38.0035,38.1197,37.9592,37.9592,1402400.0
2009-08-13 13:30:00,68.59,68.7,68.41,68.46,1011400.0,37.9647,38.0256,37.8651,37.8928,1011400.0
2009-08-13 14:00:00,68.45,68.46,68.22,68.33,1050500.0,37.8872,37.8928,37.7599,37.8208,1050500.0
2009-08-13 14:30:00,68.33,68.56,68.17,68.4,794200.0,37.8208,37.9481,37.7323,37.8596,794200.0
2009-08-13 15:00:00,68.41,68.67,68.39,68.6,1043600.0,37.8651,38.009,37.854,37.9703,1043600.0
2009-08-13 15:30:00,68.6,68.85,68.57,68.85,2837100.0,37.9703,38.1086,37.9537,38.1086,2837100.0
2009-08-14 09:30:00,68.52,68.66,68.12,68.17,1895700.0,37.926,38.0035,37.7046,37.7323,1895700.0
2009-08-14 10:00:00,68.17,68.18,67.7,68.0,2046300.0,37.7323,37.7378,37.4721,37.6382,2046300.0
2009-08-14 10:30:00,68.0,68.11,67.76,67.89,1101700.0,37.6382,37.699,37.5053,37.5773,1101700.0
2009-08-14 11:00:00,67.89,67.94,67.72,67.74,1015300.0,37.5773,37.6049,37.4832,37.4942,1015300.0
2009-08-14 11:30:00,67.74,67.9,67.65,67.8,844100.0,37.4942,37.5828,37.4444,37.5275,844100.0
2009-08-14 12:00:00,67.79,67.88,67.75,67.81,688200.0,37.5219,37.5717,37.4998,37.533,688200.0
2009-08-14 12:30:00,67.81,67.98,67.73,67.94,726600.0,37.533,37.6271,37.4887,37.6049,726600.0
2009-08-14 13:00:00,67.94,67.97,67.82,67.88,729300.0,37.6049,37.6216,37.5385,37.5717,729300.0
2009-08-14 13:30:00,67.88,67.89,67.76,67.81,589000.0,37.5717,37.5773,37.5053,37.533,589000.0
2009-08-14 14:00:00,67.81,67.88,67.72,67.75,698900.0,37.533,37.5717,37.4832,37.4998,698900.0
2009-08-14 14:30:00,67.74,67.88,67.71,67.76,873800.0,37.4942,37.5717,37.4776,37.5053,873800.0
2009-08-14 15:00:00,67.77,67.83,67.72,67.72,1028300.0,37.5109,37.5441,37.4832,37.4832,1028300.0
2009-08-14 15:30:00,67.72,68.25,67.71,68.25,2657000.0,37.4832,37.7765,37.4776,37.7765,2657000.0
2009-08-17 09:30:00,67.37,67.37,66.62,66.86,3490900.0,37.2895,37.2895,36.8743,37.0072,3490900.0
2009-08-17 10:00:00,66.86,66.9,66.67,66.72,1969300.0,37.0072,37.0293,36.902,36.9297,1969300.0
2009-08-17 10:30:00,66.74,66.77,66.51,66.55,1686600.0,36.9407,36.9574,36.8134,36.8356,1686600.0
2009-08-17 11:00:00,66.55,66.76,66.52,66.75,1195900.0,36.8356,36.9518,36.819,36.9463,1195900.0
2009-08-17 11:30:00,66.75,66.91,66.68,66.87,888400.0,36.9463,37.0348,36.9075,37.0127,888400.0
2009-08-17 12:00:00,66.87,66.93,66.66,66.66,809900.0,37.0127,37.0459,36.8965,36.8965,809900.0
2009-08-17 12:30:00,66.66,66.73,66.57,66.59,768000.0,36.8965,36.9352,36.8467,36.8577,768000.0
2009-08-17 13:00:00,66.59,66.72,66.52,66.68,783000.0,36.8577,36.9297,36.819,36.9075,783000.0
2009-08-17 13:30:00,66.68,66.76,66.55,66.72,989500.0,36.9075,36.9518,36.8356,36.9297,989500.0
2009-08-17 14:00:00,66.72,66.89,66.61,66.87,997100.0,36.9297,37.0238,36.8688,37.0127,997100.0
2009-08-17 14:30:00,66.86,66.86,66.7,66.74,821100.0,37.0072,37.0072,36.9186,36.9407,821100.0
2009-08-17 15:00:00,66.75,66.85,66.66,66.77,1352900.0,36.9463,37.0016,36.8965,36.9574,1352900.0
2009-08-17 15:30:00,66.77,66.88,66.51,66.53,4001500.0,36.9574,37.0182,36.8134,36.8245,4001500.0
2009-08-18 09:30:00,66.57,66.81,66.26,66.49,3029700.0,36.8467,36.9795,36.6751,36.8024,3029700.0
2009-08-18 10:00:00,66.49,66.74,66.36,66.39,2328800.0,36.8024,36.9407,36.7304,36.747,2328800.0
2009-08-18 10:30:00,66.39,66.51,66.3,66.32,1225300.0,36.747,36.8134,36.6972,36.7083,1225300.0
2009-08-18 11:00:00,66.31,66.5,66.31,66.39,1209200.0,36.7027,36.8079,36.7027,36.747,1209200.0
2009-08-18 11:30:00,66.4,66.52,66.32,66.36,1568000.0,36.7526,36.819,36.7083,36.7304,1568000.0
2009-08-18 12:00:00,66.36,66.56,66.35,66.43,1362200.0,36.7304,36.8411,36.7249,36.7692,1362200.0
2009-08-18 12:30:00,66.42,66.52,66.4,66.5,689800.0,36.7636,36.819,36.7526,36.8079,689800.0
2009-08-18 13:00:00,66.5,66.53,66.41,66.49,1045700.0,36.8079,36.8245,36.7581,36.8024,1045700.0
2009-08-18 13:30:00,66.49,66.52,66.36,66.49,945800.0,36.8024,36.819,36.7304,36.8024,945800.0
2009-08-18 14:00:00,66.5,66.59,66.48,66.55,1182800.0,36.8079,36.8577,36.7968,36.8356,1182800.0
2009-08-18 14:30:00,66.55,66.59,66.41,66.54,874300.0,36.8356,36.8577,36.7581,36.83,874300.0
2009-08-18 15:00:00,66.55,66.65,66.5,66.52,1222500.0,36.8356,36.8909,36.8079,36.819,1222500.0
2009-08-18 15:30:00,66.52,66.62,66.38,66.48,2192500.0,36.819,36.8743,36.7415,36.7968,2192500.0
2009-08-19 09:30:00,66.08,66.91,66.08,66.82,3337400.0,36.5754,37.0348,36.5754,36.985,3337400.0
2009-08-19 10:00:00,66.83,67.15,66.8,67.11,1887700.0,36.9906,37.1677,36.974,37.1455,1887700.0
2009-08-19 10:30:00,67.11,67.7,67.1,67.31,3692700.0,37.1455,37.4721,37.14,37.2562,3692700.0
2009-08-19 11:00:00,67.31,67.54,67.21,67.32,1703600.0,37.2562,37.3835,37.2009,37.2618,1703600.0
2009-08-19 11:30:00,67.33,67.94,67.17,67.88,1651200.0,37.2673,37.6049,37.1788,37.5717,1651200.0
2009-08-19 12:00:00,67.88,68.1,67.69,67.86,2401500.0,37.5717,37.6935,37.4666,37.5607,2401500.0
2009-08-19 12:30:00,67.86,68.1,67.73,68.06,1564500.0,37.5607,37.6935,37.4887,37.6714,1564500.0
2009-08-19 13:00:00,68.07,68.17,67.97,68.06,1208300.0,37.6769,37.7323,37.6216,37.6714,1208300.0
2009-08-19 13:30:00,68.05,68.19,68.01,68.14,967900.0,37.6658,37.7433,37.6437,37.7156,967900.0
2009-08-19 14:00:00,68.14,68.18,67.98,68.05,959400.0,37.7156,37.7378,37.6271,37.6658,959400.0
2009-08-19 14:30:00,68.06,68.1,67.96,68.1,988700.0,37.6714,37.6935,37.616,37.6935,988700.0
2009-08-19 15:00:00,68.1,68.1,67.8,67.95,1866000.0,37.6935,37.6935,37.5275,37.6105,1866000.0
2009-08-19 15:30:00,67.95,68.08,67.82,67.93,3095500.0,37.6105,37.6824,37.5385,37.5994,3095500.0
2009-08-20 09:30:00,68.09,68.31,68.03,68.28,1652300.0,37.688,37.8097,37.6548,37.7931,1652300.0
2009-08-20 10:00:00,68.28,68.34,67.87,68.1,1475400.0,37.7931,37.8264,37.5662,37.6935,1475400.0
2009-08-20 10:30:00,68.14,68.28,67.98,68.27,1127200.0,37.7156,37.7931,37.6271,37.7876,1127200.0
2009-08-20 11:00:00,68.27,68.35,68.22,68.35,1150800.0,37.7876,37.8319,37.7599,37.8319,1150800.0
2009-08-20 11:30:00,68.35,68.4,68.3,68.37,869800.0,37.8319,37.8596,37.8042,37.843,869800.0
2009-08-20 12:00:00,68.38,68.51,68.27,68.4,1006100.0,37.8485,37.9204,37.7876,37.8596,1006100.0
2009-08-20 12:30:00,68.4,68.43,68.3,68.32,623800.0,37.8596,37.8762,37.8042,37.8153,623800.0
2009-08-20 13:00:00,68.32,68.45,68.31,68.44,548400.0,37.8153,37.8872,37.8097,37.8817,548400.0
2009-08-20 13:30:00,68.44,68.55,68.39,68.48,833900.0,37.8817,37.9426,37.854,37.9038,833900.0
2009-08-20 14:00:00,68.48,68.53,68.45,68.5,683600.0,37.9038,37.9315,37.8872,37.9149,683600.0
2009-08-20 14:30:00,68.5,68.54,68.45,68.48,621500.0,37.9149,37.9371,37.8872,37.9038,621500.0
2009-08-20 15:00:00,68.48,68.73,68.48,68.63,1388500.0,37.9038,38.0422,37.9038,37.9869,1388500.0
2009-08-20 15:30:00,68.64,68.78,68.58,68.58,2815700.0,37.9924,38.0699,37.9592,37.9592,2815700.0
2009-08-21 09:30:00,69.45,69.76,69.21,69.49,6524200.0,38.4407,38.6123,38.3079,38.4629,6524200.0
2009-08-21 10:00:00,69.49,69.91,69.49,69.81,2698900.0,38.4629,38.6953,38.4629,38.64,2698900.0
2009-08-21 10:30:00,69.81,69.88,69.47,69.63,1289600.0,38.64,38.6787,38.4518,38.5404,1289600.0
2009-08-21 11:00:00,69.63,69.81,69.61,69.77,962100.0,38.5404,38.64,38.5293,38.6179,962100.0
2009-08-21 11:30:00,69.77,69.87,69.72,69.81,717000.0,38.6179,38.6732,38.5902,38.64,717000.0
2009-08-21 12:00:00,69.8,69.81,69.61,69.7,538600.0,38.6345,38.64,38.5293,38.5791,538600.0
2009-08-21 12:30:00,69.7,69.8,69.64,69.76,396900.0,38.5791,38.6345,38.5459,38.6123,396900.0
2009-08-21 13:00:00,69.76,69.8,69.72,69.75,578000.0,38.6123,38.6345,38.5902,38.6068,578000.0
2009-08-21 13:30:00,69.75,69.78,69.64,69.65,690900.0,38.6068,38.6234,38.5459,38.5514,690900.0
2009-08-21 14:00:00,69.65,69.84,69.6,69.83,702400.0,38.5514,38.6566,38.5238,38.6511,702400.0
2009-08-21 14:30:00,69.83,69.85,69.73,69.82,624500.0,38.6511,38.6621,38.5957,38.6455,624500.0
2009-08-21 15:00:00,69.81,70.0,69.75,69.93,1711500.0,38.64,38.7452,38.6068,38.7064,1711500.0
2009-08-21 15:30:00,69.93,69.99,69.72,69.85,4078500.0,38.7064,38.7396,38.5902,38.6621,4078500.0
2009-08-24 09:30:00,70.1,70.79,69.93,70.72,3183500.0,38.8005,39.1824,38.7064,39.1437,3183500.0
2009-08-24 10:00:00,70.71,70.97,70.68,70.9,1735900.0,39.1382,39.2821,39.1215,39.2433,1735900.0
2009-08-24 10:30:00,70.89,71.0,70.69,70.99,1619900.0,39.2378,39.2987,39.1271,39.2931,1619900.0
2009-08-24 11:00:00,70.99,71.48,70.98,71.42,2715400.0,39.2931,39.5643,39.2876,39.5311,2715400.0
2009-08-24 11:30:00,71.43,71.54,71.32,71.54,2277600.0,39.5367,39.5976,39.4758,39.5976,2277600.0
2009-08-24 12:00:00,71.53,71.62,71.45,71.5,1285600.0,39.592,39.6418,39.5477,39.5754,1285600.0
2009-08-24 12:30:00,71.5,71.65,71.48,71.6,985100.0,39.5754,39.6584,39.5643,39.6308,985100.0
2009-08-24 13:00:00,71.61,71.64,71.05,71.08,2224200.0,39.6363,39.6529,39.3263,39.3429,2224200.0
2009-08-24 13:30:00,71.08,71.18,71.0,71.07,898100.0,39.3429,39.3983,39.2987,39.3374,898100.0
2009-08-24 14:00:00,71.06,71.13,70.95,71.02,855800.0,39.3319,39.3706,39.271,39.3097,855800.0
2009-08-24 14:30:00,71.02,71.23,70.96,71.21,813500.0,39.3097,39.426,39.2765,39.4149,813500.0
2009-08-24 15:00:00,71.21,71.34,71.04,71.31,1521700.0,39.4149,39.4869,39.3208,39.4703,1521700.0
2009-08-24 15:30:00,71.31,71.47,71.11,71.31,3126300.0,39.4703,39.5588,39.3596,39.4703,3126300.0
2009-08-25 09:30:00,71.7,71.89,71.23,71.39,2430700.0,39.6861,39.7913,39.426,39.5145,2430700.0
2009-08-25 10:00:00,71.39,71.88,70.86,70.91,2944600.0,39.5145,39.7857,39.2212,39.2489,2944600.0
2009-08-25 10:30:00,70.9,71.43,70.89,71.41,1283800.0,39.2433,39.5367,39.2378,39.5256,1283800.0
2009-08-25 11:00:00,71.41,71.56,71.36,71.53,936700.0,39.5256,39.6086,39.4979,39.592,936700.0
2009-08-25 11:30:00,71.52,71.66,71.46,71.48,726100.0,39.5865,39.664,39.5533,39.5643,726100.0
2009-08-25 12:00:00,71.48,71.52,71.33,71.48,746100.0,39.5643,39.5865,39.4813,39.5643,746100.0
2009-08-25 12:30:00,71.49,71.59,71.39,71.42,1151300.0,39.5699,39.6252,39.5145,39.5311,1151300.0
2009-08-25 13:00:00,71.41,71.49,70.97,71.01,1401200.0,39.5256,39.5699,39.2821,39.3042,1401200.0
2009-08-25 13:30:00,71.01,71.04,70.79,70.85,1108300.0,39.3042,39.3208,39.1824,39.2156,1108300.0
2009-08-25 14:00:00,70.84,71.05,70.72,70.97,1093000.0,39.2101,39.3263,39.1437,39.2821,1093000.0
2009-08-25 14:30:00,70.97,70.98,70.55,70.77,1308600.0,39.2821,39.2876,39.0496,39.1714,1308600.0
2009-08-25 15:00:00,70.77,70.97,70.77,70.9,908700.0,39.1714,39.2821,39.1714,39.2433,908700.0
2009-08-25 15:30:00,70.9,70.91,70.67,70.69,2186500.0,39.2433,39.2489,39.116,39.1271,2186500.0
2009-08-26 09:30:00,70.09,70.42,69.9,70.38,2024000.0,38.795,38.9776,38.6898,38.9555,2024000.0
2009-08-26 10:00:00,70.4,71.0,70.39,70.84,2167200.0,38.9666,39.2987,38.961,39.2101,2167200.0
2009-08-26 10:30:00,70.84,71.34,70.64,71.0,2125200.0,39.2101,39.4869,39.0994,39.2987,2125200.0
2009-08-26 11:00:00,71.0,71.02,70.72,70.99,1186600.0,39.2987,39.3097,39.1437,39.2931,1186600.0
2009-08-26 11:30:00,70.99,71.12,70.85,71.05,675800.0,39.2931,39.3651,39.2156,39.3263,675800.0
2009-08-26 12:00:00,71.05,71.17,70.92,71.11,742200.0,39.3263,39.3928,39.2544,39.3596,742200.0
2009-08-26 12:30:00,71.11,71.17,70.9,70.94,585200.0,39.3596,39.3928,39.2433,39.2655,585200.0
2009-08-26 13:00:00,70.95,71.0,70.81,70.98,659600.0,39.271,39.2987,39.1935,39.2876,659600.0
2009-08-26 13:30:00,70.99,71.2,70.93,71.19,766200.0,39.2931,39.4094,39.2599,39.4038,766200.0
2009-08-26 14:00:00,71.19,71.27,71.14,71.19,734400.0,39.4038,39.4481,39.3762,39.4038,734400.0
2009-08-26 14:30:00,71.18,71.47,71.15,71.23,1444200.0,39.3983,39.5588,39.3817,39.426,1444200.0
2009-08-26 15:00:00,71.23,71.34,71.14,71.25,958900.0,39.426,39.4869,39.3762,39.437,958900.0
2009-08-26 15:30:00,71.24,71.42,71.15,71.38,2381000.0,39.4315,39.5311,39.3817,39.509,2381000.0
2009-08-27 09:30:00,71.07,71.14,70.24,70.26,2147400.0,39.3374,39.3762,38.878,38.8891,2147400.0
2009-08-27 10:00:00,70.28,70.38,70.1,70.2,1771000.0,38.9001,38.9555,38.8005,38.8559,1771000.0
2009-08-27 10:30:00,70.19,70.29,70.0,70.06,1817600.0,38.8503,38.9057,38.7452,38.7784,1817600.0
2009-08-27 11:00:00,70.05,70.25,69.99,70.24,938000.0,38.7728,38.8835,38.7396,38.878,938000.0
2009-08-27 11:30:00,70.25,70.34,70.0,70.31,1004500.0,38.8835,38.9334,38.7452,38.9167,1004500.0
2009-08-27 12:00:00,70.3,70.51,70.26,70.47,911000.0,38.9112,39.0275,38.8891,39.0053,911000.0
2009-08-27 12:30:00,70.48,70.54,70.33,70.4,712900.0,39.0108,39.0441,38.9278,38.9666,712900.0
2009-08-27 13:00:00,70.39,70.44,70.25,70.41,682500.0,38.961,38.9887,38.8835,38.9721,682500.0
2009-08-27 13:30:00,70.42,70.86,70.41,70.72,1299400.0,38.9776,39.2212,38.9721,39.1437,1299400.0
2009-08-27 14:00:00,70.72,70.9,70.67,70.82,1808800.0,39.1437,39.2433,39.116,39.199,1808800.0
2009-08-27 14:30:00,70.83,71.17,70.82,71.08,1409000.0,39.2046,39.3928,39.199,39.3429,1409000.0
2009-08-27 15:00:00,71.09,71.1,70.88,70.92,1535500.0,39.3485,39.354,39.2322,39.2544,1535500.0
2009-08-27 15:30:00,70.92,70.96,70.69,70.83,2422800.0,39.2544,39.2765,39.1271,39.2046,2422800.0
2009-08-28 09:30:00,71.18,71.2,70.49,70.52,2533000.0,39.3983,39.4094,39.0164,39.033,2533000.0
2009-08-28 10:00:00,70.52,70.63,70.25,70.34,1621600.0,39.033,39.0939,38.8835,38.9334,1621600.0
2009-08-28 10:30:00,70.34,70.35,70.14,70.22,1298600.0,38.9334,38.9389,38.8227,38.8669,1298600.0
2009-08-28 11:00:00,70.22,70.38,70.18,70.27,839700.0,38.8669,38.9555,38.8448,38.8946,839700.0
2009-08-28 11:30:00,70.27,70.27,70.07,70.13,718800.0,38.8946,38.8946,38.7839,38.8171,718800.0
2009-08-28 12:00:00,70.13,70.24,69.95,70.05,1091100.0,38.8171,38.878,38.7175,38.7728,1091100.0
2009-08-28 12:30:00,70.05,70.14,69.97,69.97,716600.0,38.7728,38.8227,38.7286,38.7286,716600.0
2009-08-28 13:00:00,69.97,70.18,69.96,70.06,809100.0,38.7286,38.8448,38.723,38.7784,809100.0
2009-08-28 13:30:00,70.07,70.22,70.06,70.16,649200.0,38.7839,38.8669,38.7784,38.8337,649200.0
2009-08-28 14:00:00,70.15,70.24,70.08,70.16,780200.0,38.8282,38.878,38.7894,38.8337,780200.0
2009-08-28 14:30:00,70.15,70.23,70.05,70.2,761500.0,38.8282,38.8725,38.7728,38.8559,761500.0
2009-08-28 15:00:00,70.2,70.32,70.13,70.25,826600.0,38.8559,38.9223,38.8171,38.8835,826600.0
2009-08-28 15:30:00,70.24,70.31,70.0,70.15,2400900.0,38.878,38.9167,38.7452,38.8282,2400900.0
2009-08-31 09:30:00,69.54,69.85,69.41,69.58,2347200.0,38.4906,38.6621,38.4186,38.5127,2347200.0
2009-08-31 10:00:00,69.6,69.77,69.44,69.58,1213200.0,38.5238,38.6179,38.4352,38.5127,1213200.0
2009-08-31 10:30:00,69.56,69.75,69.42,69.57,1264700.0,38.5016,38.6068,38.4241,38.5072,1264700.0
2009-08-31 11:00:00,69.57,69.58,69.31,69.33,909800.0,38.5072,38.5127,38.3632,38.3743,909800.0
2009-08-31 11:30:00,69.33,69.5,69.29,69.5,692900.0,38.3743,38.4684,38.3522,38.4684,692900.0
2009-08-31 12:00:00,69.49,69.51,69.3,69.31,686200.0,38.4629,38.4739,38.3577,38.3632,686200.0
2009-08-31 12:30:00,69.31,69.38,69.17,69.38,744400.0,38.3632,38.402,38.2858,38.402,744400.0
2009-08-31 13:00:00,69.39,69.39,69.23,69.36,654700.0,38.4075,38.4075,38.319,38.3909,654700.0
2009-08-31 13:30:00,69.36,69.43,69.3,69.39,632900.0,38.3909,38.4297,38.3577,38.4075,632900.0
2009-08-31 14:00:00,69.39,69.5,69.34,69.44,534000.0,38.4075,38.4684,38.3799,38.4352,534000.0
2009-08-31 14:30:00,69.45,69.57,69.34,69.35,1034800.0,38.4407,38.5072,38.3799,38.3854,1034800.0
2009-08-31 15:00:00,69.35,69.35,69.0,69.13,2240400.0,38.3854,38.3854,38.1917,38.2636,2240400.0
2009-08-31 15:30:00,69.13,69.34,68.95,69.32,4252800.0,38.2636,38.3799,38.164,38.3688,4252800.0
2009-09-01 09:30:00,68.93,69.5,68.82,69.24,2388100.0,38.1529,38.4684,38.092,38.3245,2388100.0
2009-09-01 10:00:00,69.24,69.5,69.09,69.2,1980300.0,38.3245,38.4684,38.2415,38.3024,1980300.0
2009-09-01 10:30:00,69.18,69.35,68.93,69.02,1256700.0,38.2913,38.3854,38.1529,38.2027,1256700.0
2009-09-01 11:00:00,69.02,69.03,68.36,68.43,2171300.0,38.2027,38.2083,37.8374,37.8762,2171300.0
2009-09-01 11:30:00,68.43,68.53,68.12,68.3,1688600.0,37.8762,37.9315,37.7046,37.8042,1688600.0
2009-09-01 12:00:00,68.3,68.5,68.16,68.28,1205000.0,37.8042,37.9149,37.7267,37.7931,1205000.0
2009-09-01 12:30:00,68.28,68.6,68.23,68.34,919900.0,37.7931,37.9703,37.7655,37.8264,919900.0
2009-09-01 13:00:00,68.35,68.44,68.11,68.44,1027500.0,37.8319,37.8817,37.699,37.8817,1027500.0
2009-09-01 13:30:00,68.43,68.51,68.27,68.51,1072000.0,37.8762,37.9204,37.7876,37.9204,1072000.0
2009-09-01 14:00:00,68.51,68.54,68.32,68.47,1071300.0,37.9204,37.9371,37.8153,37.8983,1071300.0
2009-09-01 14:30:00,68.47,68.64,68.4,68.59,1250900.0,37.8983,37.9924,37.8596,37.9647,1250900.0
2009-09-01 15:00:00,68.6,68.75,68.36,68.43,1224600.0,37.9703,38.0533,37.8374,37.8762,1224600.0
2009-09-01 15:30:00,68.44,68.66,68.28,68.39,3052300.0,37.8817,38.0035,37.7931,37.854,3052300.0
2009-09-02 09:30:00,68.29,68.72,68.12,68.46,2062100.0,37.7987,38.0367,37.7046,37.8928,2062100.0
2009-09-02 10:00:00,68.45,68.64,68.31,68.38,1592400.0,37.8872,37.9924,37.8097,37.8485,1592400.0
2009-09-02 10:30:00,68.4,68.9,68.16,68.86,1452300.0,37.8596,38.1363,37.7267,38.1142,1452300.0
2009-09-02 11:00:00,68.86,68.86,68.68,68.73,830800.0,38.1142,38.1142,38.0145,38.0422,830800.0
2009-09-02 11:30:00,68.74,68.79,68.47,68.62,960800.0,38.0478,38.0754,37.8983,37.9813,960800.0
2009-09-02 12:00:00,68.62,68.82,68.51,68.74,663400.0,37.9813,38.092,37.9204,38.0478,663400.0
2009-09-02 12:30:00,68.74,68.78,68.61,68.61,466100.0,38.0478,38.0699,37.9758,37.9758,466100.0
2009-09-02 13:00:00,68.62,68.66,68.51,68.61,608600.0,37.9813,38.0035,37.9204,37.9758,608600.0
2009-09-02 13:30:00,68.61,68.63,68.5,68.53,460200.0,37.9758,37.9869,37.9149,37.9315,460200.0
2009-09-02 14:00:00,68.54,68.63,68.46,68.56,622100.0,37.9371,37.9869,37.8928,37.9481,622100.0
2009-09-02 14:30:00,68.55,68.67,68.47,68.48,1109600.0,37.9426,38.009,37.8983,37.9038,1109600.0
2009-09-02 15:00:00,68.49,68.66,68.45,68.5,939900.0,37.9094,38.0035,37.8872,37.9149,939900.0
2009-09-02 15:30:00,68.5,68.58,68.16,68.2,1698100.0,37.9149,37.9592,37.7267,37.7489,1698100.0
2009-09-03 09:30:00,68.47,68.65,68.29,68.48,1418500.0,37.8983,37.9979,37.7987,37.9038,1418500.0
2009-09-03 10:00:00,68.47,68.6,68.01,68.2,1406100.0,37.8983,37.9703,37.6437,37.7489,1406100.0
2009-09-03 10:30:00,68.18,68.39,68.11,68.26,743200.0,37.7378,37.854,37.699,37.7821,743200.0
2009-09-03 11:00:00,68.25,68.47,68.1,68.17,677900.0,37.7765,37.8983,37.6935,37.7323,677900.0
2009-09-03 11:30:00,68.17,68.28,68.14,68.24,490600.0,37.7323,37.7931,37.7156,37.771,490600.0
2009-09-03 12:00:00,68.23,68.26,68.11,68.14,538400.0,37.7655,37.7821,37.699,37.7156,538400.0
2009-09-03 12:30:00,68.13,68.15,67.87,67.94,857300.0,37.7101,37.7212,37.5662,37.6049,857300.0
2009-09-03 13:00:00,67.93,68.19,67.93,68.04,683600.0,37.5994,37.7433,37.5994,37.6603,683600.0
2009-09-03 13:30:00,68.03,68.18,68.01,68.04,597400.0,37.6548,37.7378,37.6437,37.6603,597400.0
2009-09-03 14:00:00,68.04,68.12,67.88,68.0,592100.0,37.6603,37.7046,37.5717,37.6382,592100.0
2009-09-03 14:30:00,68.0,68.02,67.83,67.88,829700.0,37.6382,37.6492,37.5441,37.5717,829700.0
2009-09-03 15:00:00,67.88,67.99,67.84,67.87,790100.0,37.5717,37.6326,37.5496,37.5662,790100.0
2009-09-03 15:30:00,67.88,68.27,67.88,68.19,2465400.0,37.5717,37.7876,37.5717,37.7433,2465400.0
2009-09-04 09:30:00,68.22,68.72,68.13,68.26,1421700.0,37.7599,38.0367,37.7101,37.7821,1421700.0
2009-09-04 10:00:00,68.26,68.45,68.2,68.3,885700.0,37.7821,37.8872,37.7489,37.8042,885700.0
2009-09-04 10:30:00,68.3,68.54,68.3,68.54,708100.0,37.8042,37.9371,37.8042,37.9371,708100.0
2009-09-04 11:00:00,68.55,68.57,68.27,68.36,592100.0,37.9426,37.9537,37.7876,37.8374,592100.0
2009-09-04 11:30:00,68.36,68.57,68.31,68.57,522500.0,37.8374,37.9537,37.8097,37.9537,522500.0
2009-09-04 12:00:00,68.57,68.99,68.52,68.94,1180300.0,37.9537,38.1861,37.926,38.1585,1180300.0
2009-09-04 12:30:00,68.94,68.97,68.84,68.92,632100.0,38.1585,38.1751,38.1031,38.1474,632100.0
2009-09-04 13:00:00,68.92,69.13,68.82,69.07,831400.0,38.1474,38.2636,38.092,38.2304,831400.0
2009-09-04 13:30:00,69.06,69.18,68.85,68.85,877300.0,38.2249,38.2913,38.1086,38.1086,877300.0
2009-09-04 14:00:00,68.86,69.04,68.85,68.96,642100.0,38.1142,38.2138,38.1086,38.1695,642100.0
2009-09-04 14:30:00,68.95,69.28,68.94,69.23,1044900.0,38.164,38.3466,38.1585,38.319,1044900.0
2009-09-04 15:00:00,69.23,69.3,69.1,69.19,1056800.0,38.319,38.3577,38.247,38.2968,1056800.0
2009-09-04 15:30:00,69.19,69.27,69.09,69.17,2262900.0,38.2968,38.3411,38.2415,38.2858,2262900.0
2009-09-08 09:30:00,69.85,70.7,69.7,70.53,3780600.0,38.6621,39.1326,38.5791,39.0385,3780600.0
2009-09-08 10:00:00,70.53,70.75,70.33,70.72,2590600.0,39.0385,39.1603,38.9278,39.1437,2590600.0
2009-09-08 10:30:00,70.72,70.97,70.68,70.81,1569300.0,39.1437,39.2821,39.1215,39.1935,1569300.0
2009-09-08 11:00:00,70.81,70.88,70.66,70.76,1060400.0,39.1935,39.2322,39.1105,39.1658,1060400.0
2009-09-08 11:30:00,70.76,70.77,70.58,70.66,731900.0,39.1658,39.1714,39.0662,39.1105,731900.0
2009-09-08 12:00:00,70.66,70.74,70.58,70.65,625700.0,39.1105,39.1548,39.0662,39.1049,625700.0
2009-09-08 12:30:00,70.64,70.71,70.55,70.57,695600.0,39.0994,39.1382,39.0496,39.0607,695600.0
2009-09-08 13:00:00,70.57,70.61,70.41,70.54,701000.0,39.0607,39.0828,38.9721,39.0441,701000.0
2009-09-08 13:30:00,70.54,70.66,70.44,70.64,616300.0,39.0441,39.1105,38.9887,39.0994,616300.0
2009-09-08 14:00:00,70.64,70.68,70.52,70.6,672300.0,39.0994,39.1215,39.033,39.0773,672300.0
2009-09-08 14:30:00,70.6,70.73,70.58,70.65,854200.0,39.0773,39.1492,39.0662,39.1049,854200.0
2009-09-08 15:00:00,70.66,70.76,70.55,70.74,1075700.0,39.1105,39.1658,39.0496,39.1548,1075700.0
2009-09-08 15:30:00,70.74,70.81,70.59,70.7,3076000.0,39.1548,39.1935,39.0717,39.1326,3076000.0
2009-09-09 09:30:00,70.86,70.99,70.49,70.71,1707000.0,39.2212,39.2931,39.0164,39.1382,1707000.0
2009-09-09 10:00:00,70.7,70.99,70.7,70.93,1221200.0,39.1326,39.2931,39.1326,39.2599,1221200.0
2009-09-09 10:30:00,70.92,70.99,70.83,70.96,1172600.0,39.2544,39.2931,39.2046,39.2765,1172600.0
2009-09-09 11:00:00,70.97,71.04,70.84,70.92,1231100.0,39.2821,39.3208,39.2101,39.2544,1231100.0
2009-09-09 11:30:00,70.91,71.05,70.82,70.93,1253800.0,39.2489,39.3263,39.199,39.2599,1253800.0
2009-09-09 12:00:00,70.93,70.98,70.82,70.83,683700.0,39.2599,39.2876,39.199,39.2046,683700.0
2009-09-09 12:30:00,70.83,70.84,70.62,70.69,736000.0,39.2046,39.2101,39.0883,39.1271,736000.0
2009-09-09 13:00:00,70.7,70.84,70.56,70.69,920500.0,39.1326,39.2101,39.0551,39.1271,920500.0
2009-09-09 13:30:00,70.69,70.71,70.18,70.38,1904300.0,39.1271,39.1382,38.8448,38.9555,1904300.0
2009-09-09 14:00:00,70.39,70.53,70.16,70.29,1722600.0,38.961,39.0385,38.8337,38.9057,1722600.0
2009-09-09 14:30:00,70.29,70.37,70.09,70.17,1130900.0,38.9057,38.95,38.795,38.8393,1130900.0
2009-09-09 15:00:00,70.17,70.44,70.15,70.41,994900.0,38.8393,38.9887,38.8282,38.9721,994900.0
2009-09-09 15:30:00,70.41,70.66,70.27,70.5,2802700.0,38.9721,39.1105,38.8946,39.0219,2802700.0
2009-09-10 09:30:00,70.83,70.85,70.4,70.67,1995800.0,39.2046,39.2156,38.9666,39.116,1995800.0
2009-09-10 10:00:00,70.67,70.76,70.52,70.54,1184800.0,39.116,39.1658,39.033,39.0441,1184800.0
2009-09-10 10:30:00,70.55,71.0,70.54,70.98,1276800.0,39.0496,39.2987,39.0441,39.2876,1276800.0
2009-09-10 11:00:00,71.0,71.04,70.77,70.82,1366300.0,39.2987,39.3208,39.1714,39.199,1366300.0
2009-09-10 11:30:00,70.81,70.85,70.66,70.74,823700.0,39.1935,39.2156,39.1105,39.1548,823700.0
2009-09-10 12:00:00,70.74,70.77,70.59,70.69,564500.0,39.1548,39.1714,39.0717,39.1271,564500.0
2009-09-10 12:30:00,70.69,70.77,70.62,70.7,651000.0,39.1271,39.1714,39.0883,39.1326,651000.0
2009-09-10 13:00:00,70.71,70.77,70.54,70.54,1008100.0,39.1382,39.1714,39.0441,39.0441,1008100.0
2009-09-10 13:30:00,70.54,70.83,70.52,70.82,943700.0,39.0441,39.2046,39.033,39.199,943700.0
2009-09-10 14:00:00,70.82,70.89,70.77,70.82,915100.0,39.199,39.2378,39.1714,39.199,915100.0
2009-09-10 14:30:00,70.82,70.88,70.81,70.82,551400.0,39.199,39.2322,39.1935,39.199,551400.0
2009-09-10 15:00:00,70.82,70.83,70.47,70.58,1290500.0,39.199,39.2046,39.0053,39.0662,1290500.0
2009-09-10 15:30:00,70.59,70.69,70.56,70.67,2050100.0,39.0717,39.1271,39.0551,39.116,2050100.0
2009-09-11 09:30:00,70.89,71.08,70.57,70.64,1891100.0,39.2378,39.3429,39.0607,39.0994,1891100.0
2009-09-11 10:00:00,70.63,70.79,70.26,70.58,1770700.0,39.0939,39.1824,38.8891,39.0662,1770700.0
2009-09-11 10:30:00,70.58,70.72,70.42,70.47,1059700.0,39.0662,39.1437,38.9776,39.0053,1059700.0
2009-09-11 11:00:00,70.47,70.6,70.31,70.33,947700.0,39.0053,39.0773,38.9167,38.9278,947700.0
2009-09-11 11:30:00,70.33,70.35,70.0,70.3,1180800.0,38.9278,38.9389,38.7452,38.9112,1180800.0
2009-09-11 12:00:00,70.3,70.42,70.05,70.09,812600.0,38.9112,38.9776,38.7728,38.795,812600.0
2009-09-11 12:30:00,70.09,70.13,69.84,70.03,1200200.0,38.795,38.8171,38.6566,38.7618,1200200.0
2009-09-11 13:00:00,70.04,70.12,69.94,69.99,853200.0,38.7673,38.8116,38.712,38.7396,853200.0
2009-09-11 13:30:00,69.99,70.12,69.75,69.75,1032800.0,38.7396,38.8116,38.6068,38.6068,1032800.0
2009-09-11 14:00:00,69.75,70.01,69.75,70.01,1061000.0,38.6068,38.7507,38.6068,38.7507,1061000.0
2009-09-11 14:30:00,70.01,70.05,69.9,69.91,668800.0,38.7507,38.7728,38.6898,38.6953,668800.0
2009-09-11 15:00:00,69.9,70.04,69.88,70.01,1056600.0,38.6898,38.7673,38.6787,38.7507,1056600.0
2009-09-11 15:30:00,70.02,70.14,69.88,69.95,1809100.0,38.7562,38.8227,38.6787,38.7175,1809100.0
2009-09-14 09:30:00,69.11,69.88,69.04,69.79,2068200.0,38.2525,38.6787,38.2138,38.6289,2068200.0
2009-09-14 10:00:00,69.8,70.19,69.61,70.15,1577400.0,38.6345,38.8503,38.5293,38.8282,1577400.0
2009-09-14 10:30:00,70.15,70.29,69.95,70.22,1601100.0,38.8282,38.9057,38.7175,38.8669,1601100.0
2009-09-14 11:00:00,70.22,70.29,70.04,70.06,861700.0,38.8669,38.9057,38.7673,38.7784,861700.0
2009-09-14 11:30:00,70.07,70.11,69.92,70.0,551000.0,38.7839,38.806,38.7009,38.7452,551000.0
2009-09-14 12:00:00,70.0,70.2,70.0,70.13,493200.0,38.7452,38.8559,38.7452,38.8171,493200.0
2009-09-14 12:30:00,70.13,70.14,69.87,69.95,608700.0,38.8171,38.8227,38.6732,38.7175,608700.0
2009-09-14 13:00:00,69.95,69.97,69.67,69.67,708200.0,38.7175,38.7286,38.5625,38.5625,708200.0
2009-09-14 13:30:00,69.68,69.83,69.65,69.74,1042700.0,38.568,38.6511,38.5514,38.6013,1042700.0
2009-09-14 14:00:00,69.74,69.93,69.65,69.93,813300.0,38.6013,38.7064,38.5514,38.7064,813300.0
2009-09-14 14:30:00,69.93,70.01,69.76,69.89,994600.0,38.7064,38.7507,38.6123,38.6843,994600.0
2009-09-14 15:00:00,69.9,69.93,69.75,69.77,688800.0,38.6898,38.7064,38.6068,38.6179,688800.0
2009-09-14 15:30:00,69.76,70.09,69.76,70.0,2087000.0,38.6123,38.795,38.6123,38.7452,2087000.0
2009-09-15 09:30:00,70.12,70.18,69.66,69.82,1780700.0,38.8116,38.8448,38.557,38.6455,1780700.0
2009-09-15 10:00:00,69.82,69.92,69.5,69.82,2244200.0,38.6455,38.7009,38.4684,38.6455,2244200.0
2009-09-15 10:30:00,69.81,69.93,69.75,69.89,864900.0,38.64,38.7064,38.6068,38.6843,864900.0
2009-09-15 11:00:00,69.89,69.92,69.58,69.61,707500.0,38.6843,38.7009,38.5127,38.5293,707500.0
2009-09-15 11:30:00,69.6,69.9,69.5,69.86,789900.0,38.5238,38.6898,38.4684,38.6677,789900.0
2009-09-15 12:00:00,69.86,69.92,69.76,69.8,553100.0,38.6677,38.7009,38.6123,38.6345,553100.0
2009-09-15 12:30:00,69.8,69.88,69.75,69.87,655600.0,38.6345,38.6787,38.6068,38.6732,655600.0
2009-09-15 13:00:00,69.86,69.99,69.77,69.94,1180100.0,38.6677,38.7396,38.6179,38.712,1180100.0
2009-09-15 13:30:00,69.94,69.97,69.75,69.91,934900.0,38.712,38.7286,38.6068,38.6953,934900.0
2009-09-15 14:00:00,69.92,69.94,69.67,69.68,1035700.0,38.7009,38.712,38.5625,38.568,1035700.0
2009-09-15 14:30:00,69.67,69.71,69.48,69.55,1233200.0,38.5625,38.5846,38.4573,38.4961,1233200.0
2009-09-15 15:00:00,69.56,69.72,69.48,69.68,1560200.0,38.5016,38.5902,38.4573,38.568,1560200.0
2009-09-15 15:30:00,69.68,69.7,69.45,69.48,2983200.0,38.568,38.5791,38.4407,38.4573,2983200.0
2009-09-16 09:30:00,69.86,69.87,69.18,69.35,2399900.0,38.6677,38.6732,38.2913,38.3854,2399900.0
2009-09-16 10:00:00,69.35,69.51,69.22,69.32,1756100.0,38.3854,38.4739,38.3134,38.3688,1756100.0
2009-09-16 10:30:00,69.33,69.98,69.32,69.91,1896400.0,38.3743,38.7341,38.3688,38.6953,1896400.0
2009-09-16 11:00:00,69.91,69.95,69.63,69.67,1133800.0,38.6953,38.7175,38.5404,38.5625,1133800.0
2009-09-16 11:30:00,69.67,69.89,69.63,69.88,1037100.0,38.5625,38.6843,38.5404,38.6787,1037100.0
2009-09-16 12:00:00,69.88,70.09,69.87,70.01,1474300.0,38.6787,38.795,38.6732,38.7507,1474300.0
2009-09-16 12:30:00,70.0,70.04,69.9,69.93,1042500.0,38.7452,38.7673,38.6898,38.7064,1042500.0
2009-09-16 13:00:00,69.92,70.24,69.92,70.23,892900.0,38.7009,38.878,38.7009,38.8725,892900.0
2009-09-16 13:30:00,70.24,70.25,70.1,70.2,944400.0,38.878,38.8835,38.8005,38.8559,944400.0
2009-09-16 14:00:00,70.21,70.38,70.2,70.24,1072200.0,38.8614,38.9555,38.8559,38.878,1072200.0
2009-09-16 14:30:00,70.25,70.28,70.15,70.17,1038400.0,38.8835,38.9001,38.8282,38.8393,1038400.0
2009-09-16 15:00:00,70.17,70.34,70.09,70.33,1134300.0,38.8393,38.9334,38.795,38.9278,1134300.0
2009-09-16 15:30:00,70.33,70.38,70.26,70.33,2280000.0,38.9278,38.9555,38.8891,38.9278,2280000.0
2009-09-17 09:30:00,69.95,70.24,69.8,70.24,2082400.0,38.7175,38.878,38.6345,38.878,2082400.0
2009-09-17 10:00:00,70.24,70.45,69.94,69.95,1773000.0,38.878,38.9942,38.712,38.7175,1773000.0
2009-09-17 10:30:00,69.96,70.11,69.96,70.04,1111100.0,38.723,38.806,38.723,38.7673,1111100.0
2009-09-17 11:00:00,70.05,70.44,69.99,70.38,1057400.0,38.7728,38.9887,38.7396,38.9555,1057400.0
2009-09-17 11:30:00,70.38,70.38,69.92,70.06,1011700.0,38.9555,38.9555,38.7009,38.7784,1011700.0
2009-09-17 12:00:00,70.06,70.15,69.94,70.11,963900.0,38.7784,38.8282,38.712,38.806,963900.0
2009-09-17 12:30:00,70.11,70.16,69.89,69.94,1022200.0,38.806,38.8337,38.6843,38.712,1022200.0
2009-09-17 13:00:00,69.93,70.05,69.89,69.97,1103500.0,38.7064,38.7728,38.6843,38.7286,1103500.0
2009-09-17 13:30:00,69.98,70.19,69.9,70.16,929000.0,38.7341,38.8503,38.6898,38.8337,929000.0
2009-09-17 14:00:00,70.16,70.19,69.94,69.99,881400.0,38.8337,38.8503,38.712,38.7396,881400.0
2009-09-17 14:30:00,70.0,70.1,69.94,70.01,789500.0,38.7452,38.8005,38.712,38.7507,789500.0
2009-09-17 15:00:00,70.02,70.07,69.89,69.97,1363500.0,38.7562,38.7839,38.6843,38.7286,1363500.0
2009-09-17 15:30:00,69.98,70.0,69.8,69.93,3440000.0,38.7341,38.7452,38.6345,38.7064,3440000.0
2009-09-18 09:30:00,70.27,70.48,70.07,70.23,8954900.0,38.8946,39.0108,38.7839,38.8725,8954900.0
2009-09-18 10:00:00,70.24,70.34,70.07,70.29,1604500.0,38.878,38.9334,38.7839,38.9057,1604500.0
2009-09-18 10:30:00,70.29,70.4,69.95,70.02,1450700.0,38.9057,38.9666,38.7175,38.7562,1450700.0
2009-09-18 11:00:00,70.02,70.15,69.86,69.87,921500.0,38.7562,38.8282,38.6677,38.6732,921500.0
2009-09-18 11:30:00,69.88,70.09,69.86,69.87,1057200.0,38.6787,38.795,38.6677,38.6732,1057200.0
2009-09-18 12:00:00,69.87,70.11,69.82,69.99,832400.0,38.6732,38.806,38.6455,38.7396,832400.0
2009-09-18 12:30:00,69.98,70.14,69.96,70.13,820000.0,38.7341,38.8227,38.723,38.8171,820000.0
2009-09-18 13:00:00,70.12,70.14,70.09,70.11,585600.0,38.8116,38.8227,38.795,38.806,585600.0
2009-09-18 13:30:00,70.11,70.25,70.05,70.24,671200.0,38.806,38.8835,38.7728,38.878,671200.0
2009-09-18 14:00:00,70.24,70.25,70.07,70.13,927400.0,38.878,38.8835,38.7839,38.8171,927400.0
2009-09-18 14:30:00,70.13,70.13,69.91,69.94,1060300.0,38.8171,38.8171,38.6953,38.712,1060300.0
2009-09-18 15:00:00,69.95,69.96,69.78,69.9,1856800.0,38.7175,38.723,38.6234,38.6898,1856800.0
2009-09-18 15:30:00,69.9,69.93,69.68,69.85,5104300.0,38.6898,38.7064,38.568,38.6621,5104300.0
2009-09-21 09:30:00,69.16,69.39,69.09,69.19,2218300.0,38.2802,38.4075,38.2415,38.2968,2218300.0
2009-09-21 10:00:00,69.19,69.44,69.09,69.38,1596300.0,38.2968,38.4352,38.2415,38.402,1596300.0
2009-09-21 10:30:00,69.38,69.43,69.01,69.05,1290400.0,38.402,38.4297,38.1972,38.2193,1290400.0
2009-09-21 11:00:00,69.04,69.3,69.0,69.16,1307100.0,38.2138,38.3577,38.1917,38.2802,1307100.0
2009-09-21 11:30:00,69.16,69.2,69.06,69.1,768100.0,38.2802,38.3024,38.2249,38.247,768100.0
2009-09-21 12:00:00,69.09,69.26,69.07,69.09,719800.0,38.2415,38.3356,38.2304,38.2415,719800.0
2009-09-21 12:30:00,69.09,69.22,69.08,69.14,546700.0,38.2415,38.3134,38.2359,38.2692,546700.0
2009-09-21 13:00:00,69.14,69.4,69.12,69.39,786000.0,38.2692,38.4131,38.2581,38.4075,786000.0
2009-09-21 13:30:00,69.39,69.56,69.35,69.43,990300.0,38.4075,38.5016,38.3854,38.4297,990300.0
2009-09-21 14:00:00,69.44,69.51,69.35,69.46,1028800.0,38.4352,38.4739,38.3854,38.4463,1028800.0
2009-09-21 14:30:00,69.47,69.59,69.46,69.55,939100.0,38.4518,38.5182,38.4463,38.4961,939100.0
2009-09-21 15:00:00,69.54,69.68,69.46,69.63,1059800.0,38.4906,38.568,38.4463,38.5404,1059800.0
2009-09-21 15:30:00,69.63,69.64,69.2,69.57,2495200.0,38.5404,38.5459,38.3024,38.5072,2495200.0
2009-09-22 09:30:00,70.04,70.14,69.72,69.88,1710100.0,38.7673,38.8227,38.5902,38.6787,1710100.0
2009-09-22 10:00:00,69.88,70.12,69.82,70.03,1497800.0,38.6787,38.8116,38.6455,38.7618,1497800.0
2009-09-22 10:30:00,70.03,70.04,69.72,69.93,912200.0,38.7618,38.7673,38.5902,38.7064,912200.0
2009-09-22 11:00:00,69.93,70.05,69.9,69.9,684300.0,38.7064,38.7728,38.6898,38.6898,684300.0
2009-09-22 11:30:00,69.91,70.1,69.87,70.1,657100.0,38.6953,38.8005,38.6732,38.8005,657100.0
2009-09-22 12:00:00,70.1,70.12,70.03,70.1,807600.0,38.8005,38.8116,38.7618,38.8005,807600.0
2009-09-22 12:30:00,70.11,70.12,69.91,69.95,531400.0,38.806,38.8116,38.6953,38.7175,531400.0
2009-09-22 13:00:00,69.95,70.0,69.83,69.89,685000.0,38.7175,38.7452,38.6511,38.6843,685000.0
2009-09-22 13:30:00,69.89,69.94,69.83,69.87,502400.0,38.6843,38.712,38.6511,38.6732,502400.0
2009-09-22 14:00:00,69.88,69.93,69.8,69.82,602600.0,38.6787,38.7064,38.6345,38.6455,602600.0
2009-09-22 14:30:00,69.83,69.97,69.75,69.96,798000.0,38.6511,38.7286,38.6068,38.723,798000.0
2009-09-22 15:00:00,69.97,69.97,69.81,69.88,824500.0,38.7286,38.7286,38.64,38.6787,824500.0
2009-09-22 15:30:00,69.88,69.9,69.7,69.81,1939900.0,38.6787,38.6898,38.5791,38.64,1939900.0
2009-09-23 09:30:00,69.87,69.98,69.57,69.6,1708300.0,38.6732,38.7341,38.5072,38.5238,1708300.0
2009-09-23 10:00:00,69.6,69.9,69.54,69.87,1053200.0,38.5238,38.6898,38.4906,38.6732,1053200.0
2009-09-23 10:30:00,69.85,69.86,69.13,69.42,2601800.0,38.6621,38.6677,38.2636,38.4241,2601800.0
2009-09-23 11:00:00,69.42,69.46,69.1,69.36,1063700.0,38.4241,38.4463,38.247,38.3909,1063700.0
2009-09-23 11:30:00,69.37,69.5,69.36,69.47,541500.0,38.3965,38.4684,38.3909,38.4518,541500.0
2009-09-23 12:00:00,69.46,69.65,69.46,69.63,603100.0,38.4463,38.5514,38.4463,38.5404,603100.0
2009-09-23 12:30:00,69.62,69.69,69.54,69.63,473700.0,38.5348,38.5736,38.4906,38.5404,473700.0
2009-09-23 13:00:00,69.63,69.72,69.58,69.63,417500.0,38.5404,38.5902,38.5127,38.5404,417500.0
2009-09-23 13:30:00,69.62,69.74,69.58,69.7,425600.0,38.5348,38.6013,38.5127,38.5791,425600.0
2009-09-23 14:00:00,69.7,70.18,69.67,70.09,1727800.0,38.5791,38.8448,38.5625,38.795,1727800.0
2009-09-23 14:30:00,70.08,70.34,69.79,69.85,1872200.0,38.7894,38.9334,38.6289,38.6621,1872200.0
2009-09-23 15:00:00,69.85,70.05,69.41,69.49,1719700.0,38.6621,38.7728,38.4186,38.4629,1719700.0
2009-09-23 15:30:00,69.49,69.51,68.85,68.95,4461400.0,38.4629,38.4739,38.1086,38.164,4461400.0
2009-09-24 09:30:00,69.0,69.36,68.78,69.29,2104500.0,38.1917,38.3909,38.0699,38.3522,2104500.0
2009-09-24 10:00:00,69.28,69.36,68.75,68.86,1755000.0,38.3466,38.3909,38.0533,38.1142,1755000.0
2009-09-24 10:30:00,68.86,68.98,68.73,68.81,1344800.0,38.1142,38.1806,38.0422,38.0865,1344800.0
2009-09-24 11:00:00,68.81,69.06,68.51,68.57,1460500.0,38.0865,38.2249,37.9204,37.9537,1460500.0
2009-09-24 11:30:00,68.58,68.6,68.35,68.43,1199500.0,37.9592,37.9703,37.8319,37.8762,1199500.0
2009-09-24 12:00:00,68.43,68.53,68.36,68.46,737200.0,37.8762,37.9315,37.8374,37.8928,737200.0
2009-09-24 12:30:00,68.46,68.72,68.41,68.56,551300.0,37.8928,38.0367,37.8651,37.9481,551300.0
2009-09-24 13:00:00,68.57,68.84,68.56,68.69,759600.0,37.9537,38.1031,37.9481,38.0201,759600.0
2009-09-24 13:30:00,68.7,68.75,68.48,68.64,922200.0,38.0256,38.0533,37.9038,37.9924,922200.0
2009-09-24 14:00:00,68.64,68.72,68.53,68.67,1402100.0,37.9924,38.0367,37.9315,38.009,1402100.0
2009-09-24 14:30:00,68.68,68.95,68.67,68.93,982200.0,38.0145,38.164,38.009,38.1529,982200.0
2009-09-24 15:00:00,68.93,69.03,68.87,68.97,1541200.0,38.1529,38.2083,38.1197,38.1751,1541200.0
2009-09-24 15:30:00,68.96,69.03,68.89,68.91,2946100.0,38.1695,38.2083,38.1308,38.1418,2946100.0
2009-09-25 09:30:00,68.86,69.5,68.71,69.35,1884900.0,38.1142,38.4684,38.0311,38.3854,1884900.0
2009-09-25 10:00:00,69.34,69.54,69.1,69.25,1210500.0,38.3799,38.4906,38.247,38.33,1210500.0
2009-09-25 10:30:00,69.25,69.4,68.81,68.97,1303100.0,38.33,38.4131,38.0865,38.1751,1303100.0
2009-09-25 11:00:00,68.98,69.18,68.85,68.98,815800.0,38.1806,38.2913,38.1086,38.1806,815800.0
2009-09-25 11:30:00,68.97,69.05,68.61,68.65,773800.0,38.1751,38.2193,37.9758,37.9979,773800.0
2009-09-25 12:00:00,68.64,68.73,68.41,68.49,1024300.0,37.9924,38.0422,37.8651,37.9094,1024300.0
2009-09-25 12:30:00,68.49,68.63,68.45,68.53,500300.0,37.9094,37.9869,37.8872,37.9315,500300.0
2009-09-25 13:00:00,68.53,68.73,68.47,68.71,686500.0,37.9315,38.0422,37.8983,38.0311,686500.0
2009-09-25 13:30:00,68.71,68.81,68.61,68.79,573400.0,38.0311,38.0865,37.9758,38.0754,573400.0
2009-09-25 14:00:00,68.79,68.9,68.73,68.73,574100.0,38.0754,38.1363,38.0422,38.0422,574100.0
2009-09-25 14:30:00,68.74,69.01,68.61,68.99,720200.0,38.0478,38.1972,37.9758,38.1861,720200.0
2009-09-25 15:00:00,68.99,69.0,68.65,68.79,641000.0,38.1861,38.1917,37.9979,38.0754,641000.0
2009-09-25 15:30:00,68.79,68.79,68.46,68.7,2797700.0,38.0754,38.0754,37.8928,38.0256,2797700.0
2009-09-28 09:30:00,68.81,69.56,68.64,69.47,1578300.0,38.0865,38.5016,37.9924,38.4518,1578300.0
2009-09-28 10:00:00,69.47,69.74,69.47,69.62,1147700.0,38.4518,38.6013,38.4518,38.5348,1147700.0
2009-09-28 10:30:00,69.63,69.71,69.55,69.61,998400.0,38.5404,38.5846,38.4961,38.5293,998400.0
2009-09-28 11:00:00,69.61,69.76,69.54,69.75,759200.0,38.5293,38.6123,38.4906,38.6068,759200.0
2009-09-28 11:30:00,69.76,69.77,69.68,69.74,655000.0,38.6123,38.6179,38.568,38.6013,655000.0
2009-09-28 12:00:00,69.74,69.82,69.7,69.78,538100.0,38.6013,38.6455,38.5791,38.6234,538100.0
2009-09-28 12:30:00,69.78,69.79,69.57,69.59,376600.0,38.6234,38.6289,38.5072,38.5182,376600.0
2009-09-28 13:00:00,69.59,69.75,69.56,69.71,369900.0,38.5182,38.6068,38.5016,38.5846,369900.0
2009-09-28 13:30:00,69.71,69.73,69.53,69.54,488500.0,38.5846,38.5957,38.485,38.4906,488500.0
2009-09-28 14:00:00,69.54,69.75,69.53,69.7,732800.0,38.4906,38.6068,38.485,38.5791,732800.0
2009-09-28 14:30:00,69.69,69.76,69.58,69.64,594800.0,38.5736,38.6123,38.5127,38.5459,594800.0
2009-09-28 15:00:00,69.64,69.85,69.6,69.83,807000.0,38.5459,38.6621,38.5238,38.6511,807000.0
2009-09-28 15:30:00,69.83,69.84,69.4,69.57,1893800.0,38.6511,38.6566,38.4131,38.5072,1893800.0
2009-09-29 09:30:00,69.36,69.71,69.32,69.65,1656200.0,38.3909,38.5846,38.3688,38.5514,1656200.0
2009-09-29 10:00:00,69.65,69.65,69.1,69.19,1608100.0,38.5514,38.5514,38.247,38.2968,1608100.0
2009-09-29 10:30:00,69.19,69.32,69.04,69.07,1054900.0,38.2968,38.3688,38.2138,38.2304,1054900.0
2009-09-29 11:00:00,69.06,69.19,69.0,69.15,704600.0,38.2249,38.2968,38.1917,38.2747,704600.0
2009-09-29 11:30:00,69.15,69.16,68.95,69.09,779600.0,38.2747,38.2802,38.164,38.2415,779600.0
2009-09-29 12:00:00,69.09,69.25,69.04,69.13,670100.0,38.2415,38.33,38.2138,38.2636,670100.0
2009-09-29 12:30:00,69.13,69.25,69.13,69.24,505200.0,38.2636,38.33,38.2636,38.3245,505200.0
2009-09-29 13:00:00,69.24,69.34,69.21,69.24,560200.0,38.3245,38.3799,38.3079,38.3245,560200.0
2009-09-29 13:30:00,69.24,69.38,69.2,69.38,511100.0,38.3245,38.402,38.3024,38.402,511100.0
2009-09-29 14:00:00,69.37,69.38,69.23,69.24,622200.0,38.3965,38.402,38.319,38.3245,622200.0
2009-09-29 14:30:00,69.24,69.26,69.1,69.16,568200.0,38.3245,38.3356,38.247,38.2802,568200.0
2009-09-29 15:00:00,69.17,69.31,69.16,69.21,880900.0,38.2858,38.3632,38.2802,38.3079,880900.0
2009-09-29 15:30:00,69.19,69.27,69.04,69.11,2242900.0,38.2968,38.3411,38.2138,38.2525,2242900.0
2009-09-30 09:30:00,68.98,69.24,68.43,68.47,2291100.0,38.1806,38.3245,37.8762,37.8983,2291100.0
2009-09-30 10:00:00,68.47,68.56,68.15,68.17,1703500.0,37.8983,37.9481,37.7212,37.7323,1703500.0
2009-09-30 10:30:00,68.19,68.46,68.04,68.44,1995000.0,37.7433,37.8928,37.6603,37.8817,1995000.0
2009-09-30 11:00:00,68.43,68.7,68.42,68.59,1678500.0,37.8762,38.0256,37.8706,37.9647,1678500.0
2009-09-30 11:30:00,68.59,68.75,68.53,68.6,1420600.0,37.9647,38.0533,37.9315,37.9703,1420600.0
2009-09-30 12:00:00,68.61,68.75,68.58,68.64,901600.0,37.9758,38.0533,37.9592,37.9924,901600.0
2009-09-30 12:30:00,68.64,68.75,68.57,68.62,1094100.0,37.9924,38.0533,37.9537,37.9813,1094100.0
2009-09-30 13:00:00,68.62,68.88,68.62,68.88,1221800.0,37.9813,38.1252,37.9813,38.1252,1221800.0
2009-09-30 13:30:00,68.87,69.06,68.85,69.02,1342100.0,38.1197,38.2249,38.1086,38.2027,1342100.0
2009-09-30 14:00:00,69.01,69.07,68.9,68.95,824600.0,38.1972,38.2304,38.1363,38.164,824600.0
2009-09-30 14:30:00,68.95,69.13,68.89,68.89,1141300.0,38.164,38.2636,38.1308,38.1308,1141300.0
2009-09-30 15:00:00,68.89,68.89,68.53,68.6,1864800.0,38.1308,38.1308,37.9315,37.9703,1864800.0
2009-09-30 15:30:00,68.61,68.84,68.44,68.53,4176900.0,37.9758,38.1031,37.8817,37.9315,4176900.0
2009-10-01 09:30:00,68.34,68.5,67.92,68.05,2677700.0,37.8264,37.9149,37.5939,37.6658,2677700.0
2009-10-01 10:00:00,68.05,68.2,67.72,67.78,2481400.0,37.6658,37.7489,37.4832,37.5164,2481400.0
2009-10-01 10:30:00,67.77,67.86,67.66,67.68,1671000.0,37.5109,37.5607,37.45,37.461,1671000.0
2009-10-01 11:00:00,67.68,67.68,67.42,67.56,1661300.0,37.461,37.461,37.3171,37.3946,1661300.0
2009-10-01 11:30:00,67.56,67.69,67.47,67.67,884300.0,37.3946,37.4666,37.3448,37.4555,884300.0
2009-10-01 12:00:00,67.67,67.88,67.58,67.82,894700.0,37.4555,37.5717,37.4057,37.5385,894700.0
2009-10-01 12:30:00,67.82,67.85,67.55,67.67,692400.0,37.5385,37.5551,37.3891,37.4555,692400.0
2009-10-01 13:00:00,67.66,67.68,67.32,67.51,1293400.0,37.45,37.461,37.2618,37.3669,1293400.0
2009-10-01 13:30:00,67.51,67.63,67.42,67.57,1056400.0,37.3669,37.4334,37.3171,37.4002,1056400.0
2009-10-01 14:00:00,67.59,67.65,67.46,67.61,1003100.0,37.4112,37.4444,37.3393,37.4223,1003100.0
2009-10-01 14:30:00,67.6,67.64,67.41,67.61,1081200.0,37.4168,37.4389,37.3116,37.4223,1081200.0
2009-10-01 15:00:00,67.61,67.84,67.59,67.74,1647900.0,37.4223,37.5496,37.4112,37.4942,1647900.0
2009-10-01 15:30:00,67.75,68.0,67.09,67.17,4512000.0,37.4998,37.6382,37.1345,37.1788,4512000.0
2009-10-02 09:30:00,66.97,67.14,66.5,66.82,3129500.0,37.0681,37.1621,36.8079,36.985,3129500.0
2009-10-02 10:00:00,66.82,67.09,66.64,66.92,2279800.0,36.985,37.1345,36.8854,37.0404,2279800.0
2009-10-02 10:30:00,66.91,66.99,66.6,66.68,1722800.0,37.0348,37.0791,36.8633,36.9075,1722800.0
2009-10-02 11:00:00,66.68,66.88,66.66,66.86,883800.0,36.9075,37.0182,36.8965,37.0072,883800.0
2009-10-02 11:30:00,66.85,67.04,66.61,66.62,1202800.0,37.0016,37.1068,36.8688,36.8743,1202800.0
2009-10-02 12:00:00,66.62,66.87,66.62,66.87,785200.0,36.8743,37.0127,36.8743,37.0127,785200.0
2009-10-02 12:30:00,66.86,66.89,66.67,66.76,626800.0,37.0072,37.0238,36.902,36.9518,626800.0
2009-10-02 13:00:00,66.76,66.84,66.72,66.81,663900.0,36.9518,36.9961,36.9297,36.9795,663900.0
2009-10-02 13:30:00,66.81,66.83,66.55,66.6,983000.0,36.9795,36.9906,36.8356,36.8633,983000.0
2009-10-02 14:00:00,66.6,66.6,66.5,66.53,1027300.0,36.8633,36.8633,36.8079,36.8245,1027300.0
2009-10-02 14:30:00,66.54,66.64,66.52,66.6,1121900.0,36.83,36.8854,36.819,36.8633,1121900.0
2009-10-02 15:00:00,66.6,66.74,66.54,66.71,1061300.0,36.8633,36.9407,36.83,36.9241,1061300.0
2009-10-02 15:30:00,66.71,66.8,66.51,66.58,2378600.0,36.9241,36.974,36.8134,36.8522,2378600.0
2009-10-05 09:30:00,66.79,66.79,66.11,66.65,3287800.0,36.9684,36.9684,36.592,36.8909,3287800.0
2009-10-05 10:00:00,66.66,66.75,66.35,66.73,1910200.0,36.8965,36.9463,36.7249,36.9352,1910200.0
2009-10-05 10:30:00,66.73,67.19,66.71,67.15,1477000.0,36.9352,37.1898,36.9241,37.1677,1477000.0
2009-10-05 11:00:00,67.15,67.24,67.02,67.06,1149600.0,37.1677,37.2175,37.0957,37.1179,1149600.0
2009-10-05 11:30:00,67.06,67.14,67.0,67.12,917900.0,37.1179,37.1621,37.0847,37.1511,917900.0
2009-10-05 12:00:00,67.12,67.23,67.1,67.18,843000.0,37.1511,37.212,37.14,37.1843,843000.0
2009-10-05 12:30:00,67.18,67.44,67.18,67.42,1024800.0,37.1843,37.3282,37.1843,37.3171,1024800.0
2009-10-05 13:00:00,67.42,67.56,67.41,67.53,1087700.0,37.3171,37.3946,37.3116,37.378,1087700.0
2009-10-05 13:30:00,67.54,67.74,67.47,67.65,1401100.0,37.3835,37.4942,37.3448,37.4444,1401100.0
2009-10-05 14:00:00,67.66,67.72,67.41,67.5,1002500.0,37.45,37.4832,37.3116,37.3614,1002500.0
2009-10-05 14:30:00,67.51,67.74,67.51,67.72,1155400.0,37.3669,37.4942,37.3669,37.4832,1155400.0
2009-10-05 15:00:00,67.72,67.78,67.64,67.69,1230000.0,37.4832,37.5164,37.4389,37.4666,1230000.0
2009-10-05 15:30:00,67.69,67.74,67.5,67.58,2641700.0,37.4666,37.4942,37.3614,37.4057,2641700.0
2009-10-06 09:30:00,68.04,68.28,67.78,68.2,2567600.0,37.6603,37.7931,37.5164,37.7489,2567600.0
2009-10-06 10:00:00,68.2,68.73,68.15,68.64,2159600.0,37.7489,38.0422,37.7212,37.9924,2159600.0
2009-10-06 10:30:00,68.64,68.98,68.54,68.93,1964500.0,37.9924,38.1806,37.9371,38.1529,1964500.0
2009-10-06 11:00:00,68.92,69.1,68.77,68.79,1767600.0,38.1474,38.247,38.0644,38.0754,1767600.0
2009-10-06 11:30:00,68.78,68.85,68.64,68.71,1307800.0,38.0699,38.1086,37.9924,38.0311,1307800.0
2009-10-06 12:00:00,68.72,68.85,68.68,68.81,609900.0,38.0367,38.1086,38.0145,38.0865,609900.0
2009-10-06 12:30:00,68.81,68.9,68.65,68.7,823400.0,38.0865,38.1363,37.9979,38.0256,823400.0
2009-10-06 13:00:00,68.69,68.73,68.57,68.7,812300.0,38.0201,38.0422,37.9537,38.0256,812300.0
2009-10-06 13:30:00,68.7,68.75,68.43,68.58,957200.0,38.0256,38.0533,37.8762,37.9592,957200.0
2009-10-06 14:00:00,68.59,68.61,68.27,68.34,1049400.0,37.9647,37.9758,37.7876,37.8264,1049400.0
2009-10-06 14:30:00,68.34,68.66,68.28,68.65,903700.0,37.8264,38.0035,37.7931,37.9979,903700.0
2009-10-06 15:00:00,68.65,68.88,68.59,68.81,1449700.0,37.9979,38.1252,37.9647,38.0865,1449700.0
2009-10-06 15:30:00,68.81,68.9,68.55,68.66,2431000.0,38.0865,38.1363,37.9426,38.0035,2431000.0
2009-10-07 09:30:00,68.48,68.74,68.43,68.63,1732200.0,37.9038,38.0478,37.8762,37.9869,1732200.0
2009-10-07 10:00:00,68.63,68.9,68.51,68.75,1508100.0,37.9869,38.1363,37.9204,38.0533,1508100.0
2009-10-07 10:30:00,68.76,68.8,68.48,68.74,1557200.0,38.0588,38.081,37.9038,38.0478,1557200.0
2009-10-07 11:00:00,68.74,68.93,68.6,68.67,865600.0,38.0478,38.1529,37.9703,38.009,865600.0
2009-10-07 11:30:00,68.67,68.73,68.2,68.22,912700.0,38.009,38.0422,37.7489,37.7599,912700.0
2009-10-07 12:00:00,68.21,68.39,68.16,68.19,662000.0,37.7544,37.854,37.7267,37.7433,662000.0
2009-10-07 12:30:00,68.2,68.24,67.96,68.23,839400.0,37.7489,37.771,37.616,37.7655,839400.0
2009-10-07 13:00:00,68.24,68.4,68.17,68.39,522500.0,37.771,37.8596,37.7323,37.854,522500.0
2009-10-07 13:30:00,68.4,68.5,68.33,68.45,586900.0,37.8596,37.9149,37.8208,37.8872,586900.0
2009-10-07 14:00:00,68.45,68.49,68.27,68.47,664400.0,37.8872,37.9094,37.7876,37.8983,664400.0
2009-10-07 14:30:00,68.47,68.63,68.42,68.58,733200.0,37.8983,37.9869,37.8706,37.9592,733200.0
2009-10-07 15:00:00,68.57,68.61,68.41,68.51,910000.0,37.9537,37.9758,37.8651,37.9204,910000.0
2009-10-07 15:30:00,68.53,68.7,68.53,68.68,1649400.0,37.9315,38.0256,37.9315,38.0145,1649400.0
2009-10-08 09:30:00,68.96,69.2,68.84,68.97,2126400.0,38.1695,38.3024,38.1031,38.1751,2126400.0
2009-10-08 10:00:00,68.98,68.99,68.7,68.86,1368700.0,38.1806,38.1861,38.0256,38.1142,1368700.0
2009-10-08 10:30:00,68.84,69.2,68.76,68.98,1481800.0,38.1031,38.3024,38.0588,38.1806,1481800.0
2009-10-08 11:00:00,68.98,69.15,68.84,68.98,1447400.0,38.1806,38.2747,38.1031,38.1806,1447400.0
2009-10-08 11:30:00,68.98,69.25,68.97,69.16,1201000.0,38.1806,38.33,38.1751,38.2802,1201000.0
2009-10-08 12:00:00,69.17,69.26,69.05,69.22,868700.0,38.2858,38.3356,38.2193,38.3134,868700.0
2009-10-08 12:30:00,69.23,69.3,69.08,69.13,800700.0,38.319,38.3577,38.2359,38.2636,800700.0
2009-10-08 13:00:00,69.13,69.14,68.86,69.03,751400.0,38.2636,38.2692,38.1142,38.2083,751400.0
2009-10-08 13:30:00,69.02,69.05,68.77,68.95,967000.0,38.2027,38.2193,38.0644,38.164,967000.0
2009-10-08 14:00:00,68.96,68.96,68.7,68.88,710000.0,38.1695,38.1695,38.0256,38.1252,710000.0
2009-10-08 14:30:00,68.87,69.0,68.85,68.89,708600.0,38.1197,38.1917,38.1086,38.1308,708600.0
2009-10-08 15:00:00,68.89,69.2,68.89,69.18,1299500.0,38.1308,38.3024,38.1308,38.2913,1299500.0
2009-10-08 15:30:00,69.18,69.18,68.92,69.03,2250600.0,38.2913,38.2913,38.1474,38.2083,2250600.0
2009-10-09 09:30:00,68.96,69.07,68.63,68.91,1619800.0,38.1695,38.2304,37.9869,38.1418,1619800.0
2009-10-09 10:00:00,68.92,68.96,68.75,68.8,1072900.0,38.1474,38.1695,38.0533,38.081,1072900.0
2009-10-09 10:30:00,68.81,68.99,68.77,68.93,895600.0,38.0865,38.1861,38.0644,38.1529,895600.0
2009-10-09 11:00:00,68.93,69.11,68.86,69.05,888100.0,38.1529,38.2525,38.1142,38.2193,888100.0
2009-10-09 11:30:00,69.05,69.14,68.97,69.04,822900.0,38.2193,38.2692,38.1751,38.2138,822900.0
2009-10-09 12:00:00,69.03,69.06,68.7,68.76,721400.0,38.2083,38.2249,38.0256,38.0588,721400.0
2009-10-09 12:30:00,68.76,68.95,68.68,68.94,530600.0,38.0588,38.164,38.0145,38.1585,530600.0
2009-10-09 13:00:00,68.95,69.05,68.91,68.96,525700.0,38.164,38.2193,38.1418,38.1695,525700.0
2009-10-09 13:30:00,68.96,68.97,68.88,68.93,507600.0,38.1695,38.1751,38.1252,38.1529,507600.0
2009-10-09 14:00:00,68.92,68.95,68.83,68.91,610600.0,38.1474,38.164,38.0976,38.1418,610600.0
2009-10-09 14:30:00,68.91,69.03,68.91,69.03,672600.0,38.1418,38.2083,38.1418,38.2083,672600.0
2009-10-09 15:00:00,69.03,69.15,69.01,69.12,820900.0,38.2083,38.2747,38.1972,38.2581,820900.0
2009-10-09 15:30:00,69.12,69.26,69.05,69.25,1617100.0,38.2581,38.3356,38.2193,38.33,1617100.0
2009-10-12 09:30:00,69.52,70.0,69.44,69.98,1905700.0,38.4795,38.7452,38.4352,38.7341,1905700.0
2009-10-12 10:00:00,69.97,70.09,69.91,70.09,1383500.0,38.7286,38.795,38.6953,38.795,1383500.0
2009-10-12 10:30:00,70.08,70.32,70.08,70.28,1178000.0,38.7894,38.9223,38.7894,38.9001,1178000.0
2009-10-12 11:00:00,70.28,70.29,70.11,70.12,941800.0,38.9001,38.9057,38.806,38.8116,941800.0
2009-10-12 11:30:00,70.12,70.26,70.05,70.16,694200.0,38.8116,38.8891,38.7728,38.8337,694200.0
2009-10-12 12:00:00,70.16,70.29,70.15,70.28,674300.0,38.8337,38.9057,38.8282,38.9001,674300.0
2009-10-12 12:30:00,70.28,70.37,70.24,70.34,676100.0,38.9001,38.95,38.878,38.9334,676100.0
2009-10-12 13:00:00,70.34,70.39,70.25,70.29,581200.0,38.9334,38.961,38.8835,38.9057,581200.0
2009-10-12 13:30:00,70.29,70.49,70.26,70.48,887300.0,38.9057,39.0164,38.8891,39.0108,887300.0
2009-10-12 14:00:00,70.48,70.5,70.1,70.11,1434300.0,39.0108,39.0219,38.8005,38.806,1434300.0
2009-10-12 14:30:00,70.11,70.15,69.89,69.95,1397400.0,38.806,38.8282,38.6843,38.7175,1397400.0
2009-10-12 15:00:00,69.94,70.14,69.93,70.12,805900.0,38.712,38.8227,38.7064,38.8116,805900.0
2009-10-12 15:30:00,70.12,70.18,70.05,70.14,1904400.0,38.8116,38.8448,38.7728,38.8227,1904400.0
2009-10-13 09:30:00,70.23,70.34,69.78,69.87,1952600.0,38.8725,38.9334,38.6234,38.6732,1952600.0
2009-10-13 10:00:00,69.86,70.17,69.75,70.17,1254400.0,38.6677,38.8393,38.6068,38.8393,1254400.0
2009-10-13 10:30:00,70.17,70.33,69.8,69.91,1389900.0,38.8393,38.9278,38.6345,38.6953,1389900.0
2009-10-13 11:00:00,69.9,69.93,69.68,69.73,1135900.0,38.6898,38.7064,38.568,38.5957,1135900.0
2009-10-13 11:30:00,69.73,70.0,69.73,69.9,1487300.0,38.5957,38.7452,38.5957,38.6898,1487300.0
2009-10-13 12:00:00,69.89,69.96,69.72,69.73,1088400.0,38.6843,38.723,38.5902,38.5957,1088400.0
2009-10-13 12:30:00,69.73,69.8,69.52,69.79,1085600.0,38.5957,38.6345,38.4795,38.6289,1085600.0
2009-10-13 13:00:00,69.78,69.95,69.78,69.94,685700.0,38.6234,38.7175,38.6234,38.712,685700.0
2009-10-13 13:30:00,69.94,70.03,69.86,69.99,779500.0,38.712,38.7618,38.6677,38.7396,779500.0
2009-10-13 14:00:00,69.99,70.03,69.85,69.94,687800.0,38.7396,38.7618,38.6621,38.712,687800.0
2009-10-13 14:30:00,69.94,70.12,69.94,70.04,857700.0,38.712,38.8116,38.712,38.7673,857700.0
2009-10-13 15:00:00,70.04,70.38,70.02,70.32,1670200.0,38.7673,38.9555,38.7562,38.9223,1670200.0
2009-10-13 15:30:00,70.32,70.39,70.12,70.29,2136100.0,38.9223,38.961,38.8116,38.9057,2136100.0
2009-10-14 09:30:00,70.82,71.04,70.75,70.99,3810600.0,39.199,39.3208,39.1603,39.2931,3810600.0
2009-10-14 10:00:00,71.0,71.11,70.88,70.9,1974100.0,39.2987,39.3596,39.2322,39.2433,1974100.0
2009-10-14 10:30:00,70.9,71.24,70.87,71.14,1429100.0,39.2433,39.4315,39.2267,39.3762,1429100.0
2009-10-14 11:00:00,71.14,71.29,71.08,71.27,1280100.0,39.3762,39.4592,39.3429,39.4481,1280100.0
2009-10-14 11:30:00,71.27,71.45,71.23,71.43,1301600.0,39.4481,39.5477,39.426,39.5367,1301600.0
2009-10-14 12:00:00,71.44,71.44,71.24,71.24,1084400.0,39.5422,39.5422,39.4315,39.4315,1084400.0
2009-10-14 12:30:00,71.25,71.31,71.22,71.28,752700.0,39.437,39.4703,39.4204,39.4536,752700.0
2009-10-14 13:00:00,71.27,71.35,71.22,71.24,847400.0,39.4481,39.4924,39.4204,39.4315,847400.0
2009-10-14 13:30:00,71.24,71.3,71.19,71.3,840900.0,39.4315,39.4647,39.4038,39.4647,840900.0
2009-10-14 14:00:00,71.3,71.35,71.14,71.21,968200.0,39.4647,39.4924,39.3762,39.4149,968200.0
2009-10-14 14:30:00,71.22,71.23,71.04,71.14,843100.0,39.4204,39.426,39.3208,39.3762,843100.0
2009-10-14 15:00:00,71.15,71.75,71.14,71.74,2309300.0,39.3817,39.7138,39.3762,39.7083,2309300.0
2009-10-14 15:30:00,71.75,71.88,71.72,71.81,4349200.0,39.7138,39.7857,39.6972,39.747,4349200.0
2009-10-15 09:30:00,71.51,71.98,71.51,71.94,2023100.0,39.581,39.8411,39.581,39.819,2023100.0
2009-10-15 10:00:00,71.93,71.93,71.69,71.79,1380000.0,39.8134,39.8134,39.6806,39.7359,1380000.0
2009-10-15 10:30:00,71.78,71.98,71.74,71.97,1441000.0,39.7304,39.8411,39.7083,39.8356,1441000.0
2009-10-15 11:00:00,71.97,72.5,71.88,72.35,3375600.0,39.8356,40.1289,39.7857,40.0459,3375600.0
2009-10-15 11:30:00,72.36,72.4,72.23,72.29,1037300.0,40.0514,40.0736,39.9795,40.0127,1037300.0
2009-10-15 12:00:00,72.29,72.61,72.29,72.54,1062800.0,40.0127,40.1898,40.0127,40.1511,1062800.0
2009-10-15 12:30:00,72.54,72.65,72.32,72.33,1305100.0,40.1511,40.2119,40.0293,40.0348,1305100.0
2009-10-15 13:00:00,72.33,72.7,72.3,72.68,1072000.0,40.0348,40.2396,40.0182,40.2286,1072000.0
2009-10-15 13:30:00,72.69,72.75,72.5,72.67,750500.0,40.2341,40.2673,40.1289,40.223,750500.0
2009-10-15 14:00:00,72.66,72.8,72.65,72.69,1015500.0,40.2175,40.295,40.2119,40.2341,1015500.0
2009-10-15 14:30:00,72.69,72.9,72.69,72.86,1015900.0,40.2341,40.3503,40.2341,40.3282,1015900.0
2009-10-15 15:00:00,72.86,72.9,72.66,72.67,1140200.0,40.3282,40.3503,40.2175,40.223,1140200.0
2009-10-15 15:30:00,72.67,73.0,72.63,72.98,3532100.0,40.223,40.4057,40.2009,40.3946,3532100.0
2009-10-16 09:30:00,72.73,72.9,72.31,72.54,4430400.0,40.2562,40.3503,40.0238,40.1511,4430400.0
2009-10-16 10:00:00,72.53,72.72,72.39,72.6,1598200.0,40.1455,40.2507,40.068,40.1843,1598200.0
2009-10-16 10:30:00,72.59,72.63,72.32,72.5,1052400.0,40.1787,40.2009,40.0293,40.1289,1052400.0
2009-10-16 11:00:00,72.51,72.75,72.48,72.62,990500.0,40.1345,40.2673,40.1178,40.1953,990500.0
2009-10-16 11:30:00,72.61,72.62,72.4,72.57,744300.0,40.1898,40.1953,40.0736,40.1677,744300.0
2009-10-16 12:00:00,72.57,72.73,72.52,72.59,759600.0,40.1677,40.2562,40.14,40.1787,759600.0
2009-10-16 12:30:00,72.6,72.76,72.58,72.74,751600.0,40.1843,40.2728,40.1732,40.2618,751600.0
2009-10-16 13:00:00,72.73,72.93,72.68,72.9,876400.0,40.2562,40.3669,40.2286,40.3503,876400.0
2009-10-16 13:30:00,72.9,72.91,72.75,72.75,674200.0,40.3503,40.3559,40.2673,40.2673,674200.0
2009-10-16 14:00:00,72.75,72.95,72.64,72.92,1134000.0,40.2673,40.378,40.2064,40.3614,1134000.0
2009-10-16 14:30:00,72.91,72.97,72.83,72.96,656900.0,40.3559,40.3891,40.3116,40.3835,656900.0
2009-10-16 15:00:00,72.95,73.05,72.92,73.03,1520800.0,40.378,40.4333,40.3614,40.4223,1520800.0
2009-10-16 15:30:00,73.02,73.35,72.96,73.14,4728500.0,40.4167,40.5994,40.3835,40.4832,4728500.0
2009-10-19 09:30:00,73.15,73.5,73.0,73.15,2290600.0,40.4887,40.6824,40.4057,40.4887,2290600.0
2009-10-19 10:00:00,73.15,73.48,73.11,73.36,1532900.0,40.4887,40.6714,40.4666,40.6049,1532900.0
2009-10-19 10:30:00,73.36,73.86,73.35,73.7,2288400.0,40.6049,40.8817,40.5994,40.7931,2288400.0
2009-10-19 11:00:00,73.7,73.82,73.57,73.77,1488200.0,40.7931,40.8595,40.7212,40.8319,1488200.0
2009-10-19 11:30:00,73.77,73.9,73.7,73.87,1115000.0,40.8319,40.9038,40.7931,40.8872,1115000.0
2009-10-19 12:00:00,73.86,73.88,73.77,73.78,547800.0,40.8817,40.8928,40.8319,40.8374,547800.0
2009-10-19 12:30:00,73.79,73.9,73.75,73.79,546700.0,40.8429,40.9038,40.8208,40.8429,546700.0
2009-10-19 13:00:00,73.79,73.82,73.72,73.77,854000.0,40.8429,40.8595,40.8042,40.8319,854000.0
2009-10-19 13:30:00,73.77,73.94,73.76,73.9,842300.0,40.8319,40.926,40.8263,40.9038,842300.0
2009-10-19 14:00:00,73.91,73.97,73.86,73.95,912900.0,40.9094,40.9426,40.8817,40.9315,912900.0
2009-10-19 14:30:00,73.95,73.96,73.76,73.85,1310300.0,40.9315,40.937,40.8263,40.8761,1310300.0
2009-10-19 15:00:00,73.85,73.87,73.65,73.7,1184700.0,40.8761,40.8872,40.7654,40.7931,1184700.0
2009-10-19 15:30:00,73.7,73.72,73.5,73.55,3447400.0,40.7931,40.8042,40.6824,40.7101,3447400.0
2009-10-20 09:30:00,73.38,73.54,73.07,73.22,2489300.0,40.616,40.7046,40.4444,40.5274,2489300.0
2009-10-20 10:00:00,73.21,73.3,72.83,72.83,2144100.0,40.5219,40.5717,40.3116,40.3116,2144100.0
2009-10-20 10:30:00,72.83,73.12,72.81,73.1,1022400.0,40.3116,40.4721,40.3005,40.461,1022400.0
2009-10-20 11:00:00,73.1,73.12,72.79,72.8,944900.0,40.461,40.4721,40.2894,40.295,944900.0
2009-10-20 11:30:00,72.81,72.87,72.39,72.68,1619600.0,40.3005,40.3337,40.068,40.2286,1619600.0
2009-10-20 12:00:00,72.68,72.7,72.36,72.47,996100.0,40.2286,40.2396,40.0514,40.1123,996100.0
2009-10-20 12:30:00,72.46,72.68,72.39,72.59,1084400.0,40.1068,40.2286,40.068,40.1787,1084400.0
2009-10-20 13:00:00,72.58,72.82,72.47,72.72,750900.0,40.1732,40.306,40.1123,40.2507,750900.0
2009-10-20 13:30:00,72.73,72.87,72.63,72.68,764800.0,40.2562,40.3337,40.2009,40.2286,764800.0
2009-10-20 14:00:00,72.68,73.0,72.64,72.93,902300.0,40.2286,40.4057,40.2064,40.3669,902300.0
2009-10-20 14:30:00,72.92,73.04,72.79,72.97,1095400.0,40.3614,40.4278,40.2894,40.3891,1095400.0
2009-10-20 15:00:00,72.96,73.0,72.72,72.82,1270800.0,40.3835,40.4057,40.2507,40.306,1270800.0
2009-10-20 15:30:00,72.81,73.11,72.81,72.99,2948700.0,40.3005,40.4666,40.3005,40.4001,2948700.0
2009-10-21 09:30:00,72.65,73.27,72.51,73.21,1907300.0,40.2119,40.5551,40.1345,40.5219,1907300.0
2009-10-21 10:00:00,73.22,73.5,73.08,73.42,1682600.0,40.5274,40.6824,40.45,40.6381,1682600.0
2009-10-21 10:30:00,73.43,73.93,73.35,73.81,1877400.0,40.6437,40.9204,40.5994,40.854,1877400.0
2009-10-21 11:00:00,73.82,73.91,73.68,73.9,1076500.0,40.8595,40.9094,40.7821,40.9038,1076500.0
2009-10-21 11:30:00,73.9,73.94,73.74,73.83,885300.0,40.9038,40.926,40.8153,40.8651,885300.0
2009-10-21 12:00:00,73.83,73.97,73.83,73.96,870900.0,40.8651,40.9426,40.8651,40.937,870900.0
2009-10-21 12:30:00,73.97,74.0,73.91,73.98,884100.0,40.9426,40.9592,40.9094,40.9481,884100.0
2009-10-21 13:00:00,73.98,74.08,73.91,74.06,1254700.0,40.9481,41.0035,40.9094,40.9924,1254700.0
2009-10-21 13:30:00,74.06,74.24,73.97,74.24,1047300.0,40.9924,41.092,40.9426,41.092,1047300.0
2009-10-21 14:00:00,74.23,74.25,73.95,74.13,1306600.0,41.0865,41.0975,40.9315,41.0311,1306600.0
2009-10-21 14:30:00,74.13,74.25,74.01,74.25,1178100.0,41.0311,41.0975,40.9647,41.0975,1178100.0
2009-10-21 15:00:00,74.25,74.3,73.68,73.7,2435400.0,41.0975,41.1252,40.7821,40.7931,2435400.0
2009-10-21 15:30:00,73.7,73.73,73.03,73.25,4474500.0,40.7931,40.8097,40.4223,40.544,4474500.0
2009-10-22 09:30:00,73.03,73.48,73.01,73.24,2408200.0,40.4223,40.6714,40.4112,40.5385,2408200.0
2009-10-22 10:00:00,73.25,73.72,73.01,73.61,2282700.0,40.544,40.8042,40.4112,40.7433,2282700.0
2009-10-22 10:30:00,73.62,73.92,73.51,73.86,3003300.0,40.7488,40.9149,40.688,40.8817,3003300.0
2009-10-22 11:00:00,73.87,74.19,73.86,73.87,1810200.0,40.8872,41.0643,40.8817,40.8872,1810200.0
2009-10-22 11:30:00,73.87,74.08,73.81,73.97,1102300.0,40.8872,41.0035,40.854,40.9426,1102300.0
2009-10-22 12:00:00,73.96,73.98,73.77,73.81,1042400.0,40.937,40.9481,40.8319,40.854,1042400.0
2009-10-22 12:30:00,73.82,74.13,73.81,74.02,1095300.0,40.8595,41.0311,40.854,40.9702,1095300.0
2009-10-22 13:00:00,74.01,74.05,73.89,73.92,711200.0,40.9647,40.9868,40.8983,40.9149,711200.0
2009-10-22 13:30:00,73.92,74.18,73.8,74.17,954200.0,40.9149,41.0588,40.8485,41.0533,954200.0
2009-10-22 14:00:00,74.17,74.46,74.13,74.41,1836100.0,41.0533,41.2138,41.0311,41.1861,1836100.0
2009-10-22 14:30:00,74.42,74.47,74.23,74.44,1314400.0,41.1916,41.2193,41.0865,41.2027,1314400.0
2009-10-22 15:00:00,74.43,74.62,74.39,74.61,1623900.0,41.1972,41.3023,41.175,41.2968,1623900.0
2009-10-22 15:30:00,74.62,74.65,74.38,74.41,2163900.0,41.3023,41.3189,41.1695,41.1861,2163900.0
2009-10-23 09:30:00,74.33,74.33,73.76,73.9,2263500.0,41.1418,41.1418,40.8263,40.9038,2263500.0
2009-10-23 10:00:00,73.89,74.09,73.34,73.67,1838100.0,40.8983,41.009,40.5939,40.7765,1838100.0
2009-10-23 10:30:00,73.67,73.69,73.38,73.41,1200400.0,40.7765,40.7876,40.616,40.6326,1200400.0
2009-10-23 11:00:00,73.41,73.57,72.97,73.05,1697200.0,40.6326,40.7212,40.3891,40.4333,1697200.0
2009-10-23 11:30:00,73.04,73.56,72.97,73.5,1377400.0,40.4278,40.7156,40.3891,40.6824,1377400.0
2009-10-23 12:00:00,73.5,73.64,73.39,73.53,880900.0,40.6824,40.7599,40.6215,40.699,880900.0
2009-10-23 12:30:00,73.53,73.85,73.46,73.67,921700.0,40.699,40.8761,40.6603,40.7765,921700.0
2009-10-23 13:00:00,73.67,73.76,73.49,73.49,871300.0,40.7765,40.8263,40.6769,40.6769,871300.0
2009-10-23 13:30:00,73.5,73.5,73.18,73.38,1307100.0,40.6824,40.6824,40.5053,40.616,1307100.0
2009-10-23 14:00:00,73.37,73.57,73.1,73.56,1215700.0,40.6105,40.7212,40.461,40.7156,1215700.0
2009-10-23 14:30:00,73.55,73.69,73.38,73.43,934200.0,40.7101,40.7876,40.616,40.6437,934200.0
2009-10-23 15:00:00,73.44,73.6,73.3,73.43,1100000.0,40.6492,40.7378,40.5717,40.6437,1100000.0
2009-10-23 15:30:00,73.43,73.69,73.16,73.61,2871400.0,40.6437,40.7876,40.4942,40.7433,2871400.0
2009-10-26 09:30:00,73.81,74.61,73.75,74.54,2059600.0,40.854,41.2968,40.8208,41.2581,2059600.0
2009-10-26 10:00:00,74.54,74.74,74.54,74.66,1517800.0,41.2581,41.3688,41.2581,41.3245,1517800.0
2009-10-26 10:30:00,74.65,74.89,74.63,74.84,2270200.0,41.3189,41.4518,41.3079,41.4241,2270200.0
2009-10-26 11:00:00,74.84,74.92,74.64,74.67,2538200.0,41.4241,41.4684,41.3134,41.33,2538200.0
2009-10-26 11:30:00,74.66,74.67,73.66,73.68,4568300.0,41.3245,41.33,40.771,40.7821,4568300.0
2009-10-26 12:00:00,73.67,73.99,73.5,73.78,1696600.0,40.7765,40.9536,40.6824,40.8374,1696600.0
2009-10-26 12:30:00,73.78,73.86,73.61,73.85,1040500.0,40.8374,40.8817,40.7433,40.8761,1040500.0
2009-10-26 13:00:00,73.84,73.88,73.13,73.37,1189600.0,40.8706,40.8928,40.4776,40.6105,1189600.0
2009-10-26 13:30:00,73.37,73.64,73.29,73.54,965400.0,40.6105,40.7599,40.5662,40.7046,965400.0
2009-10-26 14:00:00,73.54,73.61,73.21,73.34,851500.0,40.7046,40.7433,40.5219,40.5939,851500.0
2009-10-26 14:30:00,73.34,73.43,73.16,73.34,1440600.0,40.5939,40.6437,40.4942,40.5939,1440600.0
2009-10-26 15:00:00,73.34,73.48,73.24,73.28,985300.0,40.5939,40.6714,40.5385,40.5607,985300.0
2009-10-26 15:30:00,73.28,73.69,73.21,73.22,2702000.0,40.5607,40.7876,40.5219,40.5274,2702000.0
2009-10-27 09:30:00,73.3,74.3,73.3,74.18,2427500.0,40.5717,41.1252,40.5717,41.0588,2427500.0
2009-10-27 10:00:00,74.18,74.61,73.77,74.61,3593900.0,41.0588,41.2968,40.8319,41.2968,3593900.0
2009-10-27 10:30:00,74.61,74.77,74.5,74.71,2560800.0,41.2968,41.3854,41.2359,41.3522,2560800.0
2009-10-27 11:00:00,74.71,74.79,74.52,74.77,1420900.0,41.3522,41.3964,41.247,41.3854,1420900.0
2009-10-27 11:30:00,74.78,75.0,74.78,74.97,2079200.0,41.3909,41.5127,41.3909,41.4961,2079200.0
2009-10-27 12:00:00,74.97,75.0,74.83,74.88,1154900.0,41.4961,41.5127,41.4186,41.4463,1154900.0
2009-10-27 12:30:00,74.88,74.95,74.78,74.85,1265300.0,41.4463,41.485,41.3909,41.4297,1265300.0
2009-10-27 13:00:00,74.84,74.94,74.56,74.57,1628600.0,41.4241,41.4795,41.2691,41.2747,1628600.0
2009-10-27 13:30:00,74.57,74.82,74.48,74.61,1714000.0,41.2747,41.413,41.2249,41.2968,1714000.0
2009-10-27 14:00:00,74.61,74.95,74.48,74.86,1352300.0,41.2968,41.485,41.2249,41.4352,1352300.0
2009-10-27 14:30:00,74.86,74.99,74.76,74.96,1409000.0,41.4352,41.5071,41.3798,41.4905,1409000.0
2009-10-27 15:00:00,74.96,74.98,74.87,74.95,1695900.0,41.4905,41.5016,41.4407,41.485,1695900.0
2009-10-27 15:30:00,74.95,74.99,74.75,74.9,4766500.0,41.485,41.5071,41.3743,41.4573,4766500.0
2009-10-28 09:30:00,74.53,74.95,74.38,74.7,2742700.0,41.2525,41.485,41.1695,41.3466,2742700.0
2009-10-28 10:00:00,74.68,74.93,74.46,74.87,2424200.0,41.3356,41.4739,41.2138,41.4407,2424200.0
2009-10-28 10:30:00,74.87,74.96,74.47,74.58,2841800.0,41.4407,41.4905,41.2193,41.2802,2841800.0
2009-10-28 11:00:00,74.57,74.95,74.38,74.91,1814400.0,41.2747,41.485,41.1695,41.4629,1814400.0
2009-10-28 11:30:00,74.91,74.95,74.54,74.67,1566000.0,41.4629,41.485,41.2581,41.33,1566000.0
2009-10-28 12:00:00,74.67,74.85,74.48,74.6,1236200.0,41.33,41.4297,41.2249,41.2913,1236200.0
2009-10-28 12:30:00,74.6,74.65,74.35,74.61,1365000.0,41.2913,41.3189,41.1529,41.2968,1365000.0
2009-10-28 13:00:00,74.61,74.89,74.55,74.7,1377000.0,41.2968,41.4518,41.2636,41.3466,1377000.0
2009-10-28 13:30:00,74.7,74.8,74.41,74.44,1015500.0,41.3466,41.402,41.1861,41.2027,1015500.0
2009-10-28 14:00:00,74.44,74.53,74.06,74.11,1694900.0,41.2027,41.2525,40.9924,41.0201,1694900.0
2009-10-28 14:30:00,74.11,74.5,74.1,74.42,1550500.0,41.0201,41.2359,41.0145,41.1916,1550500.0
2009-10-28 15:00:00,74.42,74.47,74.07,74.15,1674100.0,41.1916,41.2193,40.9979,41.0422,1674100.0
2009-10-28 15:30:00,74.14,74.22,73.84,73.85,3261800.0,41.0367,41.0809,40.8706,40.8761,3261800.0
2009-10-29 09:30:00,72.57,72.75,72.1,72.47,4604600.0,40.1677,40.2673,39.9075,40.1123,4604600.0
2009-10-29 10:00:00,72.44,72.73,72.24,72.46,3460800.0,40.0957,40.2562,39.985,40.1068,3460800.0
2009-10-29 10:30:00,72.45,72.49,72.16,72.35,2330300.0,40.1012,40.1234,39.9407,40.0459,2330300.0
2009-10-29 11:00:00,72.36,72.68,72.35,72.61,1940200.0,40.0514,40.2286,40.0459,40.1898,1940200.0
2009-10-29 11:30:00,72.61,72.95,72.6,72.93,1824800.0,40.1898,40.378,40.1843,40.3669,1824800.0
2009-10-29 12:00:00,72.93,73.26,72.87,73.22,1471700.0,40.3669,40.5496,40.3337,40.5274,1471700.0
2009-10-29 12:30:00,73.23,73.48,73.13,73.42,1291000.0,40.533,40.6714,40.4776,40.6381,1291000.0
2009-10-29 13:00:00,73.42,73.76,73.39,73.56,1248500.0,40.6381,40.8263,40.6215,40.7156,1248500.0
2009-10-29 13:30:00,73.56,73.66,73.34,73.39,1077700.0,40.7156,40.771,40.5939,40.6215,1077700.0
2009-10-29 14:00:00,73.37,73.44,73.12,73.22,1378900.0,40.6105,40.6492,40.4721,40.5274,1378900.0
2009-10-29 14:30:00,73.22,73.61,73.22,73.6,953800.0,40.5274,40.7433,40.5274,40.7378,953800.0
2009-10-29 15:00:00,73.6,73.83,73.55,73.56,1812200.0,40.7378,40.8651,40.7101,40.7156,1812200.0
2009-10-29 15:30:00,73.56,74.0,73.51,73.82,3542200.0,40.7156,40.9592,40.688,40.8595,3542200.0
2009-10-30 09:30:00,73.37,73.82,72.8,72.83,2497700.0,40.6105,40.8595,40.295,40.3116,2497700.0
2009-10-30 10:00:00,72.83,73.21,72.6,72.69,2699600.0,40.3116,40.5219,40.1843,40.2341,2699600.0
2009-10-30 10:30:00,72.68,72.72,72.3,72.52,1901400.0,40.2286,40.2507,40.0182,40.14,1901400.0
2009-10-30 11:00:00,72.52,72.6,72.33,72.5,1163700.0,40.14,40.1843,40.0348,40.1289,1163700.0
2009-10-30 11:30:00,72.5,72.69,72.01,72.15,1702600.0,40.1289,40.2341,39.8577,39.9352,1702600.0
2009-10-30 12:00:00,72.14,72.4,71.88,71.91,1453000.0,39.9297,40.0736,39.7857,39.8024,1453000.0
2009-10-30 12:30:00,71.92,72.22,71.47,71.48,2156200.0,39.8079,39.9739,39.5588,39.5643,2156200.0
2009-10-30 13:00:00,71.48,71.83,71.33,71.37,1959000.0,39.5643,39.7581,39.4813,39.5035,1959000.0
2009-10-30 13:30:00,71.36,71.5,71.05,71.4,1853500.0,39.4979,39.5754,39.3263,39.5201,1853500.0
2009-10-30 14:00:00,71.39,71.85,71.35,71.66,2059400.0,39.5145,39.7691,39.4924,39.664,2059400.0
2009-10-30 14:30:00,71.67,71.97,71.54,71.82,1360000.0,39.6695,39.8356,39.5976,39.7525,1360000.0
2009-10-30 15:00:00,71.82,71.85,71.45,71.61,2449700.0,39.7525,39.7691,39.5477,39.6363,2449700.0
2009-10-30 15:30:00,71.62,71.92,71.47,71.58,4489200.0,39.6418,39.8079,39.5588,39.6197,4489200.0
2009-11-02 09:30:00,72.05,72.5,71.68,72.29,2190000.0,39.8798,40.1289,39.675,40.0127,2190000.0
2009-11-02 10:00:00,72.29,72.82,72.29,72.72,1693800.0,40.0127,40.306,40.0127,40.2507,1693800.0
2009-11-02 10:30:00,72.72,72.85,72.22,72.24,1559600.0,40.2507,40.3226,39.9739,39.985,1559600.0
2009-11-02 11:00:00,72.25,72.44,72.12,72.3,1326600.0,39.9905,40.0957,39.9186,40.0182,1326600.0
2009-11-02 11:30:00,72.3,72.4,72.06,72.26,814200.0,40.0182,40.0736,39.8854,39.9961,814200.0
2009-11-02 12:00:00,72.26,72.33,71.93,71.94,885200.0,39.9961,40.0348,39.8134,39.819,885200.0
2009-11-02 12:30:00,71.94,72.0,71.24,71.26,1549300.0,39.819,39.8522,39.4315,39.4426,1549300.0
2009-11-02 13:00:00,71.25,71.82,71.16,71.75,1057200.0,39.437,39.7525,39.3872,39.7138,1057200.0
2009-11-02 13:30:00,71.75,71.75,71.31,71.34,1004900.0,39.7138,39.7138,39.4703,39.4869,1004900.0
2009-11-02 14:00:00,71.34,71.97,71.22,71.94,1292600.0,39.4869,39.8356,39.4204,39.819,1292600.0
2009-11-02 14:30:00,71.94,72.06,71.69,71.81,1202100.0,39.819,39.8854,39.6806,39.747,1202100.0
2009-11-02 15:00:00,71.81,71.95,71.63,71.81,1311000.0,39.747,39.8245,39.6474,39.747,1311000.0
2009-11-02 15:30:00,71.79,72.26,71.79,72.13,2662200.0,39.7359,39.9961,39.7359,39.9241,2662200.0
2009-11-03 09:30:00,71.32,71.94,71.16,71.86,2760200.0,39.4758,39.819,39.3872,39.7747,2760200.0
2009-11-03 10:00:00,71.86,71.99,71.51,71.84,1724700.0,39.7747,39.8466,39.581,39.7636,1724700.0
2009-11-03 10:30:00,71.84,72.3,71.71,71.98,1564900.0,39.7636,40.0182,39.6917,39.8411,1564900.0
2009-11-03 11:00:00,71.98,72.19,71.87,71.9,1277300.0,39.8411,39.9573,39.7802,39.7968,1277300.0
2009-11-03 11:30:00,71.91,72.12,71.61,71.9,1058400.0,39.8024,39.9186,39.6363,39.7968,1058400.0
2009-11-03 12:00:00,71.9,72.03,71.62,71.77,972600.0,39.7968,39.8688,39.6418,39.7249,972600.0
2009-11-03 12:30:00,71.77,72.28,71.76,71.9,1319100.0,39.7249,40.0071,39.7193,39.7968,1319100.0
2009-11-03 13:00:00,71.89,72.02,71.8,71.85,889500.0,39.7913,39.8632,39.7415,39.7691,889500.0
2009-11-03 13:30:00,71.85,72.04,71.83,71.96,1025900.0,39.7691,39.8743,39.7581,39.83,1025900.0
2009-11-03 14:00:00,71.97,72.18,71.9,71.92,1030600.0,39.8356,39.9518,39.7968,39.8079,1030600.0
2009-11-03 14:30:00,71.91,71.98,71.48,71.57,1256000.0,39.8024,39.8411,39.5643,39.6142,1256000.0
2009-11-03 15:00:00,71.57,71.69,71.48,71.59,1160900.0,39.6142,39.6806,39.5643,39.6252,1160900.0
2009-11-03 15:30:00,71.59,71.77,71.48,71.7,2668500.0,39.6252,39.7249,39.5643,39.6861,2668500.0
2009-11-04 09:30:00,72.07,72.3,71.8,72.05,1447400.0,39.8909,40.0182,39.7415,39.8798,1447400.0
2009-11-04 10:00:00,72.08,72.37,71.86,72.07,1985500.0,39.8964,40.057,39.7747,39.8909,1985500.0
2009-11-04 10:30:00,72.11,72.53,72.07,72.26,1806700.0,39.9131,40.1455,39.8909,39.9961,1806700.0
2009-11-04 11:00:00,72.26,72.27,72.0,72.08,1212000.0,39.9961,40.0016,39.8522,39.8964,1212000.0
2009-11-04 11:30:00,72.08,72.11,71.8,72.02,1083900.0,39.8964,39.9131,39.7415,39.8632,1083900.0
2009-11-04 12:00:00,72.02,72.2,71.9,72.09,601100.0,39.8632,39.9629,39.7968,39.902,601100.0
2009-11-04 12:30:00,72.1,72.19,72.0,72.01,507900.0,39.9075,39.9573,39.8522,39.8577,507900.0
2009-11-04 13:00:00,72.01,72.02,71.69,71.71,674400.0,39.8577,39.8632,39.6806,39.6917,674400.0
2009-11-04 13:30:00,71.72,71.78,71.61,71.67,818200.0,39.6972,39.7304,39.6363,39.6695,818200.0
2009-11-04 14:00:00,71.67,71.84,71.2,71.31,1936300.0,39.6695,39.7636,39.4094,39.4703,1936300.0
2009-11-04 14:30:00,71.3,72.05,71.23,71.75,2595900.0,39.4647,39.8798,39.426,39.7138,2595900.0
2009-11-04 15:00:00,71.75,71.84,71.56,71.66,1550300.0,39.7138,39.7636,39.6086,39.664,1550300.0
2009-11-04 15:30:00,71.68,71.72,71.04,71.29,4430700.0,39.675,39.6972,39.3208,39.4592,4430700.0
2009-11-05 09:30:00,71.95,72.3,71.58,72.27,2002600.0,39.8245,40.0182,39.6197,40.0016,2002600.0
2009-11-05 10:00:00,72.27,72.42,72.1,72.16,1493400.0,40.0016,40.0846,39.9075,39.9407,1493400.0
2009-11-05 10:30:00,72.16,72.62,72.16,72.56,1407500.0,39.9407,40.1953,39.9407,40.1621,1407500.0
2009-11-05 11:00:00,72.55,72.75,72.49,72.69,963000.0,40.1566,40.2673,40.1234,40.2341,963000.0
2009-11-05 11:30:00,72.7,72.73,72.38,72.42,1222900.0,40.2396,40.2562,40.0625,40.0846,1222900.0
2009-11-05 12:00:00,72.43,72.64,72.34,72.59,798900.0,40.0902,40.2064,40.0404,40.1787,798900.0
2009-11-05 12:30:00,72.58,72.68,72.45,72.47,751900.0,40.1732,40.2286,40.1012,40.1123,751900.0
2009-11-05 13:00:00,72.48,72.49,72.32,72.34,481300.0,40.1178,40.1234,40.0293,40.0404,481300.0
2009-11-05 13:30:00,72.33,72.5,72.26,72.28,474800.0,40.0348,40.1289,39.9961,40.0071,474800.0
2009-11-05 14:00:00,72.28,72.39,72.23,72.32,711400.0,40.0071,40.068,39.9795,40.0293,711400.0
2009-11-05 14:30:00,72.32,72.57,72.25,72.5,935300.0,40.0293,40.1677,39.9905,40.1289,935300.0
2009-11-05 15:00:00,72.51,72.55,72.35,72.43,864100.0,40.1345,40.1566,40.0459,40.0902,864100.0
2009-11-05 15:30:00,72.43,72.54,72.28,72.51,1802900.0,40.0902,40.1511,40.0071,40.1345,1802900.0
2009-11-06 09:30:00,71.82,72.57,71.5,72.44,2859800.0,39.7525,40.1677,39.5754,40.0957,2859800.0
2009-11-06 10:00:00,72.44,72.69,72.31,72.35,1603200.0,40.0957,40.2341,40.0238,40.0459,1603200.0
2009-11-06 10:30:00,72.35,72.53,72.13,72.49,1720600.0,40.0459,40.1455,39.9241,40.1234,1720600.0
2009-11-06 11:00:00,72.47,72.48,72.24,72.39,909000.0,40.1123,40.1178,39.985,40.068,909000.0
2009-11-06 11:30:00,72.41,72.53,72.28,72.3,852200.0,40.0791,40.1455,40.0071,40.0182,852200.0
2009-11-06 12:00:00,72.3,72.54,72.29,72.39,533300.0,40.0182,40.1511,40.0127,40.068,533300.0
2009-11-06 12:30:00,72.39,72.41,72.2,72.25,715000.0,40.068,40.0791,39.9629,39.9905,715000.0
2009-11-06 13:00:00,72.25,72.43,72.15,72.32,545000.0,39.9905,40.0902,39.9352,40.0293,545000.0
2009-11-06 13:30:00,72.32,72.42,72.24,72.28,763000.0,40.0293,40.0846,39.985,40.0071,763000.0
2009-11-06 14:00:00,72.28,72.41,72.15,72.35,761600.0,40.0071,40.0791,39.9352,40.0459,761600.0
2009-11-06 14:30:00,72.34,72.39,72.24,72.26,659900.0,40.0404,40.068,39.985,39.9961,659900.0
2009-11-06 15:00:00,72.26,72.32,72.14,72.31,1153000.0,39.9961,40.0293,39.9297,40.0238,1153000.0
2009-11-06 15:30:00,72.31,72.6,72.2,72.58,2179500.0,40.0238,40.1843,39.9629,40.1732,2179500.0
2009-11-09 09:30:00,72.96,73.1,72.45,72.65,2414600.0,40.6164,40.6943,40.3324,40.4438,2414600.0
2009-11-09 10:00:00,72.65,72.98,72.65,72.78,1480700.0,40.4438,40.6275,40.4438,40.5161,1480700.0
2009-11-09 10:30:00,72.78,72.96,72.73,72.91,1069900.0,40.5161,40.6164,40.4883,40.5885,1069900.0
2009-11-09 11:00:00,72.91,73.08,72.87,73.06,1087200.0,40.5885,40.6832,40.5663,40.672,1087200.0
2009-11-09 11:30:00,73.07,73.17,72.83,72.85,812500.0,40.6776,40.7333,40.544,40.5551,812500.0
2009-11-09 12:00:00,72.85,72.95,72.72,72.82,741200.0,40.5551,40.6108,40.4827,40.5384,741200.0
2009-11-09 12:30:00,72.81,72.82,72.72,72.79,660400.0,40.5328,40.5384,40.4827,40.5217,660400.0
2009-11-09 13:00:00,72.79,72.8,72.61,72.66,650700.0,40.5217,40.5273,40.4215,40.4493,650700.0
2009-11-09 13:30:00,72.66,72.93,72.62,72.9,766900.0,40.4493,40.5997,40.4271,40.583,766900.0
2009-11-09 14:00:00,72.9,72.95,72.79,72.82,828400.0,40.583,40.6108,40.5217,40.5384,828400.0
2009-11-09 14:30:00,72.82,72.99,72.77,72.94,848400.0,40.5384,40.6331,40.5106,40.6052,848400.0
2009-11-09 15:00:00,72.93,72.95,72.69,72.71,1056800.0,40.5997,40.6108,40.466,40.4772,1056800.0
2009-11-09 15:30:00,72.71,72.89,72.64,72.86,2644300.0,40.4772,40.5774,40.4382,40.5607,2644300.0
2009-11-10 09:30:00,72.47,73.12,72.39,72.97,1794200.0,40.3436,40.7054,40.299,40.6219,1794200.0
2009-11-10 10:00:00,72.97,73.23,72.89,73.17,1275100.0,40.6219,40.7667,40.5774,40.7333,1275100.0
2009-11-10 10:30:00,73.18,73.2,72.85,72.88,1107300.0,40.7388,40.75,40.5551,40.5718,1107300.0
2009-11-10 11:00:00,72.88,72.95,72.77,72.9,992700.0,40.5718,40.6108,40.5106,40.583,992700.0
2009-11-10 11:30:00,72.89,73.1,72.79,72.94,704200.0,40.5774,40.6943,40.5217,40.6052,704200.0
2009-11-10 12:00:00,72.96,72.96,72.7,72.71,972000.0,40.6164,40.6164,40.4716,40.4772,972000.0
2009-11-10 12:30:00,72.71,72.75,72.5,72.7,1008000.0,40.4772,40.4994,40.3603,40.4716,1008000.0
2009-11-10 13:00:00,72.7,72.82,72.64,72.75,684600.0,40.4716,40.5384,40.4382,40.4994,684600.0
2009-11-10 13:30:00,72.75,72.78,72.49,72.63,1146100.0,40.4994,40.5161,40.3547,40.4326,1146100.0
2009-11-10 14:00:00,72.63,72.8,72.6,72.76,818200.0,40.4326,40.5273,40.4159,40.505,818200.0
2009-11-10 14:30:00,72.76,72.79,72.65,72.76,851900.0,40.505,40.5217,40.4438,40.505,851900.0
2009-11-10 15:00:00,72.76,72.79,72.6,72.68,1052100.0,40.505,40.5217,40.4159,40.4605,1052100.0
2009-11-10 15:30:00,72.68,72.68,72.5,72.6,1901400.0,40.4605,40.4605,40.3603,40.4159,1901400.0
2009-11-11 09:30:00,73.05,73.24,72.73,73.04,1813700.0,40.6665,40.7722,40.4883,40.6609,1813700.0
2009-11-11 10:00:00,73.04,73.43,73.0,73.29,1359700.0,40.6609,40.878,40.6386,40.8001,1359700.0
2009-11-11 10:30:00,73.29,73.29,72.71,72.93,1294200.0,40.8001,40.8001,40.4772,40.5997,1294200.0
2009-11-11 11:00:00,72.94,73.0,72.7,72.73,1055500.0,40.6052,40.6386,40.4716,40.4883,1055500.0
2009-11-11 11:30:00,72.73,72.85,72.53,72.7,858000.0,40.4883,40.5551,40.377,40.4716,858000.0
2009-11-11 12:00:00,72.7,72.75,72.54,72.7,1094400.0,40.4716,40.4994,40.3825,40.4716,1094400.0
2009-11-11 12:30:00,72.7,72.88,72.69,72.79,814100.0,40.4716,40.5718,40.466,40.5217,814100.0
2009-11-11 13:00:00,72.78,72.99,72.75,72.87,438500.0,40.5161,40.6331,40.4994,40.5663,438500.0
2009-11-11 13:30:00,72.88,72.9,72.67,72.83,774700.0,40.5718,40.583,40.4549,40.544,774700.0
2009-11-11 14:00:00,72.82,72.93,72.78,72.8,640400.0,40.5384,40.5997,40.5161,40.5273,640400.0
2009-11-11 14:30:00,72.82,73.06,72.79,73.04,614600.0,40.5384,40.672,40.5217,40.6609,614600.0
2009-11-11 15:00:00,73.04,73.05,72.78,72.87,837400.0,40.6609,40.6665,40.5161,40.5663,837400.0
2009-11-11 15:30:00,72.87,73.0,72.77,72.92,1771400.0,40.5663,40.6386,40.5106,40.5941,1771400.0
2009-11-12 09:30:00,72.68,72.9,72.6,72.8,1629300.0,40.4605,40.583,40.4159,40.5273,1629300.0
2009-11-12 10:00:00,72.8,72.9,72.64,72.84,1155200.0,40.5273,40.583,40.4382,40.5495,1155200.0
2009-11-12 10:30:00,72.84,73.05,72.7,72.78,937900.0,40.5495,40.6665,40.4716,40.5161,937900.0
2009-11-12 11:00:00,72.78,72.79,72.3,72.39,1467500.0,40.5161,40.5217,40.2489,40.299,1467500.0
2009-11-12 11:30:00,72.39,72.41,72.12,72.22,849700.0,40.299,40.3102,40.1487,40.2044,849700.0
2009-11-12 12:00:00,72.21,72.38,72.07,72.1,810700.0,40.1988,40.2935,40.1209,40.1376,810700.0
2009-11-12 12:30:00,72.1,72.16,71.96,71.98,863800.0,40.1376,40.171,40.0597,40.0708,863800.0
2009-11-12 13:00:00,71.98,72.06,71.81,71.98,1164500.0,40.0708,40.1153,39.9762,40.0708,1164500.0
2009-11-12 13:30:00,71.99,72.13,71.96,72.05,458800.0,40.0764,40.1543,40.0597,40.1098,458800.0
2009-11-12 14:00:00,72.05,72.21,71.89,71.92,846600.0,40.1098,40.1988,40.0207,40.0374,846600.0
2009-11-12 14:30:00,71.92,72.0,71.77,71.81,1111100.0,40.0374,40.0819,39.9539,39.9762,1111100.0
2009-11-12 15:00:00,71.81,71.9,71.73,71.85,1115900.0,39.9762,40.0263,39.9316,39.9984,1115900.0
2009-11-12 15:30:00,71.85,72.07,71.71,71.93,2513400.0,39.9984,40.1209,39.9205,40.043,2513400.0
2009-11-13 09:30:00,72.02,72.24,71.73,71.84,1818900.0,40.0931,40.2155,39.9316,39.9929,1818900.0
2009-11-13 10:00:00,71.84,72.27,71.76,72.2,1041000.0,39.9929,40.2322,39.9483,40.1933,1041000.0
2009-11-13 10:30:00,72.2,72.83,72.13,72.75,1285100.0,40.1933,40.544,40.1543,40.4994,1285100.0
2009-11-13 11:00:00,72.75,72.88,72.57,72.72,944000.0,40.4994,40.5718,40.3992,40.4827,944000.0
2009-11-13 11:30:00,72.73,72.87,72.61,72.62,489500.0,40.4883,40.5663,40.4215,40.4271,489500.0
2009-11-13 12:00:00,72.63,73.15,72.63,73.14,1086100.0,40.4326,40.7221,40.4326,40.7166,1086100.0
2009-11-13 12:30:00,73.14,73.16,72.9,72.94,756300.0,40.7166,40.7277,40.583,40.6052,756300.0
2009-11-13 13:00:00,72.95,73.05,72.91,72.99,555900.0,40.6108,40.6665,40.5885,40.6331,555900.0
2009-11-13 13:30:00,72.99,73.01,72.64,72.66,628400.0,40.6331,40.6442,40.4382,40.4493,628400.0
2009-11-13 14:00:00,72.66,72.74,72.54,72.58,619300.0,40.4493,40.4939,40.3825,40.4048,619300.0
2009-11-13 14:30:00,72.58,72.59,72.23,72.28,1147200.0,40.4048,40.4104,40.21,40.2378,1147200.0
2009-11-13 15:00:00,72.28,72.48,72.17,72.44,905200.0,40.2378,40.3491,40.1766,40.3269,905200.0
2009-11-13 15:30:00,72.44,72.62,72.38,72.48,1647700.0,40.3269,40.4271,40.2935,40.3491,1647700.0
2009-11-16 09:30:00,73.65,74.1,73.33,74.08,2508800.0,41.0005,41.251,40.8223,41.2398,2508800.0
2009-11-16 10:00:00,74.07,74.66,74.07,74.57,2309900.0,41.2343,41.5627,41.2343,41.5126,2309900.0
2009-11-16 10:30:00,74.58,74.65,74.43,74.47,1554500.0,41.5182,41.5572,41.4347,41.457,1554500.0
2009-11-16 11:00:00,74.47,74.5,74.15,74.36,1077600.0,41.457,41.4737,41.2788,41.3957,1077600.0
2009-11-16 11:30:00,74.36,74.5,74.27,74.44,1095200.0,41.3957,41.4737,41.3456,41.4403,1095200.0
2009-11-16 12:00:00,74.45,74.48,74.03,74.24,1177600.0,41.4458,41.4625,41.212,41.3289,1177600.0
2009-11-16 12:30:00,74.24,74.49,74.21,74.49,914300.0,41.3289,41.4681,41.3122,41.4681,914300.0
2009-11-16 13:00:00,74.49,74.6,74.35,74.42,843600.0,41.4681,41.5293,41.3902,41.4291,843600.0
2009-11-16 13:30:00,74.43,74.57,74.39,74.57,784300.0,41.4347,41.5126,41.4124,41.5126,784300.0
2009-11-16 14:00:00,74.57,74.67,74.38,74.39,1324600.0,41.5126,41.5683,41.4069,41.4124,1324600.0
2009-11-16 14:30:00,74.39,74.46,74.19,74.24,1089500.0,41.4124,41.4514,41.3011,41.3289,1089500.0
2009-11-16 15:00:00,74.23,74.27,74.0,74.11,1836700.0,41.3234,41.3456,41.1953,41.2566,1836700.0
2009-11-16 15:30:00,74.1,74.45,74.04,74.4,2896800.0,41.251,41.4458,41.2176,41.418,2896800.0
2009-11-17 09:30:00,74.73,74.92,74.49,74.78,3018700.0,41.6017,41.7075,41.4681,41.6295,3018700.0
2009-11-17 10:00:00,74.78,74.96,74.66,74.95,2245000.0,41.6295,41.7297,41.5627,41.7242,2245000.0
2009-11-17 10:30:00,74.95,74.95,74.8,74.9,1722900.0,41.7242,41.7242,41.6407,41.6963,1722900.0
2009-11-17 11:00:00,74.9,74.99,74.77,74.83,1712500.0,41.6963,41.7464,41.624,41.6574,1712500.0
2009-11-17 11:30:00,74.84,74.94,74.78,74.88,793300.0,41.6629,41.7186,41.6295,41.6852,793300.0
2009-11-17 12:00:00,74.89,74.96,74.78,74.93,767500.0,41.6908,41.7297,41.6295,41.713,767500.0
2009-11-17 12:30:00,74.93,74.99,74.92,74.96,1196500.0,41.713,41.7464,41.7075,41.7297,1196500.0
2009-11-17 13:00:00,74.96,75.05,74.88,74.92,2714800.0,41.7297,41.7798,41.6852,41.7075,2714800.0
2009-11-17 13:30:00,74.92,75.16,74.88,75.07,1407900.0,41.7075,41.8411,41.6852,41.791,1407900.0
2009-11-17 14:00:00,75.08,75.14,74.95,74.95,1076800.0,41.7965,41.8299,41.7242,41.7242,1076800.0
2009-11-17 14:30:00,74.95,75.0,74.78,74.83,927700.0,41.7242,41.752,41.6295,41.6574,927700.0
2009-11-17 15:00:00,74.83,75.0,74.81,74.93,1127400.0,41.6574,41.752,41.6462,41.713,1127400.0
2009-11-17 15:30:00,74.93,75.06,74.85,75.06,2444000.0,41.713,41.7854,41.6685,41.7854,2444000.0
2009-11-18 09:30:00,75.25,75.4,75.0,75.06,2567900.0,41.8912,41.9747,41.752,41.7854,2567900.0
2009-11-18 10:00:00,75.05,75.1,74.8,74.96,1379400.0,41.7798,41.8077,41.6407,41.7297,1379400.0
2009-11-18 10:30:00,74.95,75.19,74.88,75.08,1397000.0,41.7242,41.8578,41.6852,41.7965,1397000.0
2009-11-18 11:00:00,75.07,75.21,74.91,75.14,964400.0,41.791,41.8689,41.7019,41.8299,964400.0
2009-11-18 11:30:00,75.15,75.19,75.06,75.15,657700.0,41.8355,41.8578,41.7854,41.8355,657700.0
2009-11-18 12:00:00,75.15,75.15,74.91,75.0,766500.0,41.8355,41.8355,41.7019,41.752,766500.0
2009-11-18 12:30:00,74.99,75.13,74.83,74.89,755100.0,41.7464,41.8244,41.6574,41.6908,755100.0
2009-11-18 13:00:00,74.87,74.94,74.71,74.84,1013800.0,41.6796,41.7186,41.5906,41.6629,1013800.0
2009-11-18 13:30:00,74.84,74.98,74.83,74.92,611800.0,41.6629,41.7409,41.6574,41.7075,611800.0
2009-11-18 14:00:00,74.92,75.08,74.88,75.0,730500.0,41.7075,41.7965,41.6852,41.752,730500.0
2009-11-18 14:30:00,74.99,75.0,74.84,74.88,740100.0,41.7464,41.752,41.6629,41.6852,740100.0
2009-11-18 15:00:00,74.88,75.06,74.86,75.04,969400.0,41.6852,41.7854,41.6741,41.7743,969400.0
2009-11-18 15:30:00,75.03,75.33,74.97,75.26,2163200.0,41.7687,41.9357,41.7353,41.8967,2163200.0
2009-11-19 09:30:00,74.77,74.9,74.14,74.27,2657600.0,41.624,41.6963,41.2733,41.3456,2657600.0
2009-11-19 10:00:00,74.28,74.45,74.2,74.36,1537500.0,41.3512,41.4458,41.3067,41.3957,1537500.0
2009-11-19 10:30:00,74.36,74.39,74.05,74.26,1473200.0,41.3957,41.4124,41.2231,41.3401,1473200.0
2009-11-19 11:00:00,74.25,74.54,74.15,74.53,1169200.0,41.3345,41.4959,41.2788,41.4904,1169200.0
2009-11-19 11:30:00,74.52,74.71,74.44,74.65,1343000.0,41.4848,41.5906,41.4403,41.5572,1343000.0
2009-11-19 12:00:00,74.65,74.7,74.5,74.59,797400.0,41.5572,41.585,41.4737,41.5238,797400.0
2009-11-19 12:30:00,74.59,74.64,74.46,74.52,819000.0,41.5238,41.5516,41.4514,41.4848,819000.0
2009-11-19 13:00:00,74.51,74.53,74.31,74.38,576800.0,41.4792,41.4904,41.3679,41.4069,576800.0
2009-11-19 13:30:00,74.38,74.49,74.35,74.44,451100.0,41.4069,41.4681,41.3902,41.4403,451100.0
2009-11-19 14:00:00,74.43,74.45,74.23,74.39,803600.0,41.4347,41.4458,41.3234,41.4124,803600.0
2009-11-19 14:30:00,74.39,74.58,74.35,74.55,679800.0,41.4124,41.5182,41.3902,41.5015,679800.0
2009-11-19 15:00:00,74.55,74.57,74.41,74.49,801900.0,41.5015,41.5126,41.4236,41.4681,801900.0
2009-11-19 15:30:00,74.5,74.82,74.42,74.64,2477800.0,41.4737,41.6518,41.4291,41.5516,2477800.0
2009-11-20 09:30:00,74.38,74.79,74.25,74.73,5553000.0,41.4069,41.6351,41.3345,41.6017,5553000.0
2009-11-20 10:00:00,74.72,74.81,74.53,74.72,1288000.0,41.5961,41.6462,41.4904,41.5961,1288000.0
2009-11-20 10:30:00,74.72,74.73,74.33,74.4,1290600.0,41.5961,41.6017,41.379,41.418,1290600.0
2009-11-20 11:00:00,74.39,74.49,74.05,74.09,1073500.0,41.4124,41.4681,41.2231,41.2454,1073500.0
2009-11-20 11:30:00,74.09,74.45,74.08,74.38,1071900.0,41.2454,41.4458,41.2398,41.4069,1071900.0
2009-11-20 12:00:00,74.37,74.41,74.26,74.3,728400.0,41.4013,41.4236,41.3401,41.3623,728400.0
2009-11-20 12:30:00,74.3,74.31,74.11,74.14,546700.0,41.3623,41.3679,41.2566,41.2733,546700.0
2009-11-20 13:00:00,74.14,74.18,74.06,74.1,563300.0,41.2733,41.2955,41.2287,41.251,563300.0
2009-11-20 13:30:00,74.1,74.28,74.03,74.25,876000.0,41.251,41.3512,41.212,41.3345,876000.0
2009-11-20 14:00:00,74.25,74.45,74.23,74.43,840800.0,41.3345,41.4458,41.3234,41.4347,840800.0
2009-11-20 14:30:00,74.43,74.49,74.28,74.32,839900.0,41.4347,41.4681,41.3512,41.3735,839900.0
2009-11-20 15:00:00,74.32,74.46,74.28,74.44,736500.0,41.3735,41.4514,41.3512,41.4403,736500.0
2009-11-20 15:30:00,74.44,74.66,74.3,74.38,2142000.0,41.4403,41.5627,41.3623,41.4069,2142000.0
2009-11-23 09:30:00,75.44,75.76,75.32,75.72,2353600.0,41.997,42.1751,41.9301,42.1528,2353600.0
2009-11-23 10:00:00,75.68,75.96,75.58,75.9,2292400.0,42.1306,42.2864,42.0749,42.253,2292400.0
2009-11-23 10:30:00,75.9,75.96,75.77,75.84,1438500.0,42.253,42.2864,42.1807,42.2196,1438500.0
2009-11-23 11:00:00,75.85,75.91,75.77,75.8,967300.0,42.2252,42.2586,42.1807,42.1974,967300.0
2009-11-23 11:30:00,75.8,75.89,75.76,75.79,926100.0,42.1974,42.2475,42.1751,42.1918,926100.0
2009-11-23 12:00:00,75.79,75.93,75.7,75.86,1170700.0,42.1918,42.2697,42.1417,42.2308,1170700.0
2009-11-23 12:30:00,75.86,75.94,75.79,75.82,1024800.0,42.2308,42.2753,42.1918,42.2085,1024800.0
2009-11-23 13:00:00,75.82,75.83,75.68,75.75,722500.0,42.2085,42.2141,42.1306,42.1695,722500.0
2009-11-23 13:30:00,75.75,75.9,75.69,75.73,799500.0,42.1695,42.253,42.1361,42.1584,799500.0
2009-11-23 14:00:00,75.73,75.74,75.49,75.63,1072300.0,42.1584,42.164,42.0248,42.1027,1072300.0
2009-11-23 14:30:00,75.63,75.73,75.61,75.62,857400.0,42.1027,42.1584,42.0916,42.0972,857400.0
2009-11-23 15:00:00,75.62,75.77,75.61,75.69,1010700.0,42.0972,42.1807,42.0916,42.1361,1010700.0
2009-11-23 15:30:00,75.69,75.73,75.45,75.71,2378800.0,42.1361,42.1584,42.0025,42.1473,2378800.0
2009-11-24 09:30:00,75.7,75.8,74.85,75.08,2006700.0,42.1417,42.1974,41.6685,41.7965,2006700.0
2009-11-24 10:00:00,75.09,75.38,74.8,75.19,1547400.0,41.8021,41.9636,41.6407,41.8578,1547400.0
2009-11-24 10:30:00,75.19,75.8,75.18,75.73,1829900.0,41.8578,42.1974,41.8522,42.1584,1829900.0
2009-11-24 11:00:00,75.73,75.8,75.55,75.58,1231700.0,42.1584,42.1974,42.0582,42.0749,1231700.0
2009-11-24 11:30:00,75.56,75.85,75.51,75.83,977800.0,42.0638,42.2252,42.0359,42.2141,977800.0
2009-11-24 12:00:00,75.83,75.87,75.76,75.78,677600.0,42.2141,42.2363,42.1751,42.1862,677600.0
2009-11-24 12:30:00,75.78,75.86,75.67,75.7,684300.0,42.1862,42.2308,42.125,42.1417,684300.0
2009-11-24 13:00:00,75.7,75.94,75.67,75.86,871600.0,42.1417,42.2753,42.125,42.2308,871600.0
2009-11-24 13:30:00,75.87,75.95,75.84,75.88,467900.0,42.2363,42.2809,42.2196,42.2419,467900.0
2009-11-24 14:00:00,75.88,75.98,75.74,75.91,996600.0,42.2419,42.2976,42.164,42.2586,996600.0
2009-11-24 14:30:00,75.92,75.99,75.87,75.96,797300.0,42.2642,42.3031,42.2363,42.2864,797300.0
2009-11-24 15:00:00,75.96,75.96,75.83,75.89,958400.0,42.2864,42.2864,42.2141,42.2475,958400.0
2009-11-24 15:30:00,75.89,75.97,75.74,75.95,2070600.0,42.2475,42.292,42.164,42.2809,2070600.0
2009-11-25 09:30:00,76.0,76.02,75.66,75.95,1539800.0,42.3087,42.3198,42.1194,42.2809,1539800.0
2009-11-25 10:00:00,75.96,76.02,75.67,75.77,1304400.0,42.2864,42.3198,42.125,42.1807,1304400.0
2009-11-25 10:30:00,75.78,76.23,75.76,76.01,1300000.0,42.1862,42.4367,42.1751,42.3143,1300000.0
2009-11-25 11:00:00,76.01,76.41,76.0,76.41,994900.0,42.3143,42.5369,42.3087,42.5369,994900.0
2009-11-25 11:30:00,76.41,76.47,76.33,76.42,772200.0,42.5369,42.5703,42.4924,42.5425,772200.0
2009-11-25 12:00:00,76.42,76.47,76.35,76.4,643600.0,42.5425,42.5703,42.5035,42.5314,643600.0
2009-11-25 12:30:00,76.4,76.42,76.33,76.39,484800.0,42.5314,42.5425,42.4924,42.5258,484800.0
2009-11-25 13:00:00,76.39,76.41,76.33,76.34,354300.0,42.5258,42.5369,42.4924,42.498,354300.0
2009-11-25 13:30:00,76.34,76.38,76.31,76.34,379800.0,42.498,42.5202,42.4813,42.498,379800.0
2009-11-25 14:00:00,76.34,76.4,76.23,76.36,460200.0,42.498,42.5314,42.4367,42.5091,460200.0
2009-11-25 14:30:00,76.36,76.49,76.35,76.48,620600.0,42.5091,42.5815,42.5035,42.5759,620600.0
2009-11-25 15:00:00,76.48,76.53,76.39,76.48,902500.0,42.5759,42.6037,42.5258,42.5759,902500.0
2009-11-25 15:30:00,76.48,76.54,76.36,76.46,1703900.0,42.5759,42.6093,42.5091,42.5648,1703900.0
2009-11-27 09:30:00,74.65,75.26,74.35,75.04,3130500.0,41.5572,41.8967,41.3902,41.7743,3130500.0
2009-11-27 10:00:00,75.05,75.38,74.84,74.96,1425700.0,41.7798,41.9636,41.6629,41.7297,1425700.0
2009-11-27 10:30:00,74.96,75.2,74.8,75.05,973300.0,41.7297,41.8633,41.6407,41.7798,973300.0
2009-11-27 11:00:00,75.06,75.33,75.01,75.04,1003700.0,41.7854,41.9357,41.7576,41.7743,1003700.0
2009-11-27 11:30:00,75.05,75.21,74.93,75.14,726000.0,41.7798,41.8689,41.713,41.8299,726000.0
2009-11-27 12:00:00,75.14,75.15,74.86,74.94,1056600.0,41.8299,41.8355,41.6741,41.7186,1056600.0
2009-11-27 12:30:00,74.95,75.25,74.8,74.85,1773800.0,41.7242,41.8912,41.6407,41.6685,1773800.0
2009-11-30 09:30:00,74.49,74.86,74.35,74.78,2297700.0,41.4681,41.6741,41.3902,41.6295,2297700.0
2009-11-30 10:00:00,74.79,75.23,74.79,75.21,1190500.0,41.6351,41.88,41.6351,41.8689,1190500.0
2009-11-30 10:30:00,75.23,75.35,75.07,75.21,1131900.0,41.88,41.9469,41.791,41.8689,1131900.0
2009-11-30 11:00:00,75.21,75.21,74.96,75.0,1019800.0,41.8689,41.8689,41.7297,41.752,1019800.0
2009-11-30 11:30:00,75.0,75.01,74.67,74.74,788700.0,41.752,41.7576,41.5683,41.6073,788700.0
2009-11-30 12:00:00,74.74,74.89,74.67,74.69,680700.0,41.6073,41.6908,41.5683,41.5794,680700.0
2009-11-30 12:30:00,74.7,74.7,74.51,74.54,817200.0,41.585,41.585,41.4792,41.4959,817200.0
2009-11-30 13:00:00,74.54,74.77,74.54,74.73,473600.0,41.4959,41.624,41.4959,41.6017,473600.0
2009-11-30 13:30:00,74.76,75.0,74.68,74.9,1058900.0,41.6184,41.752,41.5739,41.6963,1058900.0
2009-11-30 14:00:00,74.89,75.03,74.81,74.9,710200.0,41.6908,41.7687,41.6462,41.6963,710200.0
2009-11-30 14:30:00,74.9,74.93,74.64,74.7,651600.0,41.6963,41.713,41.5516,41.585,651600.0
2009-11-30 15:00:00,74.71,75.13,74.7,75.06,1657400.0,41.5906,41.8244,41.585,41.7854,1657400.0
2009-11-30 15:30:00,75.06,75.33,75.04,75.08,2454200.0,41.7854,41.9357,41.7743,41.7965,2454200.0
2009-12-01 09:30:00,76.01,76.18,75.73,75.81,1930800.0,42.3143,42.4089,42.1584,42.2029,1930800.0
2009-12-01 10:00:00,75.8,75.81,75.29,75.49,2561000.0,42.1974,42.2029,41.9134,42.0248,2561000.0
2009-12-01 10:30:00,75.48,75.71,75.47,75.68,888300.0,42.0192,42.1473,42.0137,42.1306,888300.0
2009-12-01 11:00:00,75.67,75.91,75.62,75.91,1186100.0,42.125,42.2586,42.0972,42.2586,1186100.0
2009-12-01 11:30:00,75.9,75.95,75.75,75.91,791500.0,42.253,42.2809,42.1695,42.2586,791500.0
2009-12-01 12:00:00,75.92,76.03,75.82,75.85,821600.0,42.2642,42.3254,42.2085,42.2252,821600.0
2009-12-01 12:30:00,75.84,75.98,75.81,75.95,553500.0,42.2196,42.2976,42.2029,42.2809,553500.0
2009-12-01 13:00:00,75.96,76.08,75.93,76.07,805000.0,42.2864,42.3532,42.2697,42.3477,805000.0
2009-12-01 13:30:00,76.07,76.18,75.9,76.12,988300.0,42.3477,42.4089,42.253,42.3755,988300.0
2009-12-01 14:00:00,76.12,76.2,76.08,76.19,856800.0,42.3755,42.42,42.3532,42.4145,856800.0
2009-12-01 14:30:00,76.19,76.24,76.02,76.08,1067300.0,42.4145,42.4423,42.3198,42.3532,1067300.0
2009-12-01 15:00:00,76.08,76.13,75.98,76.06,1044600.0,42.3532,42.3811,42.2976,42.3421,1044600.0
2009-12-01 15:30:00,76.05,76.09,75.84,76.04,2296800.0,42.3365,42.3588,42.2196,42.331,2296800.0
2009-12-02 09:30:00,75.97,76.15,75.8,75.95,1565100.0,42.292,42.3922,42.1974,42.2809,1565100.0
2009-12-02 10:00:00,75.95,76.3,75.91,76.07,1437200.0,42.2809,42.4757,42.2586,42.3477,1437200.0
2009-12-02 10:30:00,76.07,76.11,75.78,75.86,1254800.0,42.3477,42.3699,42.1862,42.2308,1254800.0
2009-12-02 11:00:00,75.85,75.85,75.51,75.61,1043700.0,42.2252,42.2252,42.0359,42.0916,1043700.0
2009-12-02 11:30:00,75.61,75.84,75.58,75.77,591000.0,42.0916,42.2196,42.0749,42.1807,591000.0
2009-12-02 12:00:00,75.76,75.81,75.39,75.42,1152100.0,42.1751,42.2029,41.9691,41.9858,1152100.0
2009-12-02 12:30:00,75.42,75.54,75.35,75.53,764900.0,41.9858,42.0526,41.9469,42.0471,764900.0
2009-12-02 13:00:00,75.53,75.67,75.44,75.65,624800.0,42.0471,42.125,41.997,42.1139,624800.0
2009-12-02 13:30:00,75.65,75.75,75.57,75.72,888400.0,42.1139,42.1695,42.0693,42.1528,888400.0
2009-12-02 14:00:00,75.71,75.78,75.56,75.66,905400.0,42.1473,42.1862,42.0638,42.1194,905400.0
2009-12-02 14:30:00,75.66,75.77,75.59,75.64,640300.0,42.1194,42.1807,42.0805,42.1083,640300.0
2009-12-02 15:00:00,75.64,75.79,75.4,75.78,851400.0,42.1083,42.1918,41.9747,42.1862,851400.0
2009-12-02 15:30:00,75.78,75.86,75.65,75.78,1871600.0,42.1862,42.2308,42.1139,42.1862,1871600.0
2009-12-03 09:30:00,75.59,75.76,75.3,75.5,1997000.0,42.0805,42.1751,41.919,42.0304,1997000.0
2009-12-03 10:00:00,75.49,75.49,74.96,75.13,2036300.0,42.0248,42.0248,41.7297,41.8244,2036300.0
2009-12-03 10:30:00,75.14,75.43,74.98,75.39,1306600.0,41.8299,41.9914,41.7409,41.9691,1306600.0
2009-12-03 11:00:00,75.39,75.5,75.2,75.28,827600.0,41.9691,42.0304,41.8633,41.9079,827600.0
2009-12-03 11:30:00,75.28,75.55,75.27,75.47,1022000.0,41.9079,42.0582,41.9023,42.0137,1022000.0
2009-12-03 12:00:00,75.47,75.58,75.37,75.49,771500.0,42.0137,42.0749,41.958,42.0248,771500.0
2009-12-03 12:30:00,75.48,75.64,75.41,75.61,715400.0,42.0192,42.1083,41.9803,42.0916,715400.0
2009-12-03 13:00:00,75.61,75.68,75.46,75.66,854900.0,42.0916,42.1306,42.0081,42.1194,854900.0
2009-12-03 13:30:00,75.66,75.76,75.58,75.59,624100.0,42.1194,42.1751,42.0749,42.0805,624100.0
2009-12-03 14:00:00,75.58,75.68,75.42,75.5,723300.0,42.0749,42.1306,41.9858,42.0304,723300.0
2009-12-03 14:30:00,75.5,75.66,75.5,75.54,873700.0,42.0304,42.1194,42.0304,42.0526,873700.0
2009-12-03 15:00:00,75.54,75.66,75.49,75.55,1018500.0,42.0526,42.1194,42.0248,42.0582,1018500.0
2009-12-03 15:30:00,75.54,75.6,74.91,75.03,3041900.0,42.0526,42.086,41.7019,41.7687,3041900.0
2009-12-04 09:30:00,75.7,75.94,75.67,75.9,2334000.0,42.1417,42.2753,42.125,42.253,2334000.0
2009-12-04 10:00:00,75.9,75.97,75.62,75.86,1575100.0,42.253,42.292,42.0972,42.2308,1575100.0
2009-12-04 10:30:00,75.86,75.87,75.19,75.2,1588800.0,42.2308,42.2363,41.8578,41.8633,1588800.0
2009-12-04 11:00:00,75.2,75.61,75.07,75.3,1544400.0,41.8633,42.0916,41.791,41.919,1544400.0
2009-12-04 11:30:00,75.3,75.39,74.3,74.7,2690900.0,41.919,41.9691,41.3623,41.585,2690900.0
2009-12-04 12:00:00,74.7,74.8,74.56,74.7,971900.0,41.585,41.6407,41.5071,41.585,971900.0
2009-12-04 12:30:00,74.69,74.87,74.52,74.55,862400.0,41.5794,41.6796,41.4848,41.5015,862400.0
2009-12-04 13:00:00,74.55,74.66,74.36,74.39,872100.0,41.5015,41.5627,41.3957,41.4124,872100.0
2009-12-04 13:30:00,74.4,74.47,73.92,73.97,1396600.0,41.418,41.457,41.1508,41.1786,1396600.0
2009-12-04 14:00:00,73.97,74.14,73.91,74.06,1456900.0,41.1786,41.2733,41.1452,41.2287,1456900.0
2009-12-04 14:30:00,74.07,74.32,74.06,74.27,1438200.0,41.2343,41.3735,41.2287,41.3456,1438200.0
2009-12-04 15:00:00,74.26,74.43,74.19,74.25,1886900.0,41.3401,41.4347,41.3011,41.3345,1886900.0
2009-12-04 15:30:00,74.25,74.31,74.02,74.22,2989000.0,41.3345,41.3679,41.2064,41.3178,2989000.0
2009-12-07 09:30:00,73.95,74.72,73.91,74.13,1918800.0,41.1675,41.5961,41.1452,41.2677,1918800.0
2009-12-07 10:00:00,74.13,74.13,73.8,74.06,1462400.0,41.2677,41.2677,41.084,41.2287,1462400.0
2009-12-07 10:30:00,74.06,74.1,73.89,73.93,1284900.0,41.2287,41.251,41.1341,41.1563,1284900.0
2009-12-07 11:00:00,73.93,74.03,73.87,73.98,856500.0,41.1563,41.212,41.1229,41.1842,856500.0
2009-12-07 11:30:00,73.98,74.04,73.95,73.98,782700.0,41.1842,41.2176,41.1675,41.1842,782700.0
2009-12-07 12:00:00,73.99,74.01,73.86,73.87,807200.0,41.1897,41.2009,41.1174,41.1229,807200.0
2009-12-07 12:30:00,73.87,74.17,73.85,74.06,1601300.0,41.1229,41.29,41.1118,41.2287,1601300.0
2009-12-07 13:00:00,74.07,74.28,74.06,74.17,704600.0,41.2343,41.3512,41.2287,41.29,704600.0
2009-12-07 13:30:00,74.16,74.17,73.99,74.07,803200.0,41.2844,41.29,41.1897,41.2343,803200.0
2009-12-07 14:00:00,74.07,74.14,73.94,74.0,758200.0,41.2343,41.2733,41.1619,41.1953,758200.0
2009-12-07 14:30:00,74.0,74.0,73.59,73.81,1207000.0,41.1953,41.1953,40.9671,41.0895,1207000.0
2009-12-07 15:00:00,73.81,73.92,73.65,73.65,1039200.0,41.0895,41.1508,41.0005,41.0005,1039200.0
2009-12-07 15:30:00,73.66,73.79,73.63,73.77,2575200.0,41.006,41.0784,40.9893,41.0673,2575200.0
2009-12-08 09:30:00,73.47,73.5,72.79,72.95,2723300.0,40.9003,40.917,40.5217,40.6108,2723300.0
2009-12-08 10:00:00,72.94,72.96,72.7,72.74,1468500.0,40.6052,40.6164,40.4716,40.4939,1468500.0
2009-12-08 10:30:00,72.74,72.82,72.58,72.76,1038100.0,40.4939,40.5384,40.4048,40.505,1038100.0
2009-12-08 11:00:00,72.76,73.03,72.72,72.84,1117900.0,40.505,40.6553,40.4827,40.5495,1117900.0
2009-12-08 11:30:00,72.85,73.02,72.72,72.77,945900.0,40.5551,40.6498,40.4827,40.5106,945900.0
2009-12-08 12:00:00,72.78,72.88,72.72,72.73,698000.0,40.5161,40.5718,40.4827,40.4883,698000.0
2009-12-08 12:30:00,72.72,72.83,72.65,72.82,654100.0,40.4827,40.544,40.4438,40.5384,654100.0
2009-12-08 13:00:00,72.83,72.94,72.62,72.62,739600.0,40.544,40.6052,40.4271,40.4271,739600.0
2009-12-08 13:30:00,72.64,72.84,72.62,72.7,665300.0,40.4382,40.5495,40.4271,40.4716,665300.0
2009-12-08 14:00:00,72.69,72.79,72.54,72.56,798700.0,40.466,40.5217,40.3825,40.3937,798700.0
2009-12-08 14:30:00,72.57,72.64,72.41,72.53,1177100.0,40.3992,40.4382,40.3102,40.377,1177100.0
2009-12-08 15:00:00,72.53,72.72,72.49,72.7,1112600.0,40.377,40.4827,40.3547,40.4716,1112600.0
2009-12-08 15:30:00,72.7,73.02,72.62,73.0,3079700.0,40.4716,40.6498,40.4271,40.6386,3079700.0
2009-12-09 09:30:00,73.0,73.11,72.67,72.9,1430600.0,40.6386,40.6999,40.4549,40.583,1430600.0
2009-12-09 10:00:00,72.89,73.1,72.81,73.09,1063800.0,40.5774,40.6943,40.5328,40.6887,1063800.0
2009-12-09 10:30:00,73.1,73.55,72.94,73.31,2021300.0,40.6943,40.9448,40.6052,40.8112,2021300.0
2009-12-09 11:00:00,73.32,73.47,73.22,73.23,926200.0,40.8168,40.9003,40.7611,40.7667,926200.0
2009-12-09 11:30:00,73.23,73.31,73.11,73.19,838300.0,40.7667,40.8112,40.6999,40.7444,838300.0
2009-12-09 12:00:00,73.19,73.2,72.63,72.72,1206200.0,40.7444,40.75,40.4326,40.4827,1206200.0
2009-12-09 12:30:00,72.71,72.85,72.51,72.71,969500.0,40.4772,40.5551,40.3658,40.4772,969500.0
2009-12-09 13:00:00,72.71,72.71,72.43,72.56,1043300.0,40.4772,40.4772,40.3213,40.3937,1043300.0
2009-12-09 13:30:00,72.56,72.61,72.1,72.13,1165600.0,40.3937,40.4215,40.1376,40.1543,1165600.0
2009-12-09 14:00:00,72.11,72.53,72.11,72.41,963200.0,40.1432,40.377,40.1432,40.3102,963200.0
2009-12-09 14:30:00,72.43,72.6,72.4,72.5,752700.0,40.3213,40.4159,40.3046,40.3603,752700.0
2009-12-09 15:00:00,72.51,72.83,72.51,72.62,1398400.0,40.3658,40.544,40.3658,40.4271,1398400.0
2009-12-09 15:30:00,72.63,72.82,72.53,72.77,1808000.0,40.4326,40.5384,40.377,40.5106,1808000.0
2009-12-10 09:30:00,73.33,73.56,73.21,73.26,2211800.0,40.8223,40.9504,40.7555,40.7834,2211800.0
2009-12-10 10:00:00,73.27,73.32,72.58,72.74,2034600.0,40.7889,40.8168,40.4048,40.4939,2034600.0
2009-12-10 10:30:00,72.75,72.95,72.61,72.65,1685200.0,40.4994,40.6108,40.4215,40.4438,1685200.0
2009-12-10 11:00:00,72.65,72.85,72.57,72.75,1349500.0,40.4438,40.5551,40.3992,40.4994,1349500.0
2009-12-10 11:30:00,72.75,72.85,72.65,72.66,899700.0,40.4994,40.5551,40.4438,40.4493,899700.0
2009-12-10 12:00:00,72.67,72.81,72.48,72.56,829200.0,40.4549,40.5328,40.3491,40.3937,829200.0
2009-12-10 12:30:00,72.56,72.58,72.4,72.45,812800.0,40.3937,40.4048,40.3046,40.3324,812800.0
2009-12-10 13:00:00,72.45,72.45,72.21,72.22,1266900.0,40.3324,40.3324,40.1988,40.2044,1266900.0
2009-12-10 13:30:00,72.22,72.57,72.21,72.55,821300.0,40.2044,40.3992,40.1988,40.3881,821300.0
2009-12-10 14:00:00,72.55,72.75,72.48,72.72,867500.0,40.3881,40.4994,40.3491,40.4827,867500.0
2009-12-10 14:30:00,72.72,72.75,72.39,72.42,730700.0,40.4827,40.4994,40.299,40.3157,730700.0
2009-12-10 15:00:00,72.41,72.46,72.24,72.35,1434500.0,40.3102,40.338,40.2155,40.2768,1434500.0
2009-12-10 15:30:00,72.35,72.46,72.29,72.35,2472200.0,40.2768,40.338,40.2434,40.2768,2472200.0
2009-12-11 09:30:00,72.89,72.98,72.33,72.74,2229500.0,40.5774,40.6275,40.2656,40.4939,2229500.0
2009-12-11 10:00:00,72.74,72.83,72.5,72.74,1528900.0,40.4939,40.544,40.3603,40.4939,1528900.0
2009-12-11 10:30:00,72.74,72.96,72.64,72.88,919400.0,40.4939,40.6164,40.4382,40.5718,919400.0
2009-12-11 11:00:00,72.88,72.9,72.45,72.5,997400.0,40.5718,40.583,40.3324,40.3603,997400.0
2009-12-11 11:30:00,72.5,72.59,72.32,72.55,978700.0,40.3603,40.4104,40.2601,40.3881,978700.0
2009-12-11 12:00:00,72.55,72.87,72.54,72.77,687100.0,40.3881,40.5663,40.3825,40.5106,687100.0
2009-12-11 12:30:00,72.77,72.98,72.75,72.97,764800.0,40.5106,40.6275,40.4994,40.6219,764800.0
2009-12-11 13:00:00,72.98,73.02,72.89,72.94,859500.0,40.6275,40.6498,40.5774,40.6052,859500.0
2009-12-11 13:30:00,72.94,73.15,72.91,72.95,945100.0,40.6052,40.7221,40.5885,40.6108,945100.0
2009-12-11 14:00:00,72.95,73.06,72.75,72.76,1126300.0,40.6108,40.672,40.4994,40.505,1126300.0
2009-12-11 14:30:00,72.76,72.84,72.7,72.72,920800.0,40.505,40.5495,40.4716,40.4827,920800.0
2009-12-11 15:00:00,72.72,72.85,72.68,72.84,686100.0,40.4827,40.5551,40.4605,40.5495,686100.0
2009-12-11 15:30:00,72.84,72.9,72.71,72.87,1707900.0,40.5495,40.583,40.4772,40.5663,1707900.0
2009-12-14 09:30:00,70.79,71.3,69.92,70.04,16552400.0,39.4083,39.6922,38.924,38.9908,16552400.0
2009-12-14 10:00:00,70.03,70.17,69.86,69.98,9543900.0,38.9852,39.0632,38.8906,38.9574,9543900.0
2009-12-14 10:30:00,69.99,70.06,69.9,69.94,5949400.0,38.963,39.0019,38.9129,38.9351,5949400.0
2009-12-14 11:00:00,69.94,70.0,69.53,69.91,7678700.0,38.9351,38.9685,38.7069,38.9184,7678700.0
2009-12-14 11:30:00,69.92,69.99,69.78,69.86,3881100.0,38.924,38.963,38.8461,38.8906,3881100.0
2009-12-14 12:00:00,69.86,69.93,69.66,69.76,4047100.0,38.8906,38.9296,38.7793,38.8349,4047100.0
2009-12-14 12:30:00,69.76,69.89,69.67,69.71,3256700.0,38.8349,38.9073,38.7848,38.8071,3256700.0
2009-12-14 13:00:00,69.72,69.75,69.5,69.53,4124800.0,38.8127,38.8294,38.6902,38.7069,4124800.0
2009-12-14 13:30:00,69.53,69.88,69.52,69.56,4440700.0,38.7069,38.9017,38.7013,38.7236,4440700.0
2009-12-14 14:00:00,69.56,69.72,69.55,69.57,3885000.0,38.7236,38.8127,38.718,38.7292,3885000.0
2009-12-14 14:30:00,69.57,69.62,69.35,69.44,5786800.0,38.7292,38.757,38.6067,38.6568,5786800.0
2009-12-14 15:00:00,69.45,69.52,69.35,69.39,5543800.0,38.6624,38.7013,38.6067,38.629,5543800.0
2009-12-14 15:30:00,69.38,69.7,69.28,69.65,9482500.0,38.6234,38.8015,38.5677,38.7737,9482500.0
2009-12-15 09:30:00,69.96,70.11,69.7,69.82,7396100.0,38.9463,39.0298,38.8015,38.8683,7396100.0
2009-12-15 10:00:00,69.82,69.9,69.7,69.7,3761400.0,38.8683,38.9129,38.8015,38.8015,3761400.0
2009-12-15 10:30:00,69.71,70.1,69.48,69.51,4736100.0,38.8071,39.0242,38.6791,38.6958,4736100.0
2009-12-15 11:00:00,69.51,69.61,69.43,69.6,3611700.0,38.6958,38.7514,38.6512,38.7459,3611700.0
2009-12-15 11:30:00,69.59,69.73,69.53,69.62,2233900.0,38.7403,38.8182,38.7069,38.757,2233900.0
2009-12-15 12:00:00,69.61,69.79,69.6,69.7,2273500.0,38.7514,38.8516,38.7459,38.8015,2273500.0
2009-12-15 12:30:00,69.71,69.75,69.59,69.65,1709600.0,38.8071,38.8294,38.7403,38.7737,1709600.0
2009-12-15 13:00:00,69.64,69.65,69.41,69.43,2340500.0,38.7681,38.7737,38.6401,38.6512,2340500.0
2009-12-15 13:30:00,69.42,69.49,69.37,69.39,2493400.0,38.6457,38.6846,38.6178,38.629,2493400.0
2009-12-15 14:00:00,69.39,69.49,69.36,69.39,3191000.0,38.629,38.6846,38.6123,38.629,3191000.0
2009-12-15 14:30:00,69.39,69.46,69.28,69.31,3484100.0,38.629,38.6679,38.5677,38.5844,3484100.0
2009-12-15 15:00:00,69.31,69.36,69.01,69.02,3669100.0,38.5844,38.6123,38.4174,38.423,3669100.0
2009-12-15 15:30:00,69.03,69.23,68.82,69.18,6997800.0,38.4285,38.5399,38.3116,38.5121,6997800.0
2009-12-16 09:30:00,69.57,69.6,69.3,69.36,4306200.0,38.7292,38.7459,38.5789,38.6123,4306200.0
2009-12-16 10:00:00,69.37,69.57,69.37,69.4,3443300.0,38.6178,38.7292,38.6178,38.6345,3443300.0
2009-12-16 10:30:00,69.41,69.6,69.32,69.43,3885000.0,38.6401,38.7459,38.59,38.6512,3885000.0
2009-12-16 11:00:00,69.43,69.49,69.4,69.42,2737100.0,38.6512,38.6846,38.6345,38.6457,2737100.0
2009-12-16 11:30:00,69.42,69.45,69.35,69.42,2271200.0,38.6457,38.6624,38.6067,38.6457,2271200.0
2009-12-16 12:00:00,69.41,69.45,69.17,69.31,5142400.0,38.6401,38.6624,38.5065,38.5844,5142400.0
2009-12-16 12:30:00,69.32,69.42,69.03,69.19,4000700.0,38.59,38.6457,38.4285,38.5176,4000700.0
2009-12-16 13:00:00,69.19,69.22,69.09,69.19,1186600.0,38.5176,38.5343,38.4619,38.5176,1186600.0
2009-12-16 13:30:00,69.19,69.21,69.0,69.07,1787500.0,38.5176,38.5288,38.4118,38.4508,1787500.0
2009-12-16 14:00:00,69.08,69.15,68.87,68.95,2883700.0,38.4564,38.4954,38.3395,38.384,2883700.0
2009-12-16 14:30:00,68.95,68.99,68.56,68.62,4147300.0,38.384,38.4063,38.1669,38.2003,4147300.0
2009-12-16 15:00:00,68.63,68.66,68.42,68.44,4526800.0,38.2059,38.2226,38.089,38.1001,4526800.0
2009-12-16 15:30:00,68.44,68.68,68.42,68.48,6348700.0,38.1001,38.2337,38.089,38.1224,6348700.0
2009-12-17 09:30:00,68.36,68.78,68.24,68.42,7669200.0,38.0556,38.2894,37.9888,38.089,7669200.0
2009-12-17 10:00:00,68.42,68.81,68.4,68.53,5025200.0,38.089,38.3061,38.0778,38.1502,5025200.0
2009-12-17 10:30:00,68.54,68.78,68.53,68.74,2762900.0,38.1558,38.2894,38.1502,38.2671,2762900.0
2009-12-17 11:00:00,68.74,68.82,68.65,68.79,3105200.0,38.2671,38.3116,38.217,38.2949,3105200.0
2009-12-17 11:30:00,68.8,68.86,68.62,68.72,3420600.0,38.3005,38.3339,38.2003,38.256,3420600.0
2009-12-17 12:00:00,68.72,68.75,68.6,68.67,1766200.0,38.256,38.2727,38.1892,38.2281,1766200.0
2009-12-17 12:30:00,68.68,68.73,68.48,68.7,1836600.0,38.2337,38.2615,38.1224,38.2448,1836600.0
2009-12-17 13:00:00,68.7,68.75,68.67,68.68,1886200.0,38.2448,38.2727,38.2281,38.2337,1886200.0
2009-12-17 13:30:00,68.67,68.77,68.52,68.76,1918800.0,38.2281,38.2838,38.1446,38.2782,1918800.0
2009-12-17 14:00:00,68.76,68.85,68.61,68.69,2213000.0,38.2782,38.3283,38.1947,38.2393,2213000.0
2009-12-17 14:30:00,68.69,68.85,68.58,68.8,3129600.0,38.2393,38.3283,38.178,38.3005,3129600.0
2009-12-17 15:00:00,68.8,68.85,68.52,68.53,2286100.0,38.3005,38.3283,38.1446,38.1502,2286100.0
2009-12-17 15:30:00,68.53,68.6,68.13,68.22,5665200.0,38.1502,38.1892,37.9275,37.9776,5665200.0
2009-12-18 09:30:00,68.55,68.8,68.32,68.67,12034100.0,38.1613,38.3005,38.0333,38.2281,12034100.0
2009-12-18 10:00:00,68.66,68.74,68.4,68.42,3314000.0,38.2226,38.2671,38.0778,38.089,3314000.0
2009-12-18 10:30:00,68.41,68.5,68.22,68.38,2782300.0,38.0834,38.1335,37.9776,38.0667,2782300.0
2009-12-18 11:00:00,68.38,68.46,67.95,68.02,3258100.0,38.0667,38.1112,37.8273,37.8663,3258100.0
2009-12-18 11:30:00,68.02,68.07,67.79,68.01,2437500.0,37.8663,37.8941,37.7382,37.8607,2437500.0
2009-12-18 12:00:00,68.02,68.16,67.86,68.05,1860900.0,37.8663,37.9442,37.7772,37.883,1860900.0
2009-12-18 12:30:00,68.05,68.09,67.84,67.9,1535600.0,37.883,37.9053,37.7661,37.7995,1535600.0
2009-12-18 13:00:00,67.9,67.97,67.85,67.95,1341500.0,37.7995,37.8385,37.7716,37.8273,1341500.0
2009-12-18 13:30:00,67.95,68.03,67.86,67.92,1272900.0,37.8273,37.8719,37.7772,37.8106,1272900.0
2009-12-18 14:00:00,67.91,68.61,67.8,67.84,1203100.0,37.8051,38.1947,37.7438,37.7661,1203100.0
2009-12-18 14:30:00,67.83,67.91,67.75,67.89,2645600.0,37.7605,37.8051,37.716,37.7939,2645600.0
2009-12-18 15:00:00,67.89,67.92,67.73,67.76,2685400.0,37.7939,37.8106,37.7048,37.7215,2685400.0
2009-12-18 15:30:00,67.75,68.14,67.64,68.12,8779600.0,37.716,37.9331,37.6547,37.922,8779600.0
2009-12-21 09:30:00,68.47,68.64,68.28,68.33,4565700.0,38.1168,38.2114,38.011,38.0389,4565700.0
2009-12-21 10:00:00,68.34,68.5,68.22,68.35,3122000.0,38.0444,38.1335,37.9776,38.05,3122000.0
2009-12-21 10:30:00,68.36,68.58,68.36,68.54,3583300.0,38.0556,38.178,38.0556,38.1558,3583300.0
2009-12-21 11:00:00,68.54,68.58,68.44,68.46,2103300.0,38.1558,38.178,38.1001,38.1112,2103300.0
2009-12-21 11:30:00,68.45,68.61,68.43,68.43,1893000.0,38.1057,38.1947,38.0945,38.0945,1893000.0
2009-12-21 12:00:00,68.44,68.55,68.33,68.54,2845600.0,38.1001,38.1613,38.0389,38.1558,2845600.0
2009-12-21 12:30:00,68.54,68.59,68.44,68.49,1543100.0,38.1558,38.1836,38.1001,38.1279,1543100.0
2009-12-21 13:00:00,68.48,68.53,68.45,68.51,1666900.0,38.1224,38.1502,38.1057,38.1391,1666900.0
2009-12-21 13:30:00,68.51,68.53,68.44,68.51,1595800.0,38.1391,38.1502,38.1001,38.1391,1595800.0
2009-12-21 14:00:00,68.51,68.54,68.44,68.53,1333500.0,38.1391,38.1558,38.1001,38.1502,1333500.0
2009-12-21 14:30:00,68.52,68.53,68.45,68.5,1088000.0,38.1446,38.1502,38.1057,38.1335,1088000.0
2009-12-21 15:00:00,68.51,68.51,68.4,68.46,2652400.0,38.1391,38.1391,38.0778,38.1112,2652400.0
2009-12-21 15:30:00,68.46,68.75,68.42,68.52,3416800.0,38.1112,38.2727,38.089,38.1446,3416800.0
2009-12-22 09:30:00,68.61,68.83,68.55,68.78,3708800.0,38.1947,38.3172,38.1613,38.2894,3708800.0
2009-12-22 10:00:00,68.78,69.18,68.65,69.16,3580400.0,38.2894,38.5121,38.217,38.5009,3580400.0
2009-12-22 10:30:00,69.17,69.21,68.81,68.82,3015500.0,38.5065,38.5288,38.3061,38.3116,3015500.0
2009-12-22 11:00:00,68.82,68.9,68.63,68.71,1763300.0,38.3116,38.3562,38.2059,38.2504,1763300.0
2009-12-22 11:30:00,68.71,68.75,68.53,68.74,2952200.0,38.2504,38.2727,38.1502,38.2671,2952200.0
2009-12-22 12:00:00,68.75,68.75,68.55,68.59,930400.0,38.2727,38.2727,38.1613,38.1836,930400.0
2009-12-22 12:30:00,68.58,68.76,68.53,68.7,1373500.0,38.178,38.2782,38.1502,38.2448,1373500.0
2009-12-22 13:00:00,68.7,68.71,68.5,68.65,1331700.0,38.2448,38.2504,38.1335,38.217,1331700.0
2009-12-22 13:30:00,68.65,68.77,68.62,68.7,1095500.0,38.217,38.2838,38.2003,38.2448,1095500.0
2009-12-22 14:00:00,68.7,68.71,68.61,68.67,1165400.0,38.2448,38.2504,38.1947,38.2281,1165400.0
2009-12-22 14:30:00,68.66,68.7,68.57,68.59,1029600.0,38.2226,38.2448,38.1725,38.1836,1029600.0
2009-12-22 15:00:00,68.58,68.65,68.51,68.6,1511600.0,38.178,38.217,38.1391,38.1892,1511600.0
2009-12-22 15:30:00,68.61,68.62,68.51,68.55,2605500.0,38.1947,38.2003,38.1391,38.1613,2605500.0
2009-12-23 09:30:00,68.74,68.78,68.35,68.47,2373500.0,38.2671,38.2894,38.05,38.1168,2373500.0
2009-12-23 10:00:00,68.46,68.54,68.3,68.34,1962300.0,38.1112,38.1558,38.0222,38.0444,1962300.0
2009-12-23 10:30:00,68.37,68.54,68.28,68.43,2094400.0,38.0611,38.1558,38.011,38.0945,2094400.0
2009-12-23 11:00:00,68.43,68.52,68.35,68.41,1032200.0,38.0945,38.1446,38.05,38.0834,1032200.0
2009-12-23 11:30:00,68.42,68.45,68.3,68.4,1111500.0,38.089,38.1057,38.0222,38.0778,1111500.0
2009-12-23 12:00:00,68.4,68.42,68.28,68.35,818200.0,38.0778,38.089,38.011,38.05,818200.0
2009-12-23 12:30:00,68.35,68.43,68.32,68.39,979300.0,38.05,38.0945,38.0333,38.0723,979300.0
2009-12-23 13:00:00,68.4,68.4,68.34,68.34,649800.0,38.0778,38.0778,38.0444,38.0444,649800.0
2009-12-23 13:30:00,68.35,68.41,68.3,68.38,855500.0,38.05,38.0834,38.0222,38.0667,855500.0
2009-12-23 14:00:00,68.39,68.42,68.35,68.36,688500.0,38.0723,38.089,38.05,38.0556,688500.0
2009-12-23 14:30:00,68.36,68.42,68.35,68.36,870100.0,38.0556,38.089,38.05,38.0556,870100.0
2009-12-23 15:00:00,68.36,68.37,68.3,68.33,1204500.0,38.0556,38.0611,38.0222,38.0389,1204500.0
2009-12-23 15:30:00,68.32,68.36,68.2,68.29,2758800.0,38.0333,38.0556,37.9665,38.0166,2758800.0
2009-12-24 09:30:00,68.37,68.48,68.16,68.35,1287100.0,38.0611,38.1224,37.9442,38.05,1287100.0
2009-12-24 10:00:00,68.35,68.58,68.33,68.54,1583700.0,38.05,38.178,38.0389,38.1558,1583700.0
2009-12-24 10:30:00,68.53,68.6,68.44,68.57,1016100.0,38.1502,38.1892,38.1001,38.1725,1016100.0
2009-12-24 11:00:00,68.58,68.58,68.5,68.54,703000.0,38.178,38.178,38.1335,38.1558,703000.0
2009-12-24 11:30:00,68.55,68.68,68.54,68.66,850700.0,38.1613,38.2337,38.1558,38.2226,850700.0
2009-12-24 12:00:00,68.66,68.75,68.65,68.7,600700.0,38.2226,38.2727,38.217,38.2448,600700.0
2009-12-24 12:30:00,68.7,68.74,68.56,68.59,1336400.0,38.2448,38.2671,38.1669,38.1836,1336400.0
2009-12-28 09:30:00,69.08,69.12,68.74,68.77,1826900.0,38.4564,38.4787,38.2671,38.2838,1826900.0
2009-12-28 10:00:00,68.78,68.95,68.76,68.91,1308900.0,38.2894,38.384,38.2782,38.3617,1308900.0
2009-12-28 10:30:00,68.92,68.92,68.82,68.86,1619400.0,38.3673,38.3673,38.3116,38.3339,1619400.0
2009-12-28 11:00:00,68.87,69.02,68.85,69.01,943100.0,38.3395,38.423,38.3283,38.4174,943100.0
2009-12-28 11:30:00,69.01,69.08,69.0,69.03,1258100.0,38.4174,38.4564,38.4118,38.4285,1258100.0
2009-12-28 12:00:00,69.03,69.04,68.96,68.99,749600.0,38.4285,38.4341,38.3896,38.4063,749600.0
2009-12-28 12:30:00,68.99,69.05,68.93,69.0,993000.0,38.4063,38.4397,38.3729,38.4118,993000.0
2009-12-28 13:00:00,69.0,69.02,68.93,68.99,731000.0,38.4118,38.423,38.3729,38.4063,731000.0
2009-12-28 13:30:00,68.99,69.03,68.93,68.95,1290500.0,38.4063,38.4285,38.3729,38.384,1290500.0
2009-12-28 14:00:00,68.96,69.0,68.88,68.92,1321300.0,38.3896,38.4118,38.345,38.3673,1321300.0
2009-12-28 14:30:00,68.93,68.96,68.89,68.93,1121300.0,38.3729,38.3896,38.3506,38.3729,1121300.0
2009-12-28 15:00:00,68.93,68.97,68.91,68.93,746700.0,38.3729,38.3951,38.3617,38.3729,746700.0
2009-12-28 15:30:00,68.94,69.1,68.93,69.06,2563600.0,38.3784,38.4675,38.3729,38.4452,2563600.0
2009-12-29 09:30:00,69.28,69.39,69.14,69.33,2366900.0,38.5677,38.629,38.4898,38.5956,2366900.0
2009-12-29 10:00:00,69.32,69.4,69.2,69.31,1362500.0,38.59,38.6345,38.5232,38.5844,1362500.0
2009-12-29 10:30:00,69.3,69.33,69.12,69.18,1061600.0,38.5789,38.5956,38.4787,38.5121,1061600.0
2009-12-29 11:00:00,69.19,69.24,68.81,68.82,1592900.0,38.5176,38.5455,38.3061,38.3116,1592900.0
2009-12-29 11:30:00,68.82,69.0,68.8,68.97,1249400.0,38.3116,38.4118,38.3005,38.3951,1249400.0
2009-12-29 12:00:00,68.97,69.0,68.85,68.89,1161500.0,38.3951,38.4118,38.3283,38.3506,1161500.0
2009-12-29 12:30:00,68.9,68.92,68.84,68.84,1512800.0,38.3562,38.3673,38.3228,38.3228,1512800.0
2009-12-29 13:00:00,68.84,68.94,68.8,68.91,1288600.0,38.3228,38.3784,38.3005,38.3617,1288600.0
2009-12-29 13:30:00,68.9,68.98,68.85,68.89,868100.0,38.3562,38.4007,38.3283,38.3506,868100.0
2009-12-29 14:00:00,68.9,68.95,68.88,68.92,820500.0,38.3562,38.384,38.345,38.3673,820500.0
2009-12-29 14:30:00,68.92,69.02,68.91,68.98,1024700.0,38.3673,38.423,38.3617,38.4007,1024700.0
2009-12-29 15:00:00,68.99,69.1,68.96,69.09,1712500.0,38.4063,38.4675,38.3896,38.4619,1712500.0
2009-12-29 15:30:00,69.09,69.12,68.84,68.86,1992300.0,38.4619,38.4787,38.3228,38.3339,1992300.0
2009-12-30 09:30:00,68.71,68.9,68.53,68.82,2410500.0,38.2504,38.3562,38.1502,38.3116,2410500.0
2009-12-30 10:00:00,68.82,68.96,68.74,68.75,848300.0,38.3116,38.3896,38.2671,38.2727,848300.0
2009-12-30 10:30:00,68.76,68.82,68.48,68.61,1496600.0,38.2782,38.3116,38.1224,38.1947,1496600.0
2009-12-30 11:00:00,68.62,68.7,68.46,68.48,1003600.0,38.2003,38.2448,38.1112,38.1224,1003600.0
2009-12-30 11:30:00,68.47,68.79,68.39,68.76,1728500.0,38.1168,38.2949,38.0723,38.2782,1728500.0
2009-12-30 12:00:00,68.76,68.82,68.62,68.75,1157100.0,38.2782,38.3116,38.2003,38.2727,1157100.0
2009-12-30 12:30:00,68.75,68.82,68.68,68.76,700500.0,38.2727,38.3116,38.2337,38.2782,700500.0
2009-12-30 13:00:00,68.76,68.81,68.7,68.71,568100.0,38.2782,38.3061,38.2448,38.2504,568100.0
2009-12-30 13:30:00,68.71,68.79,68.7,68.74,776400.0,38.2504,38.2949,38.2448,38.2671,776400.0
2009-12-30 14:00:00,68.75,68.76,68.69,68.73,1337800.0,38.2727,38.2782,38.2393,38.2615,1337800.0
2009-12-30 14:30:00,68.74,68.77,68.72,68.74,1533800.0,38.2671,38.2838,38.256,38.2671,1533800.0
2009-12-30 15:00:00,68.75,68.76,68.7,68.75,1673900.0,38.2727,38.2782,38.2448,38.2727,1673900.0
2009-12-30 15:30:00,68.75,68.77,68.69,68.74,2528700.0,38.2727,38.2838,38.2393,38.2671,2528700.0
2009-12-31 09:30:00,68.84,68.86,68.64,68.7,1840100.0,38.3228,38.3339,38.2114,38.2448,1840100.0
2009-12-31 10:00:00,68.7,68.85,68.58,68.61,870500.0,38.2448,38.3283,38.178,38.1947,870500.0
2009-12-31 10:30:00,68.59,68.62,68.34,68.44,1945300.0,38.1836,38.2003,38.0444,38.1001,1945300.0
2009-12-31 11:00:00,68.44,68.5,68.37,68.45,1388000.0,38.1001,38.1335,38.0611,38.1057,1388000.0
2009-12-31 11:30:00,68.44,68.47,68.43,68.44,992900.0,38.1001,38.1168,38.0945,38.1001,992900.0
2009-12-31 12:00:00,68.43,68.52,68.43,68.49,896500.0,38.0945,38.1446,38.0945,38.1279,896500.0
2009-12-31 12:30:00,68.48,68.62,68.46,68.57,627400.0,38.1224,38.2003,38.1112,38.1725,627400.0
2009-12-31 13:00:00,68.57,68.58,68.45,68.47,761900.0,38.1725,38.178,38.1057,38.1168,761900.0
2009-12-31 13:30:00,68.46,68.54,68.45,68.46,540300.0,38.1112,38.1558,38.1057,38.1112,540300.0
2009-12-31 14:00:00,68.46,68.52,68.45,68.47,426000.0,38.1112,38.1446,38.1057,38.1168,426000.0
2009-12-31 14:30:00,68.48,68.61,68.44,68.52,758700.0,38.1224,38.1947,38.1001,38.1446,758700.0
2009-12-31 15:00:00,68.51,68.58,68.5,68.55,691600.0,38.1391,38.178,38.1335,38.1613,691600.0
2009-12-31 15:30:00,68.56,68.57,68.12,68.12,3826600.0,38.1669,38.1725,37.922,37.922,3826600.0
2010-01-04 09:30:00,68.7,68.98,68.61,68.78,5198800.0,38.2448,38.4007,38.1947,38.2894,5198800.0
2010-01-04 10:00:00,68.77,68.97,68.74,68.96,2234500.0,38.2838,38.3951,38.2671,38.3896,2234500.0
2010-01-04 10:30:00,68.95,69.0,68.72,68.73,2070500.0,38.384,38.4118,38.256,38.2615,2070500.0
2010-01-04 11:00:00,68.74,69.07,68.71,69.04,2250600.0,38.2671,38.4508,38.2504,38.4341,2250600.0
2010-01-04 11:30:00,69.03,69.21,69.02,69.1,1886100.0,38.4285,38.5288,38.423,38.4675,1886100.0
2010-01-04 12:00:00,69.11,69.2,69.1,69.18,1077800.0,38.4731,38.5232,38.4675,38.5121,1077800.0
2010-01-04 12:30:00,69.18,69.26,69.14,69.19,1272100.0,38.5121,38.5566,38.4898,38.5176,1272100.0
2010-01-04 13:00:00,69.19,69.25,69.15,69.23,1053300.0,38.5176,38.551,38.4954,38.5399,1053300.0
2010-01-04 13:30:00,69.24,69.24,69.04,69.19,1123300.0,38.5455,38.5455,38.4341,38.5176,1123300.0
2010-01-04 14:00:00,69.19,69.19,67.19,69.05,1085100.0,38.5176,38.5176,37.4042,38.4397,1085100.0
2010-01-04 14:30:00,69.05,69.19,69.04,69.18,1020800.0,38.4397,38.5176,38.4341,38.5121,1020800.0
2010-01-04 15:00:00,69.17,69.19,69.07,69.09,1652700.0,38.5065,38.5176,38.4508,38.4619,1652700.0
2010-01-04 15:30:00,69.1,69.16,68.89,69.13,2944100.0,38.4675,38.5009,38.3506,38.4842,2944100.0
2010-01-05 09:30:00,69.2,69.29,68.8,68.86,3049500.0,38.5232,38.5733,38.3005,38.3339,3049500.0
2010-01-05 10:00:00,68.85,69.13,68.8,69.02,2722200.0,38.3283,38.4842,38.3005,38.423,2722200.0
2010-01-05 10:30:00,69.02,69.06,68.94,69.02,2104600.0,38.423,38.4452,38.3784,38.423,2104600.0
2010-01-05 11:00:00,69.02,69.14,69.0,69.03,1698600.0,38.423,38.4898,38.4118,38.4285,1698600.0
2010-01-05 11:30:00,69.03,69.14,69.02,69.08,1331500.0,38.4285,38.4898,38.423,38.4564,1331500.0
2010-01-05 12:00:00,69.08,69.3,69.05,69.3,1784200.0,38.4564,38.5789,38.4397,38.5789,1784200.0
2010-01-05 12:30:00,69.29,69.3,69.19,69.28,1345700.0,38.5733,38.5789,38.5176,38.5677,1345700.0
2010-01-05 13:00:00,69.28,69.35,69.16,69.16,2273700.0,38.5677,38.6067,38.5009,38.5009,2273700.0
2010-01-05 13:30:00,69.16,69.16,68.99,69.14,1646200.0,38.5009,38.5009,38.4063,38.4898,1646200.0
2010-01-05 14:00:00,69.14,69.16,68.99,69.11,1693400.0,38.4898,38.5009,38.4063,38.4731,1693400.0
2010-01-05 14:30:00,69.12,69.19,69.09,69.18,1211900.0,38.4787,38.5176,38.4619,38.5121,1211900.0
2010-01-05 15:00:00,69.18,69.3,69.18,69.29,1795200.0,38.5121,38.5789,38.5121,38.5733,1795200.0
2010-01-05 15:30:00,69.29,69.45,69.25,69.42,4033100.0,38.5733,38.6624,38.551,38.6457,4033100.0
2010-01-06 09:30:00,69.44,69.64,69.34,69.55,3319700.0,38.6568,38.7681,38.6011,38.718,3319700.0
2010-01-06 10:00:00,69.55,69.97,69.51,69.75,3048500.0,38.718,38.9518,38.6958,38.8294,3048500.0
2010-01-06 10:30:00,69.74,69.78,69.42,69.7,2880800.0,38.8238,38.8461,38.6457,38.8015,2880800.0
2010-01-06 11:00:00,69.7,69.89,69.6,69.79,2355200.0,38.8015,38.9073,38.7459,38.8516,2355200.0
2010-01-06 11:30:00,69.79,69.96,69.75,69.85,2444700.0,38.8516,38.9463,38.8294,38.885,2444700.0
2010-01-06 12:00:00,69.86,69.94,69.8,69.85,1752500.0,38.8906,38.9351,38.8572,38.885,1752500.0
2010-01-06 12:30:00,69.85,69.87,69.7,69.87,1070000.0,38.885,38.8962,38.8015,38.8962,1070000.0
2010-01-06 13:00:00,69.87,69.89,69.82,69.86,1060100.0,38.8962,38.9073,38.8683,38.8906,1060100.0
2010-01-06 13:30:00,69.86,69.97,69.85,69.96,2012400.0,38.8906,38.9518,38.885,38.9463,2012400.0
2010-01-06 14:00:00,69.96,70.22,69.95,70.2,3104400.0,38.9463,39.091,38.9407,39.0799,3104400.0
2010-01-06 14:30:00,70.2,70.31,70.14,70.24,3112500.0,39.0799,39.1411,39.0465,39.1021,3112500.0
2010-01-06 15:00:00,70.24,70.6,70.14,70.17,2588500.0,39.1021,39.3026,39.0465,39.0632,2588500.0
2010-01-06 15:30:00,70.17,70.18,69.97,70.04,3280400.0,39.0632,39.0687,38.9518,38.9908,3280400.0
2010-01-07 09:30:00,69.89,70.0,69.42,69.49,3864900.0,38.9073,38.9685,38.6457,38.6846,3864900.0
2010-01-07 10:00:00,69.49,69.81,69.44,69.72,2030900.0,38.6846,38.8628,38.6568,38.8127,2030900.0
2010-01-07 10:30:00,69.72,70.06,69.67,70.01,3554200.0,38.8127,39.0019,38.7848,38.9741,3554200.0
2010-01-07 11:00:00,70.0,70.04,69.82,69.83,1718700.0,38.9685,38.9908,38.8683,38.8739,1718700.0
2010-01-07 11:30:00,69.83,69.92,69.73,69.76,1639100.0,38.8739,38.924,38.8182,38.8349,1639100.0
2010-01-07 12:00:00,69.76,69.89,69.66,69.71,1713300.0,38.8349,38.9073,38.7793,38.8071,1713300.0
2010-01-07 12:30:00,69.71,69.81,69.64,69.65,958400.0,38.8071,38.8628,38.7681,38.7737,958400.0
2010-01-07 13:00:00,69.65,69.77,69.63,69.74,737400.0,38.7737,38.8405,38.7626,38.8238,737400.0
2010-01-07 13:30:00,69.74,69.79,69.62,69.62,827100.0,38.8238,38.8516,38.757,38.757,827100.0
2010-01-07 14:00:00,69.63,69.76,69.61,69.67,850700.0,38.7626,38.8349,38.7514,38.7848,850700.0
2010-01-07 14:30:00,69.68,69.82,69.65,69.73,1675600.0,38.7904,38.8683,38.7737,38.8182,1675600.0
2010-01-07 15:00:00,69.72,69.85,69.58,69.79,1744900.0,38.8127,38.885,38.7347,38.8516,1744900.0
2010-01-07 15:30:00,69.81,69.93,69.76,69.79,2403900.0,38.8628,38.9296,38.8349,38.8516,2403900.0
2010-01-08 09:30:00,69.66,69.75,69.5,69.65,3605200.0,38.7793,38.8294,38.6902,38.7737,3605200.0
2010-01-08 10:00:00,69.65,69.67,69.39,69.47,2199300.0,38.7737,38.7848,38.629,38.6735,2199300.0
2010-01-08 10:30:00,69.48,69.61,69.4,69.6,1273100.0,38.6791,38.7514,38.6345,38.7459,1273100.0
2010-01-08 11:00:00,69.6,69.67,69.4,69.47,2022700.0,38.7459,38.7848,38.6345,38.6735,2022700.0
2010-01-08 11:30:00,69.47,69.53,69.37,69.45,966600.0,38.6735,38.7069,38.6178,38.6624,966600.0
2010-01-08 12:00:00,69.44,69.47,69.33,69.46,1292200.0,38.6568,38.6735,38.5956,38.6679,1292200.0
2010-01-08 12:30:00,69.45,69.51,69.39,69.47,1180800.0,38.6624,38.6958,38.629,38.6735,1180800.0
2010-01-08 13:00:00,69.47,69.52,69.42,69.45,964600.0,38.6735,38.7013,38.6457,38.6624,964600.0
2010-01-08 13:30:00,69.46,69.48,69.31,69.36,987900.0,38.6679,38.6791,38.5844,38.6123,987900.0
2010-01-08 14:00:00,69.35,69.4,69.26,69.34,1281300.0,38.6067,38.6345,38.5566,38.6011,1281300.0
2010-01-08 14:30:00,69.34,69.35,69.23,69.26,1048600.0,38.6011,38.6067,38.5399,38.5566,1048600.0
2010-01-08 15:00:00,69.26,69.32,69.22,69.24,1168900.0,38.5566,38.59,38.5343,38.5455,1168900.0
2010-01-08 15:30:00,69.24,69.5,69.22,69.5,3484200.0,38.5455,38.6902,38.5343,38.6902,3484200.0
2010-01-11 09:30:00,69.93,70.07,69.65,69.93,4181300.0,38.9296,39.0075,38.7737,38.9296,4181300.0
2010-01-11 10:00:00,69.93,70.28,69.91,70.18,3867700.0,38.9296,39.1244,38.9184,39.0687,3867700.0
2010-01-11 10:30:00,70.19,70.3,70.06,70.15,2613200.0,39.0743,39.1355,39.0019,39.052,2613200.0
2010-01-11 11:00:00,70.15,70.18,69.85,69.88,3440700.0,39.052,39.0687,38.885,38.9017,3440700.0
2010-01-11 11:30:00,69.87,70.09,69.82,70.05,1927200.0,38.8962,39.0186,38.8683,38.9964,1927200.0
2010-01-11 12:00:00,70.05,70.13,70.04,70.07,868700.0,38.9964,39.0409,38.9908,39.0075,868700.0
2010-01-11 12:30:00,70.08,70.13,69.93,70.01,1310500.0,39.0131,39.0409,38.9296,38.9741,1310500.0
2010-01-11 13:00:00,70.0,70.15,69.97,70.14,896000.0,38.9685,39.052,38.9518,39.0465,896000.0
2010-01-11 13:30:00,70.14,70.3,69.94,70.25,1427000.0,39.0465,39.1355,38.9351,39.1077,1427000.0
2010-01-11 14:00:00,70.25,70.29,70.12,70.17,1138200.0,39.1077,39.13,39.0353,39.0632,1138200.0
2010-01-11 14:30:00,70.17,70.3,70.16,70.28,1664000.0,39.0632,39.1355,39.0576,39.1244,1664000.0
2010-01-11 15:00:00,70.28,70.52,70.25,70.46,2439600.0,39.1244,39.258,39.1077,39.2246,2439600.0
2010-01-11 15:30:00,70.46,70.5,69.94,70.31,2773400.0,39.2246,39.2469,38.9351,39.1411,2773400.0
2010-01-12 09:30:00,69.7,69.91,69.6,69.84,3347300.0,38.8015,38.9184,38.7459,38.8795,3347300.0
2010-01-12 10:00:00,69.83,69.98,69.71,69.91,2059200.0,38.8739,38.9574,38.8071,38.9184,2059200.0
2010-01-12 10:30:00,69.91,69.97,69.78,69.94,1714900.0,38.9184,38.9518,38.8461,38.9351,1714900.0
2010-01-12 11:00:00,69.93,69.94,69.8,69.88,1504700.0,38.9296,38.9351,38.8572,38.9017,1504700.0
2010-01-12 11:30:00,69.88,69.92,69.7,69.75,1257400.0,38.9017,38.924,38.8015,38.8294,1257400.0
2010-01-12 12:00:00,69.76,69.85,69.7,69.74,1268300.0,38.8349,38.885,38.8015,38.8238,1268300.0
2010-01-12 12:30:00,69.74,69.77,69.53,69.57,1393900.0,38.8238,38.8405,38.7069,38.7292,1393900.0
2010-01-12 13:00:00,69.57,69.67,69.52,69.55,1101100.0,38.7292,38.7848,38.7013,38.718,1101100.0
2010-01-12 13:30:00,69.55,69.78,69.53,69.75,1220600.0,38.718,38.8461,38.7069,38.8294,1220600.0
2010-01-12 14:00:00,69.75,69.82,69.72,69.79,2086900.0,38.8294,38.8683,38.8127,38.8516,2086900.0
2010-01-12 14:30:00,69.79,69.89,69.69,69.87,1089100.0,38.8516,38.9073,38.796,38.8962,1089100.0
2010-01-12 15:00:00,69.86,69.9,69.75,69.8,1151200.0,38.8906,38.9129,38.8294,38.8572,1151200.0
2010-01-12 15:30:00,69.8,69.99,69.68,69.92,2821500.0,38.8572,38.963,38.7904,38.924,2821500.0
2010-01-13 09:30:00,69.93,70.04,69.65,69.71,2228700.0,38.9296,38.9908,38.7737,38.8071,2228700.0
2010-01-13 10:00:00,69.71,69.87,69.4,69.45,2393300.0,38.8071,38.8962,38.6345,38.6624,2393300.0
2010-01-13 10:30:00,69.42,69.5,69.26,69.33,2834300.0,38.6457,38.6902,38.5566,38.5956,2834300.0
2010-01-13 11:00:00,69.33,69.53,69.28,69.52,2439800.0,38.5956,38.7069,38.5677,38.7013,2439800.0
2010-01-13 11:30:00,69.53,69.59,69.44,69.53,1073100.0,38.7069,38.7403,38.6568,38.7069,1073100.0
2010-01-13 12:00:00,69.54,69.72,69.5,69.66,865100.0,38.7125,38.8127,38.6902,38.7793,865100.0
2010-01-13 12:30:00,69.66,69.75,69.53,69.53,1011500.0,38.7793,38.8294,38.7069,38.7069,1011500.0
2010-01-13 13:00:00,69.53,69.69,69.53,69.68,762600.0,38.7069,38.796,38.7069,38.7904,762600.0
2010-01-13 13:30:00,69.69,69.7,69.49,69.52,1094800.0,38.796,38.8015,38.6846,38.7013,1094800.0
2010-01-13 14:00:00,69.52,69.68,69.49,69.57,1295100.0,38.7013,38.7904,38.6846,38.7292,1295100.0
2010-01-13 14:30:00,69.58,69.7,69.5,69.66,1248000.0,38.7347,38.8015,38.6902,38.7793,1248000.0
2010-01-13 15:00:00,69.66,69.75,69.59,69.73,1534400.0,38.7793,38.8294,38.7403,38.8182,1534400.0
2010-01-13 15:30:00,69.73,69.82,69.64,69.7,2867500.0,38.8182,38.8683,38.7681,38.8015,2867500.0
2010-01-14 09:30:00,69.52,69.72,69.38,69.54,2136500.0,38.7013,38.8127,38.6234,38.7125,2136500.0
2010-01-14 10:00:00,69.54,69.69,69.44,69.62,1137700.0,38.7125,38.796,38.6568,38.757,1137700.0
2010-01-14 10:30:00,69.62,69.71,69.47,69.5,1539200.0,38.757,38.8071,38.6735,38.6902,1539200.0
2010-01-14 11:00:00,69.49,69.63,69.38,69.54,1153400.0,38.6846,38.7626,38.6234,38.7125,1153400.0
2010-01-14 11:30:00,69.54,69.68,69.49,69.54,949500.0,38.7125,38.7904,38.6846,38.7125,949500.0
2010-01-14 12:00:00,69.54,69.67,69.5,69.54,941500.0,38.7125,38.7848,38.6902,38.7125,941500.0
2010-01-14 12:30:00,69.55,69.6,69.41,69.5,1193700.0,38.718,38.7459,38.6401,38.6902,1193700.0
2010-01-14 13:00:00,69.48,69.53,69.35,69.52,1222000.0,38.6791,38.7069,38.6067,38.7013,1222000.0
2010-01-14 13:30:00,69.51,69.63,69.47,69.55,932500.0,38.6958,38.7626,38.6735,38.718,932500.0
2010-01-14 14:00:00,69.55,69.59,69.48,69.49,662100.0,38.718,38.7403,38.6791,38.6846,662100.0
2010-01-14 14:30:00,69.48,69.65,69.48,69.59,766400.0,38.6791,38.7737,38.6791,38.7403,766400.0
2010-01-14 15:00:00,69.59,69.69,69.57,69.65,1107900.0,38.7403,38.796,38.7292,38.7737,1107900.0
2010-01-14 15:30:00,69.66,69.74,69.6,69.64,2265200.0,38.7793,38.8238,38.7459,38.7681,2265200.0
2010-01-15 09:30:00,69.65,69.69,69.27,69.35,7391000.0,38.7737,38.796,38.5622,38.6067,7391000.0
2010-01-15 10:00:00,69.35,69.42,69.24,69.27,2796200.0,38.6067,38.6457,38.5455,38.5622,2796200.0
2010-01-15 10:30:00,69.27,69.29,69.03,69.1,2124000.0,38.5622,38.5733,38.4285,38.4675,2124000.0
2010-01-15 11:00:00,69.11,69.13,68.98,69.01,1618500.0,38.4731,38.4842,38.4007,38.4174,1618500.0
2010-01-15 11:30:00,69.02,69.06,68.97,68.98,1248700.0,38.423,38.4452,38.3951,38.4007,1248700.0
2010-01-15 12:00:00,68.97,69.07,68.9,68.91,1068200.0,38.3951,38.4508,38.3562,38.3617,1068200.0
2010-01-15 12:30:00,68.9,68.99,68.8,68.91,1181900.0,38.3562,38.4063,38.3005,38.3617,1181900.0
2010-01-15 13:00:00,68.9,68.95,68.83,68.9,774600.0,38.3562,38.384,38.3172,38.3562,774600.0
2010-01-15 13:30:00,68.9,68.98,68.84,68.87,1192300.0,38.3562,38.4007,38.3228,38.3395,1192300.0
2010-01-15 14:00:00,68.88,68.95,68.7,68.72,1031700.0,38.345,38.384,38.2448,38.256,1031700.0
2010-01-15 14:30:00,68.72,68.9,68.65,68.89,1557500.0,38.256,38.3562,38.217,38.3506,1557500.0
2010-01-15 15:00:00,68.89,69.04,68.89,68.94,1744900.0,38.3506,38.4341,38.3506,38.3784,1744900.0
2010-01-15 15:30:00,68.94,69.13,68.94,69.08,2604600.0,38.3784,38.4842,38.3784,38.4564,2604600.0
2010-01-19 09:30:00,68.74,68.98,68.42,68.72,3735700.0,38.2671,38.4007,38.089,38.256,3735700.0
2010-01-19 10:00:00,68.73,68.81,68.44,68.77,2484200.0,38.2615,38.3061,38.1001,38.2838,2484200.0
2010-01-19 10:30:00,68.78,68.79,68.55,68.59,1107500.0,38.2894,38.2949,38.1613,38.1836,1107500.0
2010-01-19 11:00:00,68.59,68.71,68.55,68.69,904600.0,38.1836,38.2504,38.1613,38.2393,904600.0
2010-01-19 11:30:00,68.69,68.71,68.62,68.7,1211500.0,38.2393,38.2504,38.2003,38.2448,1211500.0
2010-01-19 12:00:00,68.7,68.88,68.68,68.84,1333400.0,38.2448,38.345,38.2337,38.3228,1333400.0
2010-01-19 12:30:00,68.84,69.09,68.76,69.05,1328500.0,38.3228,38.4619,38.2782,38.4397,1328500.0
2010-01-19 13:00:00,69.03,69.08,68.84,69.01,1327700.0,38.4285,38.4564,38.3228,38.4174,1327700.0
2010-01-19 13:30:00,69.01,69.09,68.98,69.07,801000.0,38.4174,38.4619,38.4007,38.4508,801000.0
2010-01-19 14:00:00,69.07,69.09,68.95,69.0,1104700.0,38.4508,38.4619,38.384,38.4118,1104700.0
2010-01-19 14:30:00,69.0,69.1,68.98,69.07,1029600.0,38.4118,38.4675,38.4007,38.4508,1029600.0
2010-01-19 15:00:00,69.07,69.21,69.06,69.19,2107500.0,38.4508,38.5288,38.4452,38.5176,2107500.0
2010-01-19 15:30:00,69.19,69.35,69.15,69.27,3131900.0,38.5176,38.6067,38.4954,38.5622,3131900.0
2010-01-20 09:30:00,68.58,68.66,68.2,68.28,5692200.0,38.178,38.2226,37.9665,38.011,5692200.0
2010-01-20 10:00:00,68.27,68.56,68.21,68.42,3256700.0,38.0055,38.1669,37.9721,38.089,3256700.0
2010-01-20 10:30:00,68.42,68.54,68.3,68.32,2038200.0,38.089,38.1558,38.0222,38.0333,2038200.0
2010-01-20 11:00:00,68.32,68.35,68.18,68.24,2270900.0,38.0333,38.05,37.9554,37.9888,2270900.0
2010-01-20 11:30:00,68.24,68.34,68.17,68.33,1721200.0,37.9888,38.0444,37.9498,38.0389,1721200.0
2010-01-20 12:00:00,68.33,68.4,68.22,68.23,1581800.0,38.0389,38.0778,37.9776,37.9832,1581800.0
2010-01-20 12:30:00,68.24,68.26,68.13,68.23,1304700.0,37.9888,37.9999,37.9275,37.9832,1304700.0
2010-01-20 13:00:00,68.23,68.4,68.02,68.11,1441500.0,37.9832,38.0778,37.8663,37.9164,1441500.0
2010-01-20 13:30:00,68.11,68.18,68.08,68.08,1028500.0,37.9164,37.9554,37.8997,37.8997,1028500.0
2010-01-20 14:00:00,68.08,68.14,68.01,68.02,2151900.0,37.8997,37.9331,37.8607,37.8663,2151900.0
2010-01-20 14:30:00,68.03,68.41,68.01,68.12,2201000.0,37.8719,38.0834,37.8607,37.922,2201000.0
2010-01-20 15:00:00,68.12,68.6,68.01,68.03,2193800.0,37.922,38.1892,37.8607,37.8719,2193800.0
2010-01-20 15:30:00,68.04,68.17,67.94,68.05,4786900.0,37.8774,37.9498,37.8218,37.883,4786900.0
2010-01-21 09:30:00,68.12,68.15,67.58,67.79,3696800.0,37.922,37.9387,37.6213,37.7382,3696800.0
2010-01-21 10:00:00,67.79,67.84,67.2,67.2,3790000.0,37.7382,37.7661,37.4098,37.4098,3790000.0
2010-01-21 10:30:00,67.21,67.28,67.0,67.1,3746400.0,37.4154,37.4543,37.2985,37.3541,3746400.0
2010-01-21 11:00:00,67.1,67.2,66.78,66.98,3371200.0,37.3541,37.4098,37.176,37.2873,3371200.0
2010-01-21 11:30:00,66.98,67.24,66.77,66.97,2789400.0,37.2873,37.4321,37.1704,37.2818,2789400.0
2010-01-21 12:00:00,66.96,67.18,66.73,66.77,2023600.0,37.2762,37.3987,37.1482,37.1704,2023600.0
2010-01-21 12:30:00,66.77,66.87,66.67,66.8,2187400.0,37.1704,37.2261,37.1148,37.1871,2187400.0
2010-01-21 13:00:00,66.8,66.92,66.67,66.92,1983600.0,37.1871,37.2539,37.1148,37.2539,1983600.0
2010-01-21 13:30:00,66.93,67.03,66.75,66.83,1566600.0,37.2595,37.3152,37.1593,37.2038,1566600.0
2010-01-21 14:00:00,66.83,67.01,66.66,66.97,2105500.0,37.2038,37.304,37.1092,37.2818,2105500.0
2010-01-21 14:30:00,66.98,67.04,66.7,66.75,1580500.0,37.2873,37.3207,37.1315,37.1593,1580500.0
2010-01-21 15:00:00,66.75,66.77,66.5,66.65,2873400.0,37.1593,37.1704,37.0201,37.1036,2873400.0
2010-01-21 15:30:00,66.65,66.89,66.61,66.63,4630900.0,37.1036,37.2372,37.0813,37.0925,4630900.0
2010-01-22 09:30:00,66.52,66.91,66.41,66.61,4051500.0,37.0312,37.2484,36.97,37.0813,4051500.0
2010-01-22 10:00:00,66.61,66.9,66.31,66.9,2842700.0,37.0813,37.2428,36.9143,37.2428,2842700.0
2010-01-22 10:30:00,66.9,67.1,66.74,66.91,2320100.0,37.2428,37.3541,37.1537,37.2484,2320100.0
2010-01-22 11:00:00,66.9,67.1,66.69,67.03,2230800.0,37.2428,37.3541,37.1259,37.3152,2230800.0
2010-01-22 11:30:00,67.03,67.14,66.76,66.81,1850700.0,37.3152,37.3764,37.1649,37.1927,1850700.0
2010-01-22 12:00:00,66.8,67.04,66.72,67.01,1646600.0,37.1871,37.3207,37.1426,37.304,1646600.0
2010-01-22 12:30:00,67.01,67.07,66.7,66.7,1546100.0,37.304,37.3374,37.1315,37.1315,1546100.0
2010-01-22 13:00:00,66.71,66.87,66.61,66.77,1642400.0,37.137,37.2261,37.0813,37.1704,1642400.0
2010-01-22 13:30:00,66.77,66.83,66.6,66.7,1636700.0,37.1704,37.2038,37.0758,37.1315,1636700.0
2010-01-22 14:00:00,66.7,66.86,66.58,66.82,1514300.0,37.1315,37.2205,37.0646,37.1983,1514300.0
2010-01-22 14:30:00,66.81,66.93,66.51,66.52,2600600.0,37.1927,37.2595,37.0257,37.0312,2600600.0
2010-01-22 15:00:00,66.52,66.6,66.26,66.36,3637200.0,37.0312,37.0758,36.8865,36.9422,3637200.0
2010-01-22 15:30:00,66.35,66.42,66.0,66.04,7226600.0,36.9366,36.9756,36.7418,36.764,7226600.0
2010-01-25 09:30:00,66.55,66.76,66.22,66.31,4073900.0,37.0479,37.1649,36.8642,36.9143,4073900.0
2010-01-25 10:00:00,66.3,66.34,65.81,66.14,3304900.0,36.9088,36.931,36.636,36.8197,3304900.0
2010-01-25 10:30:00,66.15,66.2,65.82,66.1,2607800.0,36.8253,36.8531,36.6416,36.7974,2607800.0
2010-01-25 11:00:00,66.1,66.1,65.75,65.96,1916600.0,36.7974,36.7974,36.6026,36.7195,1916600.0
2010-01-25 11:30:00,65.94,66.06,65.69,65.79,1930300.0,36.7084,36.7752,36.5692,36.6249,1930300.0
2010-01-25 12:00:00,65.79,66.15,65.79,65.93,1474300.0,36.6249,36.8253,36.6249,36.7028,1474300.0
2010-01-25 12:30:00,65.92,66.17,65.9,66.11,914900.0,36.6972,36.8364,36.6861,36.803,914900.0
2010-01-25 13:00:00,66.11,66.23,65.96,66.12,932100.0,36.803,36.8698,36.7195,36.8086,932100.0
2010-01-25 13:30:00,66.12,66.13,65.93,66.05,764700.0,36.8086,36.8141,36.7028,36.7696,764700.0
2010-01-25 14:00:00,66.04,66.22,66.04,66.21,878900.0,36.764,36.8642,36.764,36.8587,878900.0
2010-01-25 14:30:00,66.22,66.35,66.13,66.35,2018700.0,36.8642,36.9366,36.8141,36.9366,2018700.0
2010-01-25 15:00:00,66.35,66.4,66.04,66.07,1653100.0,36.9366,36.9644,36.764,36.7807,1653100.0
2010-01-25 15:30:00,66.06,66.52,65.79,65.82,3069700.0,36.7752,37.0312,36.6249,36.6416,3069700.0
2010-01-26 09:30:00,65.64,66.05,65.5,65.96,4412100.0,36.5414,36.7696,36.4634,36.7195,4412100.0
2010-01-26 10:00:00,65.96,66.38,65.85,66.19,3576500.0,36.7195,36.9533,36.6583,36.8475,3576500.0
2010-01-26 10:30:00,66.2,66.3,66.13,66.24,1927100.0,36.8531,36.9088,36.8141,36.8754,1927100.0
2010-01-26 11:00:00,66.23,66.39,66.16,66.39,1806500.0,36.8698,36.9589,36.8308,36.9589,1806500.0
2010-01-26 11:30:00,66.38,66.49,66.25,66.4,1349800.0,36.9533,37.0145,36.8809,36.9644,1349800.0
2010-01-26 12:00:00,66.4,66.68,66.33,66.63,1687000.0,36.9644,37.1203,36.9255,37.0925,1687000.0
2010-01-26 12:30:00,66.63,66.74,66.52,66.55,1999800.0,37.0925,37.1537,37.0312,37.0479,1999800.0
2010-01-26 13:00:00,66.55,66.55,66.42,66.46,1824000.0,37.0479,37.0479,36.9756,36.9978,1824000.0
2010-01-26 13:30:00,66.46,66.62,66.38,66.62,1213000.0,36.9978,37.0869,36.9533,37.0869,1213000.0
2010-01-26 14:00:00,66.62,66.64,66.39,66.41,2407400.0,37.0869,37.0981,36.9589,36.97,2407400.0
2010-01-26 14:30:00,66.4,66.45,66.31,66.38,1147100.0,36.9644,36.9923,36.9143,36.9533,1147100.0
2010-01-26 15:00:00,66.37,66.39,65.72,66.17,2030900.0,36.9477,36.9589,36.5859,36.8364,2030900.0
2010-01-26 15:30:00,66.17,66.24,65.76,65.88,3616600.0,36.8364,36.8754,36.6082,36.675,3616600.0
2010-01-27 09:30:00,65.66,66.06,65.53,65.6,3613300.0,36.5525,36.7752,36.4801,36.5191,3613300.0
2010-01-27 10:00:00,65.59,65.7,65.3,65.5,3361600.0,36.5135,36.5748,36.3521,36.4634,3361600.0
2010-01-27 10:30:00,65.48,65.65,65.14,65.55,3009700.0,36.4523,36.5469,36.263,36.4913,3009700.0
2010-01-27 11:00:00,65.53,65.65,65.29,65.35,1837400.0,36.4801,36.5469,36.3465,36.3799,1837400.0
2010-01-27 11:30:00,65.35,65.57,65.2,65.44,2020500.0,36.3799,36.5024,36.2964,36.43,2020500.0
2010-01-27 12:00:00,65.45,65.48,65.28,65.33,953400.0,36.4356,36.4523,36.3409,36.3688,953400.0
2010-01-27 12:30:00,65.33,65.39,65.06,65.18,1602100.0,36.3688,36.4022,36.2185,36.2853,1602100.0
2010-01-27 13:00:00,65.17,65.28,65.01,65.05,1709400.0,36.2797,36.3409,36.1906,36.2129,1709400.0
2010-01-27 13:30:00,65.05,65.25,65.05,65.19,1714400.0,36.2129,36.3242,36.2129,36.2908,1714400.0
2010-01-27 14:00:00,65.18,65.45,65.0,65.27,3233600.0,36.2853,36.4356,36.1851,36.3354,3233600.0
2010-01-27 14:30:00,65.27,65.68,65.2,65.6,2808000.0,36.3354,36.5636,36.2964,36.5191,2808000.0
2010-01-27 15:00:00,65.61,65.62,65.17,65.57,2584300.0,36.5247,36.5302,36.2797,36.5024,2584300.0
2010-01-27 15:30:00,65.57,65.72,65.43,65.46,4423100.0,36.5024,36.5859,36.4245,36.4412,4423100.0
2010-01-28 09:30:00,65.8,65.85,65.24,65.38,4119100.0,36.6304,36.6583,36.3187,36.3966,4119100.0
2010-01-28 10:00:00,65.39,65.4,64.94,65.09,3643200.0,36.4022,36.4078,36.1517,36.2352,3643200.0
2010-01-28 10:30:00,65.07,65.23,64.99,65.05,2408600.0,36.224,36.3131,36.1795,36.2129,2408600.0
2010-01-28 11:00:00,65.06,65.13,64.83,64.91,2179500.0,36.2185,36.2574,36.0904,36.135,2179500.0
2010-01-28 11:30:00,64.9,65.05,64.57,64.91,2672300.0,36.1294,36.2129,35.9457,36.135,2672300.0
2010-01-28 12:00:00,64.91,65.05,64.76,64.76,1393600.0,36.135,36.2129,36.0515,36.0515,1393600.0
2010-01-28 12:30:00,64.77,64.87,64.63,64.8,1869300.0,36.057,36.1127,35.9791,36.0737,1869300.0
2010-01-28 13:00:00,64.8,65.0,64.71,64.97,1533700.0,36.0737,36.1851,36.0236,36.1684,1533700.0
2010-01-28 13:30:00,64.97,65.08,64.84,64.94,2015400.0,36.1684,36.2296,36.096,36.1517,2015400.0
2010-01-28 14:00:00,64.94,65.03,64.69,65.03,2106800.0,36.1517,36.2018,36.0125,36.2018,2106800.0
2010-01-28 14:30:00,65.02,65.13,64.79,65.0,1811600.0,36.1962,36.2574,36.0682,36.1851,1811600.0
2010-01-28 15:00:00,65.0,65.3,64.96,65.23,2673900.0,36.1851,36.3521,36.1628,36.3131,2673900.0
2010-01-28 15:30:00,65.23,65.36,64.87,64.94,5106400.0,36.3131,36.3855,36.1127,36.1517,5106400.0
2010-01-29 09:30:00,65.15,65.61,65.01,65.54,4251400.0,36.2686,36.5247,36.1906,36.4857,4251400.0
2010-01-29 10:00:00,65.55,65.8,65.26,65.67,2540800.0,36.4913,36.6304,36.3298,36.5581,2540800.0
2010-01-29 10:30:00,65.66,65.82,65.32,65.42,2027000.0,36.5525,36.6416,36.3632,36.4189,2027000.0
2010-01-29 11:00:00,65.41,65.54,65.08,65.2,2082700.0,36.4133,36.4857,36.2296,36.2964,2082700.0
2010-01-29 11:30:00,65.2,65.23,64.79,64.79,2184500.0,36.2964,36.3131,36.0682,36.0682,2184500.0
2010-01-29 12:00:00,64.8,64.94,64.65,64.87,2140200.0,36.0737,36.1517,35.9902,36.1127,2140200.0
2010-01-29 12:30:00,64.87,65.01,64.65,64.99,1529500.0,36.1127,36.1906,35.9902,36.1795,1529500.0
2010-01-29 13:00:00,64.98,65.08,64.83,65.02,1469200.0,36.1739,36.2296,36.0904,36.1962,1469200.0
2010-01-29 13:30:00,65.01,65.02,64.51,64.55,2585600.0,36.1906,36.1962,35.9123,35.9346,2585600.0
2010-01-29 14:00:00,64.55,64.8,64.53,64.61,1630700.0,35.9346,36.0737,35.9234,35.968,1630700.0
2010-01-29 14:30:00,64.62,64.63,64.22,64.45,3373000.0,35.9735,35.9791,35.7509,35.8789,3373000.0
2010-01-29 15:00:00,64.46,64.59,64.05,64.11,3158300.0,35.8845,35.9568,35.6562,35.6896,3158300.0
2010-01-29 15:30:00,64.11,64.65,64.02,64.28,6619800.0,35.6896,35.9902,35.6395,35.7843,6619800.0
2010-02-01 09:30:00,65.78,65.94,65.35,65.74,5759200.0,36.6193,36.7084,36.3799,36.597,5759200.0
2010-02-01 10:00:00,65.74,65.98,65.58,65.79,3680800.0,36.597,36.7306,36.508,36.6249,3680800.0
2010-02-01 10:30:00,65.79,65.96,65.74,65.79,2726500.0,36.6249,36.7195,36.597,36.6249,2726500.0
2010-02-01 11:00:00,65.82,66.25,65.7,66.18,2688100.0,36.6416,36.8809,36.5748,36.842,2688100.0
2010-02-01 11:30:00,66.18,66.35,66.17,66.26,1834300.0,36.842,36.9366,36.8364,36.8865,1834300.0
2010-02-01 12:00:00,66.27,66.33,66.02,66.09,1632200.0,36.8921,36.9255,36.7529,36.7919,1632200.0
2010-02-01 12:30:00,66.09,66.38,66.04,66.3,1442100.0,36.7919,36.9533,36.764,36.9088,1442100.0
2010-02-01 13:00:00,66.3,66.38,66.2,66.31,1312700.0,36.9088,36.9533,36.8531,36.9143,1312700.0
2010-02-01 13:30:00,66.31,66.35,66.21,66.28,1393100.0,36.9143,36.9366,36.8587,36.8976,1393100.0
2010-02-01 14:00:00,66.28,66.34,66.1,66.2,1207200.0,36.8976,36.931,36.7974,36.8531,1207200.0
2010-02-01 14:30:00,66.2,66.41,66.2,66.34,1650400.0,36.8531,36.97,36.8531,36.931,1650400.0
2010-02-01 15:00:00,66.34,66.39,66.16,66.34,2373000.0,36.931,36.9589,36.8308,36.931,2373000.0
2010-02-01 15:30:00,66.33,66.4,66.14,66.18,4868200.0,36.9255,36.9644,36.8197,36.842,4868200.0
2010-02-02 09:30:00,66.73,66.86,66.47,66.68,5743200.0,37.1482,37.2205,37.0034,37.1203,5743200.0
2010-02-02 10:00:00,66.68,66.8,66.47,66.78,3533700.0,37.1203,37.1871,37.0034,37.176,3533700.0
2010-02-02 10:30:00,66.79,66.92,66.6,66.76,2749100.0,37.1816,37.2539,37.0758,37.1649,2749100.0
2010-02-02 11:00:00,66.77,66.89,66.64,66.86,1677000.0,37.1704,37.2372,37.0981,37.2205,1677000.0
2010-02-02 11:30:00,66.86,66.98,66.8,66.84,1538000.0,37.2205,37.2873,37.1871,37.2094,1538000.0
2010-02-02 12:00:00,66.84,66.89,66.72,66.83,1236300.0,37.2094,37.2372,37.1426,37.2038,1236300.0
2010-02-02 12:30:00,66.83,66.88,66.75,66.84,1186200.0,37.2038,37.2317,37.1593,37.2094,1186200.0
2010-02-02 13:00:00,66.84,66.9,66.73,66.81,1184800.0,37.2094,37.2428,37.1482,37.1927,1184800.0
2010-02-02 13:30:00,66.78,66.89,66.74,66.86,1655800.0,37.176,37.2372,37.1537,37.2205,1655800.0
2010-02-02 14:00:00,66.87,66.91,66.72,66.82,1147500.0,37.2261,37.2484,37.1426,37.1983,1147500.0
2010-02-02 14:30:00,66.82,66.85,66.75,66.85,1939200.0,37.1983,37.215,37.1593,37.215,1939200.0
2010-02-02 15:00:00,66.84,67.1,66.81,67.08,2853100.0,37.2094,37.3541,37.1927,37.343,2853100.0
2010-02-02 15:30:00,67.09,67.12,66.82,66.97,4008700.0,37.3486,37.3653,37.1983,37.2818,4008700.0
2010-02-03 09:30:00,66.85,67.23,66.68,67.21,3273000.0,37.215,37.4265,37.1203,37.4154,3273000.0
2010-02-03 10:00:00,67.2,67.21,66.95,67.0,2194100.0,37.4098,37.4154,37.2706,37.2985,2194100.0
2010-02-03 10:30:00,67.0,67.17,66.8,67.09,1903700.0,37.2985,37.3931,37.1871,37.3486,1903700.0
2010-02-03 11:00:00,67.08,67.17,66.79,66.87,1530300.0,37.343,37.3931,37.1816,37.2261,1530300.0
2010-02-03 11:30:00,66.86,66.92,66.67,66.67,1531300.0,37.2205,37.2539,37.1148,37.1148,1531300.0
2010-02-03 12:00:00,66.67,67.09,66.66,66.75,2204500.0,37.1148,37.3486,37.1092,37.1593,2204500.0
2010-02-03 12:30:00,66.75,66.86,66.7,66.78,1110600.0,37.1593,37.2205,37.1315,37.176,1110600.0
2010-02-03 13:00:00,66.79,67.0,66.75,66.97,1031400.0,37.1816,37.2985,37.1593,37.2818,1031400.0
2010-02-03 13:30:00,66.97,67.09,66.86,66.93,1095300.0,37.2818,37.3486,37.2205,37.2595,1095300.0
2010-02-03 14:00:00,66.94,66.94,66.66,66.68,1286500.0,37.2651,37.2651,37.1092,37.1203,1286500.0
2010-02-03 14:30:00,66.68,66.75,66.56,66.72,1269000.0,37.1203,37.1593,37.0535,37.1426,1269000.0
2010-02-03 15:00:00,66.72,66.93,66.61,66.76,1436400.0,37.1426,37.2595,37.0813,37.1649,1436400.0
2010-02-03 15:30:00,66.76,66.9,66.58,66.58,2435800.0,37.1649,37.2428,37.0646,37.0646,2435800.0
2010-02-04 09:30:00,66.27,66.35,65.66,65.7,3856300.0,36.8921,36.9366,36.5525,36.5748,3856300.0
2010-02-04 10:00:00,65.71,65.86,65.45,65.47,2947100.0,36.5803,36.6638,36.4356,36.4467,2947100.0
2010-02-04 10:30:00,65.47,65.81,65.43,65.5,2285900.0,36.4467,36.636,36.4245,36.4634,2285900.0
2010-02-04 11:00:00,65.51,65.68,65.31,65.51,1955500.0,36.469,36.5636,36.3576,36.469,1955500.0
2010-02-04 11:30:00,65.51,65.52,65.0,65.29,1934100.0,36.469,36.4746,36.1851,36.3465,1934100.0
2010-02-04 12:00:00,65.29,65.32,65.0,65.1,1604100.0,36.3465,36.3632,36.1851,36.2407,1604100.0
2010-02-04 12:30:00,65.09,65.2,64.86,65.1,1886000.0,36.2352,36.2964,36.1071,36.2407,1886000.0
2010-02-04 13:00:00,65.09,65.21,64.97,65.13,1021200.0,36.2352,36.302,36.1684,36.2574,1021200.0
2010-02-04 13:30:00,65.12,65.15,64.83,65.0,1725900.0,36.2519,36.2686,36.0904,36.1851,1725900.0
2010-02-04 14:00:00,65.0,65.3,64.83,65.26,1861600.0,36.1851,36.3521,36.0904,36.3298,1861600.0
2010-02-04 14:30:00,65.27,65.36,65.2,65.22,1293300.0,36.3354,36.3855,36.2964,36.3075,1293300.0
2010-02-04 15:00:00,65.23,65.26,64.89,65.03,2335800.0,36.3131,36.3298,36.1238,36.2018,2335800.0
2010-02-04 15:30:00,65.04,65.18,64.68,64.69,5378300.0,36.2073,36.2853,36.0069,36.0125,5378300.0
2010-02-05 09:30:00,64.7,64.9,64.23,64.39,5798100.0,36.0181,36.1294,35.7564,35.8455,5798100.0
2010-02-05 10:00:00,64.38,64.79,64.24,64.61,3398700.0,35.8399,36.0682,35.762,35.968,3398700.0
2010-02-05 10:30:00,64.62,64.85,64.41,64.44,2189200.0,35.9735,36.1016,35.8566,35.8733,2189200.0
2010-02-05 11:00:00,64.45,64.55,64.25,64.34,1754400.0,35.8789,35.9346,35.7676,35.8177,1754400.0
2010-02-05 11:30:00,64.33,64.36,63.8,64.09,4111100.0,35.8121,35.8288,35.517,35.6785,4111100.0
2010-02-05 12:00:00,64.09,64.38,64.02,64.32,1644100.0,35.6785,35.8399,35.6395,35.8065,1644100.0
2010-02-05 12:30:00,64.3,64.42,64.06,64.24,1510000.0,35.7954,35.8622,35.6618,35.762,1510000.0
2010-02-05 13:00:00,64.24,64.25,63.92,64.03,1539900.0,35.762,35.7676,35.5838,35.6451,1539900.0
2010-02-05 13:30:00,64.03,64.1,63.56,63.65,2700200.0,35.6451,35.684,35.3834,35.4335,2700200.0
2010-02-05 14:00:00,63.64,64.19,63.63,64.08,2345100.0,35.428,35.7342,35.4224,35.6729,2345100.0
2010-02-05 14:30:00,64.08,64.08,63.73,64.01,2346400.0,35.6729,35.6729,35.4781,35.6339,2346400.0
2010-02-05 15:00:00,64.01,64.73,64.01,64.5,4109000.0,35.6339,36.0348,35.6339,35.9067,4109000.0
2010-02-05 15:30:00,64.51,64.89,64.29,64.84,5218100.0,35.9123,36.1238,35.7898,36.096,5218100.0
2010-02-08 09:30:00,64.9,64.97,64.43,64.79,5234100.0,36.3652,36.4044,36.1019,36.3036,5234100.0
2010-02-08 10:00:00,64.79,65.22,64.72,65.05,3149300.0,36.3036,36.5445,36.2644,36.4493,3149300.0
2010-02-08 10:30:00,65.05,65.29,64.92,65.28,2193200.0,36.4493,36.5837,36.3764,36.5781,2193200.0
2010-02-08 11:00:00,65.28,65.49,65.05,65.06,2142400.0,36.5781,36.6958,36.4493,36.4549,2142400.0
2010-02-08 11:30:00,65.06,65.21,64.97,65.09,1250100.0,36.4549,36.5389,36.4044,36.4717,1250100.0
2010-02-08 12:00:00,65.1,65.19,64.95,65.19,1006500.0,36.4773,36.5277,36.3932,36.5277,1006500.0
2010-02-08 12:30:00,65.19,65.28,65.07,65.15,834000.0,36.5277,36.5781,36.4605,36.5053,834000.0
2010-02-08 13:00:00,65.15,65.19,64.76,64.87,1425800.0,36.5053,36.5277,36.2868,36.3484,1425800.0
2010-02-08 13:30:00,64.88,64.97,64.81,64.86,1043000.0,36.354,36.4044,36.3148,36.3428,1043000.0
2010-02-08 14:00:00,64.87,65.09,64.87,64.94,1247300.0,36.3484,36.4717,36.3484,36.3876,1247300.0
2010-02-08 14:30:00,64.94,64.94,64.68,64.76,1583700.0,36.3876,36.3876,36.2419,36.2868,1583700.0
2010-02-08 15:00:00,64.75,64.79,64.45,64.67,2660400.0,36.2812,36.3036,36.1131,36.2363,2660400.0
2010-02-08 15:30:00,64.67,64.79,64.34,64.36,3845500.0,36.2363,36.3036,36.0514,36.0626,3845500.0
2010-02-09 09:30:00,65.11,65.4,65.0,65.14,3066300.0,36.4829,36.6454,36.4212,36.4997,3066300.0
2010-02-09 10:00:00,65.14,65.4,65.1,65.29,2776100.0,36.4997,36.6454,36.4773,36.5837,2776100.0
2010-02-09 10:30:00,65.3,65.47,64.97,65.04,2058600.0,36.5893,36.6846,36.4044,36.4437,2058600.0
2010-02-09 11:00:00,65.03,65.03,64.56,64.74,1990000.0,36.4381,36.4381,36.1747,36.2756,1990000.0
2010-02-09 11:30:00,64.75,65.41,64.61,65.23,3234400.0,36.2812,36.651,36.2027,36.5501,3234400.0
2010-02-09 12:00:00,65.23,65.71,65.23,65.6,2144700.0,36.5501,36.8191,36.5501,36.7574,2144700.0
2010-02-09 12:30:00,65.6,65.71,65.1,65.54,2795500.0,36.7574,36.8191,36.4773,36.7238,2795500.0
2010-02-09 13:00:00,65.54,65.66,65.2,65.31,1281900.0,36.7238,36.7911,36.5333,36.5949,1281900.0
2010-02-09 13:30:00,65.31,65.51,65.24,65.37,1009700.0,36.5949,36.707,36.5557,36.6286,1009700.0
2010-02-09 14:00:00,65.37,65.49,65.21,65.37,929700.0,36.6286,36.6958,36.5389,36.6286,929700.0
2010-02-09 14:30:00,65.37,65.5,65.19,65.28,1558900.0,36.6286,36.7014,36.5277,36.5781,1558900.0
2010-02-09 15:00:00,65.28,65.55,65.25,65.5,1896600.0,36.5781,36.7294,36.5613,36.7014,1896600.0
2010-02-09 15:30:00,65.51,65.54,65.06,65.19,3531300.0,36.707,36.7238,36.4549,36.5277,3531300.0
2010-02-10 09:30:00,65.07,65.22,64.69,64.89,1992500.0,36.4605,36.5445,36.2475,36.3596,1992500.0
2010-02-10 10:00:00,64.89,64.9,64.16,64.36,2812900.0,36.3596,36.3652,35.9506,36.0626,2812900.0
2010-02-10 10:30:00,64.36,64.68,64.18,64.59,1408400.0,36.0626,36.2419,35.9618,36.1915,1408400.0
2010-02-10 11:00:00,64.59,64.74,64.4,64.73,1138400.0,36.1915,36.2756,36.085,36.27,1138400.0
2010-02-10 11:30:00,64.73,64.79,64.46,64.53,939000.0,36.27,36.3036,36.1187,36.1579,939000.0
2010-02-10 12:00:00,64.53,65.02,64.5,64.98,1333800.0,36.1579,36.4325,36.1411,36.41,1333800.0
2010-02-10 12:30:00,64.98,65.09,64.73,64.83,1281600.0,36.41,36.4717,36.27,36.326,1281600.0
2010-02-10 13:00:00,64.84,65.06,64.75,65.01,1335600.0,36.3316,36.4549,36.2812,36.4268,1335600.0
2010-02-10 13:30:00,65.01,65.01,64.7,64.83,1056400.0,36.4268,36.4268,36.2531,36.326,1056400.0
2010-02-10 14:00:00,64.84,64.97,64.77,64.96,1470600.0,36.3316,36.4044,36.2924,36.3988,1470600.0
2010-02-10 14:30:00,64.97,64.98,64.75,64.82,1139300.0,36.4044,36.41,36.2812,36.3204,1139300.0
2010-02-10 15:00:00,64.83,64.99,64.82,64.95,1432900.0,36.326,36.4156,36.3204,36.3932,1432900.0
2010-02-10 15:30:00,64.95,64.95,64.64,64.8,2610800.0,36.3932,36.3932,36.2195,36.3092,2610800.0
2010-02-11 09:30:00,64.69,64.97,64.41,64.88,2421600.0,36.2475,36.4044,36.0907,36.354,2421600.0
2010-02-11 10:00:00,64.86,65.05,64.6,64.92,1758200.0,36.3428,36.4493,36.1971,36.3764,1758200.0
2010-02-11 10:30:00,64.92,64.93,64.44,64.52,1592800.0,36.3764,36.382,36.1075,36.1523,1592800.0
2010-02-11 11:00:00,64.52,65.05,64.46,65.01,1516200.0,36.1523,36.4493,36.1187,36.4268,1516200.0
2010-02-11 11:30:00,65.01,65.4,64.91,65.14,2317900.0,36.4268,36.6454,36.3708,36.4997,2317900.0
2010-02-11 12:00:00,65.14,65.4,65.05,65.11,1609000.0,36.4997,36.6454,36.4493,36.4829,1609000.0
2010-02-11 12:30:00,65.1,65.24,65.04,65.17,968300.0,36.4773,36.5557,36.4437,36.5165,968300.0
2010-02-11 13:00:00,65.17,65.43,65.08,65.3,1287300.0,36.5165,36.6622,36.4661,36.5893,1287300.0
2010-02-11 13:30:00,65.3,65.48,65.05,65.18,1353300.0,36.5893,36.6902,36.4493,36.5221,1353300.0
2010-02-11 14:00:00,65.18,65.35,65.11,65.32,1054800.0,36.5221,36.6174,36.4829,36.6006,1054800.0
2010-02-11 14:30:00,65.32,65.39,65.12,65.18,1252400.0,36.6006,36.6398,36.4885,36.5221,1252400.0
2010-02-11 15:00:00,65.18,65.26,65.08,65.09,1246600.0,36.5221,36.5669,36.4661,36.4717,1246600.0
2010-02-11 15:30:00,65.09,65.28,65.01,65.27,2261600.0,36.4717,36.5781,36.4268,36.5725,2261600.0
2010-02-12 09:30:00,64.58,64.75,64.28,64.68,4335400.0,36.1859,36.2812,36.0178,36.2419,4335400.0
2010-02-12 10:00:00,64.67,64.86,64.45,64.75,2750900.0,36.2363,36.3428,36.1131,36.2812,2750900.0
2010-02-12 10:30:00,64.76,64.88,64.36,64.56,1483700.0,36.2868,36.354,36.0626,36.1747,1483700.0
2010-02-12 11:00:00,64.55,64.77,64.44,64.56,1291600.0,36.1691,36.2924,36.1075,36.1747,1291600.0
2010-02-12 11:30:00,64.55,64.7,64.48,64.48,882600.0,36.1691,36.2531,36.1299,36.1299,882600.0
2010-02-12 12:00:00,64.48,65.08,64.48,64.97,2234800.0,36.1299,36.4661,36.1299,36.4044,2234800.0
2010-02-12 12:30:00,64.97,65.01,64.79,64.92,1237200.0,36.4044,36.4268,36.3036,36.3764,1237200.0
2010-02-12 13:00:00,64.91,64.92,64.45,64.53,1329100.0,36.3708,36.3764,36.1131,36.1579,1329100.0
2010-02-12 13:30:00,64.53,64.75,64.45,64.66,1127000.0,36.1579,36.2812,36.1131,36.2307,1127000.0
2010-02-12 14:00:00,64.66,65.09,64.61,65.0,1620400.0,36.2307,36.4717,36.2027,36.4212,1620400.0
2010-02-12 14:30:00,64.99,65.05,64.69,64.75,1871600.0,36.4156,36.4493,36.2475,36.2812,1871600.0
2010-02-12 15:00:00,64.75,64.8,64.61,64.64,1396000.0,36.2812,36.3092,36.2027,36.2195,1396000.0
2010-02-12 15:30:00,64.63,65.14,64.51,65.1,4168700.0,36.2139,36.4997,36.1467,36.4773,4168700.0
2010-02-16 09:30:00,65.44,65.75,65.22,65.26,2821100.0,36.6678,36.8415,36.5445,36.5669,2821100.0
2010-02-16 10:00:00,65.26,65.38,65.08,65.36,2150300.0,36.5669,36.6342,36.4661,36.623,2150300.0
2010-02-16 10:30:00,65.36,65.6,65.32,65.46,1835700.0,36.623,36.7574,36.6006,36.679,1835700.0
2010-02-16 11:00:00,65.47,65.52,65.38,65.49,926400.0,36.6846,36.7126,36.6342,36.6958,926400.0
2010-02-16 11:30:00,65.49,65.66,65.46,65.55,1526000.0,36.6958,36.7911,36.679,36.7294,1526000.0
2010-02-16 12:00:00,65.55,65.61,65.45,65.59,2439300.0,36.7294,36.763,36.6734,36.7518,2439300.0
2010-02-16 12:30:00,65.6,65.64,65.49,65.64,1085000.0,36.7574,36.7799,36.6958,36.7799,1085000.0
2010-02-16 13:00:00,65.63,65.73,65.49,65.73,1581900.0,36.7743,36.8303,36.6958,36.8303,1581900.0
2010-02-16 13:30:00,65.73,65.78,65.65,65.78,1379100.0,36.8303,36.8583,36.7855,36.8583,1379100.0
2010-02-16 14:00:00,65.78,65.86,65.66,65.83,1536900.0,36.8583,36.9031,36.7911,36.8863,1536900.0
2010-02-16 14:30:00,65.84,66.0,65.75,65.96,2037900.0,36.8919,36.9816,36.8415,36.9592,2037900.0
2010-02-16 15:00:00,65.97,66.18,65.94,66.16,2938600.0,36.9648,37.0824,36.948,37.0712,2938600.0
2010-02-16 15:30:00,66.16,66.38,66.14,66.29,5806100.0,37.0712,37.1945,37.06,37.1441,5806100.0
2010-02-17 09:30:00,66.37,66.45,66.09,66.25,2446400.0,37.1889,37.2337,37.032,37.1217,2446400.0
2010-02-17 10:00:00,66.24,66.39,66.1,66.37,1982400.0,37.1161,37.2001,37.0376,37.1889,1982400.0
2010-02-17 10:30:00,66.38,66.39,65.97,65.98,1675100.0,37.1945,37.2001,36.9648,36.9704,1675100.0
2010-02-17 11:00:00,65.97,66.0,65.81,65.85,1584800.0,36.9648,36.9816,36.8751,36.8975,1584800.0
2010-02-17 11:30:00,65.85,65.93,65.72,65.79,1437900.0,36.8975,36.9424,36.8247,36.8639,1437900.0
2010-02-17 12:00:00,65.79,65.99,65.79,65.96,1116400.0,36.8639,36.976,36.8639,36.9592,1116400.0
2010-02-17 12:30:00,65.96,65.99,65.78,65.9,788500.0,36.9592,36.976,36.8583,36.9255,788500.0
2010-02-17 13:00:00,65.9,65.95,65.76,65.76,750900.0,36.9255,36.9536,36.8471,36.8471,750900.0
2010-02-17 13:30:00,65.77,65.82,65.69,65.76,823100.0,36.8527,36.8807,36.8079,36.8471,823100.0
2010-02-17 14:00:00,65.76,65.81,65.57,65.67,1639900.0,36.8471,36.8751,36.7406,36.7967,1639900.0
2010-02-17 14:30:00,65.66,65.75,65.64,65.74,856200.0,36.7911,36.8415,36.7799,36.8359,856200.0
2010-02-17 15:00:00,65.74,65.83,65.69,65.71,1254100.0,36.8359,36.8863,36.8079,36.8191,1254100.0
2010-02-17 15:30:00,65.71,65.82,65.65,65.75,2256200.0,36.8191,36.8807,36.7855,36.8415,2256200.0
2010-02-18 09:30:00,65.84,65.92,65.65,65.73,1997500.0,36.8919,36.9367,36.7855,36.8303,1997500.0
2010-02-18 10:00:00,65.72,65.81,65.55,65.58,1643600.0,36.8247,36.8751,36.7294,36.7462,1643600.0
2010-02-18 10:30:00,65.57,65.65,65.35,65.62,1535300.0,36.7406,36.7855,36.6174,36.7686,1535300.0
2010-02-18 11:00:00,65.63,65.79,65.52,65.71,1915600.0,36.7743,36.8639,36.7126,36.8191,1915600.0
2010-02-18 11:30:00,65.7,65.78,65.55,65.63,1116800.0,36.8135,36.8583,36.7294,36.7743,1116800.0
2010-02-18 12:00:00,65.64,65.75,65.54,65.64,1311800.0,36.7799,36.8415,36.7238,36.7799,1311800.0
2010-02-18 12:30:00,65.64,65.71,65.61,65.69,1309900.0,36.7799,36.8191,36.763,36.8079,1309900.0
2010-02-18 13:00:00,65.69,65.76,65.62,65.62,1014800.0,36.8079,36.8471,36.7686,36.7686,1014800.0
2010-02-18 13:30:00,65.63,65.78,65.57,65.73,910100.0,36.7743,36.8583,36.7406,36.8303,910100.0
2010-02-18 14:00:00,65.74,65.97,65.68,65.94,1283300.0,36.8359,36.9648,36.8023,36.948,1283300.0
2010-02-18 14:30:00,65.94,66.09,65.91,66.01,1837300.0,36.948,37.032,36.9311,36.9872,1837300.0
2010-02-18 15:00:00,66.01,66.05,65.8,65.85,1776100.0,36.9872,37.0096,36.8695,36.8975,1776100.0
2010-02-18 15:30:00,65.86,66.01,65.79,65.93,3092900.0,36.9031,36.9872,36.8639,36.9424,3092900.0
2010-02-19 09:30:00,65.59,65.95,65.45,65.47,5353700.0,36.7518,36.9536,36.6734,36.6846,5353700.0
2010-02-19 10:00:00,65.46,65.88,65.43,65.83,1952100.0,36.679,36.9143,36.6622,36.8863,1952100.0
2010-02-19 10:30:00,65.83,65.87,65.68,65.72,1567500.0,36.8863,36.9087,36.8023,36.8247,1567500.0
2010-02-19 11:00:00,65.71,66.16,65.69,66.07,1827800.0,36.8191,37.0712,36.8079,37.0208,1827800.0
2010-02-19 11:30:00,66.06,66.06,65.85,66.05,1114400.0,37.0152,37.0152,36.8975,37.0096,1114400.0
2010-02-19 12:00:00,66.05,66.22,66.01,66.17,1534000.0,37.0096,37.1048,36.9872,37.0768,1534000.0
2010-02-19 12:30:00,66.18,66.24,66.12,66.17,1036500.0,37.0824,37.1161,37.0488,37.0768,1036500.0
2010-02-19 13:00:00,66.16,66.17,65.99,66.02,1027600.0,37.0712,37.0768,36.976,36.9928,1027600.0
2010-02-19 13:30:00,66.01,66.09,65.92,65.93,669100.0,36.9872,37.032,36.9367,36.9424,669100.0
2010-02-19 14:00:00,65.92,66.01,65.86,65.97,777000.0,36.9367,36.9872,36.9031,36.9648,777000.0
2010-02-19 14:30:00,65.96,66.09,65.95,66.0,774000.0,36.9592,37.032,36.9536,36.9816,774000.0
2010-02-19 15:00:00,66.0,66.02,65.83,65.92,1300200.0,36.9816,36.9928,36.8863,36.9367,1300200.0
2010-02-19 15:30:00,65.92,65.99,65.8,65.86,2902000.0,36.9367,36.976,36.8695,36.9031,2902000.0
2010-02-22 09:30:00,66.1,66.12,65.51,65.57,3177100.0,37.0376,37.0488,36.707,36.7406,3177100.0
2010-02-22 10:00:00,65.58,65.61,65.37,65.53,2101200.0,36.7462,36.763,36.6286,36.7182,2101200.0
2010-02-22 10:30:00,65.54,65.73,65.51,65.51,1225700.0,36.7238,36.8303,36.707,36.707,1225700.0
2010-02-22 11:00:00,65.51,65.57,65.41,65.49,1045600.0,36.707,36.7406,36.651,36.6958,1045600.0
2010-02-22 11:30:00,65.49,65.53,65.36,65.39,1162200.0,36.6958,36.7182,36.623,36.6398,1162200.0
2010-02-22 12:00:00,65.39,65.49,65.34,65.35,695500.0,36.6398,36.6958,36.6118,36.6174,695500.0
2010-02-22 12:30:00,65.35,65.56,65.35,65.55,854800.0,36.6174,36.735,36.6174,36.7294,854800.0
2010-02-22 13:00:00,65.56,65.67,65.55,65.62,1104700.0,36.735,36.7967,36.7294,36.7686,1104700.0
2010-02-22 13:30:00,65.61,65.76,65.6,65.64,748000.0,36.763,36.8471,36.7574,36.7799,748000.0
2010-02-22 14:00:00,65.64,65.75,65.58,65.71,1111700.0,36.7799,36.8415,36.7462,36.8191,1111700.0
2010-02-22 14:30:00,65.71,65.74,65.55,65.57,1105100.0,36.8191,36.8359,36.7294,36.7406,1105100.0
2010-02-22 15:00:00,65.58,65.67,65.56,65.59,1103200.0,36.7462,36.7967,36.735,36.7518,1103200.0
2010-02-22 15:30:00,65.58,65.6,65.25,65.4,3174400.0,36.7462,36.7574,36.5613,36.6454,3174400.0
2010-02-23 09:30:00,65.26,65.56,65.13,65.28,2872100.0,36.5669,36.735,36.4941,36.5781,2872100.0
2010-02-23 10:00:00,65.28,65.34,64.86,64.98,3514600.0,36.5781,36.6118,36.3428,36.41,3514600.0
2010-02-23 10:30:00,64.99,65.12,64.84,65.1,1425500.0,36.4156,36.4885,36.3316,36.4773,1425500.0
2010-02-23 11:00:00,65.09,65.14,64.93,65.0,1346400.0,36.4717,36.4997,36.382,36.4212,1346400.0
2010-02-23 11:30:00,64.99,65.1,64.96,65.0,1292000.0,36.4156,36.4773,36.3988,36.4212,1292000.0
2010-02-23 12:00:00,64.99,65.02,64.91,64.93,1579700.0,36.4156,36.4325,36.3708,36.382,1579700.0
2010-02-23 12:30:00,64.93,64.98,64.81,64.91,2514500.0,36.382,36.41,36.3148,36.3708,2514500.0
2010-02-23 13:00:00,64.91,65.03,64.81,64.99,1216600.0,36.3708,36.4381,36.3148,36.4156,1216600.0
2010-02-23 13:30:00,64.99,65.04,64.87,64.97,1265000.0,36.4156,36.4437,36.3484,36.4044,1265000.0
2010-02-23 14:00:00,64.97,65.13,64.88,65.0,1278000.0,36.4044,36.4941,36.354,36.4212,1278000.0
2010-02-23 14:30:00,64.99,65.1,64.93,65.06,1157100.0,36.4156,36.4773,36.382,36.4549,1157100.0
2010-02-23 15:00:00,65.06,65.23,64.15,65.19,3784900.0,36.4549,36.5501,35.945,36.5277,3784900.0
2010-02-23 15:30:00,65.2,65.2,64.91,64.97,3050500.0,36.5333,36.5333,36.3708,36.4044,3050500.0
2010-02-24 09:30:00,65.01,65.47,64.77,65.32,2034400.0,36.4268,36.6846,36.2924,36.6006,2034400.0
2010-02-24 10:00:00,65.32,65.39,64.95,65.0,2896600.0,36.6006,36.6398,36.3932,36.4212,2896600.0
2010-02-24 10:30:00,64.98,65.65,64.9,65.53,2960700.0,36.41,36.7855,36.3652,36.7182,2960700.0
2010-02-24 11:00:00,65.53,65.67,65.35,65.42,1385900.0,36.7182,36.7967,36.6174,36.6566,1385900.0
2010-02-24 11:30:00,65.41,65.6,65.38,65.58,742600.0,36.651,36.7574,36.6342,36.7462,742600.0
2010-02-24 12:00:00,65.58,65.7,65.47,65.64,982500.0,36.7462,36.8135,36.6846,36.7799,982500.0
2010-02-24 12:30:00,65.64,65.64,65.52,65.58,707800.0,36.7799,36.7799,36.7126,36.7462,707800.0
2010-02-24 13:00:00,65.57,65.87,65.49,65.72,1077000.0,36.7406,36.9087,36.6958,36.8247,1077000.0
2010-02-24 13:30:00,65.72,65.77,65.58,65.69,660200.0,36.8247,36.8527,36.7462,36.8079,660200.0
2010-02-24 14:00:00,65.69,65.72,65.52,65.57,1029800.0,36.8079,36.8247,36.7126,36.7406,1029800.0
2010-02-24 14:30:00,65.57,65.58,65.31,65.32,1506000.0,36.7406,36.7462,36.5949,36.6006,1506000.0
2010-02-24 15:00:00,65.33,65.5,65.3,65.46,1319500.0,36.6062,36.7014,36.5893,36.679,1319500.0
2010-02-24 15:30:00,65.46,65.64,65.4,65.56,2185500.0,36.679,36.7799,36.6454,36.735,2185500.0
2010-02-25 09:30:00,64.61,64.79,64.53,64.69,2687000.0,36.2027,36.3036,36.1579,36.2475,2687000.0
2010-02-25 10:00:00,64.69,64.74,64.54,64.66,2110200.0,36.2475,36.2756,36.1635,36.2307,2110200.0
2010-02-25 10:30:00,64.67,64.71,64.51,64.53,1711400.0,36.2363,36.2588,36.1467,36.1579,1711400.0
2010-02-25 11:00:00,64.52,64.56,64.42,64.47,1991000.0,36.1523,36.1747,36.0963,36.1243,1991000.0
2010-02-25 11:30:00,64.47,64.51,64.37,64.44,1407400.0,36.1243,36.1467,36.0682,36.1075,1407400.0
2010-02-25 12:00:00,64.44,64.6,64.42,64.5,1203100.0,36.1075,36.1971,36.0963,36.1411,1203100.0
2010-02-25 12:30:00,64.5,64.6,64.4,64.43,1094300.0,36.1411,36.1971,36.085,36.1019,1094300.0
2010-02-25 13:00:00,64.43,64.53,64.42,64.49,917400.0,36.1019,36.1579,36.0963,36.1355,917400.0
2010-02-25 13:30:00,64.49,64.83,64.49,64.82,1460500.0,36.1355,36.326,36.1355,36.3204,1460500.0
2010-02-25 14:00:00,64.83,64.97,64.49,64.89,2250200.0,36.326,36.4044,36.1355,36.3596,2250200.0
2010-02-25 14:30:00,64.88,64.94,64.79,64.87,1375200.0,36.354,36.3876,36.3036,36.3484,1375200.0
2010-02-25 15:00:00,64.86,65.08,64.82,65.04,2454700.0,36.3428,36.4661,36.3204,36.4437,2454700.0
2010-02-25 15:30:00,65.05,65.17,64.86,65.17,3331700.0,36.4493,36.5165,36.3428,36.5165,3331700.0
2010-02-26 09:30:00,65.23,65.34,65.06,65.24,2257800.0,36.5501,36.6118,36.4549,36.5557,2257800.0
2010-02-26 10:00:00,65.22,65.28,64.92,65.22,1788600.0,36.5445,36.5781,36.3764,36.5445,1788600.0
2010-02-26 10:30:00,65.23,65.4,65.1,65.23,1306400.0,36.5501,36.6454,36.4773,36.5501,1306400.0
2010-02-26 11:00:00,65.23,65.37,65.17,65.25,720900.0,36.5501,36.6286,36.5165,36.5613,720900.0
2010-02-26 11:30:00,65.24,65.35,65.21,65.21,692100.0,36.5557,36.6174,36.5389,36.5389,692100.0
2010-02-26 12:00:00,65.21,65.35,65.03,65.07,673000.0,36.5389,36.6174,36.4381,36.4605,673000.0
2010-02-26 12:30:00,65.07,65.11,64.95,65.05,809300.0,36.4605,36.4829,36.3932,36.4493,809300.0
2010-02-26 13:00:00,65.05,65.18,65.03,65.18,636000.0,36.4493,36.5221,36.4381,36.5221,636000.0
2010-02-26 13:30:00,65.18,65.26,65.08,65.21,735100.0,36.5221,36.5669,36.4661,36.5389,735100.0
2010-02-26 14:00:00,65.22,65.27,65.08,65.16,984400.0,36.5445,36.5725,36.4661,36.5109,984400.0
2010-02-26 14:30:00,65.15,65.2,65.08,65.2,792700.0,36.5053,36.5333,36.4661,36.5333,792700.0
2010-02-26 15:00:00,65.2,65.24,65.06,65.18,1312200.0,36.5333,36.5557,36.4549,36.5221,1312200.0
2010-02-26 15:30:00,65.18,65.24,65.0,65.03,2749100.0,36.5221,36.5557,36.4212,36.4381,2749100.0
2010-03-01 09:30:00,65.36,65.47,65.26,65.3,1962700.0,36.623,36.6846,36.5669,36.5893,1962700.0
2010-03-01 10:00:00,65.3,65.54,65.2,65.28,1813700.0,36.5893,36.7238,36.5333,36.5781,1813700.0
2010-03-01 10:30:00,65.29,65.3,65.09,65.23,1909100.0,36.5837,36.5893,36.4717,36.5501,1909100.0
2010-03-01 11:00:00,65.22,65.38,65.22,65.3,1764300.0,36.5445,36.6342,36.5445,36.5893,1764300.0
2010-03-01 11:30:00,65.3,65.39,65.25,65.34,992000.0,36.5893,36.6398,36.5613,36.6118,992000.0
2010-03-01 12:00:00,65.35,65.44,65.33,65.35,913200.0,36.6174,36.6678,36.6062,36.6174,913200.0
2010-03-01 12:30:00,65.36,65.37,65.24,65.29,872900.0,36.623,36.6286,36.5557,36.5837,872900.0
2010-03-01 13:00:00,65.28,65.3,65.19,65.26,779600.0,36.5781,36.5893,36.5277,36.5669,779600.0
2010-03-01 13:30:00,65.26,65.32,65.26,65.31,816800.0,36.5669,36.6006,36.5669,36.5949,816800.0
2010-03-01 14:00:00,65.31,65.43,65.26,65.33,932100.0,36.5949,36.6622,36.5669,36.6062,932100.0
2010-03-01 14:30:00,65.32,65.35,65.27,65.34,790900.0,36.6006,36.6174,36.5725,36.6118,790900.0
2010-03-01 15:00:00,65.34,65.36,65.27,65.32,1136500.0,36.6118,36.623,36.5725,36.6006,1136500.0
2010-03-01 15:30:00,65.32,65.42,65.27,65.37,1845600.0,36.6006,36.6566,36.5725,36.6286,1845600.0
2010-03-02 09:30:00,65.66,65.7,65.32,65.45,2582300.0,36.7911,36.8135,36.6006,36.6734,2582300.0
2010-03-02 10:00:00,65.44,65.49,65.21,65.22,2072300.0,36.6678,36.6958,36.5389,36.5445,2072300.0
2010-03-02 10:30:00,65.22,65.41,65.15,65.39,2022800.0,36.5445,36.651,36.5053,36.6398,2022800.0
2010-03-02 11:00:00,65.4,65.5,65.28,65.47,1375300.0,36.6454,36.7014,36.5781,36.6846,1375300.0
2010-03-02 11:30:00,65.47,65.5,65.37,65.44,1112800.0,36.6846,36.7014,36.6286,36.6678,1112800.0
2010-03-02 12:00:00,65.43,65.52,65.41,65.48,1169000.0,36.6622,36.7126,36.651,36.6902,1169000.0
2010-03-02 12:30:00,65.48,65.58,65.45,65.57,1364900.0,36.6902,36.7462,36.6734,36.7406,1364900.0
2010-03-02 13:00:00,65.58,65.7,65.57,65.69,1682400.0,36.7462,36.8135,36.7406,36.8079,1682400.0
2010-03-02 13:30:00,65.69,65.79,65.65,65.75,1612900.0,36.8079,36.8639,36.7855,36.8415,1612900.0
2010-03-02 14:00:00,65.74,65.78,65.56,65.57,1508300.0,36.8359,36.8583,36.735,36.7406,1508300.0
2010-03-02 14:30:00,65.57,65.68,65.45,65.49,1363800.0,36.7406,36.8023,36.6734,36.6958,1363800.0
2010-03-02 15:00:00,65.5,65.58,65.41,65.42,1280900.0,36.7014,36.7462,36.651,36.6566,1280900.0
2010-03-02 15:30:00,65.42,65.67,65.33,65.44,2816400.0,36.6566,36.7967,36.6062,36.6678,2816400.0
2010-03-03 09:30:00,65.77,65.77,65.38,65.57,1747500.0,36.8527,36.8527,36.6342,36.7406,1747500.0
2010-03-03 10:00:00,65.59,65.8,65.48,65.76,1567300.0,36.7518,36.8695,36.6902,36.8471,1567300.0
2010-03-03 10:30:00,65.76,65.9,65.66,65.86,1698000.0,36.8471,36.9255,36.7911,36.9031,1698000.0
2010-03-03 11:00:00,65.86,65.96,65.8,65.94,2153800.0,36.9031,36.9592,36.8695,36.948,2153800.0
2010-03-03 11:30:00,65.94,65.97,65.74,65.88,1799500.0,36.948,36.9648,36.8359,36.9143,1799500.0
2010-03-03 12:00:00,65.88,65.89,65.78,65.84,995900.0,36.9143,36.9199,36.8583,36.8919,995900.0
2010-03-03 12:30:00,65.84,65.88,65.82,65.84,982900.0,36.8919,36.9143,36.8807,36.8919,982900.0
2010-03-03 13:00:00,65.83,65.86,65.74,65.8,1001000.0,36.8863,36.9031,36.8359,36.8695,1001000.0
2010-03-03 13:30:00,65.8,65.86,65.77,65.8,848200.0,36.8695,36.9031,36.8527,36.8695,848200.0
2010-03-03 14:00:00,65.8,65.81,65.53,65.57,1279300.0,36.8695,36.8751,36.7182,36.7406,1279300.0
2010-03-03 14:30:00,65.57,65.66,65.47,65.54,1735000.0,36.7406,36.7911,36.6846,36.7238,1735000.0
2010-03-03 15:00:00,65.55,65.69,65.47,65.59,1881500.0,36.7294,36.8079,36.6846,36.7518,1881500.0
2010-03-03 15:30:00,65.6,65.81,65.4,65.44,2936700.0,36.7574,36.8751,36.6454,36.6678,2936700.0
2010-03-04 09:30:00,65.35,65.63,65.29,65.39,1741200.0,36.6174,36.7743,36.5837,36.6398,1741200.0
2010-03-04 10:00:00,65.39,65.46,65.22,65.32,2054100.0,36.6398,36.679,36.5445,36.6006,2054100.0
2010-03-04 10:30:00,65.31,65.35,65.08,65.15,2298100.0,36.5949,36.6174,36.4661,36.5053,2298100.0
2010-03-04 11:00:00,65.16,65.28,65.14,65.24,1368500.0,36.5109,36.5781,36.4997,36.5557,1368500.0
2010-03-04 11:30:00,65.24,65.29,65.14,65.2,907400.0,36.5557,36.5837,36.4997,36.5333,907400.0
2010-03-04 12:00:00,65.21,65.22,65.11,65.19,754700.0,36.5389,36.5445,36.4829,36.5277,754700.0
2010-03-04 12:30:00,65.2,65.23,65.15,65.21,610100.0,36.5333,36.5501,36.5053,36.5389,610100.0
2010-03-04 13:00:00,65.21,65.27,65.16,65.21,683800.0,36.5389,36.5725,36.5109,36.5389,683800.0
2010-03-04 13:30:00,65.19,65.19,65.1,65.15,973900.0,36.5277,36.5277,36.4773,36.5053,973900.0
2010-03-04 14:00:00,65.15,65.19,65.11,65.16,1007100.0,36.5053,36.5277,36.4829,36.5109,1007100.0
2010-03-04 14:30:00,65.16,65.33,65.13,65.25,1387700.0,36.5109,36.6062,36.4941,36.5613,1387700.0
2010-03-04 15:00:00,65.25,65.31,65.17,65.3,1071700.0,36.5613,36.5949,36.5165,36.5893,1071700.0
2010-03-04 15:30:00,65.3,65.46,65.2,65.36,2909200.0,36.5893,36.679,36.5333,36.623,2909200.0
2010-03-05 09:30:00,65.96,66.19,65.78,66.15,3060800.0,36.9592,37.088,36.8583,37.0656,3060800.0
2010-03-05 10:00:00,66.16,66.4,66.1,66.34,2205000.0,37.0712,37.2057,37.0376,37.1721,2205000.0
2010-03-05 10:30:00,66.34,66.35,65.98,66.21,3269300.0,37.1721,37.1777,36.9704,37.0992,3269300.0
2010-03-05 11:00:00,66.22,66.44,66.2,66.38,1395100.0,37.1048,37.2281,37.0936,37.1945,1395100.0
2010-03-05 11:30:00,66.39,66.41,66.31,66.37,1090800.0,37.2001,37.2113,37.1553,37.1889,1090800.0
2010-03-05 12:00:00,66.36,66.41,66.29,66.39,931300.0,37.1833,37.2113,37.1441,37.2001,931300.0
2010-03-05 12:30:00,66.39,66.48,66.36,66.38,829400.0,37.2001,37.2505,37.1833,37.1945,829400.0
2010-03-05 13:00:00,66.39,66.41,66.32,66.37,1050400.0,37.2001,37.2113,37.1609,37.1889,1050400.0
2010-03-05 13:30:00,66.37,66.38,66.25,66.28,1158400.0,37.1889,37.1945,37.1217,37.1385,1158400.0
2010-03-05 14:00:00,66.28,66.39,66.23,66.28,944400.0,37.1385,37.2001,37.1104,37.1385,944400.0
2010-03-05 14:30:00,66.27,66.43,66.23,66.4,1567400.0,37.1329,37.2225,37.1104,37.2057,1567400.0
2010-03-05 15:00:00,66.4,66.52,66.36,66.38,1917200.0,37.2057,37.2729,37.1833,37.1945,1917200.0
2010-03-05 15:30:00,66.38,66.51,66.35,66.5,4254500.0,37.1945,37.2673,37.1777,37.2617,4254500.0
2010-03-08 09:30:00,66.78,66.8,66.29,66.35,2851000.0,37.4186,37.4298,37.1441,37.1777,2851000.0
2010-03-08 10:00:00,66.35,66.6,66.3,66.59,2196800.0,37.1777,37.3178,37.1497,37.3122,2196800.0
2010-03-08 10:30:00,66.6,66.62,66.4,66.55,1398500.0,37.3178,37.329,37.2057,37.2898,1398500.0
2010-03-08 11:00:00,66.54,66.57,66.3,66.32,1238100.0,37.2841,37.301,37.1497,37.1609,1238100.0
2010-03-08 11:30:00,66.32,66.35,66.25,66.28,958700.0,37.1609,37.1777,37.1217,37.1385,958700.0
2010-03-08 12:00:00,66.26,66.41,66.23,66.4,848900.0,37.1273,37.2113,37.1104,37.2057,848900.0
2010-03-08 12:30:00,66.41,66.46,66.34,66.46,497800.0,37.2113,37.2393,37.1721,37.2393,497800.0
2010-03-08 13:00:00,66.46,66.54,66.45,66.52,840200.0,37.2393,37.2841,37.2337,37.2729,840200.0
2010-03-08 13:30:00,66.51,66.57,66.5,66.52,854100.0,37.2673,37.301,37.2617,37.2729,854100.0
2010-03-08 14:00:00,66.51,66.58,66.51,66.58,1219900.0,37.2673,37.3066,37.2673,37.3066,1219900.0
2010-03-08 14:30:00,66.58,66.62,66.54,66.58,1601400.0,37.3066,37.329,37.2841,37.3066,1601400.0
2010-03-08 15:00:00,66.58,66.59,66.46,66.54,1614300.0,37.3066,37.3122,37.2393,37.2841,1614300.0
2010-03-08 15:30:00,66.54,66.56,66.42,66.44,2155900.0,37.2841,37.2954,37.2169,37.2281,2155900.0
2010-03-09 09:30:00,66.32,66.52,66.22,66.51,1843600.0,37.1609,37.2729,37.1048,37.2673,1843600.0
2010-03-09 10:00:00,66.51,66.68,66.46,66.57,2036400.0,37.2673,37.3626,37.2393,37.301,2036400.0
2010-03-09 10:30:00,66.58,66.77,66.54,66.75,1553600.0,37.3066,37.413,37.2841,37.4018,1553600.0
2010-03-09 11:00:00,66.75,66.75,66.59,66.63,1020500.0,37.4018,37.4018,37.3122,37.3346,1020500.0
2010-03-09 11:30:00,66.62,66.78,66.59,66.77,1081400.0,37.329,37.4186,37.3122,37.413,1081400.0
2010-03-09 12:00:00,66.77,66.99,66.73,66.95,5632300.0,37.413,37.5363,37.3906,37.5139,5632300.0
2010-03-09 12:30:00,66.95,67.12,66.88,67.11,1849800.0,37.5139,37.6091,37.4747,37.6035,1849800.0
2010-03-09 13:00:00,67.12,67.17,67.02,67.05,1691100.0,37.6091,37.6372,37.5531,37.5699,1691100.0
2010-03-09 13:30:00,67.04,67.18,67.02,67.14,1741700.0,37.5643,37.6428,37.5531,37.6203,1741700.0
2010-03-09 14:00:00,67.14,67.19,67.09,67.16,1294400.0,37.6203,37.6484,37.5923,37.6316,1294400.0
2010-03-09 14:30:00,67.16,67.18,66.97,67.02,1852800.0,37.6316,37.6428,37.5251,37.5531,1852800.0
2010-03-09 15:00:00,67.02,67.1,66.74,66.83,2364700.0,37.5531,37.5979,37.3962,37.4466,2364700.0
2010-03-09 15:30:00,66.82,67.1,66.79,66.79,2779700.0,37.441,37.5979,37.4242,37.4242,2779700.0
2010-03-10 09:30:00,67.16,67.25,67.02,67.17,2565500.0,37.6316,37.682,37.5531,37.6372,2565500.0
2010-03-10 10:00:00,67.17,67.3,67.13,67.27,2118200.0,37.6372,37.71,37.6147,37.6932,2118200.0
2010-03-10 10:30:00,67.28,67.42,67.25,67.31,2455000.0,37.6988,37.7772,37.682,37.7156,2455000.0
2010-03-10 11:00:00,67.31,67.36,67.26,67.29,1568900.0,37.7156,37.7436,37.6876,37.7044,1568900.0
2010-03-10 11:30:00,67.29,67.31,67.07,67.18,1953200.0,37.7044,37.7156,37.5811,37.6428,1953200.0
2010-03-10 12:00:00,67.17,67.21,66.92,66.92,1760000.0,37.6372,37.6596,37.4971,37.4971,1760000.0
2010-03-10 12:30:00,66.92,67.02,66.78,67.0,1295500.0,37.4971,37.5531,37.4186,37.5419,1295500.0
2010-03-10 13:00:00,67.0,67.15,66.95,67.14,1171700.0,37.5419,37.6259,37.5139,37.6203,1171700.0
2010-03-10 13:30:00,67.14,67.23,67.07,67.09,980100.0,37.6203,37.6708,37.5811,37.5923,980100.0
2010-03-10 14:00:00,67.09,67.39,67.06,67.38,1358300.0,37.5923,37.7604,37.5755,37.7548,1358300.0
2010-03-10 14:30:00,67.38,67.41,67.34,67.36,1195500.0,37.7548,37.7716,37.7324,37.7436,1195500.0
2010-03-10 15:00:00,67.35,67.38,67.15,67.15,1884800.0,37.738,37.7548,37.6259,37.6259,1884800.0
2010-03-10 15:30:00,67.15,67.29,67.03,67.23,2725500.0,37.6259,37.7044,37.5587,37.6708,2725500.0
2010-03-11 09:30:00,67.39,67.56,67.07,67.15,2692700.0,37.7604,37.8557,37.5811,37.6259,2692700.0
2010-03-11 10:00:00,67.16,67.31,67.06,67.1,1487400.0,37.6316,37.7156,37.5755,37.5979,1487400.0
2010-03-11 10:30:00,67.1,67.26,67.06,67.24,1100300.0,37.5979,37.6876,37.5755,37.6764,1100300.0
2010-03-11 11:00:00,67.23,67.28,67.15,67.22,1175700.0,37.6708,37.6988,37.6259,37.6652,1175700.0
2010-03-11 11:30:00,67.21,67.33,67.21,67.33,1122400.0,37.6596,37.7268,37.6596,37.7268,1122400.0
2010-03-11 12:00:00,67.32,67.34,67.13,67.15,1396100.0,37.7212,37.7324,37.6147,37.6259,1396100.0
2010-03-11 12:30:00,67.15,67.27,67.14,67.16,1014100.0,37.6259,37.6932,37.6203,37.6316,1014100.0
2010-03-11 13:00:00,67.17,67.18,67.09,67.09,768400.0,37.6372,37.6428,37.5923,37.5923,768400.0
2010-03-11 13:30:00,67.08,67.21,67.07,67.07,775500.0,37.5867,37.6596,37.5811,37.5811,775500.0
2010-03-11 14:00:00,67.07,67.1,66.99,67.04,946500.0,37.5811,37.5979,37.5363,37.5643,946500.0
2010-03-11 14:30:00,67.03,67.08,66.99,66.99,901200.0,37.5587,37.5867,37.5363,37.5363,901200.0
2010-03-11 15:00:00,66.99,67.14,66.98,67.11,1477900.0,37.5363,37.6203,37.5307,37.6035,1477900.0
2010-03-11 15:30:00,67.11,67.22,67.08,67.21,2437000.0,37.6035,37.6652,37.5867,37.6596,2437000.0
2010-03-12 09:30:00,67.58,67.58,66.99,67.06,2550800.0,37.8669,37.8669,37.5363,37.5755,2550800.0
2010-03-12 10:00:00,67.06,67.06,66.75,66.99,3082000.0,37.5755,37.5755,37.4018,37.5363,3082000.0
2010-03-12 10:30:00,66.98,67.02,66.81,66.86,1476500.0,37.5307,37.5531,37.4354,37.4635,1476500.0
2010-03-12 11:00:00,66.86,66.87,66.73,66.74,1657600.0,37.4635,37.4691,37.3906,37.3962,1657600.0
2010-03-12 11:30:00,66.74,67.1,66.56,66.66,1758400.0,37.3962,37.5979,37.2954,37.3514,1758400.0
2010-03-12 12:00:00,66.65,66.8,66.59,66.75,1057500.0,37.3458,37.4298,37.3122,37.4018,1057500.0
2010-03-12 12:30:00,66.76,66.76,66.5,66.61,1854300.0,37.4074,37.4074,37.2617,37.3234,1854300.0
2010-03-12 13:00:00,66.61,66.72,66.6,66.67,1084900.0,37.3234,37.385,37.3178,37.357,1084900.0
2010-03-12 13:30:00,66.68,66.83,66.66,66.82,1231200.0,37.3626,37.4466,37.3514,37.441,1231200.0
2010-03-12 14:00:00,66.82,66.88,66.75,66.81,911700.0,37.441,37.4747,37.4018,37.4354,911700.0
2010-03-12 14:30:00,66.8,66.84,66.73,66.81,762800.0,37.4298,37.4522,37.3906,37.4354,762800.0
2010-03-12 15:00:00,66.81,66.84,66.72,66.72,926400.0,37.4354,37.4522,37.385,37.385,926400.0
2010-03-12 15:30:00,66.72,66.79,66.7,66.76,2295000.0,37.385,37.4242,37.3738,37.4074,2295000.0
2010-03-15 09:30:00,66.63,66.69,66.38,66.4,1919800.0,37.3346,37.3682,37.1945,37.2057,1919800.0
2010-03-15 10:00:00,66.39,66.4,66.18,66.25,1619000.0,37.2001,37.2057,37.0824,37.1217,1619000.0
2010-03-15 10:30:00,66.25,66.32,66.14,66.23,1703600.0,37.1217,37.1609,37.06,37.1104,1703600.0
2010-03-15 11:00:00,66.23,66.25,66.02,66.04,1950100.0,37.1104,37.1217,36.9928,37.004,1950100.0
2010-03-15 11:30:00,66.04,66.15,66.0,66.02,1058600.0,37.004,37.0656,36.9816,36.9928,1058600.0
2010-03-15 12:00:00,66.03,66.09,66.01,66.05,1158300.0,36.9984,37.032,36.9872,37.0096,1158300.0
2010-03-15 12:30:00,66.05,66.17,66.03,66.11,966100.0,37.0096,37.0768,36.9984,37.0432,966100.0
2010-03-15 13:00:00,66.11,66.13,66.03,66.06,743800.0,37.0432,37.0544,36.9984,37.0152,743800.0
2010-03-15 13:30:00,66.05,66.08,66.04,66.04,1015300.0,37.0096,37.0264,37.004,37.004,1015300.0
2010-03-15 14:00:00,66.04,66.05,65.97,65.97,1449700.0,37.004,37.0096,36.9648,36.9648,1449700.0
2010-03-15 14:30:00,65.97,66.06,65.9,66.01,1112700.0,36.9648,37.0152,36.9255,36.9872,1112700.0
2010-03-15 15:00:00,66.01,66.19,66.0,66.16,1897600.0,36.9872,37.088,36.9816,37.0712,1897600.0
2010-03-15 15:30:00,66.16,66.3,66.09,66.29,3144500.0,37.0712,37.1497,37.032,37.1441,3144500.0
2010-03-16 09:30:00,66.55,66.57,66.0,66.23,2269900.0,37.2898,37.301,36.9816,37.1104,2269900.0
2010-03-16 10:00:00,66.23,66.32,66.08,66.22,1655300.0,37.1104,37.1609,37.0264,37.1048,1655300.0
2010-03-16 10:30:00,66.22,66.5,66.19,66.45,1368300.0,37.1048,37.2617,37.088,37.2337,1368300.0
2010-03-16 11:00:00,66.46,66.54,66.44,66.48,1328500.0,37.2393,37.2841,37.2281,37.2505,1328500.0
2010-03-16 11:30:00,66.48,66.5,66.34,66.4,1070200.0,37.2505,37.2617,37.1721,37.2057,1070200.0
2010-03-16 12:00:00,66.4,66.42,66.24,66.3,959800.0,37.2057,37.2169,37.1161,37.1497,959800.0
2010-03-16 12:30:00,66.3,66.4,66.2,66.26,940200.0,37.1497,37.2057,37.0936,37.1273,940200.0
2010-03-16 13:00:00,66.27,66.35,66.14,66.34,2515900.0,37.1329,37.1777,37.06,37.1721,2515900.0
2010-03-16 13:30:00,66.34,66.39,66.23,66.31,2480300.0,37.1721,37.2001,37.1104,37.1553,2480300.0
2010-03-16 14:00:00,66.32,66.54,66.28,66.44,3059700.0,37.1609,37.2841,37.1385,37.2281,3059700.0
2010-03-16 14:30:00,66.44,66.49,66.27,66.47,2435700.0,37.2281,37.2561,37.1329,37.2449,2435700.0
2010-03-16 15:00:00,66.47,66.63,66.43,66.6,3200500.0,37.2449,37.3346,37.2225,37.3178,3200500.0
2010-03-16 15:30:00,66.61,66.68,66.53,66.63,5308900.0,37.3234,37.3626,37.2785,37.3346,5308900.0
2010-03-17 09:30:00,66.91,67.13,66.8,67.11,4470900.0,37.4915,37.6147,37.4298,37.6035,4470900.0
2010-03-17 10:00:00,67.1,67.58,67.09,67.47,4166000.0,37.5979,37.8669,37.5923,37.8053,4166000.0
2010-03-17 10:30:00,67.46,67.51,67.35,67.42,2765400.0,37.7997,37.8277,37.738,37.7772,2765400.0
2010-03-17 11:00:00,67.42,67.5,67.35,67.48,1908500.0,37.7772,37.8221,37.738,37.8109,1908500.0
2010-03-17 11:30:00,67.48,67.57,67.42,67.5,1299400.0,37.8109,37.8613,37.7772,37.8221,1299400.0
2010-03-17 12:00:00,67.5,67.5,67.38,67.47,1373700.0,37.8221,37.8221,37.7548,37.8053,1373700.0
2010-03-17 12:30:00,67.47,67.62,67.43,67.56,1343400.0,37.8053,37.8893,37.7828,37.8557,1343400.0
2010-03-17 13:00:00,67.57,67.71,67.52,67.7,1668500.0,37.8613,37.9397,37.8333,37.9341,1668500.0
2010-03-17 13:30:00,67.7,67.79,67.61,67.68,2516100.0,37.9341,37.9846,37.8837,37.9229,2516100.0
2010-03-17 14:00:00,67.68,67.75,67.62,67.69,1614500.0,37.9229,37.9621,37.8893,37.9285,1614500.0
2010-03-17 14:30:00,67.69,67.74,67.4,67.41,2738100.0,37.9285,37.9565,37.766,37.7716,2738100.0
2010-03-17 15:00:00,67.41,67.55,67.26,67.32,4405600.0,37.7716,37.8501,37.6876,37.7212,4405600.0
2010-03-17 15:30:00,67.32,67.38,67.21,67.38,4778400.0,37.7212,37.7548,37.6596,37.7548,4778400.0
2010-03-18 09:30:00,67.5,67.73,67.42,67.6,2643500.0,37.8221,37.9509,37.7772,37.8781,2643500.0
2010-03-18 10:00:00,67.6,67.74,67.58,67.59,1806500.0,37.8781,37.9565,37.8669,37.8725,1806500.0
2010-03-18 10:30:00,67.59,67.61,67.3,67.45,2246500.0,37.8725,37.8837,37.71,37.794,2246500.0
2010-03-18 11:00:00,67.45,67.47,67.32,67.39,1661400.0,37.794,37.8053,37.7212,37.7604,1661400.0
2010-03-18 11:30:00,67.39,67.44,67.21,67.27,2559600.0,37.7604,37.7884,37.6596,37.6932,2559600.0
2010-03-18 12:00:00,67.27,67.31,67.1,67.18,1747500.0,37.6932,37.7156,37.5979,37.6428,1747500.0
2010-03-18 12:30:00,67.18,67.22,67.01,67.19,1491200.0,37.6428,37.6652,37.5475,37.6484,1491200.0
2010-03-18 13:00:00,67.18,67.3,67.05,67.27,1017700.0,37.6428,37.71,37.5699,37.6932,1017700.0
2010-03-18 13:30:00,67.27,67.36,67.27,67.36,1036800.0,37.6932,37.7436,37.6932,37.7436,1036800.0
2010-03-18 14:00:00,67.35,67.39,67.26,67.29,1283100.0,37.738,37.7604,37.6876,37.7044,1283100.0
2010-03-18 14:30:00,67.28,67.36,67.28,67.34,1320600.0,37.6988,37.7436,37.6988,37.7324,1320600.0
2010-03-18 15:00:00,67.34,67.36,67.26,67.34,1348700.0,37.7324,37.7436,37.6876,37.7324,1348700.0
2010-03-18 15:30:00,67.34,67.49,67.31,67.39,3103000.0,37.7324,37.8165,37.7156,37.7604,3103000.0
2010-03-19 09:30:00,67.87,67.89,67.07,67.22,11299100.0,38.0294,38.0406,37.5811,37.6652,11299100.0
2010-03-19 10:00:00,67.23,67.25,66.71,66.76,3592200.0,37.6708,37.682,37.3794,37.4074,3592200.0
2010-03-19 10:30:00,66.75,66.91,66.66,66.76,3816700.0,37.4018,37.4915,37.3514,37.4074,3816700.0
2010-03-19 11:00:00,66.77,66.77,66.53,66.6,2054600.0,37.413,37.413,37.2785,37.3178,2054600.0
2010-03-19 11:30:00,66.59,66.8,66.51,66.71,1538900.0,37.3122,37.4298,37.2673,37.3794,1538900.0
2010-03-19 12:00:00,66.7,66.79,66.64,66.65,1005800.0,37.3738,37.4242,37.3402,37.3458,1005800.0
2010-03-19 12:30:00,66.65,66.76,66.63,66.71,862900.0,37.3458,37.4074,37.3346,37.3794,862900.0
2010-03-19 13:00:00,66.72,66.78,66.7,66.77,854500.0,37.385,37.4186,37.3738,37.413,854500.0
2010-03-19 13:30:00,66.78,66.79,66.63,66.78,1420000.0,37.4186,37.4242,37.3346,37.4186,1420000.0
2010-03-19 14:00:00,66.78,66.88,66.77,66.84,1386600.0,37.4186,37.4747,37.413,37.4522,1386600.0
2010-03-19 14:30:00,66.84,66.84,66.69,66.69,1145300.0,37.4522,37.4522,37.3682,37.3682,1145300.0
2010-03-19 15:00:00,66.7,66.76,66.61,66.61,1511100.0,37.3738,37.4074,37.3234,37.3234,1511100.0
2010-03-19 15:30:00,66.62,66.96,66.43,66.92,5534300.0,37.329,37.5195,37.2225,37.4971,5534300.0
2010-03-22 09:30:00,66.49,66.75,66.32,66.62,3095500.0,37.2561,37.4018,37.1609,37.329,3095500.0
2010-03-22 10:00:00,66.62,67.07,66.51,66.89,1838800.0,37.329,37.5811,37.2673,37.4803,1838800.0
2010-03-22 10:30:00,66.88,66.96,66.73,66.94,1468800.0,37.4747,37.5195,37.3906,37.5083,1468800.0
2010-03-22 11:00:00,66.94,67.08,66.91,66.96,1624500.0,37.5083,37.5867,37.4915,37.5195,1624500.0
2010-03-22 11:30:00,66.95,66.95,66.82,66.9,941900.0,37.5139,37.5139,37.441,37.4859,941900.0
2010-03-22 12:00:00,66.9,67.03,66.81,67.0,906700.0,37.4859,37.5587,37.4354,37.5419,906700.0
2010-03-22 12:30:00,67.01,67.1,66.94,66.99,1086700.0,37.5475,37.5979,37.5083,37.5363,1086700.0
2010-03-22 13:00:00,67.0,67.2,66.99,67.0,1049600.0,37.5419,37.654,37.5363,37.5419,1049600.0
2010-03-22 13:30:00,67.0,67.1,66.99,67.06,738000.0,37.5419,37.5979,37.5363,37.5755,738000.0
2010-03-22 14:00:00,67.07,67.07,66.95,66.99,888400.0,37.5811,37.5811,37.5139,37.5363,888400.0
2010-03-22 14:30:00,66.99,67.18,66.99,67.14,998700.0,37.5363,37.6428,37.5363,37.6203,998700.0
2010-03-22 15:00:00,67.14,67.15,67.04,67.06,1639700.0,37.6203,37.6259,37.5643,37.5755,1639700.0
2010-03-22 15:30:00,67.07,67.08,66.98,67.0,2430600.0,37.5811,37.5867,37.5307,37.5419,2430600.0
2010-03-23 09:30:00,66.94,66.97,66.56,66.65,2128400.0,37.5083,37.5251,37.2954,37.3458,2128400.0
2010-03-23 10:00:00,66.65,66.76,66.52,66.67,2575700.0,37.3458,37.4074,37.2729,37.357,2575700.0
2010-03-23 10:30:00,66.66,66.71,66.51,66.57,2124800.0,37.3514,37.3794,37.2673,37.301,2124800.0
2010-03-23 11:00:00,66.56,66.65,66.45,66.61,1267900.0,37.2954,37.3458,37.2337,37.3234,1267900.0
2010-03-23 11:30:00,66.6,66.69,66.56,66.62,920700.0,37.3178,37.3682,37.2954,37.329,920700.0
2010-03-23 12:00:00,66.62,66.72,66.55,66.71,928000.0,37.329,37.385,37.2898,37.3794,928000.0
2010-03-23 12:30:00,66.71,66.73,66.62,66.68,555900.0,37.3794,37.3906,37.329,37.3626,555900.0
2010-03-23 13:00:00,66.68,66.79,66.68,66.75,726200.0,37.3626,37.4242,37.3626,37.4018,726200.0
2010-03-23 13:30:00,66.74,66.75,66.6,66.64,3502200.0,37.3962,37.4018,37.3178,37.3402,3502200.0
2010-03-23 14:00:00,66.64,66.8,66.64,66.74,1040400.0,37.3402,37.4298,37.3402,37.3962,1040400.0
2010-03-23 14:30:00,66.74,66.79,66.66,66.66,1032900.0,37.3962,37.4242,37.3514,37.3514,1032900.0
2010-03-23 15:00:00,66.67,66.86,66.62,66.84,1839900.0,37.357,37.4635,37.329,37.4522,1839900.0
2010-03-23 15:30:00,66.83,66.98,66.8,66.92,2789100.0,37.4466,37.5307,37.4298,37.4971,2789100.0
2010-03-24 09:30:00,66.57,66.68,66.4,66.62,2960800.0,37.301,37.3626,37.2057,37.329,2960800.0
2010-03-24 10:00:00,66.61,66.83,66.51,66.65,1242400.0,37.3234,37.4466,37.2673,37.3458,1242400.0
2010-03-24 10:30:00,66.64,66.86,66.51,66.72,1192600.0,37.3402,37.4635,37.2673,37.385,1192600.0
2010-03-24 11:00:00,66.72,66.75,66.38,66.49,1417900.0,37.385,37.4018,37.1945,37.2561,1417900.0
2010-03-24 11:30:00,66.49,66.53,66.36,66.42,1042800.0,37.2561,37.2785,37.1833,37.2169,1042800.0
2010-03-24 12:00:00,66.42,66.54,66.23,66.53,830100.0,37.2169,37.2841,37.1104,37.2785,830100.0
2010-03-24 12:30:00,66.54,66.69,66.51,66.59,754100.0,37.2841,37.3682,37.2673,37.3122,754100.0
2010-03-24 13:00:00,66.58,66.59,66.38,66.48,1141800.0,37.3066,37.3122,37.1945,37.2505,1141800.0
2010-03-24 13:30:00,66.47,66.57,66.35,66.46,735800.0,37.2449,37.301,37.1777,37.2393,735800.0
2010-03-24 14:00:00,66.45,66.59,66.4,66.55,766100.0,37.2337,37.3122,37.2057,37.2898,766100.0
2010-03-24 14:30:00,66.56,66.61,66.51,66.53,997500.0,37.2954,37.3234,37.2673,37.2785,997500.0
2010-03-24 15:00:00,66.53,66.59,66.45,66.58,1102200.0,37.2785,37.3122,37.2337,37.3066,1102200.0
2010-03-24 15:30:00,66.57,66.69,66.5,66.52,2604800.0,37.301,37.3682,37.2617,37.2729,2604800.0
2010-03-25 09:30:00,66.81,66.87,66.62,66.63,2042400.0,37.4354,37.4691,37.329,37.3346,2042400.0
2010-03-25 10:00:00,66.63,66.72,66.56,66.64,1320400.0,37.3346,37.385,37.2954,37.3402,1320400.0
2010-03-25 10:30:00,66.63,66.77,66.6,66.62,1063900.0,37.3346,37.413,37.3178,37.329,1063900.0
2010-03-25 11:00:00,66.63,66.83,66.62,66.79,1064000.0,37.3346,37.4466,37.329,37.4242,1064000.0
2010-03-25 11:30:00,66.79,66.85,66.75,66.81,1267700.0,37.4242,37.4579,37.4018,37.4354,1267700.0
2010-03-25 12:00:00,66.82,66.85,66.69,66.78,1050800.0,37.441,37.4579,37.3682,37.4186,1050800.0
2010-03-25 12:30:00,66.78,66.92,66.77,66.84,732600.0,37.4186,37.4971,37.413,37.4522,732600.0
2010-03-25 13:00:00,66.83,66.86,66.71,66.71,685800.0,37.4466,37.4635,37.3794,37.3794,685800.0
2010-03-25 13:30:00,66.72,66.72,66.51,66.6,1465700.0,37.385,37.385,37.2673,37.3178,1465700.0
2010-03-25 14:00:00,66.61,66.71,66.47,66.48,1300700.0,37.3234,37.3794,37.2449,37.2505,1300700.0
2010-03-25 14:30:00,66.48,66.57,66.42,66.51,1236700.0,37.2505,37.301,37.2169,37.2673,1236700.0
2010-03-25 15:00:00,66.51,66.66,66.49,66.53,1266500.0,37.2673,37.3514,37.2561,37.2785,1266500.0
2010-03-25 15:30:00,66.52,66.55,66.24,66.29,4245100.0,37.2729,37.2898,37.1161,37.1441,4245100.0
2010-03-26 09:30:00,66.44,66.6,66.2,66.56,2732700.0,37.2281,37.3178,37.0936,37.2954,2732700.0
2010-03-26 10:00:00,66.57,66.85,66.57,66.74,2543800.0,37.301,37.4579,37.301,37.3962,2543800.0
2010-03-26 10:30:00,66.73,66.88,66.71,66.79,1715600.0,37.3906,37.4747,37.3794,37.4242,1715600.0
2010-03-26 11:00:00,66.79,66.81,66.67,66.67,1613600.0,37.4242,37.4354,37.357,37.357,1613600.0
2010-03-26 11:30:00,66.68,66.76,66.51,66.57,1335200.0,37.3626,37.4074,37.2673,37.301,1335200.0
2010-03-26 12:00:00,66.57,66.6,66.36,66.4,1591700.0,37.301,37.3178,37.1833,37.2057,1591700.0
2010-03-26 12:30:00,66.39,66.41,66.18,66.4,2662800.0,37.2001,37.2113,37.0824,37.2057,2662800.0
2010-03-26 13:00:00,66.4,66.46,66.17,66.36,1486600.0,37.2057,37.2393,37.0768,37.1833,1486600.0
2010-03-26 13:30:00,66.36,66.41,66.27,66.36,1122800.0,37.1833,37.2113,37.1329,37.1833,1122800.0
2010-03-26 14:00:00,66.36,66.38,66.23,66.37,1014700.0,37.1833,37.1945,37.1104,37.1889,1014700.0
2010-03-26 14:30:00,66.38,66.51,66.37,66.5,5258600.0,37.1945,37.2673,37.1889,37.2617,5258600.0
2010-03-26 15:00:00,66.5,66.55,66.36,66.46,1409300.0,37.2617,37.2898,37.1833,37.2393,1409300.0
2010-03-26 15:30:00,66.45,66.56,66.37,66.54,2650000.0,37.2337,37.2954,37.1889,37.2841,2650000.0
2010-03-29 09:30:00,66.66,66.98,66.59,66.9,2802300.0,37.3514,37.5307,37.3122,37.4859,2802300.0
2010-03-29 10:00:00,66.9,67.24,66.89,67.15,2317900.0,37.4859,37.6764,37.4803,37.6259,2317900.0
2010-03-29 10:30:00,67.14,67.38,67.05,67.3,1723900.0,37.6203,37.7548,37.5699,37.71,1723900.0
2010-03-29 11:00:00,67.29,67.4,67.27,67.35,1160500.0,37.7044,37.766,37.6932,37.738,1160500.0
2010-03-29 11:30:00,67.35,67.42,67.28,67.31,858800.0,37.738,37.7772,37.6988,37.7156,858800.0
2010-03-29 12:00:00,67.31,67.32,67.26,67.31,779400.0,37.7156,37.7212,37.6876,37.7156,779400.0
2010-03-29 12:30:00,67.31,67.41,67.2,67.31,980300.0,37.7156,37.7716,37.654,37.7156,980300.0
2010-03-29 13:00:00,67.31,67.45,67.29,67.44,1283800.0,37.7156,37.794,37.7044,37.7884,1283800.0
2010-03-29 13:30:00,67.44,67.48,67.37,67.38,1614800.0,37.7884,37.8109,37.7492,37.7548,1614800.0
2010-03-29 14:00:00,67.37,67.38,67.25,67.28,1010000.0,37.7492,37.7548,37.682,37.6988,1010000.0
2010-03-29 14:30:00,67.28,67.38,67.27,67.38,1061900.0,37.6988,37.7548,37.6932,37.7548,1061900.0
2010-03-29 15:00:00,67.38,67.4,67.29,67.38,1007400.0,37.7548,37.766,37.7044,37.7548,1007400.0
2010-03-29 15:30:00,67.39,67.47,67.25,67.31,2515000.0,37.7604,37.8053,37.682,37.7156,2515000.0
2010-03-30 09:30:00,67.19,67.3,66.97,67.24,2283400.0,37.6484,37.71,37.5251,37.6764,2283400.0
2010-03-30 10:00:00,67.24,67.29,67.0,67.01,1414600.0,37.6764,37.7044,37.5419,37.5475,1414600.0
2010-03-30 10:30:00,67.02,67.12,66.99,67.11,1491700.0,37.5531,37.6091,37.5363,37.6035,1491700.0
2010-03-30 11:00:00,67.11,67.12,66.79,66.9,1925400.0,37.6035,37.6091,37.4242,37.4859,1925400.0
2010-03-30 11:30:00,66.91,67.02,66.85,66.97,746900.0,37.4915,37.5531,37.4579,37.5251,746900.0
2010-03-30 12:00:00,66.98,67.01,66.88,66.96,774400.0,37.5307,37.5475,37.4747,37.5195,774400.0
2010-03-30 12:30:00,66.96,67.03,66.9,66.99,888400.0,37.5195,37.5587,37.4859,37.5363,888400.0
2010-03-30 13:00:00,66.98,67.05,66.93,66.96,709600.0,37.5307,37.5699,37.5027,37.5195,709600.0
2010-03-30 13:30:00,66.96,67.03,66.88,67.0,745800.0,37.5195,37.5587,37.4747,37.5419,745800.0
2010-03-30 14:00:00,67.0,67.03,66.97,67.02,568500.0,37.5419,37.5587,37.5251,37.5531,568500.0
2010-03-30 14:30:00,67.01,67.07,67.0,67.01,742300.0,37.5475,37.5811,37.5419,37.5475,742300.0
2010-03-30 15:00:00,67.01,67.12,67.0,67.12,818700.0,37.5475,37.6091,37.5419,37.6091,818700.0
2010-03-30 15:30:00,67.12,67.22,66.99,67.04,2583200.0,37.6091,37.6652,37.5363,37.5643,2583200.0
2010-03-31 09:30:00,66.94,67.0,66.6,66.89,2315200.0,37.5083,37.5419,37.3178,37.4803,2315200.0
2010-03-31 10:00:00,66.9,67.11,66.89,67.07,1265000.0,37.4859,37.6035,37.4803,37.5811,1265000.0
2010-03-31 10:30:00,67.06,67.12,66.9,67.01,1561200.0,37.5755,37.6091,37.4859,37.5475,1561200.0
2010-03-31 11:00:00,67.02,67.02,66.87,66.9,939900.0,37.5531,37.5531,37.4691,37.4859,939900.0
2010-03-31 11:30:00,66.9,67.01,66.89,67.01,1625600.0,37.4859,37.5475,37.4803,37.5475,1625600.0
2010-03-31 12:00:00,67.01,67.01,66.92,66.97,1299400.0,37.5475,37.5475,37.4971,37.5251,1299400.0
2010-03-31 12:30:00,66.97,67.08,66.97,67.04,1242600.0,37.5251,37.5867,37.5251,37.5643,1242600.0
2010-03-31 13:00:00,67.04,67.12,67.03,67.09,1041900.0,37.5643,37.6091,37.5587,37.5923,1041900.0
2010-03-31 13:30:00,67.09,67.15,67.02,67.15,831500.0,37.5923,37.6259,37.5531,37.6259,831500.0
2010-03-31 14:00:00,67.15,67.19,67.05,67.12,899000.0,37.6259,37.6484,37.5699,37.6091,899000.0
2010-03-31 14:30:00,67.11,67.13,67.0,67.04,1095700.0,37.6035,37.6147,37.5419,37.5643,1095700.0
2010-03-31 15:00:00,67.04,67.04,66.77,66.96,1370200.0,37.5643,37.5643,37.413,37.5195,1370200.0
2010-03-31 15:30:00,66.96,67.04,66.86,66.98,2993100.0,37.5195,37.5643,37.4635,37.5307,2993100.0
2010-04-01 09:30:00,67.27,67.65,67.19,67.62,2834700.0,37.6932,37.9061,37.6484,37.8893,2834700.0
2010-04-01 10:00:00,67.63,67.8,67.5,67.59,1456500.0,37.8949,37.9902,37.8221,37.8725,1456500.0
2010-04-01 10:30:00,67.59,67.64,67.48,67.54,1454500.0,37.8725,37.9005,37.8109,37.8445,1454500.0
2010-04-01 11:00:00,67.54,67.6,67.5,67.6,1211000.0,37.8445,37.8781,37.8221,37.8781,1211000.0
2010-04-01 11:30:00,67.59,67.65,67.52,67.57,955100.0,37.8725,37.9061,37.8333,37.8613,955100.0
2010-04-01 12:00:00,67.57,67.6,67.54,67.6,704200.0,37.8613,37.8781,37.8445,37.8781,704200.0
2010-04-01 12:30:00,67.59,67.66,67.56,67.57,701200.0,37.8725,37.9117,37.8557,37.8613,701200.0
2010-04-01 13:00:00,67.56,67.6,67.53,67.56,623500.0,37.8557,37.8781,37.8389,37.8557,623500.0
2010-04-01 13:30:00,67.56,67.58,67.44,67.5,1235400.0,37.8557,37.8669,37.7884,37.8221,1235400.0
2010-04-01 14:00:00,67.49,67.57,67.41,67.5,1150500.0,37.8165,37.8613,37.7716,37.8221,1150500.0
2010-04-01 14:30:00,67.5,67.54,67.33,67.46,1314700.0,37.8221,37.8445,37.7268,37.7997,1314700.0
2010-04-01 15:00:00,67.46,67.55,67.4,67.52,1083700.0,37.7997,37.8501,37.766,37.8333,1083700.0
2010-04-01 15:30:00,67.52,67.62,67.45,67.6,2805800.0,37.8333,37.8893,37.794,37.8781,2805800.0
2010-04-05 09:30:00,67.87,67.94,67.72,67.89,1978300.0,38.0294,38.0686,37.9453,38.0406,1978300.0
2010-04-05 10:00:00,67.89,68.0,67.8,68.0,1243700.0,38.0406,38.1022,37.9902,38.1022,1243700.0
2010-04-05 10:30:00,68.0,68.36,67.99,68.26,2510200.0,38.1022,38.3039,38.0966,38.2479,2510200.0
2010-04-05 11:00:00,68.27,68.27,68.11,68.17,1510200.0,38.2535,38.2535,38.1639,38.1975,1510200.0
2010-04-05 11:30:00,68.16,68.22,68.08,68.18,1268000.0,38.1919,38.2255,38.1471,38.2031,1268000.0
2010-04-05 12:00:00,68.19,68.26,68.09,68.09,719000.0,38.2087,38.2479,38.1527,38.1527,719000.0
2010-04-05 12:30:00,68.09,68.24,68.09,68.18,746400.0,38.1527,38.2367,38.1527,38.2031,746400.0
2010-04-05 13:00:00,68.18,68.24,68.15,68.2,697600.0,38.2031,38.2367,38.1863,38.2143,697600.0
2010-04-05 13:30:00,68.21,68.27,68.11,68.16,1130800.0,38.2199,38.2535,38.1639,38.1919,1130800.0
2010-04-05 14:00:00,68.16,68.29,68.16,68.26,1444400.0,38.1919,38.2647,38.1919,38.2479,1444400.0
2010-04-05 14:30:00,68.25,68.33,68.2,68.29,1533500.0,38.2423,38.2871,38.2143,38.2647,1533500.0
2010-04-05 15:00:00,68.3,68.34,68.22,68.3,1638000.0,38.2703,38.2927,38.2255,38.2703,1638000.0
2010-04-05 15:30:00,68.3,68.3,68.06,68.18,2270300.0,38.2703,38.2703,38.1358,38.2031,2270300.0
2010-04-06 09:30:00,67.97,68.24,67.8,68.12,1967100.0,38.0854,38.2367,37.9902,38.1695,1967100.0
2010-04-06 10:00:00,68.11,68.35,68.08,68.28,1514500.0,38.1639,38.2983,38.1471,38.2591,1514500.0
2010-04-06 10:30:00,68.29,68.32,68.11,68.21,1520500.0,38.2647,38.2815,38.1639,38.2199,1520500.0
2010-04-06 11:00:00,68.21,68.22,68.15,68.17,1345600.0,38.2199,38.2255,38.1863,38.1975,1345600.0
2010-04-06 11:30:00,68.17,68.19,67.93,67.95,1526900.0,38.1975,38.2087,38.063,38.0742,1526900.0
2010-04-06 12:00:00,67.95,68.01,67.9,67.91,1190100.0,38.0742,38.1078,38.0462,38.0518,1190100.0
2010-04-06 12:30:00,67.91,68.07,67.83,68.07,1075300.0,38.0518,38.1414,38.007,38.1414,1075300.0
2010-04-06 13:00:00,68.06,68.1,67.94,67.94,619000.0,38.1358,38.1583,38.0686,38.0686,619000.0
2010-04-06 13:30:00,67.95,67.96,67.85,67.94,964800.0,38.0742,38.0798,38.0182,38.0686,964800.0
2010-04-06 14:00:00,67.93,68.15,67.93,68.07,1421900.0,38.063,38.1863,38.063,38.1414,1421900.0
2010-04-06 14:30:00,68.08,68.13,68.01,68.06,999100.0,38.1471,38.1751,38.1078,38.1358,999100.0
2010-04-06 15:00:00,68.06,68.09,67.86,67.86,985000.0,38.1358,38.1527,38.0238,38.0238,985000.0
2010-04-06 15:30:00,67.87,67.97,67.84,67.9,1895600.0,38.0294,38.0854,38.0126,38.0462,1895600.0
2010-04-07 09:30:00,67.83,67.85,67.55,67.56,1838500.0,38.007,38.0182,37.8501,37.8557,1838500.0
2010-04-07 10:00:00,67.57,67.68,67.42,67.44,1402400.0,37.8613,37.9229,37.7772,37.7884,1402400.0
2010-04-07 10:30:00,67.43,67.5,67.25,67.27,2061900.0,37.7828,37.8221,37.682,37.6932,2061900.0
2010-04-07 11:00:00,67.27,67.54,67.21,67.51,1141900.0,37.6932,37.8445,37.6596,37.8277,1141900.0
2010-04-07 11:30:00,67.52,67.58,67.35,67.52,881900.0,37.8333,37.8669,37.738,37.8333,881900.0
2010-04-07 12:00:00,67.51,67.57,67.42,67.44,587900.0,37.8277,37.8613,37.7772,37.7884,587900.0
2010-04-07 12:30:00,67.43,67.53,67.41,67.53,457600.0,37.7828,37.8389,37.7716,37.8389,457600.0
2010-04-07 13:00:00,67.53,67.66,67.51,67.62,741800.0,37.8389,37.9117,37.8277,37.8893,741800.0
2010-04-07 13:30:00,67.62,67.65,67.51,67.62,536900.0,37.8893,37.9061,37.8277,37.8893,536900.0
2010-04-07 14:00:00,67.61,67.61,67.35,67.37,1166900.0,37.8837,37.8837,37.738,37.7492,1166900.0
2010-04-07 14:30:00,67.37,67.55,67.25,67.3,1382800.0,37.7492,37.8501,37.682,37.71,1382800.0
2010-04-07 15:00:00,67.3,67.65,66.97,67.12,2558100.0,37.71,37.9061,37.5251,37.6091,2558100.0
2010-04-07 15:30:00,67.12,67.37,67.1,67.37,3672900.0,37.6091,37.7492,37.5979,37.7492,3672900.0
2010-04-08 09:30:00,67.03,67.16,66.88,66.98,2027800.0,37.5587,37.6316,37.4747,37.5307,2027800.0
2010-04-08 10:00:00,66.99,67.11,66.85,67.09,1700200.0,37.5363,37.6035,37.4579,37.5923,1700200.0
2010-04-08 10:30:00,67.08,67.36,67.07,67.34,1825900.0,37.5867,37.7436,37.5811,37.7324,1825900.0
2010-04-08 11:00:00,67.33,67.77,66.9,67.48,2067500.0,37.7268,37.9734,37.4859,37.8109,2067500.0
2010-04-08 11:30:00,67.49,67.88,67.48,67.88,2206400.0,37.8165,38.035,37.8109,38.035,2206400.0
2010-04-08 12:00:00,67.88,67.92,67.83,67.92,1534500.0,38.035,38.0574,38.007,38.0574,1534500.0
2010-04-08 12:30:00,67.92,68.09,67.88,68.08,1536400.0,38.0574,38.1527,38.035,38.1471,1536400.0
2010-04-08 13:00:00,68.08,68.22,68.02,68.02,1511000.0,38.1471,38.2255,38.1134,38.1134,1511000.0
2010-04-08 13:30:00,68.02,68.18,67.99,68.01,1191500.0,38.1134,38.2031,38.0966,38.1078,1191500.0
2010-04-08 14:00:00,68.01,68.11,67.99,68.11,1138800.0,38.1078,38.1639,38.0966,38.1639,1138800.0
2010-04-08 14:30:00,68.1,68.2,67.99,68.11,1230000.0,38.1583,38.2143,38.0966,38.1639,1230000.0
2010-04-08 15:00:00,68.1,68.18,68.06,68.07,1232500.0,38.1583,38.2031,38.1358,38.1414,1232500.0
2010-04-08 15:30:00,68.07,68.13,67.85,67.86,2948000.0,38.1414,38.1751,38.0182,38.0238,2948000.0
2010-04-09 09:30:00,68.08,68.51,68.07,68.51,2302500.0,38.1471,38.388,38.1414,38.388,2302500.0
2010-04-09 10:00:00,68.51,68.74,68.43,68.52,2044100.0,38.388,38.5169,38.3432,38.3936,2044100.0
2010-04-09 10:30:00,68.51,68.76,68.5,68.67,2149000.0,38.388,38.5281,38.3824,38.4776,2149000.0
2010-04-09 11:00:00,68.67,68.72,68.56,68.71,1428100.0,38.4776,38.5057,38.416,38.5001,1428100.0
2010-04-09 11:30:00,68.71,68.9,68.7,68.83,1451300.0,38.5001,38.6065,38.4945,38.5673,1451300.0
2010-04-09 12:00:00,68.83,68.96,68.8,68.96,1489900.0,38.5673,38.6401,38.5505,38.6401,1489900.0
2010-04-09 12:30:00,68.95,68.98,68.79,68.92,1308900.0,38.6345,38.6513,38.5449,38.6177,1308900.0
2010-04-09 13:00:00,68.91,68.93,68.72,68.84,825900.0,38.6121,38.6233,38.5057,38.5729,825900.0
2010-04-09 13:30:00,68.83,68.89,68.73,68.74,742000.0,38.5673,38.6009,38.5113,38.5169,742000.0
2010-04-09 14:00:00,68.74,68.91,68.7,68.85,941600.0,38.5169,38.6121,38.4945,38.5785,941600.0
2010-04-09 14:30:00,68.86,68.88,68.79,68.84,844200.0,38.5841,38.5953,38.5449,38.5729,844200.0
2010-04-09 15:00:00,68.84,68.9,68.74,68.79,1217100.0,38.5729,38.6065,38.5169,38.5449,1217100.0
2010-04-09 15:30:00,68.79,68.85,68.73,68.77,2591600.0,38.5449,38.5785,38.5113,38.5337,2591600.0
2010-04-12 09:30:00,68.8,69.05,68.69,68.86,1980200.0,38.5505,38.6906,38.4889,38.5841,1980200.0
2010-04-12 10:00:00,68.86,69.0,68.85,68.96,1349800.0,38.5841,38.6626,38.5785,38.6401,1349800.0
2010-04-12 10:30:00,68.96,68.97,68.84,68.92,1675400.0,38.6401,38.6457,38.5729,38.6177,1675400.0
2010-04-12 11:00:00,68.93,68.94,68.77,68.83,1340900.0,38.6233,38.6289,38.5337,38.5673,1340900.0
2010-04-12 11:30:00,68.83,68.97,68.81,68.91,1177800.0,38.5673,38.6457,38.5561,38.6121,1177800.0
2010-04-12 12:00:00,68.9,68.96,68.85,68.89,939500.0,38.6065,38.6401,38.5785,38.6009,939500.0
2010-04-12 12:30:00,68.89,68.9,68.85,68.87,703200.0,38.6009,38.6065,38.5785,38.5897,703200.0
2010-04-12 13:00:00,68.87,68.97,68.84,68.89,871200.0,38.5897,38.6457,38.5729,38.6009,871200.0
2010-04-12 13:30:00,68.88,68.92,68.73,68.74,769100.0,38.5953,38.6177,38.5113,38.5169,769100.0
2010-04-12 14:00:00,68.74,68.85,68.74,68.84,1059000.0,38.5169,38.5785,38.5169,38.5729,1059000.0
2010-04-12 14:30:00,68.83,68.86,68.75,68.75,875400.0,38.5673,38.5841,38.5225,38.5225,875400.0
2010-04-12 15:00:00,68.75,68.82,68.59,68.71,1407700.0,38.5225,38.5617,38.4328,38.5001,1407700.0
2010-04-12 15:30:00,68.71,68.74,68.58,68.71,2532700.0,38.5001,38.5169,38.4272,38.5001,2532700.0
2010-04-13 09:30:00,68.47,68.69,68.41,68.43,1842300.0,38.3656,38.4889,38.332,38.3432,1842300.0
2010-04-13 10:00:00,68.42,68.46,68.08,68.13,1732100.0,38.3376,38.36,38.1471,38.1751,1732100.0
2010-04-13 10:30:00,68.13,68.29,68.07,68.25,1651000.0,38.1751,38.2647,38.1414,38.2423,1651000.0
2010-04-13 11:00:00,68.26,68.32,68.15,68.32,846000.0,38.2479,38.2815,38.1863,38.2815,846000.0
2010-04-13 11:30:00,68.32,68.4,68.26,68.36,931500.0,38.2815,38.3264,38.2479,38.3039,931500.0
2010-04-13 12:00:00,68.36,68.41,68.3,68.34,1015500.0,38.3039,38.332,38.2703,38.2927,1015500.0
2010-04-13 12:30:00,68.34,68.44,68.34,68.41,1536800.0,38.2927,38.3488,38.2927,38.332,1536800.0
2010-04-13 13:00:00,68.41,68.43,68.34,68.34,564900.0,38.332,38.3432,38.2927,38.2927,564900.0
2010-04-13 13:30:00,68.34,68.47,68.33,68.39,1111800.0,38.2927,38.3656,38.2871,38.3208,1111800.0
2010-04-13 14:00:00,68.38,68.49,68.36,68.36,883700.0,38.3152,38.3768,38.3039,38.3039,883700.0
2010-04-13 14:30:00,68.36,68.49,68.35,68.42,864000.0,38.3039,38.3768,38.2983,38.3376,864000.0
2010-04-13 15:00:00,68.43,68.71,68.41,68.7,1556400.0,38.3432,38.5001,38.332,38.4945,1556400.0
2010-04-13 15:30:00,68.7,68.76,68.62,68.66,3336700.0,38.4945,38.5281,38.4496,38.472,3336700.0
2010-04-14 09:30:00,68.72,68.82,68.46,68.49,2214200.0,38.5057,38.5617,38.36,38.3768,2214200.0
2010-04-14 10:00:00,68.49,68.62,68.36,68.57,1692000.0,38.3768,38.4496,38.3039,38.4216,1692000.0
2010-04-14 10:30:00,68.58,68.77,68.5,68.58,1532200.0,38.4272,38.5337,38.3824,38.4272,1532200.0
2010-04-14 11:00:00,68.58,68.72,68.57,68.69,1324700.0,38.4272,38.5057,38.4216,38.4889,1324700.0
2010-04-14 11:30:00,68.69,68.7,68.56,68.57,931400.0,38.4889,38.4945,38.416,38.4216,931400.0
2010-04-14 12:00:00,68.57,68.61,68.41,68.58,1033600.0,38.4216,38.444,38.332,38.4272,1033600.0
2010-04-14 12:30:00,68.59,68.68,68.56,68.57,1049000.0,38.4328,38.4832,38.416,38.4216,1049000.0
2010-04-14 13:00:00,68.56,68.65,68.55,68.6,909900.0,38.416,38.4664,38.4104,38.4384,909900.0
2010-04-14 13:30:00,68.6,68.62,68.43,68.46,900900.0,38.4384,38.4496,38.3432,38.36,900900.0
2010-04-14 14:00:00,68.46,68.61,68.41,68.55,832400.0,38.36,38.444,38.332,38.4104,832400.0
2010-04-14 14:30:00,68.55,68.6,68.51,68.51,814400.0,38.4104,38.4384,38.388,38.388,814400.0
2010-04-14 15:00:00,68.51,68.53,68.43,68.48,1297500.0,38.388,38.3992,38.3432,38.3712,1297500.0
2010-04-14 15:30:00,68.48,68.61,68.46,68.59,2582400.0,38.3712,38.444,38.36,38.4328,2582400.0
2010-04-15 09:30:00,68.41,68.68,68.4,68.66,1490700.0,38.332,38.4832,38.3264,38.472,1490700.0
2010-04-15 10:00:00,68.67,68.72,68.44,68.46,1674800.0,38.4776,38.5057,38.3488,38.36,1674800.0
2010-04-15 10:30:00,68.45,68.62,68.39,68.53,1412700.0,38.3544,38.4496,38.3208,38.3992,1412700.0
2010-04-15 11:00:00,68.52,68.6,68.38,68.38,1230000.0,38.3936,38.4384,38.3152,38.3152,1230000.0
2010-04-15 11:30:00,68.38,68.49,68.22,68.28,1041000.0,38.3152,38.3768,38.2255,38.2591,1041000.0
2010-04-15 12:00:00,68.28,68.4,68.19,68.29,821700.0,38.2591,38.3264,38.2087,38.2647,821700.0
2010-04-15 12:30:00,68.3,68.45,68.28,68.36,929300.0,38.2703,38.3544,38.2591,38.3039,929300.0
2010-04-15 13:00:00,68.36,68.41,68.23,68.37,963300.0,38.3039,38.332,38.2311,38.3095,963300.0
2010-04-15 13:30:00,68.37,68.41,68.31,68.35,459100.0,38.3095,38.332,38.2759,38.2983,459100.0
2010-04-15 14:00:00,68.35,68.41,68.32,68.39,577300.0,38.2983,38.332,38.2815,38.3208,577300.0
2010-04-15 14:30:00,68.39,68.4,68.29,68.35,722000.0,38.3208,38.3264,38.2647,38.2983,722000.0
2010-04-15 15:00:00,68.35,68.36,68.21,68.21,1083700.0,38.2983,38.3039,38.2199,38.2199,1083700.0
2010-04-15 15:30:00,68.22,68.33,68.15,68.28,2351100.0,38.2255,38.2871,38.1863,38.2591,2351100.0
2010-04-16 09:30:00,68.12,68.65,68.05,68.65,5821200.0,38.1695,38.4664,38.1302,38.4664,5821200.0
2010-04-16 10:00:00,68.64,68.7,68.48,68.54,2284600.0,38.4608,38.4945,38.3712,38.4048,2284600.0
2010-04-16 10:30:00,68.55,68.63,68.18,68.49,3245800.0,38.4104,38.4552,38.2031,38.3768,3245800.0
2010-04-16 11:00:00,68.49,68.57,67.86,68.09,3084600.0,38.3768,38.4216,38.0238,38.1527,3084600.0
2010-04-16 11:30:00,68.1,68.24,67.75,67.84,2214900.0,38.1583,38.2367,37.9621,38.0126,2214900.0
2010-04-16 12:00:00,67.83,68.03,67.71,67.99,1256200.0,38.007,38.119,37.9397,38.0966,1256200.0
2010-04-16 12:30:00,68.0,68.09,67.79,68.04,1305100.0,38.1022,38.1527,37.9846,38.1246,1305100.0
2010-04-16 13:00:00,68.03,68.22,68.01,68.05,1453200.0,38.119,38.2255,38.1078,38.1302,1453200.0
2010-04-16 13:30:00,68.04,68.19,68.01,68.15,909300.0,38.1246,38.2087,38.1078,38.1863,909300.0
2010-04-16 14:00:00,68.14,68.34,68.13,68.24,1141500.0,38.1807,38.2927,38.1751,38.2367,1141500.0
2010-04-16 14:30:00,68.23,68.26,68.07,68.09,1052500.0,38.2311,38.2479,38.1414,38.1527,1052500.0
2010-04-16 15:00:00,68.1,68.15,67.95,67.98,1477500.0,38.1583,38.1863,38.0742,38.091,1477500.0
2010-04-16 15:30:00,67.98,68.18,67.86,67.93,5023800.0,38.091,38.2031,38.0238,38.063,5023800.0
2010-04-19 09:30:00,67.75,67.98,67.57,67.83,2927200.0,37.9621,38.091,37.8613,38.007,2927200.0
2010-04-19 10:00:00,67.84,68.08,67.83,68.02,2203500.0,38.0126,38.1471,38.007,38.1134,2203500.0
2010-04-19 10:30:00,68.02,68.13,67.84,67.94,1514500.0,38.1134,38.1751,38.0126,38.0686,1514500.0
2010-04-19 11:00:00,67.95,68.02,67.91,67.99,991700.0,38.0742,38.1134,38.0518,38.0966,991700.0
2010-04-19 11:30:00,67.98,68.06,67.81,67.86,1219300.0,38.091,38.1358,37.9958,38.0238,1219300.0
2010-04-19 12:00:00,67.86,67.93,67.67,67.9,1589300.0,38.0238,38.063,37.9173,38.0462,1589300.0
2010-04-19 12:30:00,67.91,67.96,67.83,67.9,1169100.0,38.0518,38.0798,38.007,38.0462,1169100.0
2010-04-19 13:00:00,67.9,68.02,67.84,67.98,971000.0,38.0462,38.1134,38.0126,38.091,971000.0
2010-04-19 13:30:00,67.98,68.04,67.92,67.99,871300.0,38.091,38.1246,38.0574,38.0966,871300.0
2010-04-19 14:00:00,68.0,68.36,67.98,68.32,1274400.0,38.1022,38.3039,38.091,38.2815,1274400.0
2010-04-19 14:30:00,68.32,68.42,67.9,68.36,1837700.0,38.2815,38.3376,38.0462,38.3039,1837700.0
2010-04-19 15:00:00,68.36,68.44,68.29,68.36,2284300.0,38.3039,38.3488,38.2647,38.3039,2284300.0
2010-04-19 15:30:00,68.36,68.37,68.2,68.23,3349400.0,38.3039,38.3095,38.2143,38.2311,3349400.0
2010-04-20 09:30:00,68.58,69.06,68.5,68.93,2576700.0,38.4272,38.6962,38.3824,38.6233,2576700.0
2010-04-20 10:00:00,68.93,69.0,68.8,68.91,2161100.0,38.6233,38.6626,38.5505,38.6121,2161100.0
2010-04-20 10:30:00,68.91,69.07,68.86,69.06,2129600.0,38.6121,38.7018,38.5841,38.6962,2129600.0
2010-04-20 11:00:00,69.06,69.1,68.88,69.02,1447100.0,38.6962,38.7186,38.5953,38.6738,1447100.0
2010-04-20 11:30:00,69.02,69.14,68.99,69.03,1323100.0,38.6738,38.741,38.657,38.6794,1323100.0
2010-04-20 12:00:00,69.03,69.18,69.01,69.16,1230100.0,38.6794,38.7634,38.6682,38.7522,1230100.0
2010-04-20 12:30:00,69.16,69.17,68.97,69.0,1137000.0,38.7522,38.7578,38.6457,38.6626,1137000.0
2010-04-20 13:00:00,68.99,69.14,68.99,69.14,657200.0,38.657,38.741,38.657,38.741,657200.0
2010-04-20 13:30:00,69.14,69.19,68.9,69.08,739000.0,38.741,38.769,38.6065,38.7074,739000.0
2010-04-20 14:00:00,69.08,69.12,68.98,69.05,955300.0,38.7074,38.7298,38.6513,38.6906,955300.0
2010-04-20 14:30:00,69.05,69.2,69.04,69.19,917300.0,38.6906,38.7746,38.685,38.769,917300.0
2010-04-20 15:00:00,69.19,69.22,69.07,69.12,1614300.0,38.769,38.7858,38.7018,38.7298,1614300.0
2010-04-20 15:30:00,69.13,69.22,68.9,68.98,3252300.0,38.7354,38.7858,38.6065,38.6513,3252300.0
2010-04-21 09:30:00,68.97,69.43,68.91,69.38,2422200.0,38.6457,38.9035,38.6121,38.8755,2422200.0
2010-04-21 10:00:00,69.39,69.43,69.23,69.4,1514600.0,38.8811,38.9035,38.7914,38.8867,1514600.0
2010-04-21 10:30:00,69.39,69.43,69.16,69.27,2475000.0,38.8811,38.9035,38.7522,38.8138,2475000.0
2010-04-21 11:00:00,69.26,69.33,69.03,69.04,1719800.0,38.8082,38.8475,38.6794,38.685,1719800.0
2010-04-21 11:30:00,69.04,69.08,68.94,69.07,1225500.0,38.685,38.7074,38.6289,38.7018,1225500.0
2010-04-21 12:00:00,69.07,69.17,68.97,69.05,696400.0,38.7018,38.7578,38.6457,38.6906,696400.0
2010-04-21 12:30:00,69.05,69.17,68.99,68.99,833200.0,38.6906,38.7578,38.657,38.657,833200.0
2010-04-21 13:00:00,68.99,69.03,68.85,68.89,829800.0,38.657,38.6794,38.5785,38.6009,829800.0
2010-04-21 13:30:00,68.89,68.92,68.73,68.79,750600.0,38.6009,38.6177,38.5113,38.5449,750600.0
2010-04-21 14:00:00,68.79,68.82,68.6,68.63,1323000.0,38.5449,38.5617,38.4384,38.4552,1323000.0
2010-04-21 14:30:00,68.63,68.79,68.57,68.74,1188600.0,38.4552,38.5449,38.4216,38.5169,1188600.0
2010-04-21 15:00:00,68.75,68.82,68.64,68.78,1318100.0,38.5225,38.5617,38.4608,38.5393,1318100.0
2010-04-21 15:30:00,68.78,68.95,68.77,68.89,2454600.0,38.5393,38.6345,38.5337,38.6009,2454600.0
2010-04-22 09:30:00,68.51,68.65,68.23,68.5,2524700.0,38.388,38.4664,38.2311,38.3824,2524700.0
2010-04-22 10:00:00,68.51,68.73,68.24,68.51,2487200.0,38.388,38.5113,38.2367,38.388,2487200.0
2010-04-22 10:30:00,68.51,68.59,68.28,68.45,2827200.0,38.388,38.4328,38.2591,38.3544,2827200.0
2010-04-22 11:00:00,68.45,68.52,68.3,68.35,1592400.0,38.3544,38.3936,38.2703,38.2983,1592400.0
2010-04-22 11:30:00,68.36,68.45,68.22,68.42,1421200.0,38.3039,38.3544,38.2255,38.3376,1421200.0
2010-04-22 12:00:00,68.43,68.49,68.31,68.46,988800.0,38.3432,38.3768,38.2759,38.36,988800.0
2010-04-22 12:30:00,68.46,68.49,68.32,68.37,759200.0,38.36,38.3768,38.2815,38.3095,759200.0
2010-04-22 13:00:00,68.37,68.6,68.36,68.48,1540900.0,38.3095,38.4384,38.3039,38.3712,1540900.0
2010-04-22 13:30:00,68.49,68.55,68.4,68.54,942900.0,38.3768,38.4104,38.3264,38.4048,942900.0
2010-04-22 14:00:00,68.56,68.56,68.43,68.54,858200.0,38.416,38.416,38.3432,38.4048,858200.0
2010-04-22 14:30:00,68.55,68.6,68.48,68.55,854000.0,38.4104,38.4384,38.3712,38.4104,854000.0
2010-04-22 15:00:00,68.55,68.61,68.45,68.6,982500.0,38.4104,38.444,38.3544,38.4384,982500.0
2010-04-22 15:30:00,68.6,68.71,68.56,68.59,2539200.0,38.4384,38.5001,38.416,38.4328,2539200.0
2010-04-23 09:30:00,68.5,68.52,68.18,68.24,2161000.0,38.3824,38.3936,38.2031,38.2367,2161000.0
2010-04-23 10:00:00,68.25,68.61,68.24,68.37,2041200.0,38.2423,38.444,38.2367,38.3095,2041200.0
2010-04-23 10:30:00,68.37,68.67,68.34,68.6,1705000.0,38.3095,38.4776,38.2927,38.4384,1705000.0
2010-04-23 11:00:00,68.6,68.65,68.39,68.42,1565300.0,38.4384,38.4664,38.3208,38.3376,1565300.0
2010-04-23 11:30:00,68.41,68.47,68.3,68.38,740900.0,38.332,38.3656,38.2703,38.3152,740900.0
2010-04-23 12:00:00,68.39,68.58,68.38,68.5,906500.0,38.3208,38.4272,38.3152,38.3824,906500.0
2010-04-23 12:30:00,68.5,68.51,68.42,68.47,599300.0,38.3824,38.388,38.3376,38.3656,599300.0
2010-04-23 13:00:00,68.46,68.62,68.43,68.58,1135000.0,38.36,38.4496,38.3432,38.4272,1135000.0
2010-04-23 13:30:00,68.59,68.81,68.58,68.81,1571900.0,38.4328,38.5561,38.4272,38.5561,1571900.0
2010-04-23 14:00:00,68.79,69.05,68.74,68.92,1729700.0,38.5449,38.6906,38.5169,38.6177,1729700.0
2010-04-23 14:30:00,68.91,69.1,68.8,69.09,1808000.0,38.6121,38.7186,38.5505,38.713,1808000.0
2010-04-23 15:00:00,69.09,69.15,68.98,69.1,1371400.0,38.713,38.7466,38.6513,38.7186,1371400.0
2010-04-23 15:30:00,69.1,69.27,69.04,69.21,3360200.0,38.7186,38.8138,38.685,38.7802,3360200.0
2010-04-26 09:30:00,69.01,69.25,68.93,69.07,1976800.0,38.6682,38.8026,38.6233,38.7018,1976800.0
2010-04-26 10:00:00,69.06,69.39,69.0,69.28,1725000.0,38.6962,38.8811,38.6626,38.8194,1725000.0
2010-04-26 10:30:00,69.29,69.43,69.17,69.4,1225000.0,38.825,38.9035,38.7578,38.8867,1225000.0
2010-04-26 11:00:00,69.4,69.51,69.38,69.46,1496200.0,38.8867,38.9483,38.8755,38.9203,1496200.0
2010-04-26 11:30:00,69.46,69.49,69.23,69.26,1426200.0,38.9203,38.9371,38.7914,38.8082,1426200.0
2010-04-26 12:00:00,69.27,69.33,69.14,69.26,921000.0,38.8138,38.8475,38.741,38.8082,921000.0
2010-04-26 12:30:00,69.26,69.34,69.22,69.25,712300.0,38.8082,38.8531,38.7858,38.8026,712300.0
2010-04-26 13:00:00,69.25,69.29,69.17,69.25,658900.0,38.8026,38.825,38.7578,38.8026,658900.0
2010-04-26 13:30:00,69.25,69.53,69.25,69.52,1302900.0,38.8026,38.9595,38.8026,38.9539,1302900.0
2010-04-26 14:00:00,69.52,69.53,69.32,69.51,912300.0,38.9539,38.9595,38.8419,38.9483,912300.0
2010-04-26 14:30:00,69.51,69.51,69.36,69.36,691500.0,38.9483,38.9483,38.8643,38.8643,691500.0
2010-04-26 15:00:00,69.36,69.4,69.18,69.31,1237900.0,38.8643,38.8867,38.7634,38.8363,1237900.0
2010-04-26 15:30:00,69.3,69.35,69.2,69.26,1983900.0,38.8307,38.8587,38.7746,38.8082,1983900.0
2010-04-27 09:30:00,69.01,69.99,68.79,69.97,4138800.0,38.6682,39.2173,38.5449,39.2061,4138800.0
2010-04-27 10:00:00,69.94,69.98,69.79,69.96,2861700.0,39.1893,39.2117,39.1052,39.2005,2861700.0
2010-04-27 10:30:00,69.96,70.0,69.77,69.9,2874400.0,39.2005,39.2229,39.094,39.1668,2874400.0
2010-04-27 11:00:00,69.9,69.97,69.1,69.27,3511200.0,39.1668,39.2061,38.7186,38.8138,3511200.0
2010-04-27 11:30:00,69.27,69.28,68.81,68.87,3249700.0,38.8138,38.8194,38.5561,38.5897,3249700.0
2010-04-27 12:00:00,68.87,69.15,68.57,68.59,2594200.0,38.5897,38.7466,38.4216,38.4328,2594200.0
2010-04-27 12:30:00,68.59,68.9,68.56,68.85,1335500.0,38.4328,38.6065,38.416,38.5785,1335500.0
2010-04-27 13:00:00,68.86,69.01,68.79,68.99,1278400.0,38.5841,38.6682,38.5449,38.657,1278400.0
2010-04-27 13:30:00,68.99,68.99,68.82,68.91,1246800.0,38.657,38.657,38.5617,38.6121,1246800.0
2010-04-27 14:00:00,68.9,68.91,68.72,68.75,1398700.0,38.6065,38.6121,38.5057,38.5225,1398700.0
2010-04-27 14:30:00,68.75,68.75,68.5,68.57,1921900.0,38.5225,38.5225,38.3824,38.4216,1921900.0
2010-04-27 15:00:00,68.57,68.88,68.51,68.75,1573100.0,38.4216,38.5953,38.388,38.5225,1573100.0
2010-04-27 15:30:00,68.76,68.76,68.2,68.26,5110400.0,38.5281,38.5281,38.2143,38.2479,5110400.0
2010-04-28 09:30:00,68.86,69.18,68.67,69.14,4614800.0,38.5841,38.7634,38.4776,38.741,4614800.0
2010-04-28 10:00:00,69.14,69.18,68.67,68.83,3050700.0,38.741,38.7634,38.4776,38.5673,3050700.0
2010-04-28 10:30:00,68.83,69.23,68.73,69.23,2269100.0,38.5673,38.7914,38.5113,38.7914,2269100.0
2010-04-28 11:00:00,69.22,69.48,68.87,69.1,2798900.0,38.7858,38.9315,38.5897,38.7186,2798900.0
2010-04-28 11:30:00,69.09,69.12,68.61,69.01,2381700.0,38.713,38.7298,38.444,38.6682,2381700.0
2010-04-28 12:00:00,69.0,69.2,68.78,69.18,1235200.0,38.6626,38.7746,38.5393,38.7634,1235200.0
2010-04-28 12:30:00,69.18,69.45,69.17,69.4,1189100.0,38.7634,38.9147,38.7578,38.8867,1189100.0
2010-04-28 13:00:00,69.41,69.54,69.31,69.31,1165000.0,38.8923,38.9651,38.8363,38.8363,1165000.0
2010-04-28 13:30:00,69.31,69.43,69.26,69.26,824200.0,38.8363,38.9035,38.8082,38.8082,824200.0
2010-04-28 14:00:00,69.26,69.52,69.11,69.47,1764700.0,38.8082,38.9539,38.7242,38.9259,1764700.0
2010-04-28 14:30:00,69.47,69.48,69.25,69.44,2685800.0,38.9259,38.9315,38.8026,38.9091,2685800.0
2010-04-28 15:00:00,69.44,69.52,69.25,69.32,1798200.0,38.9091,38.9539,38.8026,38.8419,1798200.0
2010-04-28 15:30:00,69.32,69.34,69.08,69.19,3858800.0,38.8419,38.8531,38.7074,38.769,3858800.0
2010-04-29 09:30:00,68.39,68.95,68.24,68.79,8931200.0,38.3208,38.6345,38.2367,38.5449,8931200.0
2010-04-29 10:00:00,68.78,69.33,68.78,69.05,5533700.0,38.5393,38.8475,38.5393,38.6906,5533700.0
2010-04-29 10:30:00,69.05,69.66,68.88,69.58,3806400.0,38.6906,39.0324,38.5953,38.9875,3806400.0
2010-04-29 11:00:00,69.58,69.64,69.23,69.42,2393400.0,38.9875,39.0212,38.7914,38.8979,2393400.0
2010-04-29 11:30:00,69.41,69.55,69.27,69.33,2016300.0,38.8923,38.9707,38.8138,38.8475,2016300.0
2010-04-29 12:00:00,69.33,69.41,69.2,69.33,1769500.0,38.8475,38.8923,38.7746,38.8475,1769500.0
2010-04-29 12:30:00,69.33,69.54,69.3,69.37,1743200.0,38.8475,38.9651,38.8307,38.8699,1743200.0
2010-04-29 13:00:00,69.36,69.37,68.65,68.71,3243800.0,38.8643,38.8699,38.4664,38.5001,3243800.0
2010-04-29 13:30:00,68.71,68.79,68.63,68.79,1748700.0,38.5001,38.5449,38.4552,38.5449,1748700.0
2010-04-29 14:00:00,68.79,68.89,68.71,68.71,1228300.0,38.5449,38.6009,38.5001,38.5001,1228300.0
2010-04-29 14:30:00,68.71,68.72,68.44,68.5,3021000.0,38.5001,38.5057,38.3488,38.3824,3021000.0
2010-04-29 15:00:00,68.51,68.67,68.42,68.51,2678400.0,38.388,38.4776,38.3376,38.388,2678400.0
2010-04-29 15:30:00,68.5,68.66,68.5,68.66,3418600.0,38.3824,38.472,38.3824,38.472,3418600.0
2010-04-30 09:30:00,68.9,69.31,68.71,68.75,4230500.0,38.6065,38.8363,38.5001,38.5225,4230500.0
2010-04-30 10:00:00,68.75,69.0,68.28,68.88,3942000.0,38.5225,38.6626,38.2591,38.5953,3942000.0
2010-04-30 10:30:00,68.88,69.12,68.72,69.02,2793300.0,38.5953,38.7298,38.5057,38.6738,2793300.0
2010-04-30 11:00:00,69.02,69.07,68.81,68.98,2734200.0,38.6738,38.7018,38.5561,38.6513,2734200.0
2010-04-30 11:30:00,68.97,69.2,68.94,69.17,2036800.0,38.6457,38.7746,38.6289,38.7578,2036800.0
2010-04-30 12:00:00,69.16,69.19,68.5,68.53,2718000.0,38.7522,38.769,38.3824,38.3992,2718000.0
2010-04-30 12:30:00,68.54,68.73,68.44,68.52,1811500.0,38.4048,38.5113,38.3488,38.3936,1811500.0
2010-04-30 13:00:00,68.52,68.72,68.4,68.72,1347400.0,38.3936,38.5057,38.3264,38.5057,1347400.0
2010-04-30 13:30:00,68.71,68.88,68.64,68.72,1082200.0,38.5001,38.5953,38.4608,38.5057,1082200.0
2010-04-30 14:00:00,68.72,68.92,68.61,68.85,1939200.0,38.5057,38.6177,38.444,38.5785,1939200.0
2010-04-30 14:30:00,68.85,68.86,68.43,68.53,2098400.0,38.5785,38.5841,38.3432,38.3992,2098400.0
2010-04-30 15:00:00,68.53,68.9,68.3,68.35,2492200.0,38.3992,38.6065,38.2703,38.2983,2492200.0
2010-04-30 15:30:00,68.35,68.48,67.73,67.79,7229500.0,38.2983,38.3712,37.9509,37.9846,7229500.0
2010-05-03 09:30:00,68.11,68.17,67.76,67.78,3101300.0,38.1639,38.1975,37.9677,37.979,3101300.0
2010-05-03 10:00:00,67.79,68.1,67.72,68.0,3117500.0,37.9846,38.1583,37.9453,38.1022,3117500.0
2010-05-03 10:30:00,68.0,68.01,67.18,67.32,3952200.0,38.1022,38.1078,37.6428,37.7212,3952200.0
2010-05-03 11:00:00,67.32,67.55,67.3,67.47,1553800.0,37.7212,37.8501,37.71,37.8053,1553800.0
2010-05-03 11:30:00,67.47,67.48,67.29,67.36,1571100.0,37.8053,37.8109,37.7044,37.7436,1571100.0
2010-05-03 12:00:00,67.36,67.68,67.31,67.64,1515000.0,37.7436,37.9229,37.7156,37.9005,1515000.0
2010-05-03 12:30:00,67.64,67.84,67.54,67.83,1534300.0,37.9005,38.0126,37.8445,38.007,1534300.0
2010-05-03 13:00:00,67.83,67.9,67.78,67.8,1191200.0,38.007,38.0462,37.979,37.9902,1191200.0
2010-05-03 13:30:00,67.8,67.94,67.75,67.92,1483600.0,37.9902,38.0686,37.9621,38.0574,1483600.0
2010-05-03 14:00:00,67.92,68.22,67.83,68.13,1567200.0,38.0574,38.2255,38.007,38.1751,1567200.0
2010-05-03 14:30:00,68.13,68.21,67.9,68.18,1568600.0,38.1751,38.2199,38.0462,38.2031,1568600.0
2010-05-03 15:00:00,68.19,68.19,67.61,67.69,2444800.0,38.2087,38.2087,37.8837,37.9285,2444800.0
2010-05-03 15:30:00,67.69,67.86,67.65,67.84,3562100.0,37.9285,38.0238,37.9061,38.0126,3562100.0
2010-05-04 09:30:00,67.15,67.26,66.6,66.83,5054300.0,37.6259,37.6876,37.3178,37.4466,5054300.0
2010-05-04 10:00:00,66.84,67.0,66.53,66.83,3234400.0,37.4522,37.5419,37.2785,37.4466,3234400.0
2010-05-04 10:30:00,66.84,66.85,66.1,66.13,4025800.0,37.4522,37.4579,37.0376,37.0544,4025800.0
2010-05-04 11:00:00,66.12,66.47,66.02,66.21,2640000.0,37.0488,37.2449,36.9928,37.0992,2640000.0
2010-05-04 11:30:00,66.21,66.54,66.18,66.4,1249900.0,37.0992,37.2841,37.0824,37.2057,1249900.0
2010-05-04 12:00:00,66.39,66.4,66.0,66.11,1528900.0,37.2001,37.2057,36.9816,37.0432,1528900.0
2010-05-04 12:30:00,66.12,66.44,66.08,66.32,1192400.0,37.0488,37.2281,37.0264,37.1609,1192400.0
2010-05-04 13:00:00,66.33,66.4,66.24,66.29,945400.0,37.1665,37.2057,37.1161,37.1441,945400.0
2010-05-04 13:30:00,66.29,66.49,66.22,66.24,1014500.0,37.1441,37.2561,37.1048,37.1161,1014500.0
2010-05-04 14:00:00,66.24,66.31,66.13,66.15,1181600.0,37.1161,37.1553,37.0544,37.0656,1181600.0
2010-05-04 14:30:00,66.15,66.33,66.11,66.28,1237400.0,37.0656,37.1665,37.0432,37.1385,1237400.0
2010-05-04 15:00:00,66.28,66.49,66.15,66.41,1586700.0,37.1385,37.2561,37.0656,37.2113,1586700.0
2010-05-04 15:30:00,66.41,66.54,66.04,66.48,3974300.0,37.2113,37.2841,37.004,37.2505,3974300.0
2010-05-05 09:30:00,65.98,66.75,65.83,66.69,3874400.0,36.9704,37.4018,36.8863,37.3682,3874400.0
2010-05-05 10:00:00,66.71,66.94,66.44,66.49,2910300.0,37.3794,37.5083,37.2281,37.2561,2910300.0
2010-05-05 10:30:00,66.48,66.86,66.35,66.39,1898100.0,37.2505,37.4635,37.1777,37.2001,1898100.0
2010-05-05 11:00:00,66.39,66.52,66.25,66.44,1906400.0,37.2001,37.2729,37.1217,37.2281,1906400.0
2010-05-05 11:30:00,66.45,66.85,66.25,66.78,1673900.0,37.2337,37.4579,37.1217,37.4186,1673900.0
2010-05-05 12:00:00,66.78,66.87,66.5,66.52,1158900.0,37.4186,37.4691,37.2617,37.2729,1158900.0
2010-05-05 12:30:00,66.51,66.65,66.3,66.57,2131800.0,37.2673,37.3458,37.1497,37.301,2131800.0
2010-05-05 13:00:00,66.57,66.62,66.42,66.47,862500.0,37.301,37.329,37.2169,37.2449,862500.0
2010-05-05 13:30:00,66.48,66.52,66.3,66.31,1347700.0,37.2505,37.2729,37.1497,37.1553,1347700.0
2010-05-05 14:00:00,66.32,66.36,66.09,66.15,1270500.0,37.1609,37.1833,37.032,37.0656,1270500.0
2010-05-05 14:30:00,66.15,66.55,65.86,66.1,2200700.0,37.0656,37.2898,36.9031,37.0376,2200700.0
2010-05-05 15:00:00,66.09,66.2,66.0,66.12,1442400.0,37.032,37.0936,36.9816,37.0488,1442400.0
2010-05-05 15:30:00,66.12,66.29,65.91,66.16,3723300.0,37.0488,37.1441,36.9311,37.0712,3723300.0
2010-05-06 09:30:00,65.79,66.23,65.64,65.8,3720200.0,36.8639,37.1104,36.7799,36.8695,3720200.0
2010-05-06 10:00:00,65.8,66.19,65.74,65.78,2824700.0,36.8695,37.088,36.8359,36.8583,2824700.0
2010-05-06 10:30:00,65.78,65.98,65.6,65.87,2413800.0,36.8583,36.9704,36.7574,36.9087,2413800.0
2010-05-06 11:00:00,65.86,66.0,65.52,65.77,2615500.0,36.9031,36.9816,36.7126,36.8527,2615500.0
2010-05-06 11:30:00,65.77,65.93,65.42,65.77,1931400.0,36.8527,36.9424,36.6566,36.8527,1931400.0
2010-05-06 12:00:00,65.77,66.02,65.69,65.75,1738200.0,36.8527,36.9928,36.8079,36.8415,1738200.0
2010-05-06 12:30:00,65.74,65.85,65.48,65.68,1712100.0,36.8359,36.8975,36.6902,36.8023,1712100.0
2010-05-06 13:00:00,65.68,65.81,65.3,65.56,1684000.0,36.8023,36.8751,36.5893,36.735,1684000.0
2010-05-06 13:30:00,65.57,65.58,65.21,65.22,1648700.0,36.7406,36.7462,36.5389,36.5445,1648700.0
2010-05-06 14:00:00,65.22,65.33,64.45,64.84,5584800.0,36.5445,36.6062,36.1131,36.3316,5584800.0
2010-05-06 14:30:00,64.84,65.06,58.46,63.76,11422100.0,36.3316,36.4549,32.7567,35.7264,11422100.0
2010-05-06 15:00:00,63.76,64.8,62.3,63.07,6995900.0,35.7264,36.3092,34.9084,35.3398,6995900.0
2010-05-06 15:30:00,63.08,64.5,63.02,63.72,8965100.0,35.3454,36.1411,35.3118,35.704,8965100.0
2010-05-07 09:30:00,64.48,64.92,64.38,64.47,11046500.0,36.1299,36.3764,36.0738,36.1243,11046500.0
2010-05-07 10:00:00,64.47,64.5,63.5,63.73,7816800.0,36.1243,36.1411,35.5808,35.7096,7816800.0
2010-05-07 10:30:00,63.73,64.16,63.6,63.68,7019100.0,35.7096,35.9506,35.6368,35.6816,7019100.0
2010-05-07 11:00:00,63.67,64.43,63.48,63.65,5874100.0,35.676,36.1019,35.5695,35.6648,5874100.0
2010-05-07 11:30:00,63.65,64.35,63.29,64.06,3815000.0,35.6648,36.057,35.4631,35.8945,3815000.0
2010-05-07 12:00:00,64.05,64.44,63.72,63.84,3946300.0,35.8889,36.1075,35.704,35.7713,3946300.0
2010-05-07 12:30:00,63.84,64.14,63.62,63.87,2591000.0,35.7713,35.9394,35.648,35.7881,2591000.0
2010-05-07 13:00:00,63.87,64.14,63.66,63.92,2649600.0,35.7881,35.9394,35.6704,35.8161,2649600.0
2010-05-07 13:30:00,63.91,64.29,63.86,64.15,2352700.0,35.8105,36.0234,35.7825,35.945,2352700.0
2010-05-07 14:00:00,64.15,64.27,63.76,63.82,3057700.0,35.945,36.0122,35.7264,35.7601,3057700.0
2010-05-07 14:30:00,63.81,64.19,63.71,63.91,2910400.0,35.7545,35.9674,35.6984,35.8105,2910400.0
2010-05-07 15:00:00,63.91,63.96,63.45,63.56,4422900.0,35.8105,35.8385,35.5527,35.6144,4422900.0
2010-05-07 15:30:00,63.56,64.0,63.23,63.7,7154700.0,35.6144,35.8609,35.4295,35.6928,7154700.0
2010-05-10 09:30:00,65.43,65.75,65.06,65.31,5964500.0,36.6622,36.8415,36.4549,36.5949,5964500.0
2010-05-10 10:00:00,65.3,65.59,64.92,64.93,3377500.0,36.5893,36.7518,36.3764,36.382,3377500.0
2010-05-10 10:30:00,64.93,65.3,64.86,65.14,2713600.0,36.382,36.5893,36.3428,36.4997,2713600.0
2010-05-10 11:00:00,65.13,65.42,65.0,65.36,2266600.0,36.4941,36.6566,36.4212,36.623,2266600.0
2010-05-10 11:30:00,65.37,65.44,65.21,65.27,2052200.0,36.6286,36.6678,36.5389,36.5725,2052200.0
2010-05-10 12:00:00,65.27,65.34,65.14,65.14,1090200.0,36.5725,36.6118,36.4997,36.4997,1090200.0
2010-05-10 12:30:00,65.15,65.22,64.98,64.98,1223600.0,36.5053,36.5445,36.41,36.41,1223600.0
2010-05-10 13:00:00,64.99,65.01,64.54,64.87,2589900.0,36.4156,36.4268,36.1635,36.3484,2589900.0
2010-05-10 13:30:00,64.88,65.0,64.62,64.72,1609800.0,36.354,36.4212,36.2083,36.2644,1609800.0
2010-05-10 14:00:00,64.72,64.93,64.52,64.83,1551200.0,36.2644,36.382,36.1523,36.326,1551200.0
2010-05-10 14:30:00,64.83,64.98,64.73,64.95,1532000.0,36.326,36.41,36.27,36.3932,1532000.0
2010-05-10 15:00:00,64.95,65.37,64.57,64.86,1898500.0,36.3932,36.6286,36.1803,36.3428,1898500.0
2010-05-10 15:30:00,64.86,65.4,64.75,65.25,5350400.0,36.3428,36.6454,36.2812,36.5613,5350400.0
2010-05-11 09:30:00,64.58,64.74,64.38,64.48,3018900.0,36.4329,36.5232,36.3201,36.3765,3018900.0
2010-05-11 10:00:00,64.47,64.74,64.3,64.57,2032200.0,36.3709,36.5232,36.2749,36.4273,2032200.0
2010-05-11 10:30:00,64.57,64.74,64.39,64.53,1778700.0,36.4273,36.5232,36.3257,36.4047,1778700.0
2010-05-11 11:00:00,64.53,64.82,64.52,64.72,1711000.0,36.4047,36.5683,36.3991,36.5119,1711000.0
2010-05-11 11:30:00,64.73,64.96,64.64,64.78,1610300.0,36.5175,36.6473,36.4668,36.5457,1610300.0
2010-05-11 12:00:00,64.77,64.89,64.65,64.77,1362600.0,36.5401,36.6078,36.4724,36.5401,1362600.0
2010-05-11 12:30:00,64.77,64.99,64.73,64.96,1383800.0,36.5401,36.6642,36.5175,36.6473,1383800.0
2010-05-11 13:00:00,64.97,65.0,64.79,64.92,1079700.0,36.6529,36.6699,36.5514,36.6247,1079700.0
2010-05-11 13:30:00,64.91,65.0,64.75,64.83,2073700.0,36.6191,36.6699,36.5288,36.5739,2073700.0
2010-05-11 14:00:00,64.83,64.86,64.5,64.63,2003300.0,36.5739,36.5909,36.3878,36.4611,2003300.0
2010-05-11 14:30:00,64.63,64.74,64.4,64.49,2194000.0,36.4611,36.5232,36.3314,36.3821,2194000.0
2010-05-11 15:00:00,64.5,64.59,64.23,64.45,2673200.0,36.3878,36.4386,36.2355,36.3596,2673200.0
2010-05-11 15:30:00,64.45,64.62,64.28,64.46,3946700.0,36.3596,36.4555,36.2637,36.3652,3946700.0
2010-05-12 09:30:00,64.64,65.03,64.5,65.03,3252100.0,36.4668,36.6868,36.3878,36.6868,3252100.0
2010-05-12 10:00:00,65.04,65.34,64.62,65.27,3172700.0,36.6924,36.8617,36.4555,36.8222,3172700.0
2010-05-12 10:30:00,65.28,65.34,64.94,64.98,1872000.0,36.8278,36.8617,36.636,36.6586,1872000.0
2010-05-12 11:00:00,64.97,65.25,64.81,64.81,1941200.0,36.6529,36.8109,36.5627,36.5627,1941200.0
2010-05-12 11:30:00,64.81,64.98,64.7,64.94,1252900.0,36.5627,36.6586,36.5006,36.636,1252900.0
2010-05-12 12:00:00,64.95,65.1,64.92,65.08,1028600.0,36.6416,36.7263,36.6247,36.715,1028600.0
2010-05-12 12:30:00,65.08,65.2,64.96,65.19,928000.0,36.715,36.7827,36.6473,36.777,928000.0
2010-05-12 13:00:00,65.19,65.32,64.98,65.01,1219800.0,36.777,36.8504,36.6586,36.6755,1219800.0
2010-05-12 13:30:00,65.01,65.05,64.78,64.81,1287800.0,36.6755,36.6981,36.5457,36.5627,1287800.0
2010-05-12 14:00:00,64.81,65.1,64.79,65.07,1029400.0,36.5627,36.7263,36.5514,36.7093,1029400.0
2010-05-12 14:30:00,65.08,65.13,64.87,64.98,1160900.0,36.715,36.7432,36.5965,36.6586,1160900.0
2010-05-12 15:00:00,64.98,65.09,64.81,64.96,1770900.0,36.6586,36.7206,36.5627,36.6473,1770900.0
2010-05-12 15:30:00,64.96,65.02,64.69,64.9,3259700.0,36.6473,36.6811,36.495,36.6134,3259700.0
2010-05-13 09:30:00,64.87,64.9,64.32,64.45,2615700.0,36.5965,36.6134,36.2862,36.3596,2615700.0
2010-05-13 10:00:00,64.45,64.87,64.4,64.81,2140700.0,36.3596,36.5965,36.3314,36.5627,2140700.0
2010-05-13 10:30:00,64.81,65.09,64.65,64.68,2089400.0,36.5627,36.7206,36.4724,36.4893,2089400.0
2010-05-13 11:00:00,64.68,64.82,64.56,64.77,1504600.0,36.4893,36.5683,36.4216,36.5401,1504600.0
2010-05-13 11:30:00,64.78,64.8,64.6,64.67,1190700.0,36.5457,36.557,36.4442,36.4837,1190700.0
2010-05-13 12:00:00,64.67,64.94,64.66,64.91,1131000.0,36.4837,36.636,36.478,36.6191,1131000.0
2010-05-13 12:30:00,64.92,65.12,64.91,65.01,1080100.0,36.6247,36.7376,36.6191,36.6755,1080100.0
2010-05-13 13:00:00,65.0,65.2,64.92,65.1,1125900.0,36.6699,36.7827,36.6247,36.7263,1125900.0
2010-05-13 13:30:00,65.1,65.2,65.06,65.12,1524800.0,36.7263,36.7827,36.7037,36.7376,1524800.0
2010-05-13 14:00:00,65.12,65.27,65.1,65.13,1797200.0,36.7376,36.8222,36.7263,36.7432,1797200.0
2010-05-13 14:30:00,65.13,65.18,65.01,65.15,1955200.0,36.7432,36.7714,36.6755,36.7545,1955200.0
2010-05-13 15:00:00,65.15,65.2,64.71,64.86,2568300.0,36.7545,36.7827,36.5063,36.5909,2568300.0
2010-05-13 15:30:00,64.87,65.07,64.65,64.71,4248600.0,36.5965,36.7093,36.4724,36.5063,4248600.0
2010-05-14 09:30:00,64.54,64.73,64.15,64.17,4995300.0,36.4103,36.5175,36.1903,36.2016,4995300.0
2010-05-14 10:00:00,64.16,64.22,63.76,63.99,3812800.0,36.196,36.2298,35.9703,36.1001,3812800.0
2010-05-14 10:30:00,63.99,64.03,63.7,63.72,2397400.0,36.1001,36.1226,35.9365,35.9477,2397400.0
2010-05-14 11:00:00,63.72,63.72,63.06,63.31,4139800.0,35.9477,35.9477,35.5754,35.7164,4139800.0
2010-05-14 11:30:00,63.32,64.24,63.09,63.21,3257200.0,35.7221,36.2411,35.5923,35.66,3257200.0
2010-05-14 12:00:00,63.21,63.34,62.91,63.17,2290100.0,35.66,35.7334,35.4908,35.6375,2290100.0
2010-05-14 12:30:00,63.17,63.52,63.16,63.48,1394700.0,35.6375,35.8349,35.6318,35.8123,1394700.0
2010-05-14 13:00:00,63.48,63.57,63.2,63.32,1203300.0,35.8123,35.8631,35.6544,35.7221,1203300.0
2010-05-14 13:30:00,63.31,63.51,63.11,63.37,1373300.0,35.7164,35.8293,35.6036,35.7503,1373300.0
2010-05-14 14:00:00,63.37,63.45,63.16,63.38,1606900.0,35.7503,35.7954,35.6318,35.7559,1606900.0
2010-05-14 14:30:00,63.39,63.52,63.21,63.28,1461800.0,35.7616,35.8349,35.66,35.6995,1461800.0
2010-05-14 15:00:00,63.28,63.44,63.1,63.25,2227800.0,35.6995,35.7898,35.598,35.6826,2227800.0
2010-05-14 15:30:00,63.26,63.66,63.14,63.66,5061500.0,35.6882,35.9139,35.6205,35.9139,5061500.0
2010-05-17 09:30:00,63.69,63.88,63.2,63.22,2876000.0,35.9308,36.038,35.6544,35.6657,2876000.0
2010-05-17 10:00:00,63.23,63.38,63.03,63.12,2348200.0,35.6713,35.7559,35.5585,35.6093,2348200.0
2010-05-17 10:30:00,63.12,63.18,62.85,63.0,2628000.0,35.6093,35.6431,35.4569,35.5416,2628000.0
2010-05-17 11:00:00,63.0,63.01,62.67,62.88,2311700.0,35.5416,35.5472,35.3554,35.4739,2311700.0
2010-05-17 11:30:00,62.88,63.04,62.63,62.7,1761100.0,35.4739,35.5641,35.3328,35.3723,1761100.0
2010-05-17 12:00:00,62.7,62.7,62.26,62.49,2695000.0,35.3723,35.3723,35.1241,35.2538,2695000.0
2010-05-17 12:30:00,62.49,62.69,62.46,62.47,1211500.0,35.2538,35.3667,35.2369,35.2426,1211500.0
2010-05-17 13:00:00,62.47,62.93,62.44,62.88,1833900.0,35.2426,35.5021,35.2256,35.4739,1833900.0
2010-05-17 13:30:00,62.87,63.02,62.68,62.98,1696700.0,35.4682,35.5528,35.361,35.5303,1696700.0
2010-05-17 14:00:00,62.99,63.2,62.85,62.94,1673600.0,35.5359,35.6544,35.4569,35.5077,1673600.0
2010-05-17 14:30:00,62.94,63.25,62.9,63.21,1712000.0,35.5077,35.6826,35.4851,35.66,1712000.0
2010-05-17 15:00:00,63.21,63.3,62.68,62.91,2999700.0,35.66,35.7108,35.361,35.4908,2999700.0
2010-05-17 15:30:00,62.89,63.37,62.87,63.31,4102700.0,35.4795,35.7503,35.4682,35.7164,4102700.0
2010-05-18 09:30:00,64.05,64.27,64.0,64.02,4048400.0,36.1339,36.258,36.1057,36.117,4048400.0
2010-05-18 10:00:00,64.01,64.05,63.67,63.68,2580800.0,36.1113,36.1339,35.9195,35.9252,2580800.0
2010-05-18 10:30:00,63.68,63.8,63.42,63.58,2404400.0,35.9252,35.9929,35.7785,35.8688,2404400.0
2010-05-18 11:00:00,63.57,63.74,63.51,63.65,1750700.0,35.8631,35.959,35.8293,35.9083,1750700.0
2010-05-18 11:30:00,63.68,63.7,63.18,63.38,1572400.0,35.9252,35.9365,35.6431,35.7559,1572400.0
2010-05-18 12:00:00,63.38,63.49,63.09,63.38,1509600.0,35.7559,35.818,35.5923,35.7559,1509600.0
2010-05-18 12:30:00,63.38,63.53,63.18,63.2,1309300.0,35.7559,35.8406,35.6431,35.6544,1309300.0
2010-05-18 13:00:00,63.19,63.25,62.87,63.14,2404000.0,35.6487,35.6826,35.4682,35.6205,2404000.0
2010-05-18 13:30:00,63.14,63.22,62.76,62.76,1912100.0,35.6205,35.6657,35.4062,35.4062,1912100.0
2010-05-18 14:00:00,62.76,63.08,62.6,62.71,2548000.0,35.4062,35.5867,35.3159,35.3779,2548000.0
2010-05-18 14:30:00,62.71,62.74,62.44,62.56,2622600.0,35.3779,35.3949,35.2256,35.2933,2622600.0
2010-05-18 15:00:00,62.57,62.88,62.42,62.61,2804700.0,35.299,35.4739,35.2143,35.3215,2804700.0
2010-05-18 15:30:00,62.61,62.92,62.55,62.77,4361100.0,35.3215,35.4964,35.2877,35.4118,4361100.0
2010-05-19 09:30:00,62.44,62.94,62.2,62.61,4131300.0,35.2256,35.5077,35.0902,35.3215,4131300.0
2010-05-19 10:00:00,62.61,62.77,62.06,62.47,3474300.0,35.3215,35.4118,35.0112,35.2426,3474300.0
2010-05-19 10:30:00,62.48,62.65,62.17,62.45,2896900.0,35.2482,35.3441,35.0733,35.2313,2896900.0
2010-05-19 11:00:00,62.44,62.53,62.09,62.25,2221100.0,35.2256,35.2764,35.0282,35.1184,2221100.0
2010-05-19 11:30:00,62.25,62.35,62.0,62.29,2250000.0,35.1184,35.1749,34.9774,35.141,2250000.0
2010-05-19 12:00:00,62.29,62.54,62.17,62.43,1855800.0,35.141,35.282,35.0733,35.22,1855800.0
2010-05-19 12:30:00,62.42,62.6,62.21,62.6,1355500.0,35.2143,35.3159,35.0959,35.3159,1355500.0
2010-05-19 13:00:00,62.6,62.72,62.34,62.55,1836300.0,35.3159,35.3836,35.1692,35.2877,1836300.0
2010-05-19 13:30:00,62.54,62.72,62.28,62.46,1630400.0,35.282,35.3836,35.1354,35.2369,1630400.0
2010-05-19 14:00:00,62.46,62.72,62.37,62.57,1714200.0,35.2369,35.3836,35.1861,35.299,1714200.0
2010-05-19 14:30:00,62.58,62.86,62.41,62.56,2475900.0,35.3046,35.4626,35.2087,35.2933,2475900.0
2010-05-19 15:00:00,62.56,62.68,62.27,62.62,2649900.0,35.2933,35.361,35.1297,35.3272,2649900.0
2010-05-19 15:30:00,62.62,62.85,62.41,62.53,5457200.0,35.3272,35.4569,35.2087,35.2764,5457200.0
2010-05-20 09:30:00,61.46,61.68,61.16,61.38,4945000.0,34.6728,34.7969,34.5035,34.6276,4945000.0
2010-05-20 10:00:00,61.37,61.38,60.21,60.52,6374800.0,34.622,34.6276,33.9676,34.1425,6374800.0
2010-05-20 10:30:00,60.53,61.22,60.5,61.15,4570300.0,34.1481,34.5374,34.1312,34.4979,4570300.0
2010-05-20 11:00:00,61.15,61.58,60.89,61.58,3290300.0,34.4979,34.7405,34.3512,34.7405,3290300.0
2010-05-20 11:30:00,61.58,61.6,60.93,60.95,2830300.0,34.7405,34.7517,34.3738,34.385,2830300.0
2010-05-20 12:00:00,60.95,61.3,60.8,60.94,2328700.0,34.385,34.5825,34.3004,34.3794,2328700.0
2010-05-20 12:30:00,60.95,60.98,60.47,60.48,3610100.0,34.385,34.402,34.1142,34.1199,3610100.0
2010-05-20 13:00:00,60.5,61.43,60.46,61.27,3553100.0,34.1312,34.6558,34.1086,34.5656,3553100.0
2010-05-20 13:30:00,61.26,61.63,61.01,61.1,3448600.0,34.5599,34.7687,34.4189,34.4697,3448600.0
2010-05-20 14:00:00,61.11,61.49,60.77,61.25,2858200.0,34.4753,34.6897,34.2835,34.5543,2858200.0
2010-05-20 14:30:00,61.24,61.63,61.13,61.16,4311200.0,34.5486,34.7687,34.4866,34.5035,4311200.0
2010-05-20 15:00:00,61.16,61.32,60.96,61.18,3424400.0,34.5035,34.5938,34.3907,34.5148,3424400.0
2010-05-20 15:30:00,61.18,61.32,60.32,60.34,7119700.0,34.5148,34.5938,34.0296,34.0409,7119700.0
2010-05-21 09:30:00,59.17,60.38,59.16,60.12,12805400.0,33.3809,34.0635,33.3752,33.9168,12805400.0
2010-05-21 10:00:00,60.11,60.52,59.79,59.94,5303600.0,33.9112,34.1425,33.7306,33.8152,5303600.0
2010-05-21 10:30:00,59.92,60.33,59.76,60.19,3678200.0,33.804,34.0353,33.7137,33.9563,3678200.0
2010-05-21 11:00:00,60.19,60.56,60.1,60.49,3000400.0,33.9563,34.165,33.9055,34.1255,3000400.0
2010-05-21 11:30:00,60.49,60.75,60.26,60.55,3245500.0,34.1255,34.2722,33.9958,34.1594,3245500.0
2010-05-21 12:00:00,60.55,60.71,60.37,60.54,2025300.0,34.1594,34.2496,34.0578,34.1537,2025300.0
2010-05-21 12:30:00,60.52,60.59,60.18,60.38,1833400.0,34.1425,34.1819,33.9506,34.0635,1833400.0
2010-05-21 13:00:00,60.37,60.52,60.1,60.19,2030100.0,34.0578,34.1425,33.9055,33.9563,2030100.0
2010-05-21 13:30:00,60.19,60.68,60.13,60.61,2327900.0,33.9563,34.2327,33.9224,34.1932,2327900.0
2010-05-21 14:00:00,60.61,60.72,60.08,60.27,2284300.0,34.1932,34.2553,33.8942,34.0014,2284300.0
2010-05-21 14:30:00,60.27,60.41,59.91,60.08,2022100.0,34.0014,34.0804,33.7983,33.8942,2022100.0
2010-05-21 15:00:00,60.08,60.24,59.87,60.09,2680600.0,33.8942,33.9845,33.7758,33.8999,2680600.0
2010-05-21 15:30:00,60.1,60.95,59.85,60.9,6440400.0,33.9055,34.385,33.7645,34.3568,6440400.0
2010-05-24 09:30:00,60.71,61.0,60.32,60.52,4212300.0,34.2496,34.4132,34.0296,34.1425,4212300.0
2010-05-24 10:00:00,60.52,60.72,60.3,60.63,2635200.0,34.1425,34.2553,34.0183,34.2045,2635200.0
2010-05-24 10:30:00,60.64,60.78,60.45,60.62,2500900.0,34.2102,34.2891,34.103,34.1989,2500900.0
2010-05-24 11:00:00,60.62,60.78,60.25,60.28,2130600.0,34.1989,34.2891,33.9901,34.0071,2130600.0
2010-05-24 11:30:00,60.28,60.64,60.27,60.59,1435400.0,34.0071,34.2102,34.0014,34.1819,1435400.0
2010-05-24 12:00:00,60.59,60.73,60.56,60.69,1200600.0,34.1819,34.2609,34.165,34.2384,1200600.0
2010-05-24 12:30:00,60.69,60.94,60.63,60.85,1409100.0,34.2384,34.3794,34.2045,34.3286,1409100.0
2010-05-24 13:00:00,60.85,61.0,60.76,60.85,1556300.0,34.3286,34.4132,34.2779,34.3286,1556300.0
2010-05-24 13:30:00,60.85,60.9,60.53,60.64,1321800.0,34.3286,34.3568,34.1481,34.2102,1321800.0
2010-05-24 14:00:00,60.65,60.79,60.53,60.69,969300.0,34.2158,34.2948,34.1481,34.2384,969300.0
2010-05-24 14:30:00,60.69,60.75,60.5,60.52,1025100.0,34.2384,34.2722,34.1312,34.1425,1025100.0
2010-05-24 15:00:00,60.52,60.56,60.34,60.47,1602600.0,34.1425,34.165,34.0409,34.1142,1602600.0
2010-05-24 15:30:00,60.47,60.65,60.13,60.21,3856800.0,34.1142,34.2158,33.9224,33.9676,3856800.0
2010-05-25 09:30:00,58.99,59.17,58.56,58.84,6816000.0,33.2793,33.3809,33.0367,33.1947,6816000.0
2010-05-25 10:00:00,58.84,59.17,58.63,58.64,5986200.0,33.1947,33.3809,33.0762,33.0819,5986200.0
2010-05-25 10:30:00,58.64,58.93,58.46,58.91,4255900.0,33.0819,33.2455,32.9803,33.2342,4255900.0
2010-05-25 11:00:00,58.92,59.1,58.74,58.93,2993700.0,33.2398,33.3414,33.1383,33.2455,2993700.0
2010-05-25 11:30:00,58.92,59.13,58.72,59.08,2250400.0,33.2398,33.3583,33.127,33.3301,2250400.0
2010-05-25 12:00:00,59.08,59.23,58.87,58.87,2848200.0,33.3301,33.4147,33.2116,33.2116,2848200.0
2010-05-25 12:30:00,58.87,58.93,58.72,58.83,1331300.0,33.2116,33.2455,33.127,33.189,1331300.0
2010-05-25 13:00:00,58.84,58.94,58.71,58.9,1894000.0,33.1947,33.2511,33.1213,33.2285,1894000.0
2010-05-25 13:30:00,58.9,58.92,58.64,58.69,1805800.0,33.2285,33.2398,33.0819,33.1101,1805800.0
2010-05-25 14:00:00,58.69,59.06,58.6,58.98,2299000.0,33.1101,33.3188,33.0593,33.2737,2299000.0
2010-05-25 14:30:00,58.97,59.21,58.8,59.03,3041000.0,33.268,33.4034,33.1721,33.3019,3041000.0
2010-05-25 15:00:00,59.03,59.43,58.96,59.28,4319500.0,33.3019,33.5275,33.2624,33.4429,4319500.0
2010-05-25 15:30:00,59.29,59.78,59.22,59.7,7768600.0,33.4485,33.725,33.4091,33.6799,7768600.0
2010-05-26 09:30:00,60.08,60.46,59.97,60.25,4675100.0,33.8942,34.1086,33.8322,33.9901,4675100.0
2010-05-26 10:00:00,60.26,60.41,60.07,60.12,2514100.0,33.9958,34.0804,33.8886,33.9168,2514100.0
2010-05-26 10:30:00,60.12,60.37,59.99,60.33,2200100.0,33.9168,34.0578,33.8435,34.0353,2200100.0
2010-05-26 11:00:00,60.33,60.33,60.0,60.02,1720700.0,34.0353,34.0353,33.8491,33.8604,1720700.0
2010-05-26 11:30:00,60.01,60.13,59.85,60.05,1765400.0,33.8547,33.9224,33.7645,33.8773,1765400.0
2010-05-26 12:00:00,60.06,60.15,59.96,60.05,850900.0,33.8829,33.9337,33.8265,33.8773,850900.0
2010-05-26 12:30:00,60.05,60.17,59.88,60.16,878800.0,33.8773,33.945,33.7814,33.9394,878800.0
2010-05-26 13:00:00,60.17,60.22,60.0,60.06,956200.0,33.945,33.9732,33.8491,33.8829,956200.0
2010-05-26 13:30:00,60.06,60.25,60.03,60.16,1118200.0,33.8829,33.9901,33.866,33.9394,1118200.0
2010-05-26 14:00:00,60.17,60.29,59.96,60.09,1525900.0,33.945,34.0127,33.8265,33.8999,1525900.0
2010-05-26 14:30:00,60.08,60.11,59.68,59.84,2447800.0,33.8942,33.9112,33.6686,33.7588,2447800.0
2010-05-26 15:00:00,59.84,59.99,59.28,59.33,2993300.0,33.7588,33.8435,33.4429,33.4711,2993300.0
2010-05-26 15:30:00,59.33,59.54,59.12,59.31,6241400.0,33.4711,33.5896,33.3526,33.4598,6241400.0
2010-05-27 09:30:00,60.5,60.59,60.1,60.33,4107400.0,34.1312,34.1819,33.9055,34.0353,4107400.0
2010-05-27 10:00:00,60.34,60.75,60.13,60.66,3275200.0,34.0409,34.2722,33.9224,34.2214,3275200.0
2010-05-27 10:30:00,60.65,60.87,60.52,60.85,2153400.0,34.2158,34.3399,34.1425,34.3286,2153400.0
2010-05-27 11:00:00,60.84,60.9,60.58,60.83,1534100.0,34.323,34.3568,34.1763,34.3173,1534100.0
2010-05-27 11:30:00,60.83,60.93,60.64,60.86,1291000.0,34.3173,34.3738,34.2102,34.3343,1291000.0
2010-05-27 12:00:00,60.86,60.88,60.72,60.85,1073300.0,34.3343,34.3456,34.2553,34.3286,1073300.0
2010-05-27 12:30:00,60.85,60.89,60.74,60.75,1228700.0,34.3286,34.3512,34.2666,34.2722,1228700.0
2010-05-27 13:00:00,60.75,61.06,60.55,60.98,2293900.0,34.2722,34.4471,34.1594,34.402,2293900.0
2010-05-27 13:30:00,60.98,61.11,60.86,60.88,1448300.0,34.402,34.4753,34.3343,34.3456,1448300.0
2010-05-27 14:00:00,60.88,61.28,60.74,61.23,2320200.0,34.3456,34.5712,34.2666,34.543,2320200.0
2010-05-27 14:30:00,61.23,61.24,60.91,61.03,1182600.0,34.543,34.5486,34.3625,34.4302,1182600.0
2010-05-27 15:00:00,61.02,61.21,60.89,60.95,1310100.0,34.4245,34.5317,34.3512,34.385,1310100.0
2010-05-27 15:30:00,60.95,61.55,60.94,61.45,5481400.0,34.385,34.7235,34.3794,34.6671,5481400.0
2010-05-28 09:30:00,61.19,61.65,61.04,61.65,3221000.0,34.5204,34.7799,34.4358,34.7799,3221000.0
2010-05-28 10:00:00,61.62,61.67,61.33,61.36,1943700.0,34.763,34.7912,34.5994,34.6163,1943700.0
2010-05-28 10:30:00,61.35,61.42,61.1,61.18,1926900.0,34.6107,34.6502,34.4697,34.5148,1926900.0
2010-05-28 11:00:00,61.19,61.24,60.95,61.17,1597100.0,34.5204,34.5486,34.385,34.5092,1597100.0
2010-05-28 11:30:00,61.16,61.35,61.1,61.17,1073600.0,34.5035,34.6107,34.4697,34.5092,1073600.0
2010-05-28 12:00:00,61.17,61.35,61.13,61.23,891600.0,34.5092,34.6107,34.4866,34.543,891600.0
2010-05-28 12:30:00,61.23,61.25,60.39,60.81,3432300.0,34.543,34.5543,34.0691,34.3061,3432300.0
2010-05-28 13:00:00,60.81,60.96,60.72,60.83,1058300.0,34.3061,34.3907,34.2553,34.3173,1058300.0
2010-05-28 13:30:00,60.83,60.91,60.69,60.72,942500.0,34.3173,34.3625,34.2384,34.2553,942500.0
2010-05-28 14:00:00,60.72,60.8,60.55,60.77,1312600.0,34.2553,34.3004,34.1594,34.2835,1312600.0
2010-05-28 14:30:00,60.78,61.16,60.7,61.04,1630300.0,34.2891,34.5035,34.244,34.4358,1630300.0
2010-05-28 15:00:00,61.03,61.21,60.92,61.17,1496800.0,34.4302,34.5317,34.3681,34.5092,1496800.0
2010-05-28 15:30:00,61.17,61.27,60.28,60.46,6167300.0,34.5092,34.5656,34.0071,34.1086,6167300.0
2010-06-01 09:30:00,60.26,60.39,59.75,60.1,2988000.0,33.9958,34.0691,33.7081,33.9055,2988000.0
2010-06-01 10:00:00,60.11,60.84,60.11,60.72,2892600.0,33.9112,34.323,33.9112,34.2553,2892600.0
2010-06-01 10:30:00,60.71,60.86,60.35,60.74,1889300.0,34.2496,34.3343,34.0466,34.2666,1889300.0
2010-06-01 11:00:00,60.75,60.78,60.54,60.68,1715800.0,34.2722,34.2891,34.1537,34.2327,1715800.0
2010-06-01 11:30:00,60.69,60.8,60.37,60.53,1432700.0,34.2384,34.3004,34.0578,34.1481,1432700.0
2010-06-01 12:00:00,60.53,60.67,60.48,60.57,1219000.0,34.1481,34.2271,34.1199,34.1707,1219000.0
2010-06-01 12:30:00,60.57,60.65,60.46,60.47,1004500.0,34.1707,34.2158,34.1086,34.1142,1004500.0
2010-06-01 13:00:00,60.47,60.79,60.43,60.74,1491100.0,34.1142,34.2948,34.0917,34.2666,1491100.0
2010-06-01 13:30:00,60.74,60.78,60.41,60.42,1627100.0,34.2666,34.2891,34.0804,34.086,1627100.0
2010-06-01 14:00:00,60.41,60.44,60.1,60.29,2345600.0,34.0804,34.0973,33.9055,34.0127,2345600.0
2010-06-01 14:30:00,60.29,60.4,60.06,60.12,2052800.0,34.0127,34.0748,33.8829,33.9168,2052800.0
2010-06-01 15:00:00,60.13,60.15,59.59,59.71,3596900.0,33.9224,33.9337,33.6178,33.6855,3596900.0
2010-06-01 15:30:00,59.71,59.9,59.14,59.2,6371100.0,33.6855,33.7927,33.3639,33.3978,6371100.0
2010-06-02 09:30:00,59.51,59.77,59.23,59.37,3067400.0,33.5727,33.7193,33.4147,33.4937,3067400.0
2010-06-02 10:00:00,59.34,59.71,59.26,59.47,2550500.0,33.4768,33.6855,33.4316,33.5501,2550500.0
2010-06-02 10:30:00,59.47,59.74,59.39,59.63,1812500.0,33.5501,33.7024,33.505,33.6404,1812500.0
2010-06-02 11:00:00,59.63,59.96,59.62,59.89,2048300.0,33.6404,33.8265,33.6347,33.787,2048300.0
2010-06-02 11:30:00,59.89,60.2,59.85,60.09,1597300.0,33.787,33.9619,33.7645,33.8999,1597300.0
2010-06-02 12:00:00,60.09,60.23,59.99,60.08,1649300.0,33.8999,33.9789,33.8435,33.8942,1649300.0
2010-06-02 12:30:00,60.08,60.13,59.99,60.01,1555100.0,33.8942,33.9224,33.8435,33.8547,1555100.0
2010-06-02 13:00:00,60.02,60.17,59.93,60.0,1005900.0,33.8604,33.945,33.8096,33.8491,1005900.0
2010-06-02 13:30:00,59.99,60.16,59.9,59.95,830600.0,33.8435,33.9394,33.7927,33.8209,830600.0
2010-06-02 14:00:00,59.95,60.0,59.75,59.97,1090100.0,33.8209,33.8491,33.7081,33.8322,1090100.0
2010-06-02 14:30:00,59.97,60.43,59.96,60.3,1495400.0,33.8322,34.0917,33.8265,34.0183,1495400.0
2010-06-02 15:00:00,60.31,60.57,60.29,60.52,1708900.0,34.024,34.1707,34.0127,34.1425,1708900.0
2010-06-02 15:30:00,60.53,60.8,60.39,60.75,5098100.0,34.1481,34.3004,34.0691,34.2722,5098100.0
2010-06-03 09:30:00,61.23,61.94,61.1,61.92,5058700.0,34.543,34.9436,34.4697,34.9323,5058700.0
2010-06-03 10:00:00,61.92,62.01,61.37,61.39,3622300.0,34.9323,34.983,34.622,34.6333,3622300.0
2010-06-03 10:30:00,61.39,61.66,61.05,61.29,3504100.0,34.6333,34.7856,34.4415,34.5769,3504100.0
2010-06-03 11:00:00,61.31,61.5,61.05,61.08,1859000.0,34.5881,34.6953,34.4415,34.4584,1859000.0
2010-06-03 11:30:00,61.08,61.25,61.05,61.12,1027500.0,34.4584,34.5543,34.4415,34.4809,1027500.0
2010-06-03 12:00:00,61.12,61.15,60.6,60.74,1677300.0,34.4809,34.4979,34.1876,34.2666,1677300.0
2010-06-03 12:30:00,60.73,61.0,60.63,60.84,1185100.0,34.2609,34.4132,34.2045,34.323,1185100.0
2010-06-03 13:00:00,60.83,61.0,60.75,60.99,814100.0,34.3173,34.4132,34.2722,34.4076,814100.0
2010-06-03 13:30:00,60.98,61.25,60.98,61.09,1219900.0,34.402,34.5543,34.402,34.464,1219900.0
2010-06-03 14:00:00,61.09,61.58,60.88,61.49,2595100.0,34.464,34.7405,34.3456,34.6897,2595100.0
2010-06-03 14:30:00,61.49,61.67,61.38,61.48,2092800.0,34.6897,34.7912,34.6276,34.684,2092800.0
2010-06-03 15:00:00,61.48,61.63,61.3,61.62,1884000.0,34.684,34.7687,34.5825,34.763,1884000.0
2010-06-03 15:30:00,61.62,61.7,61.41,61.55,4016000.0,34.763,34.8082,34.6446,34.7235,4016000.0
2010-06-04 09:30:00,60.73,61.05,60.5,60.81,3780500.0,34.2609,34.4415,34.1312,34.3061,3780500.0
2010-06-04 10:00:00,60.8,61.0,60.5,60.76,3055400.0,34.3004,34.4132,34.1312,34.2779,3055400.0
2010-06-04 10:30:00,60.75,60.96,60.66,60.78,2170700.0,34.2722,34.3907,34.2214,34.2891,2170700.0
2010-06-04 11:00:00,60.78,60.9,60.42,60.56,1694400.0,34.2891,34.3568,34.086,34.165,1694400.0
2010-06-04 11:30:00,60.56,60.89,60.47,60.74,1914100.0,34.165,34.3512,34.1142,34.2666,1914100.0
2010-06-04 12:00:00,60.74,60.74,60.3,60.43,1633700.0,34.2666,34.2666,34.0183,34.0917,1633700.0
2010-06-04 12:30:00,60.43,60.53,60.3,60.49,870100.0,34.0917,34.1481,34.0183,34.1255,870100.0
2010-06-04 13:00:00,60.49,60.51,60.09,60.23,1478400.0,34.1255,34.1368,33.8999,33.9789,1478400.0
2010-06-04 13:30:00,60.22,60.31,60.01,60.24,3818400.0,33.9732,34.024,33.8547,33.9845,3818400.0
2010-06-04 14:00:00,60.24,60.36,60.0,60.04,3615000.0,33.9845,34.0522,33.8491,33.8717,3615000.0
2010-06-04 14:30:00,60.03,60.17,59.64,59.68,4258800.0,33.866,33.945,33.646,33.6686,4258800.0
2010-06-04 15:00:00,59.67,60.24,59.57,59.61,3895200.0,33.6629,33.9845,33.6065,33.6291,3895200.0
2010-06-04 15:30:00,59.61,59.89,59.29,59.71,8584900.0,33.6291,33.787,33.4485,33.6855,8584900.0
2010-06-07 09:30:00,59.98,60.06,59.62,59.93,2970800.0,33.8378,33.8829,33.6347,33.8096,2970800.0
2010-06-07 10:00:00,59.93,59.99,59.8,59.87,1983100.0,33.8096,33.8435,33.7363,33.7758,1983100.0
2010-06-07 10:30:00,59.87,59.9,59.59,59.65,1951700.0,33.7758,33.7927,33.6178,33.6516,1951700.0
2010-06-07 11:00:00,59.66,59.87,59.6,59.79,1927300.0,33.6573,33.7758,33.6234,33.7306,1927300.0
2010-06-07 11:30:00,59.79,60.15,59.78,60.14,1926000.0,33.7306,33.9337,33.725,33.9281,1926000.0
2010-06-07 12:00:00,60.14,60.27,60.0,60.01,1140600.0,33.9281,34.0014,33.8491,33.8547,1140600.0
2010-06-07 12:30:00,60.01,60.28,60.0,60.21,1308900.0,33.8547,34.0071,33.8491,33.9676,1308900.0
2010-06-07 13:00:00,60.22,60.38,60.13,60.37,756300.0,33.9732,34.0635,33.9224,34.0578,756300.0
2010-06-07 13:30:00,60.38,60.41,60.0,60.08,1024900.0,34.0635,34.0804,33.8491,33.8942,1024900.0
2010-06-07 14:00:00,60.09,60.18,59.95,60.1,971000.0,33.8999,33.9506,33.8209,33.9055,971000.0
2010-06-07 14:30:00,60.1,60.15,59.82,59.95,1340300.0,33.9055,33.9337,33.7475,33.8209,1340300.0
2010-06-07 15:00:00,59.95,60.14,59.4,59.42,2723900.0,33.8209,33.9281,33.5106,33.5219,2723900.0
2010-06-07 15:30:00,59.43,59.62,59.2,59.29,5662400.0,33.5275,33.6347,33.3978,33.4485,5662400.0
2010-06-08 09:30:00,59.63,60.05,59.38,59.89,4120300.0,33.6404,33.8773,33.4993,33.787,4120300.0
2010-06-08 10:00:00,59.9,60.43,59.89,60.24,4749600.0,33.7927,34.0917,33.787,33.9845,4749600.0
2010-06-08 10:30:00,60.24,60.35,59.84,60.31,3242500.0,33.9845,34.0466,33.7588,34.024,3242500.0
2010-06-08 11:00:00,60.3,60.64,60.03,60.51,3588700.0,34.0183,34.2102,33.866,34.1368,3588700.0
2010-06-08 11:30:00,60.51,60.76,60.42,60.7,3533800.0,34.1368,34.2779,34.086,34.244,3533800.0
2010-06-08 12:00:00,60.71,60.85,60.52,60.61,2124700.0,34.2496,34.3286,34.1425,34.1932,2124700.0
2010-06-08 12:30:00,60.6,60.98,60.58,60.91,2331700.0,34.1876,34.402,34.1763,34.3625,2331700.0
2010-06-08 13:00:00,60.91,60.97,60.51,60.54,1818500.0,34.3625,34.3963,34.1368,34.1537,1818500.0
2010-06-08 13:30:00,60.55,60.58,60.14,60.43,2019900.0,34.1594,34.1763,33.9281,34.0917,2019900.0
2010-06-08 14:00:00,60.43,60.82,60.3,60.61,2061100.0,34.0917,34.3117,34.0183,34.1932,2061100.0
2010-06-08 14:30:00,60.61,61.1,60.6,60.72,3272800.0,34.1932,34.4697,34.1876,34.2553,3272800.0
2010-06-08 15:00:00,60.73,61.14,60.61,61.13,3102000.0,34.2609,34.4922,34.1932,34.4866,3102000.0
2010-06-08 15:30:00,61.12,61.44,61.08,61.19,8038600.0,34.4809,34.6615,34.4584,34.5204,8038600.0
2010-06-09 09:30:00,61.56,61.6,61.11,61.29,4219000.0,34.7292,34.7517,34.4753,34.5769,4219000.0
2010-06-09 10:00:00,61.29,61.35,61.02,61.21,2413700.0,34.5769,34.6107,34.4245,34.5317,2413700.0
2010-06-09 10:30:00,61.2,61.29,60.96,61.13,2160500.0,34.5261,34.5769,34.3907,34.4866,2160500.0
2010-06-09 11:00:00,61.13,61.47,61.03,61.46,2150800.0,34.4866,34.6784,34.4302,34.6728,2150800.0
2010-06-09 11:30:00,61.46,61.54,61.24,61.33,1608700.0,34.6728,34.7179,34.5486,34.5994,1608700.0
2010-06-09 12:00:00,61.33,61.47,61.24,61.33,940100.0,34.5994,34.6784,34.5486,34.5994,940100.0
2010-06-09 12:30:00,61.32,61.4,61.12,61.14,999600.0,34.5938,34.6389,34.4809,34.4922,999600.0
2010-06-09 13:00:00,61.15,61.17,60.96,61.01,1314500.0,34.4979,34.5092,34.3907,34.4189,1314500.0
2010-06-09 13:30:00,61.01,61.01,60.68,60.98,1581200.0,34.4189,34.4189,34.2327,34.402,1581200.0
2010-06-09 14:00:00,60.99,61.08,60.71,60.98,1644300.0,34.4076,34.4584,34.2496,34.402,1644300.0
2010-06-09 14:30:00,60.98,60.98,60.35,60.38,1832800.0,34.402,34.402,34.0466,34.0635,1832800.0
2010-06-09 15:00:00,60.38,60.55,59.95,60.28,2742600.0,34.0635,34.1594,33.8209,34.0071,2742600.0
2010-06-09 15:30:00,60.28,60.29,59.82,60.08,5459700.0,34.0071,34.0127,33.7475,33.8942,5459700.0
2010-06-10 09:30:00,61.44,61.83,61.3,61.83,4100800.0,34.6615,34.8815,34.5825,34.8815,4100800.0
2010-06-10 10:00:00,61.82,61.92,61.42,61.51,2742700.0,34.8759,34.9323,34.6502,34.701,2742700.0
2010-06-10 10:30:00,61.51,61.74,61.43,61.65,1885500.0,34.701,34.8307,34.6558,34.7799,1885500.0
2010-06-10 11:00:00,61.65,61.75,61.52,61.61,1486000.0,34.7799,34.8364,34.7066,34.7574,1486000.0
2010-06-10 11:30:00,61.62,61.65,61.33,61.52,1430000.0,34.763,34.7799,34.5994,34.7066,1430000.0
2010-06-10 12:00:00,61.51,61.56,60.03,61.47,1463700.0,34.701,34.7292,33.866,34.6784,1463700.0
2010-06-10 12:30:00,61.46,61.53,61.16,61.48,1215200.0,34.6728,34.7122,34.5035,34.684,1215200.0
2010-06-10 13:00:00,61.49,61.58,61.3,61.5,1248800.0,34.6897,34.7405,34.5825,34.6953,1248800.0
2010-06-10 13:30:00,61.51,61.55,61.36,61.48,1163100.0,34.701,34.7235,34.6163,34.684,1163100.0
2010-06-10 14:00:00,61.46,61.6,61.3,61.57,1173100.0,34.6728,34.7517,34.5825,34.7348,1173100.0
2010-06-10 14:30:00,61.57,61.76,61.57,61.63,1481900.0,34.7348,34.842,34.7348,34.7687,1481900.0
2010-06-10 15:00:00,61.63,61.82,61.55,61.75,3152100.0,34.7687,34.8759,34.7235,34.8364,3152100.0
2010-06-10 15:30:00,61.75,62.0,61.72,61.89,6915800.0,34.8364,34.9774,34.8194,34.9153,6915800.0
2010-06-11 09:30:00,61.68,61.7,61.18,61.32,3045500.0,34.7969,34.8082,34.5148,34.5938,3045500.0
2010-06-11 10:00:00,61.31,61.72,61.3,61.57,2744200.0,34.5881,34.8194,34.5825,34.7348,2744200.0
2010-06-11 10:30:00,61.56,61.64,61.34,61.42,1235200.0,34.7292,34.7743,34.6051,34.6502,1235200.0
2010-06-11 11:00:00,61.43,61.52,61.3,61.45,1248500.0,34.6558,34.7066,34.5825,34.6671,1248500.0
2010-06-11 11:30:00,61.44,61.56,61.3,61.56,1077000.0,34.6615,34.7292,34.5825,34.7292,1077000.0
2010-06-11 12:00:00,61.56,61.58,61.36,61.39,903500.0,34.7292,34.7405,34.6163,34.6333,903500.0
2010-06-11 12:30:00,61.4,61.5,61.32,61.44,922400.0,34.6389,34.6953,34.5938,34.6615,922400.0
2010-06-11 13:00:00,61.44,61.54,61.43,61.47,996100.0,34.6615,34.7179,34.6558,34.6784,996100.0
2010-06-11 13:30:00,61.48,61.54,61.44,61.47,728700.0,34.684,34.7179,34.6615,34.6784,728700.0
2010-06-11 14:00:00,61.46,61.57,61.33,61.42,1239300.0,34.6728,34.7348,34.5994,34.6502,1239300.0
2010-06-11 14:30:00,61.42,61.52,61.35,61.44,1133200.0,34.6502,34.7066,34.6107,34.6615,1133200.0
2010-06-11 15:00:00,61.44,61.58,61.4,61.48,1325700.0,34.6615,34.7405,34.6389,34.684,1325700.0
2010-06-11 15:30:00,61.47,61.92,61.45,61.9,3417000.0,34.6784,34.9323,34.6671,34.921,3417000.0
2010-06-14 09:30:00,62.07,62.29,61.9,62.02,3782000.0,35.0169,35.141,34.921,34.9887,3782000.0
2010-06-14 10:00:00,62.03,62.23,61.93,62.21,2701400.0,34.9943,35.1072,34.9379,35.0959,2701400.0
2010-06-14 10:30:00,62.21,62.31,62.12,62.25,1470800.0,35.0959,35.1523,35.0451,35.1184,1470800.0
2010-06-14 11:00:00,62.25,62.46,62.23,62.33,1720500.0,35.1184,35.2369,35.1072,35.1636,1720500.0
2010-06-14 11:30:00,62.33,62.33,62.14,62.22,908800.0,35.1636,35.1636,35.0564,35.1015,908800.0
2010-06-14 12:00:00,62.22,62.43,62.16,62.41,1364400.0,35.1015,35.22,35.0677,35.2087,1364400.0
2010-06-14 12:30:00,62.41,62.43,62.08,62.09,810400.0,35.2087,35.22,35.0225,35.0282,810400.0
2010-06-14 13:00:00,62.1,62.16,61.83,61.91,1485800.0,35.0338,35.0677,34.8815,34.9266,1485800.0
2010-06-14 13:30:00,61.91,62.04,61.75,61.75,777300.0,34.9266,35.0,34.8364,34.8364,777300.0
2010-06-14 14:00:00,61.75,61.8,61.52,61.69,2053800.0,34.8364,34.8646,34.7066,34.8025,2053800.0
2010-06-14 14:30:00,61.7,61.86,61.52,61.82,1374600.0,34.8082,34.8984,34.7066,34.8759,1374600.0
2010-06-14 15:00:00,61.83,61.87,61.66,61.68,1723400.0,34.8815,34.9041,34.7856,34.7969,1723400.0
2010-06-14 15:30:00,61.69,61.71,61.32,61.38,3233500.0,34.8025,34.8138,34.5938,34.6276,3233500.0
2010-06-15 09:30:00,61.89,61.93,61.49,61.75,2765300.0,34.9153,34.9379,34.6897,34.8364,2765300.0
2010-06-15 10:00:00,61.74,61.9,61.59,61.86,2177200.0,34.8307,34.921,34.7461,34.8984,2177200.0
2010-06-15 10:30:00,61.86,61.94,61.77,61.9,2066800.0,34.8984,34.9436,34.8476,34.921,2066800.0
2010-06-15 11:00:00,61.89,61.96,61.73,61.81,1129000.0,34.9153,34.9548,34.8251,34.8702,1129000.0
2010-06-15 11:30:00,61.8,61.89,61.6,61.88,1030100.0,34.8646,34.9153,34.7517,34.9097,1030100.0
2010-06-15 12:00:00,61.88,62.05,61.6,61.93,1129000.0,34.9097,35.0056,34.7517,34.9379,1129000.0
2010-06-15 12:30:00,61.93,62.05,61.84,62.0,1176000.0,34.9379,35.0056,34.8871,34.9774,1176000.0
2010-06-15 13:00:00,62.0,62.24,61.96,62.07,1384700.0,34.9774,35.1128,34.9548,35.0169,1384700.0
2010-06-15 13:30:00,62.06,62.25,62.04,62.16,806300.0,35.0112,35.1184,35.0,35.0677,806300.0
2010-06-15 14:00:00,62.15,62.41,62.13,62.27,1331900.0,35.062,35.2087,35.0507,35.1297,1331900.0
2010-06-15 14:30:00,62.27,62.28,62.09,62.14,1202700.0,35.1297,35.1354,35.0282,35.0564,1202700.0
2010-06-15 15:00:00,62.14,62.4,62.09,62.4,1598200.0,35.0564,35.2031,35.0282,35.2031,1598200.0
2010-06-15 15:30:00,62.4,62.57,62.3,62.5,4230000.0,35.2031,35.299,35.1466,35.2595,4230000.0
2010-06-16 09:30:00,61.88,62.42,61.88,62.34,1906100.0,34.9097,35.2143,34.9097,35.1692,1906100.0
2010-06-16 10:00:00,62.35,62.44,62.15,62.21,1210900.0,35.1749,35.2256,35.062,35.0959,1210900.0
2010-06-16 10:30:00,62.21,62.35,61.97,62.29,1994000.0,35.0959,35.1749,34.9605,35.141,1994000.0
2010-06-16 11:00:00,62.29,62.48,62.25,62.41,1213900.0,35.141,35.2482,35.1184,35.2087,1213900.0
2010-06-16 11:30:00,62.42,62.43,62.24,62.4,962500.0,35.2143,35.22,35.1128,35.2031,962500.0
2010-06-16 12:00:00,62.4,62.58,62.37,62.47,1262400.0,35.2031,35.3046,35.1861,35.2426,1262400.0
2010-06-16 12:30:00,62.46,62.48,62.25,62.33,769400.0,35.2369,35.2482,35.1184,35.1636,769400.0
2010-06-16 13:00:00,62.33,62.37,62.26,62.32,922500.0,35.1636,35.1861,35.1241,35.1579,922500.0
2010-06-16 13:30:00,62.32,62.41,62.27,62.39,832300.0,35.1579,35.2087,35.1297,35.1974,832300.0
2010-06-16 14:00:00,62.38,62.56,62.34,62.37,794500.0,35.1918,35.2933,35.1692,35.1861,794500.0
2010-06-16 14:30:00,62.37,62.45,62.18,62.38,1229200.0,35.1861,35.2313,35.0789,35.1918,1229200.0
2010-06-16 15:00:00,62.38,62.62,62.21,62.24,2307800.0,35.1918,35.3272,35.0959,35.1128,2307800.0
2010-06-16 15:30:00,62.24,62.54,62.22,62.5,2992000.0,35.1128,35.282,35.1015,35.2595,2992000.0
2010-06-17 09:30:00,62.42,62.52,62.13,62.39,2238600.0,35.2143,35.2708,35.0507,35.1974,2238600.0
2010-06-17 10:00:00,62.38,62.4,62.07,62.2,2862300.0,35.1918,35.2031,35.0169,35.0902,2862300.0
2010-06-17 10:30:00,62.2,62.22,61.95,62.1,2286800.0,35.0902,35.1015,34.9492,35.0338,2286800.0
2010-06-17 11:00:00,62.1,62.24,61.95,62.2,1421500.0,35.0338,35.1128,34.9492,35.0902,1421500.0
2010-06-17 11:30:00,62.19,62.27,62.15,62.25,744600.0,35.0846,35.1297,35.062,35.1184,744600.0
2010-06-17 12:00:00,62.24,62.31,62.13,62.15,1003500.0,35.1128,35.1523,35.0507,35.062,1003500.0
2010-06-17 12:30:00,62.15,62.19,62.01,62.15,668500.0,35.062,35.0846,34.983,35.062,668500.0
2010-06-17 13:00:00,62.15,62.29,62.07,62.17,750000.0,35.062,35.141,35.0169,35.0733,750000.0
2010-06-17 13:30:00,62.17,62.3,62.11,62.26,787800.0,35.0733,35.1466,35.0395,35.1241,787800.0
2010-06-17 14:00:00,62.26,62.32,62.17,62.19,786700.0,35.1241,35.1579,35.0733,35.0846,786700.0
2010-06-17 14:30:00,62.18,62.29,62.14,62.27,911800.0,35.0789,35.141,35.0564,35.1297,911800.0
2010-06-17 15:00:00,62.26,62.27,62.01,62.04,1702500.0,35.1241,35.1297,34.983,35.0,1702500.0
2010-06-17 15:30:00,62.04,62.7,62.03,62.6,4584700.0,35.0,35.3723,34.9943,35.3159,4584700.0
2010-06-18 09:30:00,62.8,62.85,62.4,62.65,9779800.0,35.4287,35.4569,35.2031,35.3441,9779800.0
2010-06-18 10:00:00,62.66,62.9,62.62,62.88,1993700.0,35.3497,35.4851,35.3272,35.4739,1993700.0
2010-06-18 10:30:00,62.87,63.06,62.84,63.02,1440400.0,35.4682,35.5754,35.4513,35.5528,1440400.0
2010-06-18 11:00:00,63.02,63.19,62.86,63.11,1769100.0,35.5528,35.6487,35.4626,35.6036,1769100.0
2010-06-18 11:30:00,63.11,63.35,63.1,63.27,1752400.0,35.6036,35.739,35.598,35.6939,1752400.0
2010-06-18 12:00:00,63.28,63.33,63.2,63.22,1234600.0,35.6995,35.7277,35.6544,35.6657,1234600.0
2010-06-18 12:30:00,63.22,63.3,63.18,63.25,1349800.0,35.6657,35.7108,35.6431,35.6826,1349800.0
2010-06-18 13:00:00,63.25,63.33,63.19,63.28,868300.0,35.6826,35.7277,35.6487,35.6995,868300.0
2010-06-18 13:30:00,63.28,63.31,63.06,63.14,1122900.0,35.6995,35.7164,35.5754,35.6205,1122900.0
2010-06-18 14:00:00,63.14,63.36,63.11,63.35,958400.0,35.6205,35.7446,35.6036,35.739,958400.0
2010-06-18 14:30:00,63.35,63.37,63.23,63.34,775100.0,35.739,35.7503,35.6713,35.7334,775100.0
2010-06-18 15:00:00,63.34,63.35,63.13,63.23,1594300.0,35.7334,35.739,35.6149,35.6713,1594300.0
2010-06-18 15:30:00,63.23,63.26,63.03,63.1,3847600.0,35.6713,35.6882,35.5585,35.598,3847600.0
2010-06-21 09:30:00,64.05,64.5,64.03,64.4,4275000.0,36.1339,36.3878,36.1226,36.3314,4275000.0
2010-06-21 10:00:00,64.39,64.45,64.0,64.0,1816000.0,36.3257,36.3596,36.1057,36.1057,1816000.0
2010-06-21 10:30:00,64.01,64.05,63.8,63.82,1938200.0,36.1113,36.1339,35.9929,36.0042,1938200.0
2010-06-21 11:00:00,63.82,64.02,63.81,63.97,1827900.0,36.0042,36.117,35.9985,36.0888,1827900.0
2010-06-21 11:30:00,63.97,64.03,63.94,63.95,792100.0,36.0888,36.1226,36.0719,36.0775,792100.0
2010-06-21 12:00:00,63.95,63.98,63.81,63.86,1089800.0,36.0775,36.0944,35.9985,36.0267,1089800.0
2010-06-21 12:30:00,63.86,63.89,63.64,63.78,692900.0,36.0267,36.0436,35.9026,35.9816,692900.0
2010-06-21 13:00:00,63.78,63.78,63.6,63.62,839400.0,35.9816,35.9816,35.88,35.8913,839400.0
2010-06-21 13:30:00,63.63,63.65,63.42,63.52,939400.0,35.897,35.9083,35.7785,35.8349,939400.0
2010-06-21 14:00:00,63.52,63.8,63.48,63.65,1083200.0,35.8349,35.9929,35.8123,35.9083,1083200.0
2010-06-21 14:30:00,63.66,63.74,63.44,63.48,1172600.0,35.9139,35.959,35.7898,35.8123,1172600.0
2010-06-21 15:00:00,63.48,63.55,63.03,63.14,1900800.0,35.8123,35.8518,35.5585,35.6205,1900800.0
2010-06-21 15:30:00,63.14,63.2,62.85,63.16,3920000.0,35.6205,35.6544,35.4569,35.6318,3920000.0
2010-06-22 09:30:00,63.13,63.2,62.92,63.08,2630400.0,35.6149,35.6544,35.4964,35.5867,2630400.0
2010-06-22 10:00:00,63.07,63.13,62.89,62.96,1764500.0,35.581,35.6149,35.4795,35.519,1764500.0
2010-06-22 10:30:00,62.96,62.99,62.81,62.96,1612600.0,35.519,35.5359,35.4344,35.519,1612600.0
2010-06-22 11:00:00,62.96,62.96,62.75,62.82,1248000.0,35.519,35.519,35.4005,35.44,1248000.0
2010-06-22 11:30:00,62.82,63.12,62.79,62.99,1383000.0,35.44,35.6093,35.4231,35.5359,1383000.0
2010-06-22 12:00:00,62.99,63.03,62.84,62.85,827400.0,35.5359,35.5585,35.4513,35.4569,827400.0
2010-06-22 12:30:00,62.84,62.91,62.75,62.9,814400.0,35.4513,35.4908,35.4005,35.4851,814400.0
2010-06-22 13:00:00,62.9,62.97,62.71,62.71,778800.0,35.4851,35.5246,35.3779,35.3779,778800.0
2010-06-22 13:30:00,62.71,62.96,62.68,62.74,1512700.0,35.3779,35.519,35.361,35.3949,1512700.0
2010-06-22 14:00:00,62.74,62.74,62.5,62.58,1059900.0,35.3949,35.3949,35.2595,35.3046,1059900.0
2010-06-22 14:30:00,62.57,62.63,62.0,62.13,2513300.0,35.299,35.3328,34.9774,35.0507,2513300.0
2010-06-22 15:00:00,62.12,62.18,62.02,62.07,2168400.0,35.0451,35.0789,34.9887,35.0169,2168400.0
2010-06-22 15:30:00,62.06,62.06,61.79,61.94,4732700.0,35.0112,35.0112,34.8589,34.9436,4732700.0
2010-06-23 09:30:00,61.71,62.26,61.57,62.17,3973900.0,34.8138,35.1241,34.7348,35.0733,3973900.0
2010-06-23 10:00:00,62.17,62.17,61.77,62.05,3259200.0,35.0733,35.0733,34.8476,35.0056,3259200.0
2010-06-23 10:30:00,62.04,62.24,61.87,61.91,1837700.0,35.0,35.1128,34.9041,34.9266,1837700.0
2010-06-23 11:00:00,61.9,61.99,61.83,61.83,1506100.0,34.921,34.9718,34.8815,34.8815,1506100.0
2010-06-23 11:30:00,61.84,61.87,61.51,61.54,2363200.0,34.8871,34.9041,34.701,34.7179,2363200.0
2010-06-23 12:00:00,61.54,61.63,61.46,61.47,1938400.0,34.7179,34.7687,34.6728,34.6784,1938400.0
2010-06-23 12:30:00,61.48,61.52,61.36,61.47,2161300.0,34.684,34.7066,34.6163,34.6784,2161300.0
2010-06-23 13:00:00,61.47,61.55,61.33,61.41,1767900.0,34.6784,34.7235,34.5994,34.6446,1767900.0
2010-06-23 13:30:00,61.41,61.46,61.25,61.33,1858300.0,34.6446,34.6728,34.5543,34.5994,1858300.0
2010-06-23 14:00:00,61.34,61.4,61.05,61.28,2887700.0,34.6051,34.6389,34.4415,34.5712,2887700.0
2010-06-23 14:30:00,61.27,61.6,61.0,61.09,3734500.0,34.5656,34.7517,34.4132,34.464,3734500.0
2010-06-23 15:00:00,61.09,61.21,60.9,61.06,3633700.0,34.464,34.5317,34.3568,34.4471,3633700.0
2010-06-23 15:30:00,61.05,61.28,60.93,61.13,4906600.0,34.4415,34.5712,34.3738,34.4866,4906600.0
2010-06-24 09:30:00,60.83,61.2,60.44,60.56,3869000.0,34.3173,34.5261,34.0973,34.165,3869000.0
2010-06-24 10:00:00,60.56,60.77,60.43,60.48,2902900.0,34.165,34.2835,34.0917,34.1199,2902900.0
2010-06-24 10:30:00,60.49,60.54,60.12,60.27,2583600.0,34.1255,34.1537,33.9168,34.0014,2583600.0
2010-06-24 11:00:00,60.26,60.28,60.05,60.17,2236000.0,33.9958,34.0071,33.8773,33.945,2236000.0
2010-06-24 11:30:00,60.17,60.3,60.11,60.25,2165800.0,33.945,34.0183,33.9112,33.9901,2165800.0
2010-06-24 12:00:00,60.26,60.43,60.24,60.28,2060500.0,33.9958,34.0917,33.9845,34.0071,2060500.0
2010-06-24 12:30:00,60.28,60.41,60.17,60.35,1140100.0,34.0071,34.0804,33.945,34.0466,1140100.0
2010-06-24 13:00:00,60.35,60.45,60.28,60.34,1309600.0,34.0466,34.103,34.0071,34.0409,1309600.0
2010-06-24 13:30:00,60.34,60.51,60.33,60.48,1374700.0,34.0409,34.1368,34.0353,34.1199,1374700.0
2010-06-24 14:00:00,60.48,60.5,60.18,60.3,1484700.0,34.1199,34.1312,33.9506,34.0183,1484700.0
2010-06-24 14:30:00,60.3,60.31,60.05,60.14,2387800.0,34.0183,34.024,33.8773,33.9281,2387800.0
2010-06-24 15:00:00,60.14,60.25,59.97,60.07,3662100.0,33.9281,33.9901,33.8322,33.8886,3662100.0
2010-06-24 15:30:00,60.06,60.13,59.87,60.07,5004700.0,33.8829,33.9224,33.7758,33.8886,5004700.0
2010-06-25 09:30:00,60.16,60.24,59.56,59.71,5164800.0,33.9394,33.9845,33.6009,33.6855,5164800.0
2010-06-25 10:00:00,59.69,60.0,59.62,59.69,3968700.0,33.6742,33.8491,33.6347,33.6742,3968700.0
2010-06-25 10:30:00,59.69,59.78,59.5,59.51,2942300.0,33.6742,33.725,33.567,33.5727,2942300.0
2010-06-25 11:00:00,59.51,59.59,59.29,59.39,3457700.0,33.5727,33.6178,33.4485,33.505,3457700.0
2010-06-25 11:30:00,59.38,59.59,59.35,59.47,4038200.0,33.4993,33.6178,33.4824,33.5501,4038200.0
2010-06-25 12:00:00,59.48,59.64,59.29,59.53,3264400.0,33.5557,33.646,33.4485,33.5839,3264400.0
2010-06-25 12:30:00,59.53,59.66,59.31,59.39,2887300.0,33.5839,33.6573,33.4598,33.505,2887300.0
2010-06-25 13:00:00,59.4,59.62,59.39,59.54,2896600.0,33.5106,33.6347,33.505,33.5896,2896600.0
2010-06-25 13:30:00,59.55,59.85,59.52,59.84,4535200.0,33.5952,33.7645,33.5783,33.7588,4535200.0
2010-06-25 14:00:00,59.84,59.97,59.71,59.88,4433900.0,33.7588,33.8322,33.6855,33.7814,4433900.0
2010-06-25 14:30:00,59.88,59.94,59.54,59.59,2915000.0,33.7814,33.8152,33.5896,33.6178,2915000.0
2010-06-25 15:00:00,59.6,59.67,59.21,59.44,5111700.0,33.6234,33.6629,33.4034,33.5332,5111700.0
2010-06-25 15:30:00,59.43,59.65,59.14,59.33,12455900.0,33.5275,33.6516,33.3639,33.4711,12455900.0
2010-06-28 09:30:00,59.34,59.39,58.72,58.88,6593500.0,33.4768,33.505,33.127,33.2172,6593500.0
2010-06-28 10:00:00,58.88,59.1,58.67,59.09,4585000.0,33.2172,33.3414,33.0988,33.3357,4585000.0
2010-06-28 10:30:00,59.1,59.13,58.87,59.01,2871000.0,33.3414,33.3583,33.2116,33.2906,2871000.0
2010-06-28 11:00:00,59.01,59.06,58.95,59.0,2077300.0,33.2906,33.3188,33.2567,33.2849,2077300.0
2010-06-28 11:30:00,59.01,59.11,58.91,58.92,2495900.0,33.2906,33.347,33.2342,33.2398,2495900.0
2010-06-28 12:00:00,58.92,58.99,58.81,58.83,1694000.0,33.2398,33.2793,33.1778,33.189,1694000.0
2010-06-28 12:30:00,58.84,58.87,58.71,58.8,1849900.0,33.1947,33.2116,33.1213,33.1721,1849900.0
2010-06-28 13:00:00,58.8,58.81,58.56,58.71,2573600.0,33.1721,33.1778,33.0367,33.1213,2573600.0
2010-06-28 13:30:00,58.71,58.84,58.64,58.81,1538600.0,33.1213,33.1947,33.0819,33.1778,1538600.0
2010-06-28 14:00:00,58.81,58.84,58.7,58.7,1539000.0,33.1778,33.1947,33.1157,33.1157,1539000.0
2010-06-28 14:30:00,58.7,58.78,58.62,58.72,2003100.0,33.1157,33.1608,33.0706,33.127,2003100.0
2010-06-28 15:00:00,58.72,58.8,58.55,58.56,2456600.0,33.127,33.1721,33.0311,33.0367,2456600.0
2010-06-28 15:30:00,58.56,58.63,58.47,58.48,5617900.0,33.0367,33.0762,32.9859,32.9916,5617900.0
2010-06-29 09:30:00,58.01,58.09,57.51,57.78,7601800.0,32.7264,32.7716,32.4444,32.5967,7601800.0
2010-06-29 10:00:00,57.77,57.8,57.09,57.14,5217300.0,32.591,32.608,32.2074,32.2356,5217300.0
2010-06-29 10:30:00,57.15,57.56,57.15,57.55,4385300.0,32.2413,32.4726,32.2413,32.4669,4385300.0
2010-06-29 11:00:00,57.55,57.66,57.41,57.5,2963500.0,32.4669,32.529,32.3879,32.4387,2963500.0
2010-06-29 11:30:00,57.49,57.51,57.36,57.4,2136400.0,32.4331,32.4444,32.3597,32.3823,2136400.0
2010-06-29 12:00:00,57.4,57.55,57.26,57.51,1600100.0,32.3823,32.4669,32.3033,32.4444,1600100.0
2010-06-29 12:30:00,57.51,57.55,57.36,57.41,1483800.0,32.4444,32.4669,32.3597,32.3879,1483800.0
2010-06-29 13:00:00,57.41,57.53,57.36,57.52,1927700.0,32.3879,32.4556,32.3597,32.45,1927700.0
2010-06-29 13:30:00,57.51,57.71,57.37,57.69,3410000.0,32.4444,32.5572,32.3654,32.5459,3410000.0
2010-06-29 14:00:00,57.68,57.72,57.61,57.61,2819100.0,32.5403,32.5628,32.5008,32.5008,2819100.0
2010-06-29 14:30:00,57.62,57.64,57.19,57.29,2833700.0,32.5064,32.5177,32.2638,32.3202,2833700.0
2010-06-29 15:00:00,57.29,57.51,57.03,57.13,4303300.0,32.3202,32.4444,32.1736,32.23,4303300.0
2010-06-29 15:30:00,57.13,57.38,57.0,57.31,7483100.0,32.23,32.371,32.1566,32.3315,7483100.0
2010-06-30 09:30:00,57.33,57.41,56.92,56.96,4921100.0,32.3428,32.3879,32.1115,32.1341,4921100.0
2010-06-30 10:00:00,56.97,57.15,56.96,57.04,2965900.0,32.1397,32.2413,32.1341,32.1792,2965900.0
2010-06-30 10:30:00,57.03,57.2,56.96,57.06,3009200.0,32.1736,32.2695,32.1341,32.1905,3009200.0
2010-06-30 11:00:00,57.05,57.49,57.02,57.43,2898500.0,32.1848,32.4331,32.1679,32.3992,2898500.0
2010-06-30 11:30:00,57.43,57.64,57.41,57.58,2338500.0,32.3992,32.5177,32.3879,32.4839,2338500.0
2010-06-30 12:00:00,57.58,57.73,57.42,57.63,2214800.0,32.4839,32.5685,32.3936,32.5121,2214800.0
2010-06-30 12:30:00,57.63,57.69,57.5,57.52,1871900.0,32.5121,32.5459,32.4387,32.45,1871900.0
2010-06-30 13:00:00,57.52,57.53,57.43,57.5,1863300.0,32.45,32.4556,32.3992,32.4387,1863300.0
2010-06-30 13:30:00,57.5,57.71,57.42,57.66,1898500.0,32.4387,32.5572,32.3936,32.529,1898500.0
2010-06-30 14:00:00,57.66,57.71,57.48,57.6,2373500.0,32.529,32.5572,32.4274,32.4951,2373500.0
2010-06-30 14:30:00,57.59,57.7,57.49,57.66,2621400.0,32.4895,32.5515,32.4331,32.529,2621400.0
2010-06-30 15:00:00,57.65,57.72,57.4,57.41,3167300.0,32.5233,32.5628,32.3823,32.3879,3167300.0
2010-06-30 15:30:00,57.41,57.43,56.95,56.97,6799800.0,32.3879,32.3992,32.1284,32.1397,6799800.0
2010-07-01 09:30:00,56.98,57.27,56.65,56.67,4963400.0,32.1454,32.309,31.9592,31.9705,4963400.0
2010-07-01 10:00:00,56.67,56.82,56.37,56.72,5146700.0,31.9705,32.0551,31.8012,31.9987,5146700.0
2010-07-01 10:30:00,56.73,56.78,56.39,56.52,3841700.0,32.0043,32.0325,31.8125,31.8858,3841700.0
2010-07-01 11:00:00,56.52,56.59,56.17,56.52,4496300.0,31.8858,31.9253,31.6884,31.8858,4496300.0
2010-07-01 11:30:00,56.52,56.72,56.4,56.57,3492300.0,31.8858,31.9987,31.8182,31.9141,3492300.0
2010-07-01 12:00:00,56.57,56.58,56.2,56.32,1961800.0,31.9141,31.9197,31.7053,31.773,1961800.0
2010-07-01 12:30:00,56.32,56.8,56.28,56.71,3379100.0,31.773,32.0438,31.7505,31.993,3379100.0
2010-07-01 13:00:00,56.71,56.79,56.51,56.68,1728100.0,31.993,32.0382,31.8802,31.9761,1728100.0
2010-07-01 13:30:00,56.69,56.92,56.64,56.72,2259500.0,31.9818,32.1115,31.9535,31.9987,2259500.0
2010-07-01 14:00:00,56.72,56.96,56.66,56.83,2337000.0,31.9987,32.1341,31.9648,32.0607,2337000.0
2010-07-01 14:30:00,56.84,56.87,56.45,56.68,2124500.0,32.0664,32.0833,31.8464,31.9761,2124500.0
2010-07-01 15:00:00,56.68,56.86,56.52,56.71,2688200.0,31.9761,32.0777,31.8858,31.993,2688200.0
2010-07-01 15:30:00,56.71,56.84,56.4,56.56,5259500.0,31.993,32.0664,31.8182,31.9084,5259500.0
2010-07-02 09:30:00,56.85,56.99,56.42,56.56,3760200.0,32.072,32.151,31.8294,31.9084,3760200.0
2010-07-02 10:00:00,56.55,56.9,56.31,56.54,2711400.0,31.9028,32.1002,31.7674,31.8971,2711400.0
2010-07-02 10:30:00,56.55,56.59,56.3,56.38,1987900.0,31.9028,31.9253,31.7617,31.8069,1987900.0
2010-07-02 11:00:00,56.38,56.55,56.32,56.37,1444900.0,31.8069,31.9028,31.773,31.8012,1444900.0
2010-07-02 11:30:00,56.36,56.36,56.1,56.18,2178300.0,31.7956,31.7956,31.6489,31.694,2178300.0
2010-07-02 12:00:00,56.19,56.41,56.0,56.07,1926500.0,31.6997,31.8238,31.5925,31.632,1926500.0
2010-07-02 12:30:00,56.07,56.18,56.03,56.09,1317900.0,31.632,31.694,31.6094,31.6433,1317900.0
2010-07-02 13:00:00,56.1,56.19,55.94,56.08,1452500.0,31.6489,31.6997,31.5586,31.6376,1452500.0
2010-07-02 13:30:00,56.08,56.45,56.07,56.43,2010400.0,31.6376,31.8464,31.632,31.8351,2010400.0
2010-07-02 14:00:00,56.43,56.52,56.34,56.47,1450600.0,31.8351,31.8858,31.7843,31.8576,1450600.0
2010-07-02 14:30:00,56.46,56.59,56.37,56.57,1168800.0,31.852,31.9253,31.8012,31.9141,1168800.0
2010-07-02 15:00:00,56.57,56.65,56.46,56.63,1823700.0,31.9141,31.9592,31.852,31.9479,1823700.0
2010-07-02 15:30:00,56.64,56.95,56.54,56.54,5660000.0,31.9535,32.1284,31.8971,31.8971,5660000.0
2010-07-06 09:30:00,57.17,57.2,56.8,56.89,4151100.0,32.2525,32.2695,32.0438,32.0946,4151100.0
2010-07-06 10:00:00,56.9,57.42,56.77,57.33,3984100.0,32.1002,32.3936,32.0269,32.3428,3984100.0
2010-07-06 10:30:00,57.33,57.49,57.23,57.47,2345400.0,32.3428,32.4331,32.2864,32.4218,2345400.0
2010-07-06 11:00:00,57.47,57.47,57.16,57.22,2282900.0,32.4218,32.4218,32.2469,32.2808,2282900.0
2010-07-06 11:30:00,57.22,57.39,57.2,57.3,1112100.0,32.2808,32.3767,32.2695,32.3259,1112100.0
2010-07-06 12:00:00,57.31,57.59,57.15,57.47,2930500.0,32.3315,32.4895,32.2413,32.4218,2930500.0
2010-07-06 12:30:00,57.47,57.55,57.22,57.26,1878400.0,32.4218,32.4669,32.2808,32.3033,1878400.0
2010-07-06 13:00:00,57.26,57.32,57.14,57.3,1525100.0,32.3033,32.3372,32.2356,32.3259,1525100.0
2010-07-06 13:30:00,57.3,57.35,56.92,56.96,2184700.0,32.3259,32.3541,32.1115,32.1341,2184700.0
2010-07-06 14:00:00,56.96,57.05,56.78,56.94,1825300.0,32.1341,32.1848,32.0325,32.1228,1825300.0
2010-07-06 14:30:00,56.94,57.13,56.91,56.94,1614200.0,32.1228,32.23,32.1059,32.1228,1614200.0
2010-07-06 15:00:00,56.94,57.07,56.79,56.99,2683600.0,32.1228,32.1961,32.0382,32.151,2683600.0
2010-07-06 15:30:00,56.99,57.46,56.96,57.46,4724600.0,32.151,32.4162,32.1341,32.4162,4724600.0
2010-07-07 09:30:00,57.4,57.86,57.26,57.79,3842200.0,32.3823,32.6418,32.3033,32.6023,3842200.0
2010-07-07 10:00:00,57.78,57.99,57.66,57.84,3882800.0,32.5967,32.7152,32.529,32.6305,3882800.0
2010-07-07 10:30:00,57.84,58.39,57.84,58.24,4248100.0,32.6305,32.9408,32.6305,32.8562,4248100.0
2010-07-07 11:00:00,58.25,58.26,57.94,57.99,2862500.0,32.8618,32.8675,32.6869,32.7152,2862500.0
2010-07-07 11:30:00,57.99,58.17,57.96,58.04,2023900.0,32.7152,32.8167,32.6982,32.7434,2023900.0
2010-07-07 12:00:00,58.04,58.08,57.98,58.08,1641200.0,32.7434,32.7659,32.7095,32.7659,1641200.0
2010-07-07 12:30:00,58.07,58.14,57.86,57.9,2247700.0,32.7603,32.7998,32.6418,32.6644,2247700.0
2010-07-07 13:00:00,57.89,58.08,57.85,58.06,2360500.0,32.6587,32.7659,32.6362,32.7546,2360500.0
2010-07-07 13:30:00,58.06,58.08,57.89,57.97,1893500.0,32.7546,32.7659,32.6587,32.7039,1893500.0
2010-07-07 14:00:00,57.97,58.13,57.97,57.97,1852400.0,32.7039,32.7941,32.7039,32.7039,1852400.0
2010-07-07 14:30:00,57.97,58.0,57.8,57.98,2155200.0,32.7039,32.7208,32.608,32.7095,2155200.0
2010-07-07 15:00:00,57.99,58.15,57.84,58.12,2843700.0,32.7152,32.8054,32.6305,32.7885,2843700.0
2010-07-07 15:30:00,58.12,58.45,58.11,58.43,6128200.0,32.7885,32.9747,32.7829,32.9634,6128200.0
2010-07-08 09:30:00,59.13,59.2,58.86,58.95,5340700.0,33.3583,33.3978,33.206,33.2567,5340700.0
2010-07-08 10:00:00,58.94,59.08,58.76,59.01,2708000.0,33.2511,33.3301,33.1495,33.2906,2708000.0
2010-07-08 10:30:00,59.01,59.02,58.72,58.75,3175200.0,33.2906,33.2962,33.127,33.1439,3175200.0
2010-07-08 11:00:00,58.75,58.82,58.45,58.52,3436400.0,33.1439,33.1834,32.9747,33.0142,3436400.0
2010-07-08 11:30:00,58.52,58.52,58.15,58.27,2768000.0,33.0142,33.0142,32.8054,32.8731,2768000.0
2010-07-08 12:00:00,58.26,58.67,58.18,58.64,2298200.0,32.8675,33.0988,32.8223,33.0819,2298200.0
2010-07-08 12:30:00,58.61,58.66,58.5,58.58,1660200.0,33.0649,33.0931,33.0029,33.048,1660200.0
2010-07-08 13:00:00,58.58,58.65,58.45,58.48,2045600.0,33.048,33.0875,32.9747,32.9916,2045600.0
2010-07-08 13:30:00,58.49,58.52,58.25,58.32,2210600.0,32.9972,33.0142,32.8618,32.9013,2210600.0
2010-07-08 14:00:00,58.31,58.37,58.13,58.31,1776500.0,32.8957,32.9295,32.7941,32.8957,1776500.0
2010-07-08 14:30:00,58.31,58.47,58.3,58.43,1704000.0,32.8957,32.9859,32.89,32.9634,1704000.0
2010-07-08 15:00:00,58.43,58.59,58.31,58.48,2102700.0,32.9634,33.0536,32.8957,32.9916,2102700.0
2010-07-08 15:30:00,58.49,59.05,58.49,58.76,5399300.0,32.9972,33.3132,32.9972,33.1495,5399300.0
2010-07-09 09:30:00,58.76,58.84,58.53,58.82,2713100.0,33.1495,33.1947,33.0198,33.1834,2713100.0
2010-07-09 10:00:00,58.82,59.01,58.63,58.65,2094800.0,33.1834,33.2906,33.0762,33.0875,2094800.0
2010-07-09 10:30:00,58.64,58.65,58.33,58.37,3165200.0,33.0819,33.0875,32.907,32.9295,3165200.0
2010-07-09 11:00:00,58.38,58.49,58.3,58.37,1640100.0,32.9352,32.9972,32.89,32.9295,1640100.0
2010-07-09 11:30:00,58.38,58.53,58.34,58.46,1502900.0,32.9352,33.0198,32.9126,32.9803,1502900.0
2010-07-09 12:00:00,58.47,58.56,58.36,58.38,1127300.0,32.9859,33.0367,32.9239,32.9352,1127300.0
2010-07-09 12:30:00,58.38,58.47,58.3,58.4,1148500.0,32.9352,32.9859,32.89,32.9465,1148500.0
2010-07-09 13:00:00,58.41,58.48,58.34,58.42,755800.0,32.9521,32.9916,32.9126,32.9577,755800.0
2010-07-09 13:30:00,58.42,58.49,58.4,58.44,1370400.0,32.9577,32.9972,32.9465,32.969,1370400.0
2010-07-09 14:00:00,58.44,58.5,58.36,58.49,1057000.0,32.969,33.0029,32.9239,32.9972,1057000.0
2010-07-09 14:30:00,58.48,58.63,58.45,58.57,1436700.0,32.9916,33.0762,32.9747,33.0424,1436700.0
2010-07-09 15:00:00,58.58,58.85,58.57,58.67,2551400.0,33.048,33.2003,33.0424,33.0988,2551400.0
2010-07-09 15:30:00,58.67,58.83,58.62,58.78,3157000.0,33.0988,33.189,33.0706,33.1608,3157000.0
2010-07-12 09:30:00,58.27,58.81,58.2,58.72,3997800.0,32.8731,33.1778,32.8336,33.127,3997800.0
2010-07-12 10:00:00,58.72,58.75,58.47,58.62,2543900.0,33.127,33.1439,32.9859,33.0706,2543900.0
2010-07-12 10:30:00,58.62,58.84,58.5,58.61,1939600.0,33.0706,33.1947,33.0029,33.0649,1939600.0
2010-07-12 11:00:00,58.61,58.62,58.35,58.58,1385200.0,33.0649,33.0706,32.9182,33.048,1385200.0
2010-07-12 11:30:00,58.58,58.74,58.56,58.6,1087800.0,33.048,33.1383,33.0367,33.0593,1087800.0
2010-07-12 12:00:00,58.6,58.73,58.58,58.62,1158700.0,33.0593,33.1326,33.048,33.0706,1158700.0
2010-07-12 12:30:00,58.63,58.85,58.6,58.72,868100.0,33.0762,33.2003,33.0593,33.127,868100.0
2010-07-12 13:00:00,58.73,58.94,58.71,58.88,806900.0,33.1326,33.2511,33.1213,33.2172,806900.0
2010-07-12 13:30:00,58.88,58.9,58.73,58.79,1058100.0,33.2172,33.2285,33.1326,33.1665,1058100.0
2010-07-12 14:00:00,58.78,58.8,58.56,58.67,1209000.0,33.1608,33.1721,33.0367,33.0988,1209000.0
2010-07-12 14:30:00,58.66,58.87,58.6,58.85,1217300.0,33.0931,33.2116,33.0593,33.2003,1217300.0
2010-07-12 15:00:00,58.85,58.87,58.69,58.86,1164000.0,33.2003,33.2116,33.1101,33.206,1164000.0
2010-07-12 15:30:00,58.86,58.94,58.78,58.94,3115000.0,33.206,33.2511,33.1608,33.2511,3115000.0
2010-07-13 09:30:00,59.6,59.61,59.06,59.09,3580900.0,33.6234,33.6291,33.3188,33.3357,3580900.0
2010-07-13 10:00:00,59.08,59.34,59.04,59.28,2354300.0,33.3301,33.4768,33.3075,33.4429,2354300.0
2010-07-13 10:30:00,59.28,59.32,59.2,59.27,1952500.0,33.4429,33.4655,33.3978,33.4373,1952500.0
2010-07-13 11:00:00,59.28,59.43,59.26,59.4,1410000.0,33.4429,33.5275,33.4316,33.5106,1410000.0
2010-07-13 11:30:00,59.39,59.47,59.28,59.31,2132800.0,33.505,33.5501,33.4429,33.4598,2132800.0
2010-07-13 12:00:00,59.31,59.4,59.2,59.38,1160600.0,33.4598,33.5106,33.3978,33.4993,1160600.0
2010-07-13 12:30:00,59.37,59.51,59.25,59.43,1019500.0,33.4937,33.5727,33.426,33.5275,1019500.0
2010-07-13 13:00:00,59.42,59.54,59.35,59.44,2050500.0,33.5219,33.5896,33.4824,33.5332,2050500.0
2010-07-13 13:30:00,59.43,59.51,59.33,59.38,1934600.0,33.5275,33.5727,33.4711,33.4993,1934600.0
2010-07-13 14:00:00,59.39,59.53,59.37,59.51,1466000.0,33.505,33.5839,33.4937,33.5727,1466000.0
2010-07-13 14:30:00,59.51,59.65,59.48,59.53,1924900.0,33.5727,33.6516,33.5557,33.5839,1924900.0
2010-07-13 15:00:00,59.53,59.65,59.49,59.65,2163900.0,33.5839,33.6516,33.5614,33.6516,2163900.0
2010-07-13 15:30:00,59.65,59.72,59.4,59.41,4912400.0,33.6516,33.6911,33.5106,33.5162,4912400.0
2010-07-14 09:30:00,59.19,59.32,58.96,59.08,2033800.0,33.3921,33.4655,33.2624,33.3301,2033800.0
2010-07-14 10:00:00,59.08,59.08,58.86,58.91,1919900.0,33.3301,33.3301,33.206,33.2342,1919900.0
2010-07-14 10:30:00,58.91,59.14,58.86,59.09,1752100.0,33.2342,33.3639,33.206,33.3357,1752100.0
2010-07-14 11:00:00,59.09,59.26,59.06,59.15,1429100.0,33.3357,33.4316,33.3188,33.3696,1429100.0
2010-07-14 11:30:00,59.15,59.34,59.13,59.15,1372100.0,33.3696,33.4768,33.3583,33.3696,1372100.0
2010-07-14 12:00:00,59.15,59.15,58.97,59.06,1111500.0,33.3696,33.3696,33.268,33.3188,1111500.0
2010-07-14 12:30:00,59.06,59.09,58.91,58.94,918100.0,33.3188,33.3357,33.2342,33.2511,918100.0
2010-07-14 13:00:00,58.93,59.06,58.89,59.01,1097100.0,33.2455,33.3188,33.2229,33.2906,1097100.0
2010-07-14 13:30:00,59.02,59.07,58.86,58.89,1059600.0,33.2962,33.3244,33.206,33.2229,1059600.0
2010-07-14 14:00:00,58.89,58.9,58.62,58.74,1730300.0,33.2229,33.2285,33.0706,33.1383,1730300.0
2010-07-14 14:30:00,58.73,58.88,58.69,58.87,1698700.0,33.1326,33.2172,33.1101,33.2116,1698700.0
2010-07-14 15:00:00,58.87,59.01,58.81,58.91,1699700.0,33.2116,33.2906,33.1778,33.2342,1699700.0
2010-07-14 15:30:00,58.91,59.32,58.89,59.3,4998000.0,33.2342,33.4655,33.2229,33.4542,4998000.0
2010-07-15 09:30:00,59.36,59.4,58.98,59.14,1900600.0,33.488,33.5106,33.2737,33.3639,1900600.0
2010-07-15 10:00:00,59.13,59.13,58.61,58.76,2381800.0,33.3583,33.3583,33.0649,33.1495,2381800.0
2010-07-15 10:30:00,58.77,58.89,58.69,58.8,1546000.0,33.1552,33.2229,33.1101,33.1721,1546000.0
2010-07-15 11:00:00,58.8,58.87,58.75,58.81,1029300.0,33.1721,33.2116,33.1439,33.1778,1029300.0
2010-07-15 11:30:00,58.81,58.85,58.74,58.78,1048700.0,33.1778,33.2003,33.1383,33.1608,1048700.0
2010-07-15 12:00:00,58.79,58.8,58.69,58.69,749500.0,33.1665,33.1721,33.1101,33.1101,749500.0
2010-07-15 12:30:00,58.69,58.73,58.59,58.62,906700.0,33.1101,33.1326,33.0536,33.0706,906700.0
2010-07-15 13:00:00,58.63,58.88,58.63,58.87,1323800.0,33.0762,33.2172,33.0762,33.2116,1323800.0
2010-07-15 13:30:00,58.86,58.92,58.79,58.87,1001300.0,33.206,33.2398,33.1665,33.2116,1001300.0
2010-07-15 14:00:00,58.86,58.96,58.79,58.91,1308900.0,33.206,33.2624,33.1665,33.2342,1308900.0
2010-07-15 14:30:00,58.91,58.94,58.82,58.85,1037300.0,33.2342,33.2511,33.1834,33.2003,1037300.0
2010-07-15 15:00:00,58.85,58.88,58.66,58.83,2004700.0,33.2003,33.2172,33.0931,33.189,2004700.0
2010-07-15 15:30:00,58.83,59.49,58.82,59.28,5398500.0,33.189,33.5614,33.1834,33.4429,5398500.0
2010-07-16 09:30:00,58.84,59.11,58.75,58.89,7120400.0,33.1947,33.347,33.1439,33.2229,7120400.0
2010-07-16 10:00:00,58.88,58.94,58.7,58.77,2552900.0,33.2172,33.2511,33.1157,33.1552,2552900.0
2010-07-16 10:30:00,58.78,58.84,58.61,58.78,1999900.0,33.1608,33.1947,33.0649,33.1608,1999900.0
2010-07-16 11:00:00,58.78,58.81,58.6,58.69,1263900.0,33.1608,33.1778,33.0593,33.1101,1263900.0
2010-07-16 11:30:00,58.69,58.69,58.59,58.59,1215400.0,33.1101,33.1101,33.0536,33.0536,1215400.0
2010-07-16 12:00:00,58.59,58.7,58.5,58.65,1255600.0,33.0536,33.1157,33.0029,33.0875,1255600.0
2010-07-16 12:30:00,58.65,58.72,58.41,58.42,2069200.0,33.0875,33.127,32.9521,32.9577,2069200.0
2010-07-16 13:00:00,58.42,58.46,58.14,58.17,2231900.0,32.9577,32.9803,32.7998,32.8167,2231900.0
2010-07-16 13:30:00,58.17,58.3,58.06,58.13,1630400.0,32.8167,32.89,32.7546,32.7941,1630400.0
2010-07-16 14:00:00,58.13,58.23,58.09,58.14,1041600.0,32.7941,32.8505,32.7716,32.7998,1041600.0
2010-07-16 14:30:00,58.14,58.16,57.96,57.97,1894900.0,32.7998,32.8111,32.6982,32.7039,1894900.0
2010-07-16 15:00:00,57.98,58.1,57.81,57.9,2381700.0,32.7095,32.7772,32.6136,32.6644,2381700.0
2010-07-16 15:30:00,57.9,58.15,57.88,57.97,4937600.0,32.6644,32.8054,32.6531,32.7039,4937600.0
2010-07-19 09:30:00,58.33,58.74,58.16,58.65,2721300.0,32.907,33.1383,32.8111,33.0875,2721300.0
2010-07-19 10:00:00,58.65,58.65,58.22,58.25,2782800.0,33.0875,33.0875,32.8449,32.8618,2782800.0
2010-07-19 10:30:00,58.25,58.36,58.16,58.32,1757700.0,32.8618,32.9239,32.8111,32.9013,1757700.0
2010-07-19 11:00:00,58.33,58.55,58.32,58.45,1322900.0,32.907,33.0311,32.9013,32.9747,1322900.0
2010-07-19 11:30:00,58.45,58.45,58.19,58.29,1006800.0,32.9747,32.9747,32.828,32.8844,1006800.0
2010-07-19 12:00:00,58.29,58.33,58.1,58.3,734400.0,32.8844,32.907,32.7772,32.89,734400.0
2010-07-19 12:30:00,58.3,58.44,58.26,58.3,684500.0,32.89,32.969,32.8675,32.89,684500.0
2010-07-19 13:00:00,58.3,58.37,58.26,58.34,584400.0,32.89,32.9295,32.8675,32.9126,584400.0
2010-07-19 13:30:00,58.33,58.36,58.26,58.26,573100.0,32.907,32.9239,32.8675,32.8675,573100.0
2010-07-19 14:00:00,58.26,58.39,58.24,58.37,780300.0,32.8675,32.9408,32.8562,32.9295,780300.0
2010-07-19 14:30:00,58.37,58.64,58.36,58.52,1023100.0,32.9295,33.0819,32.9239,33.0142,1023100.0
2010-07-19 15:00:00,58.51,58.63,58.35,58.38,1316200.0,33.0085,33.0762,32.9182,32.9352,1316200.0
2010-07-19 15:30:00,58.38,58.5,58.3,58.47,2757000.0,32.9352,33.0029,32.89,32.9859,2757000.0
2010-07-20 09:30:00,57.68,58.41,57.67,58.23,2881900.0,32.5403,32.9521,32.5346,32.8505,2881900.0
2010-07-20 10:00:00,58.22,58.35,58.13,58.29,1719000.0,32.8449,32.9182,32.7941,32.8844,1719000.0
2010-07-20 10:30:00,58.29,58.38,58.07,58.17,1192300.0,32.8844,32.9352,32.7603,32.8167,1192300.0
2010-07-20 11:00:00,58.17,58.4,58.15,58.32,1340000.0,32.8167,32.9465,32.8054,32.9013,1340000.0
2010-07-20 11:30:00,58.33,58.33,58.15,58.15,825700.0,32.907,32.907,32.8054,32.8054,825700.0
2010-07-20 12:00:00,58.15,58.26,58.1,58.17,883900.0,32.8054,32.8675,32.7772,32.8167,883900.0
2010-07-20 12:30:00,58.18,58.29,58.14,58.21,705500.0,32.8223,32.8844,32.7998,32.8393,705500.0
2010-07-20 13:00:00,58.22,58.3,58.17,58.3,729600.0,32.8449,32.89,32.8167,32.89,729600.0
2010-07-20 13:30:00,58.3,58.78,58.26,58.76,1897200.0,32.89,33.1608,32.8675,33.1495,1897200.0
2010-07-20 14:00:00,58.75,58.77,58.65,58.73,1755600.0,33.1439,33.1552,33.0875,33.1326,1755600.0
2010-07-20 14:30:00,58.72,58.86,58.71,58.77,1401800.0,33.127,33.206,33.1213,33.1552,1401800.0
2010-07-20 15:00:00,58.77,58.96,58.72,58.91,1986800.0,33.1552,33.2624,33.127,33.2342,1986800.0
2010-07-20 15:30:00,58.91,58.99,58.8,58.97,4076900.0,33.2342,33.2793,33.1721,33.268,4076900.0
2010-07-21 09:30:00,59.13,59.13,58.68,58.85,2454200.0,33.3583,33.3583,33.1044,33.2003,2454200.0
2010-07-21 10:00:00,58.84,58.98,58.73,58.85,1693000.0,33.1947,33.2737,33.1326,33.2003,1693000.0
2010-07-21 10:30:00,58.84,58.87,58.62,58.7,1709200.0,33.1947,33.2116,33.0706,33.1157,1709200.0
2010-07-21 11:00:00,58.69,58.7,58.42,58.49,1297500.0,33.1101,33.1157,32.9577,32.9972,1297500.0
2010-07-21 11:30:00,58.48,58.62,58.45,58.6,715800.0,32.9916,33.0706,32.9747,33.0593,715800.0
2010-07-21 12:00:00,58.59,58.72,58.57,58.6,1163000.0,33.0536,33.127,33.0424,33.0593,1163000.0
2010-07-21 12:30:00,58.59,58.65,58.44,58.48,619300.0,33.0536,33.0875,32.969,32.9916,619300.0
2010-07-21 13:00:00,58.48,58.56,58.47,58.55,520900.0,32.9916,33.0367,32.9859,33.0311,520900.0
2010-07-21 13:30:00,58.55,58.62,58.44,58.49,722400.0,33.0311,33.0706,32.969,32.9972,722400.0
2010-07-21 14:00:00,58.49,58.55,57.88,57.9,2960100.0,32.9972,33.0311,32.6531,32.6644,2960100.0
2010-07-21 14:30:00,57.91,57.97,57.6,57.7,2850300.0,32.67,32.7039,32.4951,32.5515,2850300.0
2010-07-21 15:00:00,57.7,57.92,57.64,57.81,2272400.0,32.5515,32.6757,32.5177,32.6136,2272400.0
2010-07-21 15:30:00,57.8,58.2,57.76,58.17,4544600.0,32.608,32.8336,32.5854,32.8167,4544600.0
2010-07-22 09:30:00,58.75,59.28,58.66,59.23,3208100.0,33.1439,33.4429,33.0931,33.4147,3208100.0
2010-07-22 10:00:00,59.23,59.5,59.23,59.48,2879800.0,33.4147,33.567,33.4147,33.5557,2879800.0
2010-07-22 10:30:00,59.49,59.7,59.43,59.54,2533500.0,33.5614,33.6799,33.5275,33.5896,2533500.0
2010-07-22 11:00:00,59.53,59.73,59.52,59.7,1483700.0,33.5839,33.6968,33.5783,33.6799,1483700.0
2010-07-22 11:30:00,59.69,59.72,59.48,59.61,1212000.0,33.6742,33.6911,33.5557,33.6291,1212000.0
2010-07-22 12:00:00,59.61,59.71,59.56,59.64,1115500.0,33.6291,33.6855,33.6009,33.646,1115500.0
2010-07-22 12:30:00,59.63,59.7,59.61,59.67,1214400.0,33.6404,33.6799,33.6291,33.6629,1214400.0
2010-07-22 13:00:00,59.68,59.74,59.64,59.67,967600.0,33.6686,33.7024,33.646,33.6629,967600.0
2010-07-22 13:30:00,59.67,59.7,59.62,59.66,627900.0,33.6629,33.6799,33.6347,33.6573,627900.0
2010-07-22 14:00:00,59.66,59.79,59.65,59.78,1256800.0,33.6573,33.7306,33.6516,33.725,1256800.0
2010-07-22 14:30:00,59.78,59.78,59.58,59.67,1423200.0,33.725,33.725,33.6122,33.6629,1423200.0
2010-07-22 15:00:00,59.67,59.78,59.6,59.66,1514800.0,33.6629,33.725,33.6234,33.6573,1514800.0
2010-07-22 15:30:00,59.66,59.69,59.2,59.33,4517500.0,33.6573,33.6742,33.3978,33.4711,4517500.0
2010-07-23 09:30:00,59.26,59.45,58.8,59.16,2265300.0,33.4316,33.5388,33.1721,33.3752,2265300.0
2010-07-23 10:00:00,59.16,59.6,59.1,59.59,1301600.0,33.3752,33.6234,33.3414,33.6178,1301600.0
2010-07-23 10:30:00,59.59,59.66,59.47,59.55,1241500.0,33.6178,33.6573,33.5501,33.5952,1241500.0
2010-07-23 11:00:00,59.55,59.59,59.42,59.5,934200.0,33.5952,33.6178,33.5219,33.567,934200.0
2010-07-23 11:30:00,59.5,59.69,59.42,59.58,718700.0,33.567,33.6742,33.5219,33.6122,718700.0
2010-07-23 12:00:00,59.59,59.75,59.37,59.48,1580800.0,33.6178,33.7081,33.4937,33.5557,1580800.0
2010-07-23 12:30:00,59.48,59.51,59.22,59.34,743000.0,33.5557,33.5727,33.4091,33.4768,743000.0
2010-07-23 13:00:00,59.35,59.71,59.25,59.71,1132500.0,33.4824,33.6855,33.426,33.6855,1132500.0
2010-07-23 13:30:00,59.71,59.79,59.62,59.73,1132800.0,33.6855,33.7306,33.6347,33.6968,1132800.0
2010-07-23 14:00:00,59.73,59.8,59.62,59.66,1023400.0,33.6968,33.7363,33.6347,33.6573,1023400.0
2010-07-23 14:30:00,59.67,59.81,59.64,59.7,1120400.0,33.6629,33.7419,33.646,33.6799,1120400.0
2010-07-23 15:00:00,59.69,59.72,59.49,59.59,1117500.0,33.6742,33.6911,33.5614,33.6178,1117500.0
2010-07-23 15:30:00,59.58,59.73,59.44,59.7,2900300.0,33.6122,33.6968,33.5332,33.6799,2900300.0
2010-07-26 09:30:00,59.7,59.95,59.63,59.95,1792400.0,33.6799,33.8209,33.6404,33.8209,1792400.0
2010-07-26 10:00:00,59.94,60.24,59.94,60.22,1986000.0,33.8152,33.9845,33.8152,33.9732,1986000.0
2010-07-26 10:30:00,60.21,60.22,60.01,60.1,1489200.0,33.9676,33.9732,33.8547,33.9055,1489200.0
2010-07-26 11:00:00,60.1,60.13,59.97,60.08,1441300.0,33.9055,33.9224,33.8322,33.8942,1441300.0
2010-07-26 11:30:00,60.08,60.16,59.97,60.03,1264100.0,33.8942,33.9394,33.8322,33.866,1264100.0
2010-07-26 12:00:00,60.03,60.14,59.98,60.09,710200.0,33.866,33.9281,33.8378,33.8999,710200.0
2010-07-26 12:30:00,60.09,60.16,60.02,60.09,812900.0,33.8999,33.9394,33.8604,33.8999,812900.0
2010-07-26 13:00:00,60.1,60.18,60.06,60.16,1063500.0,33.9055,33.9506,33.8829,33.9394,1063500.0
2010-07-26 13:30:00,60.16,60.31,60.1,60.27,1105100.0,33.9394,34.024,33.9055,34.0014,1105100.0
2010-07-26 14:00:00,60.28,60.28,60.15,60.16,693700.0,34.0071,34.0071,33.9337,33.9394,693700.0
2010-07-26 14:30:00,60.15,60.23,60.1,60.16,861300.0,33.9337,33.9789,33.9055,33.9394,861300.0
2010-07-26 15:00:00,60.16,60.36,60.14,60.35,1443300.0,33.9394,34.0522,33.9281,34.0466,1443300.0
2010-07-26 15:30:00,60.35,60.44,60.13,60.41,3297700.0,34.0466,34.0973,33.9224,34.0804,3297700.0
2010-07-27 09:30:00,60.65,60.77,60.48,60.68,2873400.0,34.2158,34.2835,34.1199,34.2327,2873400.0
2010-07-27 10:00:00,60.68,60.88,60.59,60.79,2586100.0,34.2327,34.3456,34.1819,34.2948,2586100.0
2010-07-27 10:30:00,60.8,60.84,60.48,60.56,1693600.0,34.3004,34.323,34.1199,34.165,1693600.0
2010-07-27 11:00:00,60.56,60.74,60.42,60.72,1872500.0,34.165,34.2666,34.086,34.2553,1872500.0
2010-07-27 11:30:00,60.72,60.82,60.7,60.79,976900.0,34.2553,34.3117,34.244,34.2948,976900.0
2010-07-27 12:00:00,60.78,60.89,60.7,60.81,862600.0,34.2891,34.3512,34.244,34.3061,862600.0
2010-07-27 12:30:00,60.81,60.81,60.63,60.65,609500.0,34.3061,34.3061,34.2045,34.2158,609500.0
2010-07-27 13:00:00,60.64,60.65,60.43,60.44,1204300.0,34.2102,34.2158,34.0917,34.0973,1204300.0
2010-07-27 13:30:00,60.44,60.75,60.39,60.7,1218500.0,34.0973,34.2722,34.0691,34.244,1218500.0
2010-07-27 14:00:00,60.7,60.86,60.69,60.78,846000.0,34.244,34.3343,34.2384,34.2891,846000.0
2010-07-27 14:30:00,60.79,60.81,60.64,60.7,730600.0,34.2948,34.3061,34.2102,34.244,730600.0
2010-07-27 15:00:00,60.7,60.9,60.65,60.89,1282800.0,34.244,34.3568,34.2158,34.3512,1282800.0
2010-07-27 15:30:00,60.9,60.9,60.75,60.8,2649900.0,34.3568,34.3568,34.2722,34.3004,2649900.0
2010-07-28 09:30:00,60.72,60.95,60.72,60.84,1801700.0,34.2553,34.385,34.2553,34.323,1801700.0
2010-07-28 10:00:00,60.83,61.2,60.82,61.07,2303800.0,34.3173,34.5261,34.3117,34.4527,2303800.0
2010-07-28 10:30:00,61.07,61.27,60.95,61.18,2322700.0,34.4527,34.5656,34.385,34.5148,2322700.0
2010-07-28 11:00:00,61.18,61.21,60.95,61.1,1354700.0,34.5148,34.5317,34.385,34.4697,1354700.0
2010-07-28 11:30:00,61.1,61.19,61.05,61.14,1391700.0,34.4697,34.5204,34.4415,34.4922,1391700.0
2010-07-28 12:00:00,61.13,61.16,60.97,61.01,894400.0,34.4866,34.5035,34.3963,34.4189,894400.0
2010-07-28 12:30:00,61.01,61.1,60.91,61.08,873100.0,34.4189,34.4697,34.3625,34.4584,873100.0
2010-07-28 13:00:00,61.08,61.14,61.03,61.11,1126700.0,34.4584,34.4922,34.4302,34.4753,1126700.0
2010-07-28 13:30:00,61.11,61.12,60.98,61.09,1115900.0,34.4753,34.4809,34.402,34.464,1115900.0
2010-07-28 14:00:00,61.08,61.26,60.99,61.07,1671400.0,34.4584,34.5599,34.4076,34.4527,1671400.0
2010-07-28 14:30:00,61.06,61.18,60.98,61.06,851900.0,34.4471,34.5148,34.402,34.4471,851900.0
2010-07-28 15:00:00,61.06,61.08,60.87,61.01,1530200.0,34.4471,34.4584,34.3399,34.4189,1530200.0
2010-07-28 15:30:00,61.02,61.11,60.9,60.91,3078100.0,34.4245,34.4753,34.3568,34.3625,3078100.0
2010-07-29 09:30:00,61.42,61.88,61.35,61.37,4765600.0,34.6502,34.9097,34.6107,34.622,4765600.0
2010-07-29 10:00:00,61.37,61.52,61.26,61.4,2418900.0,34.622,34.7066,34.5599,34.6389,2418900.0
2010-07-29 10:30:00,61.4,61.43,61.2,61.27,1831500.0,34.6389,34.6558,34.5261,34.5656,1831500.0
2010-07-29 11:00:00,61.26,61.28,60.73,60.76,2482900.0,34.5599,34.5712,34.2609,34.2779,2482900.0
2010-07-29 11:30:00,60.75,60.82,60.55,60.6,2868900.0,34.2722,34.3117,34.1594,34.1876,2868900.0
2010-07-29 12:00:00,60.6,60.61,60.29,60.57,1831600.0,34.1876,34.1932,34.0127,34.1707,1831600.0
2010-07-29 12:30:00,60.58,60.6,60.31,60.49,1493400.0,34.1763,34.1876,34.024,34.1255,1493400.0
2010-07-29 13:00:00,60.5,60.53,60.39,60.51,1154200.0,34.1312,34.1481,34.0691,34.1368,1154200.0
2010-07-29 13:30:00,60.51,60.58,60.45,60.51,1098200.0,34.1368,34.1763,34.103,34.1368,1098200.0
2010-07-29 14:00:00,60.51,60.59,60.33,60.53,1493400.0,34.1368,34.1819,34.0353,34.1481,1493400.0
2010-07-29 14:30:00,60.53,60.64,60.43,60.54,2094000.0,34.1481,34.2102,34.0917,34.1537,2094000.0
2010-07-29 15:00:00,60.54,60.78,60.5,60.74,1889200.0,34.1537,34.2891,34.1312,34.2666,1889200.0
2010-07-29 15:30:00,60.74,60.76,60.3,60.33,3576100.0,34.2666,34.2779,34.0183,34.0353,3576100.0
2010-07-30 09:30:00,60.15,60.15,59.67,60.03,3258500.0,33.9337,33.9337,33.6629,33.866,3258500.0
2010-07-30 10:00:00,60.03,60.42,60.02,60.42,1631700.0,33.866,34.086,33.8604,34.086,1631700.0
2010-07-30 10:30:00,60.42,60.51,60.2,60.25,1455800.0,34.086,34.1368,33.9619,33.9901,1455800.0
2010-07-30 11:00:00,60.25,60.3,59.86,60.03,2148800.0,33.9901,34.0183,33.7701,33.866,2148800.0
2010-07-30 11:30:00,60.02,60.07,59.85,60.0,1142800.0,33.8604,33.8886,33.7645,33.8491,1142800.0
2010-07-30 12:00:00,60.0,60.07,59.79,59.96,1167900.0,33.8491,33.8886,33.7306,33.8265,1167900.0
2010-07-30 12:30:00,59.95,60.01,59.86,59.94,702000.0,33.8209,33.8547,33.7701,33.8152,702000.0
2010-07-30 13:00:00,59.95,59.97,59.75,59.82,1357900.0,33.8209,33.8322,33.7081,33.7475,1357900.0
2010-07-30 13:30:00,59.82,59.83,59.6,59.61,1241500.0,33.7475,33.7532,33.6234,33.6291,1241500.0
2010-07-30 14:00:00,59.61,59.85,59.6,59.81,1579400.0,33.6291,33.7645,33.6234,33.7419,1579400.0
2010-07-30 14:30:00,59.82,59.85,59.61,59.65,1389900.0,33.7475,33.7645,33.6291,33.6516,1389900.0
2010-07-30 15:00:00,59.65,60.03,59.6,60.0,2443100.0,33.6516,33.866,33.6234,33.8491,2443100.0
2010-07-30 15:30:00,60.0,60.06,59.69,59.69,3636400.0,33.8491,33.8829,33.6742,33.6742,3636400.0
2010-08-02 09:30:00,60.58,60.85,60.58,60.72,2376100.0,34.1763,34.3286,34.1763,34.2553,2376100.0
2010-08-02 10:00:00,60.71,61.34,60.69,61.26,2379800.0,34.2496,34.6051,34.2384,34.5599,2379800.0
2010-08-02 10:30:00,61.27,61.34,61.15,61.31,1499500.0,34.5656,34.6051,34.4979,34.5881,1499500.0
2010-08-02 11:00:00,61.32,61.33,61.19,61.28,1029700.0,34.5938,34.5994,34.5204,34.5712,1029700.0
2010-08-02 11:30:00,61.28,61.49,61.27,61.48,1527100.0,34.5712,34.6897,34.5656,34.684,1527100.0
2010-08-02 12:00:00,61.48,61.52,61.31,61.33,1031500.0,34.684,34.7066,34.5881,34.5994,1031500.0
2010-08-02 12:30:00,61.33,61.5,61.33,61.49,689000.0,34.5994,34.6953,34.5994,34.6897,689000.0
2010-08-02 13:00:00,61.49,61.6,61.46,61.5,1038600.0,34.6897,34.7517,34.6728,34.6953,1038600.0
2010-08-02 13:30:00,61.49,61.73,61.48,61.68,1570200.0,34.6897,34.8251,34.684,34.7969,1570200.0
2010-08-02 14:00:00,61.69,61.75,61.63,61.71,1110800.0,34.8025,34.8364,34.7687,34.8138,1110800.0
2010-08-02 14:30:00,61.72,61.91,61.68,61.91,1869500.0,34.8194,34.9266,34.7969,34.9266,1869500.0
2010-08-02 15:00:00,61.9,61.99,61.81,61.99,1968400.0,34.921,34.9718,34.8702,34.9718,1968400.0
2010-08-02 15:30:00,61.98,62.04,61.85,61.93,6547700.0,34.9661,35.0,34.8928,34.9379,6547700.0
2010-08-03 09:30:00,61.97,62.39,61.88,62.32,3250900.0,34.9605,35.1974,34.9097,35.1579,3250900.0
2010-08-03 10:00:00,62.31,62.5,62.15,62.43,2123800.0,35.1523,35.2595,35.062,35.22,2123800.0
2010-08-03 10:30:00,62.43,62.68,62.41,62.58,2136700.0,35.22,35.361,35.2087,35.3046,2136700.0
2010-08-03 11:00:00,62.58,62.67,62.45,62.67,1655500.0,35.3046,35.3554,35.2313,35.3554,1655500.0
2010-08-03 11:30:00,62.67,62.99,62.67,62.93,2642400.0,35.3554,35.5359,35.3554,35.5021,2642400.0
2010-08-03 12:00:00,62.92,62.93,62.56,62.62,1902000.0,35.4964,35.5021,35.2933,35.3272,1902000.0
2010-08-03 12:30:00,62.62,62.86,62.58,62.79,1137100.0,35.3272,35.4626,35.3046,35.4231,1137100.0
2010-08-03 13:00:00,62.79,62.83,62.63,62.77,1161300.0,35.4231,35.4456,35.3328,35.4118,1161300.0
2010-08-03 13:30:00,62.76,62.89,62.76,62.79,1040000.0,35.4062,35.4795,35.4062,35.4231,1040000.0
2010-08-03 14:00:00,62.79,62.94,62.75,62.92,1195500.0,35.4231,35.5077,35.4005,35.4964,1195500.0
2010-08-03 14:30:00,62.92,62.92,62.74,62.81,1058900.0,35.4964,35.4964,35.3949,35.4344,1058900.0
2010-08-03 15:00:00,62.8,62.81,62.58,62.64,1404700.0,35.4287,35.4344,35.3046,35.3385,1404700.0
2010-08-03 15:30:00,62.64,62.68,62.5,62.62,3972600.0,35.3385,35.361,35.2595,35.3272,3972600.0
2010-08-04 09:30:00,62.79,62.88,62.56,62.79,1775200.0,35.4231,35.4739,35.2933,35.4231,1775200.0
2010-08-04 10:00:00,62.8,62.89,62.45,62.52,2292000.0,35.4287,35.4795,35.2313,35.2708,2292000.0
2010-08-04 10:30:00,62.52,62.59,62.27,62.36,1793800.0,35.2708,35.3102,35.1297,35.1805,1793800.0
2010-08-04 11:00:00,62.36,62.66,62.32,62.6,874900.0,35.1805,35.3497,35.1579,35.3159,874900.0
2010-08-04 11:30:00,62.61,62.61,62.42,62.5,855300.0,35.3215,35.3215,35.2143,35.2595,855300.0
2010-08-04 12:00:00,62.5,62.75,62.49,62.69,811500.0,35.2595,35.4005,35.2538,35.3667,811500.0
2010-08-04 12:30:00,62.68,62.76,62.62,62.67,978200.0,35.361,35.4062,35.3272,35.3554,978200.0
2010-08-04 13:00:00,62.67,62.67,62.31,62.35,1096700.0,35.3554,35.3554,35.1523,35.1749,1096700.0
2010-08-04 13:30:00,62.34,62.52,62.31,62.52,921300.0,35.1692,35.2708,35.1523,35.2708,921300.0
2010-08-04 14:00:00,62.52,62.65,62.51,62.61,775200.0,35.2708,35.3441,35.2651,35.3215,775200.0
2010-08-04 14:30:00,62.61,62.76,62.6,62.67,835700.0,35.3215,35.4062,35.3159,35.3554,835700.0
2010-08-04 15:00:00,62.67,62.81,62.62,62.78,1482300.0,35.3554,35.4344,35.3272,35.4174,1482300.0
2010-08-04 15:30:00,62.78,62.87,62.65,62.73,2809200.0,35.4174,35.4682,35.3441,35.3892,2809200.0
2010-08-05 09:30:00,62.28,62.43,61.95,61.96,3063700.0,35.1354,35.22,34.9492,34.9548,3063700.0
2010-08-05 10:00:00,61.96,62.15,61.91,62.12,2391500.0,34.9548,35.062,34.9266,35.0451,2391500.0
2010-08-05 10:30:00,62.13,62.17,61.92,61.93,1596700.0,35.0507,35.0733,34.9323,34.9379,1596700.0
2010-08-05 11:00:00,61.93,62.22,61.85,62.2,1267900.0,34.9379,35.1015,34.8928,35.0902,1267900.0
2010-08-05 11:30:00,62.2,62.29,62.14,62.14,824800.0,35.0902,35.141,35.0564,35.0564,824800.0
2010-08-05 12:00:00,62.15,62.27,62.1,62.11,660700.0,35.062,35.1297,35.0338,35.0395,660700.0
2010-08-05 12:30:00,62.1,62.13,62.0,62.12,798400.0,35.0338,35.0507,34.9774,35.0451,798400.0
2010-08-05 13:00:00,62.13,62.17,62.0,62.14,627200.0,35.0507,35.0733,34.9774,35.0564,627200.0
2010-08-05 13:30:00,62.14,62.44,62.13,62.37,1043100.0,35.0564,35.2256,35.0507,35.1861,1043100.0
2010-08-05 14:00:00,62.38,62.4,62.27,62.31,621800.0,35.1918,35.2031,35.1297,35.1523,621800.0
2010-08-05 14:30:00,62.3,62.43,62.28,62.36,822600.0,35.1466,35.22,35.1354,35.1805,822600.0
2010-08-05 15:00:00,62.37,62.52,62.34,62.41,817500.0,35.1861,35.2708,35.1692,35.2087,817500.0
2010-08-05 15:30:00,62.41,62.71,62.34,62.71,2684000.0,35.2087,35.3779,35.1692,35.3779,2684000.0
2010-08-06 09:30:00,61.92,62.26,61.85,62.11,3520700.0,34.9323,35.1241,34.8928,35.0395,3520700.0
2010-08-06 10:00:00,62.11,62.5,62.04,62.34,2622000.0,35.0395,35.2595,35.0,35.1692,2622000.0
2010-08-06 10:30:00,62.33,62.39,61.72,61.8,2396700.0,35.1636,35.1974,34.8194,34.8646,2396700.0
2010-08-06 11:00:00,61.8,61.88,61.65,61.77,1408400.0,34.8646,34.9097,34.7799,34.8476,1408400.0
2010-08-06 11:30:00,61.77,61.81,61.57,61.59,884200.0,34.8476,34.8702,34.7348,34.7461,884200.0
2010-08-06 12:00:00,61.6,61.64,61.49,61.51,872900.0,34.7517,34.7743,34.6897,34.701,872900.0
2010-08-06 12:30:00,61.5,61.75,61.48,61.64,834800.0,34.6953,34.8364,34.684,34.7743,834800.0
2010-08-06 13:00:00,61.65,61.71,61.49,61.5,942900.0,34.7799,34.8138,34.6897,34.6953,942900.0
2010-08-06 13:30:00,61.5,61.53,61.27,61.3,1477500.0,34.6953,34.7122,34.5656,34.5825,1477500.0
2010-08-06 14:00:00,61.3,61.58,61.25,61.57,968500.0,34.5825,34.7405,34.5543,34.7348,968500.0
2010-08-06 14:30:00,61.57,61.84,61.52,61.82,1113800.0,34.7348,34.8871,34.7066,34.8759,1113800.0
2010-08-06 15:00:00,61.82,62.05,61.77,61.98,1213200.0,34.8759,35.0056,34.8476,34.9661,1213200.0
2010-08-06 15:30:00,61.98,62.02,61.78,62.0,2665700.0,34.9661,34.9887,34.8533,34.9774,2665700.0
2010-08-09 09:30:00,62.59,62.6,62.18,62.29,1641500.0,35.3102,35.3159,35.0789,35.141,1641500.0
2010-08-09 10:00:00,62.29,62.44,62.18,62.2,759600.0,35.141,35.2256,35.0789,35.0902,759600.0
2010-08-09 10:30:00,62.2,62.49,62.2,62.48,781500.0,35.0902,35.2538,35.0902,35.2482,781500.0
2010-08-09 11:00:00,62.46,62.51,62.41,62.48,568700.0,35.2369,35.2651,35.2087,35.2482,568700.0
2010-08-09 11:30:00,62.48,62.53,62.39,62.4,665400.0,35.2482,35.2764,35.1974,35.2031,665400.0
2010-08-09 12:00:00,62.4,62.44,62.35,62.39,441200.0,35.2031,35.2256,35.1749,35.1974,441200.0
2010-08-09 12:30:00,62.4,62.43,62.33,62.39,578800.0,35.2031,35.22,35.1636,35.1974,578800.0
2010-08-09 13:00:00,62.38,62.51,62.36,62.46,525100.0,35.1918,35.2651,35.1805,35.2369,525100.0
2010-08-09 13:30:00,62.46,62.53,62.4,62.49,692000.0,35.2369,35.2764,35.2031,35.2538,692000.0
2010-08-09 14:00:00,62.49,62.53,62.44,62.52,579400.0,35.2538,35.2764,35.2256,35.2708,579400.0
2010-08-09 14:30:00,62.51,62.67,62.48,62.6,1133600.0,35.2651,35.3554,35.2482,35.3159,1133600.0
2010-08-09 15:00:00,62.6,62.6,62.35,62.43,810900.0,35.3159,35.3159,35.1749,35.22,810900.0
2010-08-09 15:30:00,62.43,62.59,62.38,62.44,2571400.0,35.22,35.3102,35.1918,35.2256,2571400.0
2010-08-10 09:30:00,61.92,61.95,61.45,61.63,2331000.0,34.9323,34.9492,34.6671,34.7687,2331000.0
2010-08-10 10:00:00,61.62,61.91,61.5,61.85,2227200.0,34.763,34.9266,34.6953,34.8928,2227200.0
2010-08-10 10:30:00,61.84,61.84,61.55,61.59,977700.0,34.8871,34.8871,34.7235,34.7461,977700.0
2010-08-10 11:00:00,61.59,61.86,61.58,61.76,819900.0,34.7461,34.8984,34.7405,34.842,819900.0
2010-08-10 11:30:00,61.77,61.93,61.75,61.83,879600.0,34.8476,34.9379,34.8364,34.8815,879600.0
2010-08-10 12:00:00,61.84,61.85,61.75,61.84,614100.0,34.8871,34.8928,34.8364,34.8871,614100.0
2010-08-10 12:30:00,61.85,61.86,61.72,61.79,546100.0,34.8928,34.8984,34.8194,34.8589,546100.0
2010-08-10 13:00:00,61.79,61.8,61.59,61.73,715100.0,34.8589,34.8646,34.7461,34.8251,715100.0
2010-08-10 13:30:00,61.73,61.84,61.67,61.68,481200.0,34.8251,34.8871,34.7912,34.7969,481200.0
2010-08-10 14:00:00,61.68,62.15,61.6,61.79,3310900.0,34.7969,35.062,34.7517,34.8589,3310900.0
2010-08-10 14:30:00,61.8,62.17,61.79,61.9,2048100.0,34.8646,35.0733,34.8589,34.921,2048100.0
2010-08-10 15:00:00,61.91,62.05,61.69,61.93,1522400.0,34.9266,35.0056,34.8025,34.9379,1522400.0
2010-08-10 15:30:00,61.94,62.06,61.84,61.98,3143300.0,34.9436,35.0112,34.8871,34.9661,3143300.0
2010-08-11 09:30:00,60.55,60.62,60.2,60.48,3115300.0,34.4083,34.448,34.2094,34.3685,3115300.0
2010-08-11 10:00:00,60.48,60.61,60.37,60.53,1798200.0,34.3685,34.4424,34.306,34.3969,1798200.0
2010-08-11 10:30:00,60.52,60.62,60.41,60.48,1644500.0,34.3912,34.448,34.3287,34.3685,1644500.0
2010-08-11 11:00:00,60.48,60.52,60.28,60.51,1620000.0,34.3685,34.3912,34.2548,34.3855,1620000.0
2010-08-11 11:30:00,60.51,60.6,60.44,60.52,956100.0,34.3855,34.4367,34.3458,34.3912,956100.0
2010-08-11 12:00:00,60.52,60.53,60.4,60.46,836800.0,34.3912,34.3969,34.323,34.3571,836800.0
2010-08-11 12:30:00,60.46,60.47,60.26,60.3,969400.0,34.3571,34.3628,34.2435,34.2662,969400.0
2010-08-11 13:00:00,60.31,60.42,60.25,60.37,730100.0,34.2719,34.3344,34.2378,34.306,730100.0
2010-08-11 13:30:00,60.38,60.41,60.27,60.31,787500.0,34.3117,34.3287,34.2492,34.2719,787500.0
2010-08-11 14:00:00,60.32,60.62,60.31,60.57,1157000.0,34.2776,34.448,34.2719,34.4196,1157000.0
2010-08-11 14:30:00,60.57,60.6,60.35,60.49,1355600.0,34.4196,34.4367,34.2946,34.3742,1355600.0
2010-08-11 15:00:00,60.48,60.54,60.35,60.49,1404100.0,34.3685,34.4026,34.2946,34.3742,1404100.0
2010-08-11 15:30:00,60.5,60.66,60.34,60.45,4570800.0,34.3799,34.4708,34.2889,34.3514,4570800.0
2010-08-12 09:30:00,59.71,60.3,59.56,60.21,2729500.0,33.9309,34.2662,33.8457,34.2151,2729500.0
2010-08-12 10:00:00,60.22,60.47,60.21,60.23,1826800.0,34.2207,34.3628,34.2151,34.2264,1826800.0
2010-08-12 10:30:00,60.23,60.56,60.2,60.33,1079700.0,34.2264,34.4139,34.2094,34.2832,1079700.0
2010-08-12 11:00:00,60.34,60.45,60.12,60.42,1048900.0,34.2889,34.3514,34.1639,34.3344,1048900.0
2010-08-12 11:30:00,60.42,60.47,60.29,60.31,658000.0,34.3344,34.3628,34.2605,34.2719,658000.0
2010-08-12 12:00:00,60.31,60.41,60.25,60.37,1143800.0,34.2719,34.3287,34.2378,34.306,1143800.0
2010-08-12 12:30:00,60.36,60.49,60.35,60.43,606200.0,34.3003,34.3742,34.2946,34.3401,606200.0
2010-08-12 13:00:00,60.44,60.46,60.22,60.25,569800.0,34.3458,34.3571,34.2207,34.2378,569800.0
2010-08-12 13:30:00,60.25,60.26,60.01,60.05,582400.0,34.2378,34.2435,34.1014,34.1241,582400.0
2010-08-12 14:00:00,60.05,60.16,60.0,60.04,617000.0,34.1241,34.1866,34.0957,34.1185,617000.0
2010-08-12 14:30:00,60.05,60.19,59.95,60.14,794600.0,34.1241,34.2037,34.0673,34.1753,794600.0
2010-08-12 15:00:00,60.15,60.42,60.14,60.26,1060400.0,34.181,34.3344,34.1753,34.2435,1060400.0
2010-08-12 15:30:00,60.26,60.42,60.13,60.22,2084000.0,34.2435,34.3344,34.1696,34.2207,2084000.0
2010-08-13 09:30:00,59.96,60.41,59.93,60.41,1947400.0,34.073,34.3287,34.0559,34.3287,1947400.0
2010-08-13 10:00:00,60.41,60.45,60.04,60.14,908200.0,34.3287,34.3514,34.1185,34.1753,908200.0
2010-08-13 10:30:00,60.14,60.19,59.9,59.97,802600.0,34.1753,34.2037,34.0389,34.0787,802600.0
2010-08-13 11:00:00,59.96,60.06,59.89,59.96,702500.0,34.073,34.1298,34.0332,34.073,702500.0
2010-08-13 11:30:00,59.97,59.97,59.8,59.92,659700.0,34.0787,34.0787,33.9821,34.0503,659700.0
2010-08-13 12:00:00,59.93,60.15,59.93,60.15,507300.0,34.0559,34.181,34.0559,34.181,507300.0
2010-08-13 12:30:00,60.14,60.24,60.12,60.21,621100.0,34.1753,34.2321,34.1639,34.2151,621100.0
2010-08-13 13:00:00,60.22,60.3,60.21,60.22,727200.0,34.2207,34.2662,34.2151,34.2207,727200.0
2010-08-13 13:30:00,60.23,60.26,60.18,60.21,668700.0,34.2264,34.2435,34.198,34.2151,668700.0
2010-08-13 14:00:00,60.21,60.23,60.06,60.15,661000.0,34.2151,34.2264,34.1298,34.181,661000.0
2010-08-13 14:30:00,60.14,60.16,60.0,60.03,720100.0,34.1753,34.1866,34.0957,34.1128,720100.0
2010-08-13 15:00:00,60.04,60.14,60.02,60.07,674100.0,34.1185,34.1753,34.1071,34.1355,674100.0
2010-08-13 15:30:00,60.07,60.07,59.89,59.92,2552100.0,34.1355,34.1355,34.0332,34.0503,2552100.0
2010-08-16 09:30:00,59.61,59.67,59.25,59.41,2008900.0,33.8741,33.9082,33.6695,33.7604,2008900.0
2010-08-16 10:00:00,59.44,59.86,59.31,59.82,1529800.0,33.7775,34.0162,33.7036,33.9934,1529800.0
2010-08-16 10:30:00,59.83,59.94,59.82,59.93,946500.0,33.9991,34.0616,33.9934,34.0559,946500.0
2010-08-16 11:00:00,59.92,59.92,59.73,59.75,831400.0,34.0503,34.0503,33.9423,33.9537,831400.0
2010-08-16 11:30:00,59.74,59.97,59.73,59.93,767900.0,33.948,34.0787,33.9423,34.0559,767900.0
2010-08-16 12:00:00,59.93,59.98,59.84,59.92,481200.0,34.0559,34.0844,34.0048,34.0503,481200.0
2010-08-16 12:30:00,59.92,59.95,59.82,59.95,521800.0,34.0503,34.0673,33.9934,34.0673,521800.0
2010-08-16 13:00:00,59.95,59.97,59.87,59.93,399700.0,34.0673,34.0787,34.0218,34.0559,399700.0
2010-08-16 13:30:00,59.93,59.97,59.78,59.83,414000.0,34.0559,34.0787,33.9707,33.9991,414000.0
2010-08-16 14:00:00,59.83,59.86,59.7,59.78,654700.0,33.9991,34.0162,33.9252,33.9707,654700.0
2010-08-16 14:30:00,59.77,59.88,59.61,59.61,781600.0,33.965,34.0275,33.8741,33.8741,781600.0
2010-08-16 15:00:00,59.61,59.8,59.58,59.75,1098700.0,33.8741,33.9821,33.8571,33.9537,1098700.0
2010-08-16 15:30:00,59.75,59.9,59.71,59.84,1984000.0,33.9537,34.0389,33.9309,34.0048,1984000.0
2010-08-17 09:30:00,60.57,60.57,60.14,60.34,1541200.0,34.4196,34.4196,34.1753,34.2889,1541200.0
2010-08-17 10:00:00,60.33,60.46,60.29,60.34,1462000.0,34.2832,34.3571,34.2605,34.2889,1462000.0
2010-08-17 10:30:00,60.34,60.62,60.28,60.53,1281200.0,34.2889,34.448,34.2548,34.3969,1281200.0
2010-08-17 11:00:00,60.53,60.83,60.52,60.82,1325900.0,34.3969,34.5674,34.3912,34.5617,1325900.0
2010-08-17 11:30:00,60.82,60.94,60.8,60.89,992000.0,34.5617,34.6299,34.5503,34.6015,992000.0
2010-08-17 12:00:00,60.89,60.92,60.82,60.87,904000.0,34.6015,34.6185,34.5617,34.5901,904000.0
2010-08-17 12:30:00,60.88,60.89,60.8,60.81,633000.0,34.5958,34.6015,34.5503,34.556,633000.0
2010-08-17 13:00:00,60.81,61.09,60.77,61.08,920100.0,34.556,34.7151,34.5333,34.7094,920100.0
2010-08-17 13:30:00,61.08,61.16,60.98,61.05,933000.0,34.7094,34.7549,34.6526,34.6924,933000.0
2010-08-17 14:00:00,61.05,61.13,60.99,61.08,763000.0,34.6924,34.7379,34.6583,34.7094,763000.0
2010-08-17 14:30:00,61.08,61.13,61.0,61.03,784100.0,34.7094,34.7379,34.664,34.681,784100.0
2010-08-17 15:00:00,61.03,61.04,60.84,61.03,1331800.0,34.681,34.6867,34.5731,34.681,1331800.0
2010-08-17 15:30:00,61.03,61.04,60.69,60.82,3752900.0,34.681,34.6867,34.4878,34.5617,3752900.0
2010-08-18 09:30:00,60.66,60.72,59.94,59.98,2645300.0,34.4708,34.5049,34.0616,34.0844,2645300.0
2010-08-18 10:00:00,59.97,60.28,59.69,59.75,1990700.0,34.0787,34.2548,33.9196,33.9537,1990700.0
2010-08-18 10:30:00,59.76,59.91,59.63,59.85,1675200.0,33.9593,34.0446,33.8855,34.0105,1675200.0
2010-08-18 11:00:00,59.85,59.93,59.73,59.77,1196000.0,34.0105,34.0559,33.9423,33.965,1196000.0
2010-08-18 11:30:00,59.77,59.98,59.76,59.96,1060100.0,33.965,34.0844,33.9593,34.073,1060100.0
2010-08-18 12:00:00,59.96,59.98,59.81,59.93,754000.0,34.073,34.0844,33.9878,34.0559,754000.0
2010-08-18 12:30:00,59.94,60.07,59.85,60.04,693500.0,34.0616,34.1355,34.0105,34.1185,693500.0
2010-08-18 13:00:00,60.03,60.32,60.02,60.29,1103700.0,34.1128,34.2776,34.1071,34.2605,1103700.0
2010-08-18 13:30:00,60.29,60.39,60.23,60.35,589100.0,34.2605,34.3173,34.2264,34.2946,589100.0
2010-08-18 14:00:00,60.35,60.4,60.22,60.23,749000.0,34.2946,34.323,34.2207,34.2264,749000.0
2010-08-18 14:30:00,60.24,60.29,60.18,60.21,607600.0,34.2321,34.2605,34.198,34.2151,607600.0
2010-08-18 15:00:00,60.22,60.27,60.05,60.15,967600.0,34.2207,34.2492,34.1241,34.181,967600.0
2010-08-18 15:30:00,60.15,60.28,60.1,60.18,2774100.0,34.181,34.2548,34.1525,34.198,2774100.0
2010-08-19 09:30:00,59.91,60.06,59.55,59.58,2095800.0,34.0446,34.1298,33.84,33.8571,2095800.0
2010-08-19 10:00:00,59.58,59.58,59.06,59.19,2753700.0,33.8571,33.8571,33.5616,33.6354,2753700.0
2010-08-19 10:30:00,59.19,59.37,59.02,59.34,1607000.0,33.6354,33.7377,33.5388,33.7207,1607000.0
2010-08-19 11:00:00,59.34,59.34,59.14,59.26,982700.0,33.7207,33.7207,33.607,33.6752,982700.0
2010-08-19 11:30:00,59.27,59.27,58.93,59.06,1425700.0,33.6809,33.6809,33.4877,33.5616,1425700.0
2010-08-19 12:00:00,59.06,59.14,58.96,59.08,797200.0,33.5616,33.607,33.5047,33.5729,797200.0
2010-08-19 12:30:00,59.08,59.17,58.91,59.0,752900.0,33.5729,33.6241,33.4763,33.5275,752900.0
2010-08-19 13:00:00,59.01,59.1,58.98,59.06,559900.0,33.5331,33.5843,33.5161,33.5616,559900.0
2010-08-19 13:30:00,59.06,59.08,58.96,58.98,643900.0,33.5616,33.5729,33.5047,33.5161,643900.0
2010-08-19 14:00:00,58.97,59.17,58.9,59.13,966400.0,33.5104,33.6241,33.4706,33.6013,966400.0
2010-08-19 14:30:00,59.13,59.21,59.03,59.11,918600.0,33.6013,33.6468,33.5445,33.59,918600.0
2010-08-19 15:00:00,59.11,59.37,59.08,59.29,1337800.0,33.59,33.7377,33.5729,33.6923,1337800.0
2010-08-19 15:30:00,59.27,59.36,59.19,59.29,3307400.0,33.6809,33.732,33.6354,33.6923,3307400.0
2010-08-20 09:30:00,59.02,59.07,58.71,58.88,6216300.0,33.5388,33.5672,33.3627,33.4593,6216300.0
2010-08-20 10:00:00,58.87,58.92,58.75,58.78,1440700.0,33.4536,33.482,33.3854,33.4024,1440700.0
2010-08-20 10:30:00,58.79,58.93,58.75,58.86,1010000.0,33.4081,33.4877,33.3854,33.4479,1010000.0
2010-08-20 11:00:00,58.85,58.89,58.72,58.8,748600.0,33.4422,33.465,33.3683,33.4138,748600.0
2010-08-20 11:30:00,58.8,58.8,58.56,58.56,1106000.0,33.4138,33.4138,33.2774,33.2774,1106000.0
2010-08-20 12:00:00,58.58,58.74,58.55,58.73,833300.0,33.2888,33.3797,33.2717,33.374,833300.0
2010-08-20 12:30:00,58.74,58.75,58.64,58.7,498300.0,33.3797,33.3854,33.3229,33.357,498300.0
2010-08-20 13:00:00,58.71,58.8,58.65,58.71,574200.0,33.3627,33.4138,33.3286,33.3627,574200.0
2010-08-20 13:30:00,58.7,58.73,58.59,58.66,668200.0,33.357,33.374,33.2945,33.3342,668200.0
2010-08-20 14:00:00,58.66,58.85,58.65,58.82,1109700.0,33.3342,33.4422,33.3286,33.4252,1109700.0
2010-08-20 14:30:00,58.82,59.0,58.81,58.91,1091800.0,33.4252,33.5275,33.4195,33.4763,1091800.0
2010-08-20 15:00:00,58.9,58.95,58.75,58.85,1021300.0,33.4706,33.499,33.3854,33.4422,1021300.0
2010-08-20 15:30:00,58.84,58.98,58.84,58.89,1945900.0,33.4365,33.5161,33.4365,33.465,1945900.0
2010-08-23 09:30:00,58.96,59.7,58.9,59.64,2163300.0,33.5047,33.9252,33.4706,33.8911,2163300.0
2010-08-23 10:00:00,59.64,59.67,59.42,59.53,1946000.0,33.8911,33.9082,33.7661,33.8286,1946000.0
2010-08-23 10:30:00,59.52,59.65,59.28,59.43,1228000.0,33.823,33.8968,33.6866,33.7718,1228000.0
2010-08-23 11:00:00,59.43,59.56,59.27,59.35,1268100.0,33.7718,33.8457,33.6809,33.7264,1268100.0
2010-08-23 11:30:00,59.35,59.6,59.32,59.52,995100.0,33.7264,33.8684,33.7093,33.823,995100.0
2010-08-23 12:00:00,59.52,59.76,59.51,59.7,904900.0,33.823,33.9593,33.8173,33.9252,904900.0
2010-08-23 12:30:00,59.7,59.73,59.64,59.67,711600.0,33.9252,33.9423,33.8911,33.9082,711600.0
2010-08-23 13:00:00,59.67,59.72,59.59,59.64,697900.0,33.9082,33.9366,33.8627,33.8911,697900.0
2010-08-23 13:30:00,59.64,59.73,59.59,59.72,714800.0,33.8911,33.9423,33.8627,33.9366,714800.0
2010-08-23 14:00:00,59.72,59.97,59.71,59.94,1428900.0,33.9366,34.0787,33.9309,34.0616,1428900.0
2010-08-23 14:30:00,59.94,60.05,59.86,59.9,1277700.0,34.0616,34.1241,34.0162,34.0389,1277700.0
2010-08-23 15:00:00,59.89,60.0,59.75,59.78,1845000.0,34.0332,34.0957,33.9537,33.9707,1845000.0
2010-08-23 15:30:00,59.77,59.82,59.49,59.5,3162300.0,33.965,33.9934,33.8059,33.8116,3162300.0
2010-08-24 09:30:00,58.96,59.44,58.96,59.24,2896100.0,33.5047,33.7775,33.5047,33.6638,2896100.0
2010-08-24 10:00:00,59.23,59.27,58.93,59.12,3431700.0,33.6582,33.6809,33.4877,33.5957,3431700.0
2010-08-24 10:30:00,59.11,59.29,58.98,59.27,1541000.0,33.59,33.6923,33.5161,33.6809,1541000.0
2010-08-24 11:00:00,59.26,59.43,59.0,59.21,1099200.0,33.6752,33.7718,33.5275,33.6468,1099200.0
2010-08-24 11:30:00,59.21,59.4,59.12,59.36,1031100.0,33.6468,33.7548,33.5957,33.732,1031100.0
2010-08-24 12:00:00,59.36,59.45,59.13,59.15,737300.0,33.732,33.7832,33.6013,33.6127,737300.0
2010-08-24 12:30:00,59.15,59.22,59.07,59.09,1003800.0,33.6127,33.6525,33.5672,33.5786,1003800.0
2010-08-24 13:00:00,59.1,59.17,59.01,59.17,856300.0,33.5843,33.6241,33.5331,33.6241,856300.0
2010-08-24 13:30:00,59.16,59.17,58.84,58.91,1495300.0,33.6184,33.6241,33.4365,33.4763,1495300.0
2010-08-24 14:00:00,58.92,59.12,58.9,59.05,1744700.0,33.482,33.5957,33.4706,33.5559,1744700.0
2010-08-24 14:30:00,59.06,59.21,59.01,59.13,1373800.0,33.5616,33.6468,33.5331,33.6013,1373800.0
2010-08-24 15:00:00,59.14,59.29,59.04,59.17,1815100.0,33.607,33.6923,33.5502,33.6241,1815100.0
2010-08-24 15:30:00,59.17,59.19,58.79,58.89,3817600.0,33.6241,33.6354,33.4081,33.465,3817600.0
2010-08-25 09:30:00,58.69,59.09,58.56,58.68,2313200.0,33.3513,33.5786,33.2774,33.3456,2313200.0
2010-08-25 10:00:00,58.68,59.03,58.46,58.79,2464200.0,33.3456,33.5445,33.2206,33.4081,2464200.0
2010-08-25 10:30:00,58.79,58.86,58.42,58.73,2163800.0,33.4081,33.4479,33.1979,33.374,2163800.0
2010-08-25 11:00:00,58.73,58.95,58.72,58.86,1363200.0,33.374,33.499,33.3683,33.4479,1363200.0
2010-08-25 11:30:00,58.86,58.86,58.69,58.79,707700.0,33.4479,33.4479,33.3513,33.4081,707700.0
2010-08-25 12:00:00,58.78,58.85,58.65,58.66,576100.0,33.4024,33.4422,33.3286,33.3342,576100.0
2010-08-25 12:30:00,58.67,58.74,58.54,58.6,623300.0,33.3399,33.3797,33.2661,33.3002,623300.0
2010-08-25 13:00:00,58.59,58.91,58.54,58.79,772700.0,33.2945,33.4763,33.2661,33.4081,772700.0
2010-08-25 13:30:00,58.8,58.9,58.75,58.75,717900.0,33.4138,33.4706,33.3854,33.3854,717900.0
2010-08-25 14:00:00,58.76,58.88,58.71,58.72,881400.0,33.3911,33.4593,33.3627,33.3683,881400.0
2010-08-25 14:30:00,58.72,59.4,58.69,58.98,1543200.0,33.3683,33.7548,33.3513,33.5161,1543200.0
2010-08-25 15:00:00,58.98,59.02,58.72,58.79,1059400.0,33.5161,33.5388,33.3683,33.4081,1059400.0
2010-08-25 15:30:00,58.8,59.1,58.79,58.9,2866900.0,33.4138,33.5843,33.4081,33.4706,2866900.0
2010-08-26 09:30:00,59.36,59.5,58.96,59.09,2288900.0,33.732,33.8116,33.5047,33.5786,2288900.0
2010-08-26 10:00:00,59.09,59.31,59.05,59.12,1844000.0,33.5786,33.7036,33.5559,33.5957,1844000.0
2010-08-26 10:30:00,59.11,59.3,59.06,59.14,1330500.0,33.59,33.6979,33.5616,33.607,1330500.0
2010-08-26 11:00:00,59.14,59.15,58.73,58.97,1816000.0,33.607,33.6127,33.374,33.5104,1816000.0
2010-08-26 11:30:00,58.97,59.04,58.63,58.87,1135800.0,33.5104,33.5502,33.3172,33.4536,1135800.0
2010-08-26 12:00:00,58.86,58.88,58.66,58.87,672000.0,33.4479,33.4593,33.3342,33.4536,672000.0
2010-08-26 12:30:00,58.88,58.91,58.66,58.83,702100.0,33.4593,33.4763,33.3342,33.4309,702100.0
2010-08-26 13:00:00,58.82,58.87,58.71,58.81,818600.0,33.4252,33.4536,33.3627,33.4195,818600.0
2010-08-26 13:30:00,58.81,58.81,58.59,58.59,786100.0,33.4195,33.4195,33.2945,33.2945,786100.0
2010-08-26 14:00:00,58.59,58.69,58.37,58.53,1272700.0,33.2945,33.3513,33.1695,33.2604,1272700.0
2010-08-26 14:30:00,58.53,58.56,58.33,58.36,1098700.0,33.2604,33.2774,33.1467,33.1638,1098700.0
2010-08-26 15:00:00,58.37,58.71,58.36,58.66,1627700.0,33.1695,33.3627,33.1638,33.3342,1627700.0
2010-08-26 15:30:00,58.66,58.82,58.48,58.55,2842800.0,33.3342,33.4252,33.232,33.2717,2842800.0
2010-08-27 09:30:00,58.71,58.89,58.32,58.38,2085000.0,33.3627,33.465,33.141,33.1751,2085000.0
2010-08-27 10:00:00,58.38,58.64,58.05,58.48,3439600.0,33.1751,33.3229,32.9876,33.232,3439600.0
2010-08-27 10:30:00,58.48,58.82,58.41,58.79,1762700.0,33.232,33.4252,33.1922,33.4081,1762700.0
2010-08-27 11:00:00,58.79,59.32,58.78,59.22,2048700.0,33.4081,33.7093,33.4024,33.6525,2048700.0
2010-08-27 11:30:00,59.23,59.48,59.19,59.37,1675400.0,33.6582,33.8002,33.6354,33.7377,1675400.0
2010-08-27 12:00:00,59.38,59.57,59.31,59.5,1238300.0,33.7434,33.8514,33.7036,33.8116,1238300.0
2010-08-27 12:30:00,59.5,59.53,59.15,59.19,900700.0,33.8116,33.8286,33.6127,33.6354,900700.0
2010-08-27 13:00:00,59.2,59.31,59.15,59.21,812000.0,33.6411,33.7036,33.6127,33.6468,812000.0
2010-08-27 13:30:00,59.21,59.49,59.15,59.42,1495700.0,33.6468,33.8059,33.6127,33.7661,1495700.0
2010-08-27 14:00:00,59.44,59.45,59.3,59.38,1283800.0,33.7775,33.7832,33.6979,33.7434,1283800.0
2010-08-27 14:30:00,59.38,59.55,59.34,59.47,1541500.0,33.7434,33.84,33.7207,33.7945,1541500.0
2010-08-27 15:00:00,59.47,59.72,59.34,59.69,1611800.0,33.7945,33.9366,33.7207,33.9196,1611800.0
2010-08-27 15:30:00,59.68,59.96,59.64,59.86,4899900.0,33.9139,34.073,33.8911,34.0162,4899900.0
2010-08-30 09:30:00,59.56,59.9,59.5,59.78,1742600.0,33.8457,34.0389,33.8116,33.9707,1742600.0
2010-08-30 10:00:00,59.78,59.79,59.47,59.7,1292400.0,33.9707,33.9764,33.7945,33.9252,1292400.0
2010-08-30 10:30:00,59.69,59.7,59.57,59.69,622300.0,33.9196,33.9252,33.8514,33.9196,622300.0
2010-08-30 11:00:00,59.7,59.72,59.45,59.59,806100.0,33.9252,33.9366,33.7832,33.8627,806100.0
2010-08-30 11:30:00,59.59,59.67,59.4,59.47,765500.0,33.8627,33.9082,33.7548,33.7945,765500.0
2010-08-30 12:00:00,59.47,59.48,59.36,59.36,506400.0,33.7945,33.8002,33.732,33.732,506400.0
2010-08-30 12:30:00,59.37,59.5,59.32,59.43,640100.0,33.7377,33.8116,33.7093,33.7718,640100.0
2010-08-30 13:00:00,59.43,59.45,59.25,59.27,578500.0,33.7718,33.7832,33.6695,33.6809,578500.0
2010-08-30 13:30:00,59.27,59.37,59.2,59.33,477900.0,33.6809,33.7377,33.6411,33.715,477900.0
2010-08-30 14:00:00,59.32,59.38,59.2,59.32,569600.0,33.7093,33.7434,33.6411,33.7093,569600.0
2010-08-30 14:30:00,59.32,59.43,59.3,59.36,636900.0,33.7093,33.7718,33.6979,33.732,636900.0
2010-08-30 15:00:00,59.36,59.39,59.18,59.21,587300.0,33.732,33.7491,33.6297,33.6468,587300.0
2010-08-30 15:30:00,59.21,59.29,58.96,58.97,2814800.0,33.6468,33.6923,33.5047,33.5104,2814800.0
2010-08-31 09:30:00,58.75,58.98,58.5,58.74,2881800.0,33.3854,33.5161,33.2433,33.3797,2881800.0
2010-08-31 10:00:00,58.74,59.04,58.72,59.02,1670000.0,33.3797,33.5502,33.3683,33.5388,1670000.0
2010-08-31 10:30:00,59.0,59.16,58.95,59.15,1598700.0,33.5275,33.6184,33.499,33.6127,1598700.0
2010-08-31 11:00:00,59.15,59.43,59.11,59.37,1759900.0,33.6127,33.7718,33.59,33.7377,1759900.0
2010-08-31 11:30:00,59.37,59.54,59.31,59.47,1706000.0,33.7377,33.8343,33.7036,33.7945,1706000.0
2010-08-31 12:00:00,59.47,59.54,59.31,59.32,1262200.0,33.7945,33.8343,33.7036,33.7093,1262200.0
2010-08-31 12:30:00,59.32,59.4,59.25,59.26,883400.0,33.7093,33.7548,33.6695,33.6752,883400.0
2010-08-31 13:00:00,59.26,59.34,59.22,59.29,730500.0,33.6752,33.7207,33.6525,33.6923,730500.0
2010-08-31 13:30:00,59.29,59.33,59.22,59.31,792800.0,33.6923,33.715,33.6525,33.7036,792800.0
2010-08-31 14:00:00,59.31,59.41,59.11,59.18,1606300.0,33.7036,33.7604,33.59,33.6297,1606300.0
2010-08-31 14:30:00,59.18,59.18,58.78,58.97,1944100.0,33.6297,33.6297,33.4024,33.5104,1944100.0
2010-08-31 15:00:00,58.96,59.12,58.93,59.03,1149000.0,33.5047,33.5957,33.4877,33.5445,1149000.0
2010-08-31 15:30:00,59.03,59.44,58.89,59.13,4056400.0,33.5445,33.7775,33.465,33.6013,4056400.0
2010-09-01 09:30:00,60.04,60.07,59.72,59.96,2161900.0,34.1185,34.1355,33.9366,34.073,2161900.0
2010-09-01 10:00:00,59.95,60.65,59.93,60.35,3539500.0,34.0673,34.4651,34.0559,34.2946,3539500.0
2010-09-01 10:30:00,60.34,60.71,60.25,60.54,2033600.0,34.2889,34.4992,34.2378,34.4026,2033600.0
2010-09-01 11:00:00,60.54,60.59,60.38,60.46,1389600.0,34.4026,34.431,34.3117,34.3571,1389600.0
2010-09-01 11:30:00,60.47,60.77,60.45,60.72,1059400.0,34.3628,34.5333,34.3514,34.5049,1059400.0
2010-09-01 12:00:00,60.72,60.87,60.69,60.74,2329600.0,34.5049,34.5901,34.4878,34.5162,2329600.0
2010-09-01 12:30:00,60.74,60.89,60.71,60.83,846100.0,34.5162,34.6015,34.4992,34.5674,846100.0
2010-09-01 13:00:00,60.83,60.96,60.82,60.91,777900.0,34.5674,34.6413,34.5617,34.6128,777900.0
2010-09-01 13:30:00,60.92,60.95,60.83,60.89,865800.0,34.6185,34.6356,34.5674,34.6015,865800.0
2010-09-01 14:00:00,60.88,60.93,60.7,60.85,1452700.0,34.5958,34.6242,34.4935,34.5787,1452700.0
2010-09-01 14:30:00,60.85,60.88,60.64,60.64,1166200.0,34.5787,34.5958,34.4594,34.4594,1166200.0
2010-09-01 15:00:00,60.64,60.78,60.53,60.65,1037100.0,34.4594,34.539,34.3969,34.4651,1037100.0
2010-09-01 15:30:00,60.64,60.95,60.6,60.9,3952600.0,34.4594,34.6356,34.4367,34.6072,3952600.0
2010-09-02 09:30:00,60.48,60.75,60.37,60.71,2984300.0,34.3685,34.5219,34.306,34.4992,2984300.0
2010-09-02 10:00:00,60.72,60.84,60.59,60.83,1429200.0,34.5049,34.5731,34.431,34.5674,1429200.0
2010-09-02 10:30:00,60.83,60.94,60.77,60.84,1461800.0,34.5674,34.6299,34.5333,34.5731,1461800.0
2010-09-02 11:00:00,60.85,60.92,60.63,60.69,1391300.0,34.5787,34.6185,34.4537,34.4878,1391300.0
2010-09-02 11:30:00,60.69,60.86,60.67,60.84,808000.0,34.4878,34.5844,34.4765,34.5731,808000.0
2010-09-02 12:00:00,60.84,60.89,60.76,60.78,804800.0,34.5731,34.6015,34.5276,34.539,804800.0
2010-09-02 12:30:00,60.77,60.81,60.67,60.73,578300.0,34.5333,34.556,34.4765,34.5106,578300.0
2010-09-02 13:00:00,60.73,60.8,60.7,60.75,485800.0,34.5106,34.5503,34.4935,34.5219,485800.0
2010-09-02 13:30:00,60.76,60.86,60.74,60.82,528800.0,34.5276,34.5844,34.5162,34.5617,528800.0
2010-09-02 14:00:00,60.82,60.94,60.8,60.88,687000.0,34.5617,34.6299,34.5503,34.5958,687000.0
2010-09-02 14:30:00,60.88,60.94,60.85,60.88,1028200.0,34.5958,34.6299,34.5787,34.5958,1028200.0
2010-09-02 15:00:00,60.88,60.95,60.79,60.92,1055900.0,34.5958,34.6356,34.5446,34.6185,1055900.0
2010-09-02 15:30:00,60.92,61.05,60.91,61.03,3179000.0,34.6185,34.6924,34.6128,34.681,3179000.0
2010-09-03 09:30:00,61.2,61.6,61.15,61.32,3289000.0,34.7776,35.0049,34.7492,34.8458,3289000.0
2010-09-03 10:00:00,61.32,61.33,60.77,60.89,2538100.0,34.8458,34.8515,34.5333,34.6015,2538100.0
2010-09-03 10:30:00,60.9,60.92,60.75,60.87,1317700.0,34.6072,34.6185,34.5219,34.5901,1317700.0
2010-09-03 11:00:00,60.87,61.09,60.83,60.94,971900.0,34.5901,34.7151,34.5674,34.6299,971900.0
2010-09-03 11:30:00,60.94,61.07,60.89,60.97,738700.0,34.6299,34.7038,34.6015,34.6469,738700.0
2010-09-03 12:00:00,60.97,61.11,60.97,61.05,521400.0,34.6469,34.7265,34.6469,34.6924,521400.0
2010-09-03 12:30:00,61.05,61.24,61.04,61.11,1050000.0,34.6924,34.8004,34.6867,34.7265,1050000.0
2010-09-03 13:00:00,61.11,61.22,60.91,61.03,1387600.0,34.7265,34.789,34.6128,34.681,1387600.0
2010-09-03 13:30:00,61.04,61.22,61.02,61.21,755700.0,34.6867,34.789,34.6753,34.7833,755700.0
2010-09-03 14:00:00,61.21,61.25,61.15,61.24,831600.0,34.7833,34.806,34.7492,34.8004,831600.0
2010-09-03 14:30:00,61.25,61.26,61.07,61.09,1072200.0,34.806,34.8117,34.7038,34.7151,1072200.0
2010-09-03 15:00:00,61.09,61.23,61.02,61.19,795400.0,34.7151,34.7947,34.6753,34.772,795400.0
2010-09-03 15:30:00,61.2,61.35,61.1,61.34,3079300.0,34.7776,34.8629,34.7208,34.8572,3079300.0
2010-09-07 09:30:00,60.92,61.07,60.7,60.71,2393700.0,34.6185,34.7038,34.4935,34.4992,2393700.0
2010-09-07 10:00:00,60.7,60.75,60.5,60.59,1734300.0,34.4935,34.5219,34.3799,34.431,1734300.0
2010-09-07 10:30:00,60.58,60.76,60.5,60.71,1239200.0,34.4253,34.5276,34.3799,34.4992,1239200.0
2010-09-07 11:00:00,60.72,60.74,60.45,60.59,1123700.0,34.5049,34.5162,34.3514,34.431,1123700.0
2010-09-07 11:30:00,60.59,60.71,60.54,60.7,832700.0,34.431,34.4992,34.4026,34.4935,832700.0
2010-09-07 12:00:00,60.71,60.83,60.68,60.73,625500.0,34.4992,34.5674,34.4821,34.5106,625500.0
2010-09-07 12:30:00,60.73,60.85,60.63,60.82,567000.0,34.5106,34.5787,34.4537,34.5617,567000.0
2010-09-07 13:00:00,60.81,60.91,60.74,60.88,578000.0,34.556,34.6128,34.5162,34.5958,578000.0
2010-09-07 13:30:00,60.87,61.0,60.87,60.92,912000.0,34.5901,34.664,34.5901,34.6185,912000.0
2010-09-07 14:00:00,60.92,61.05,60.84,60.94,822600.0,34.6185,34.6924,34.5731,34.6299,822600.0
2010-09-07 14:30:00,60.94,60.96,60.53,60.62,822500.0,34.6299,34.6413,34.3969,34.448,822500.0
2010-09-07 15:00:00,60.62,60.66,60.53,60.62,1014000.0,34.448,34.4708,34.3969,34.448,1014000.0
2010-09-07 15:30:00,60.62,60.77,60.53,60.57,2389700.0,34.448,34.5333,34.3969,34.4196,2389700.0
2010-09-08 09:30:00,60.66,61.17,60.66,61.14,1908000.0,34.4708,34.7606,34.4708,34.7435,1908000.0
2010-09-08 10:00:00,61.14,61.26,60.99,61.11,1461000.0,34.7435,34.8117,34.6583,34.7265,1461000.0
2010-09-08 10:30:00,61.11,61.18,60.92,60.98,1155700.0,34.7265,34.7663,34.6185,34.6526,1155700.0
2010-09-08 11:00:00,60.98,61.0,60.9,60.97,878800.0,34.6526,34.664,34.6072,34.6469,878800.0
2010-09-08 11:30:00,60.98,61.0,60.88,60.96,688100.0,34.6526,34.664,34.5958,34.6413,688100.0
2010-09-08 12:00:00,60.96,61.0,60.91,60.94,520600.0,34.6413,34.664,34.6128,34.6299,520600.0
2010-09-08 12:30:00,60.94,61.01,60.9,61.0,535200.0,34.6299,34.6697,34.6072,34.664,535200.0
2010-09-08 13:00:00,61.0,61.01,60.84,60.95,654800.0,34.664,34.6697,34.5731,34.6356,654800.0
2010-09-08 13:30:00,60.96,61.0,60.79,60.86,657400.0,34.6413,34.664,34.5446,34.5844,657400.0
2010-09-08 14:00:00,60.86,60.86,60.7,60.79,1138100.0,34.5844,34.5844,34.4935,34.5446,1138100.0
2010-09-08 14:30:00,60.79,60.94,60.78,60.88,654500.0,34.5446,34.6299,34.539,34.5958,654500.0
2010-09-08 15:00:00,60.88,60.96,60.78,60.78,957300.0,34.5958,34.6413,34.539,34.539,957300.0
2010-09-08 15:30:00,60.78,60.89,60.63,60.78,2542100.0,34.539,34.6015,34.4537,34.539,2542100.0
2010-09-09 09:30:00,61.48,61.59,61.14,61.31,1914500.0,34.9367,34.9993,34.7435,34.8401,1914500.0
2010-09-09 10:00:00,61.31,61.41,61.15,61.4,1157700.0,34.8401,34.897,34.7492,34.8913,1157700.0
2010-09-09 10:30:00,61.4,61.41,61.26,61.27,1024900.0,34.8913,34.897,34.8117,34.8174,1024900.0
2010-09-09 11:00:00,61.28,61.48,61.25,61.4,952500.0,34.8231,34.9367,34.806,34.8913,952500.0
2010-09-09 11:30:00,61.41,61.41,61.27,61.34,501500.0,34.897,34.897,34.8174,34.8572,501500.0
2010-09-09 12:00:00,61.33,61.39,61.3,61.34,407400.0,34.8515,34.8856,34.8345,34.8572,407400.0
2010-09-09 12:30:00,61.34,61.34,61.17,61.17,760200.0,34.8572,34.8572,34.7606,34.7606,760200.0
2010-09-09 13:00:00,61.17,61.2,61.05,61.1,813600.0,34.7606,34.7776,34.6924,34.7208,813600.0
2010-09-09 13:30:00,61.09,61.12,60.94,60.97,1156600.0,34.7151,34.7322,34.6299,34.6469,1156600.0
2010-09-09 14:00:00,60.97,61.1,60.91,60.98,577100.0,34.6469,34.7208,34.6128,34.6526,577100.0
2010-09-09 14:30:00,60.98,61.14,60.98,61.12,594800.0,34.6526,34.7435,34.6526,34.7322,594800.0
2010-09-09 15:00:00,61.13,61.2,61.04,61.08,764100.0,34.7379,34.7776,34.6867,34.7094,764100.0
2010-09-09 15:30:00,61.08,61.15,60.97,61.01,2190000.0,34.7094,34.7492,34.6469,34.6697,2190000.0
2010-09-10 09:30:00,61.39,61.48,61.05,61.19,1684400.0,34.8856,34.9367,34.6924,34.772,1684400.0
2010-09-10 10:00:00,61.19,61.33,61.12,61.22,1178300.0,34.772,34.8515,34.7322,34.789,1178300.0
2010-09-10 10:30:00,61.22,61.26,61.0,61.16,1217900.0,34.789,34.8117,34.664,34.7549,1217900.0
2010-09-10 11:00:00,61.17,61.18,60.95,61.15,1021900.0,34.7606,34.7663,34.6356,34.7492,1021900.0
2010-09-10 11:30:00,61.15,61.16,61.0,61.06,676700.0,34.7492,34.7549,34.664,34.6981,676700.0
2010-09-10 12:00:00,61.06,61.12,60.99,61.11,675600.0,34.6981,34.7322,34.6583,34.7265,675600.0
2010-09-10 12:30:00,61.11,61.24,61.02,61.13,698500.0,34.7265,34.8004,34.6753,34.7379,698500.0
2010-09-10 13:00:00,61.12,61.23,61.11,61.19,455000.0,34.7322,34.7947,34.7265,34.772,455000.0
2010-09-10 13:30:00,61.2,61.31,60.99,61.03,1026200.0,34.7776,34.8401,34.6583,34.681,1026200.0
2010-09-10 14:00:00,61.04,61.15,61.02,61.11,809200.0,34.6867,34.7492,34.6753,34.7265,809200.0
2010-09-10 14:30:00,61.1,61.18,61.06,61.14,575100.0,34.7208,34.7663,34.6981,34.7435,575100.0
2010-09-10 15:00:00,61.15,61.24,61.13,61.23,741000.0,34.7492,34.8004,34.7379,34.7947,741000.0
2010-09-10 15:30:00,61.23,61.24,61.1,61.24,1912200.0,34.7947,34.8004,34.7208,34.8004,1912200.0
2010-09-13 09:30:00,61.38,61.52,60.54,60.62,4712200.0,34.8799,34.9595,34.4026,34.448,4712200.0
2010-09-13 10:00:00,60.62,61.04,60.62,60.93,2406200.0,34.448,34.6867,34.448,34.6242,2406200.0
2010-09-13 10:30:00,60.94,61.0,60.8,60.83,1280900.0,34.6299,34.664,34.5503,34.5674,1280900.0
2010-09-13 11:00:00,60.84,60.88,60.71,60.8,1000000.0,34.5731,34.5958,34.4992,34.5503,1000000.0
2010-09-13 11:30:00,60.81,60.93,60.72,60.9,1251000.0,34.556,34.6242,34.5049,34.6072,1251000.0
2010-09-13 12:00:00,60.9,60.92,60.73,60.77,1151500.0,34.6072,34.6185,34.5106,34.5333,1151500.0
2010-09-13 12:30:00,60.77,60.77,60.65,60.75,820700.0,34.5333,34.5333,34.4651,34.5219,820700.0
2010-09-13 13:00:00,60.74,60.79,60.58,60.72,604700.0,34.5162,34.5446,34.4253,34.5049,604700.0
2010-09-13 13:30:00,60.73,60.81,60.6,60.62,605300.0,34.5106,34.556,34.4367,34.448,605300.0
2010-09-13 14:00:00,60.61,60.82,60.55,60.8,979200.0,34.4424,34.5617,34.4083,34.5503,979200.0
2010-09-13 14:30:00,60.79,60.82,60.72,60.75,673600.0,34.5446,34.5617,34.5049,34.5219,673600.0
2010-09-13 15:00:00,60.75,60.86,60.67,60.86,1044400.0,34.5219,34.5844,34.4765,34.5844,1044400.0
2010-09-13 15:30:00,60.86,61.01,60.83,60.99,3189100.0,34.5844,34.6697,34.5674,34.6583,3189100.0
2010-09-14 09:30:00,60.8,61.18,60.75,60.95,2066000.0,34.5503,34.7663,34.5219,34.6356,2066000.0
2010-09-14 10:00:00,60.94,61.0,60.82,60.97,980100.0,34.6299,34.664,34.5617,34.6469,980100.0
2010-09-14 10:30:00,60.97,61.26,60.94,61.12,1239400.0,34.6469,34.8117,34.6299,34.7322,1239400.0
2010-09-14 11:00:00,61.13,61.32,61.09,61.21,1330500.0,34.7379,34.8458,34.7151,34.7833,1330500.0
2010-09-14 11:30:00,61.21,61.31,61.07,61.3,836400.0,34.7833,34.8401,34.7038,34.8345,836400.0
2010-09-14 12:00:00,61.29,61.31,61.18,61.24,848900.0,34.8288,34.8401,34.7663,34.8004,848900.0
2010-09-14 12:30:00,61.25,61.31,61.05,61.13,1117800.0,34.806,34.8401,34.6924,34.7379,1117800.0
2010-09-14 13:00:00,61.13,61.2,61.02,61.09,620600.0,34.7379,34.7776,34.6753,34.7151,620600.0
2010-09-14 13:30:00,61.08,61.16,61.0,61.09,645400.0,34.7094,34.7549,34.664,34.7151,645400.0
2010-09-14 14:00:00,61.1,61.18,61.09,61.17,563200.0,34.7208,34.7663,34.7151,34.7606,563200.0
2010-09-14 14:30:00,61.17,61.31,61.12,61.3,985400.0,34.7606,34.8401,34.7322,34.8345,985400.0
2010-09-14 15:00:00,61.29,61.32,61.2,61.26,1029400.0,34.8288,34.8458,34.7776,34.8117,1029400.0
2010-09-14 15:30:00,61.25,61.34,61.0,61.0,2686200.0,34.806,34.8572,34.664,34.664,2686200.0
2010-09-15 09:30:00,60.77,60.81,60.36,60.6,2190200.0,34.5333,34.556,34.3003,34.4367,2190200.0
2010-09-15 10:00:00,60.59,60.7,60.48,60.51,1592500.0,34.431,34.4935,34.3685,34.3855,1592500.0
2010-09-15 10:30:00,60.51,60.74,60.51,60.74,1096400.0,34.3855,34.5162,34.3855,34.5162,1096400.0
2010-09-15 11:00:00,60.74,60.8,60.56,60.72,827000.0,34.5162,34.5503,34.4139,34.5049,827000.0
2010-09-15 11:30:00,60.71,60.9,60.62,60.79,947100.0,34.4992,34.6072,34.448,34.5446,947100.0
2010-09-15 12:00:00,60.79,60.84,60.55,60.63,693900.0,34.5446,34.5731,34.4083,34.4537,693900.0
2010-09-15 12:30:00,60.63,60.65,60.53,60.59,640000.0,34.4537,34.4651,34.3969,34.431,640000.0
2010-09-15 13:00:00,60.6,60.7,60.58,60.59,579200.0,34.4367,34.4935,34.4253,34.431,579200.0
2010-09-15 13:30:00,60.59,60.71,60.55,60.71,730400.0,34.431,34.4992,34.4083,34.4992,730400.0
2010-09-15 14:00:00,60.71,60.75,60.61,60.67,755300.0,34.4992,34.5219,34.4424,34.4765,755300.0
2010-09-15 14:30:00,60.66,60.72,60.58,60.7,886700.0,34.4708,34.5049,34.4253,34.4935,886700.0
2010-09-15 15:00:00,60.7,60.94,60.67,60.91,1743500.0,34.4935,34.6299,34.4765,34.6128,1743500.0
2010-09-15 15:30:00,60.91,61.03,60.87,61.01,2899200.0,34.6128,34.681,34.5901,34.6697,2899200.0
2010-09-16 09:30:00,60.85,60.91,60.49,60.61,1720900.0,34.5787,34.6128,34.3742,34.4424,1720900.0
2010-09-16 10:00:00,60.61,60.9,60.45,60.85,1541100.0,34.4424,34.6072,34.3514,34.5787,1541100.0
2010-09-16 10:30:00,60.85,60.88,60.65,60.81,969700.0,34.5787,34.5958,34.4651,34.556,969700.0
2010-09-16 11:00:00,60.81,60.91,60.65,60.75,742700.0,34.556,34.6128,34.4651,34.5219,742700.0
2010-09-16 11:30:00,60.76,60.8,60.65,60.7,660500.0,34.5276,34.5503,34.4651,34.4935,660500.0
2010-09-16 12:00:00,60.7,60.74,60.61,60.65,572600.0,34.4935,34.5162,34.4424,34.4651,572600.0
2010-09-16 12:30:00,60.65,60.79,60.63,60.78,605800.0,34.4651,34.5446,34.4537,34.539,605800.0
2010-09-16 13:00:00,60.78,60.82,60.59,60.67,1412600.0,34.539,34.5617,34.431,34.4765,1412600.0
2010-09-16 13:30:00,60.67,60.72,60.59,60.63,419600.0,34.4765,34.5049,34.431,34.4537,419600.0
2010-09-16 14:00:00,60.62,60.76,60.61,60.69,609300.0,34.448,34.5276,34.4424,34.4878,609300.0
2010-09-16 14:30:00,60.7,60.81,60.65,60.78,688000.0,34.4935,34.556,34.4651,34.539,688000.0
2010-09-16 15:00:00,60.78,60.92,60.77,60.86,979800.0,34.539,34.6185,34.5333,34.5844,979800.0
2010-09-16 15:30:00,60.86,60.99,60.82,60.99,2398500.0,34.5844,34.6583,34.5617,34.6583,2398500.0
2010-09-17 09:30:00,61.19,61.3,61.0,61.07,8856000.0,34.772,34.8345,34.664,34.7038,8856000.0
2010-09-17 10:00:00,61.07,61.17,60.94,61.03,2206300.0,34.7038,34.7606,34.6299,34.681,2206300.0
2010-09-17 10:30:00,61.04,61.07,60.95,61.06,1111100.0,34.6867,34.7038,34.6356,34.6981,1111100.0
2010-09-17 11:00:00,61.06,61.17,61.01,61.05,1020500.0,34.6981,34.7606,34.6697,34.6924,1020500.0
2010-09-17 11:30:00,61.04,61.04,60.82,60.84,759400.0,34.6867,34.6867,34.5617,34.5731,759400.0
2010-09-17 12:00:00,60.85,61.01,60.84,60.96,459000.0,34.5787,34.6697,34.5731,34.6413,459000.0
2010-09-17 12:30:00,60.96,60.98,60.81,60.85,728900.0,34.6413,34.6526,34.556,34.5787,728900.0
2010-09-17 13:00:00,60.85,60.9,60.8,60.82,526400.0,34.5787,34.6072,34.5503,34.5617,526400.0
2010-09-17 13:30:00,60.81,60.9,60.77,60.8,814800.0,34.556,34.6072,34.5333,34.5503,814800.0
2010-09-17 14:00:00,60.81,60.93,60.71,60.92,1272600.0,34.556,34.6242,34.4992,34.6185,1272600.0
2010-09-17 14:30:00,60.91,60.92,60.83,60.85,1016100.0,34.6128,34.6185,34.5674,34.5787,1016100.0
2010-09-17 15:00:00,60.85,60.86,60.63,60.63,1328400.0,34.5787,34.5844,34.4537,34.4537,1328400.0
2010-09-17 15:30:00,60.63,60.86,60.63,60.76,2161900.0,34.4537,34.5844,34.4537,34.5276,2161900.0
2010-09-20 09:30:00,61.04,61.16,60.95,61.11,1534700.0,34.6867,34.7549,34.6356,34.7265,1534700.0
2010-09-20 10:00:00,61.11,61.46,61.03,61.33,2131800.0,34.7265,34.9254,34.681,34.8515,2131800.0
2010-09-20 10:30:00,61.33,61.43,61.27,61.43,1737800.0,34.8515,34.9083,34.8174,34.9083,1737800.0
2010-09-20 11:00:00,61.43,61.47,61.39,61.45,1769000.0,34.9083,34.9311,34.8856,34.9197,1769000.0
2010-09-20 11:30:00,61.45,61.48,61.35,61.44,1293400.0,34.9197,34.9367,34.8629,34.914,1293400.0
2010-09-20 12:00:00,61.44,61.48,61.39,61.4,846300.0,34.914,34.9367,34.8856,34.8913,846300.0
2010-09-20 12:30:00,61.42,61.5,61.34,61.49,998500.0,34.9027,34.9481,34.8572,34.9424,998500.0
2010-09-20 13:00:00,61.5,61.51,61.43,61.46,617200.0,34.9481,34.9538,34.9083,34.9254,617200.0
2010-09-20 13:30:00,61.47,61.56,61.43,61.5,690900.0,34.9311,34.9822,34.9083,34.9481,690900.0
2010-09-20 14:00:00,61.5,61.56,61.42,61.53,928400.0,34.9481,34.9822,34.9027,34.9652,928400.0
2010-09-20 14:30:00,61.53,61.72,61.53,61.65,1396300.0,34.9652,35.0731,34.9652,35.0334,1396300.0
2010-09-20 15:00:00,61.66,61.82,61.58,61.7,1728600.0,35.039,35.13,34.9936,35.0618,1728600.0
2010-09-20 15:30:00,61.69,61.79,61.52,61.55,3520600.0,35.0561,35.1129,34.9595,34.9765,3520600.0
2010-09-21 09:30:00,61.65,61.84,61.54,61.77,1479200.0,35.0334,35.1413,34.9708,35.1015,1479200.0
2010-09-21 10:00:00,61.77,61.8,61.57,61.59,1439500.0,35.1015,35.1186,34.9879,34.9993,1439500.0
2010-09-21 10:30:00,61.59,61.69,61.55,61.61,868400.0,34.9993,35.0561,34.9765,35.0106,868400.0
2010-09-21 11:00:00,61.6,61.63,61.38,61.43,872000.0,35.0049,35.022,34.8799,34.9083,872000.0
2010-09-21 11:30:00,61.43,61.44,61.25,61.36,943400.0,34.9083,34.914,34.806,34.8686,943400.0
2010-09-21 12:00:00,61.36,61.49,61.34,61.38,751700.0,34.8686,34.9424,34.8572,34.8799,751700.0
2010-09-21 12:30:00,61.38,61.49,61.37,61.46,516400.0,34.8799,34.9424,34.8742,34.9254,516400.0
2010-09-21 13:00:00,61.46,61.46,61.29,61.29,529000.0,34.9254,34.9254,34.8288,34.8288,529000.0
2010-09-21 13:30:00,61.3,61.44,61.29,61.41,560100.0,34.8345,34.914,34.8288,34.897,560100.0
2010-09-21 14:00:00,61.4,61.87,61.3,61.57,2242400.0,34.8913,35.1584,34.8345,34.9879,2242400.0
2010-09-21 14:30:00,61.57,61.9,61.49,61.64,2343500.0,34.9879,35.1754,34.9424,35.0277,2343500.0
2010-09-21 15:00:00,61.65,61.69,61.48,61.57,1498000.0,35.0334,35.0561,34.9367,34.9879,1498000.0
2010-09-21 15:30:00,61.57,61.65,61.27,61.6,3316700.0,34.9879,35.0334,34.8174,35.0049,3316700.0
2010-09-22 09:30:00,61.53,62.0,61.43,61.95,2465400.0,34.9652,35.2322,34.9083,35.2038,2465400.0
2010-09-22 10:00:00,61.95,61.95,61.75,61.77,1405700.0,35.2038,35.2038,35.0902,35.1015,1405700.0
2010-09-22 10:30:00,61.76,61.77,61.48,61.61,2177600.0,35.0959,35.1015,34.9367,35.0106,2177600.0
2010-09-22 11:00:00,61.61,61.62,61.42,61.53,1765100.0,35.0106,35.0163,34.9027,34.9652,1765100.0
2010-09-22 11:30:00,61.53,61.61,61.45,61.49,686600.0,34.9652,35.0106,34.9197,34.9424,686600.0
2010-09-22 12:00:00,61.5,61.6,61.46,61.5,536600.0,34.9481,35.0049,34.9254,34.9481,536600.0
2010-09-22 12:30:00,61.5,61.56,61.45,61.5,538200.0,34.9481,34.9822,34.9197,34.9481,538200.0
2010-09-22 13:00:00,61.51,61.57,61.41,61.53,690400.0,34.9538,34.9879,34.897,34.9652,690400.0
2010-09-22 13:30:00,61.53,61.68,61.52,61.64,572300.0,34.9652,35.0504,34.9595,35.0277,572300.0
2010-09-22 14:00:00,61.63,61.65,61.49,61.52,723100.0,35.022,35.0334,34.9424,34.9595,723100.0
2010-09-22 14:30:00,61.52,61.74,61.51,61.72,992000.0,34.9595,35.0845,34.9538,35.0731,992000.0
2010-09-22 15:00:00,61.73,61.78,61.44,61.49,893100.0,35.0788,35.1072,34.914,34.9424,893100.0
2010-09-22 15:30:00,61.5,61.64,61.42,61.44,2296400.0,34.9481,35.0277,34.9027,34.914,2296400.0
2010-09-23 09:30:00,61.01,61.15,60.94,61.03,1748700.0,34.6697,34.7492,34.6299,34.681,1748700.0
2010-09-23 10:00:00,61.03,61.24,60.96,61.19,1357600.0,34.681,34.8004,34.6413,34.772,1357600.0
2010-09-23 10:30:00,61.2,61.44,61.17,61.35,1511800.0,34.7776,34.914,34.7606,34.8629,1511800.0
2010-09-23 11:00:00,61.34,61.35,61.24,61.32,724100.0,34.8572,34.8629,34.8004,34.8458,724100.0
2010-09-23 11:30:00,61.32,61.5,61.32,61.43,967100.0,34.8458,34.9481,34.8458,34.9083,967100.0
2010-09-23 12:00:00,61.42,61.43,61.3,61.35,614000.0,34.9027,34.9083,34.8345,34.8629,614000.0
2010-09-23 12:30:00,61.37,61.48,61.33,61.48,515300.0,34.8742,34.9367,34.8515,34.9367,515300.0
2010-09-23 13:00:00,61.48,61.53,61.37,61.43,453300.0,34.9367,34.9652,34.8742,34.9083,453300.0
2010-09-23 13:30:00,61.42,61.52,61.39,61.5,1050800.0,34.9027,34.9595,34.8856,34.9481,1050800.0
2010-09-23 14:00:00,61.5,61.57,61.49,61.52,766500.0,34.9481,34.9879,34.9424,34.9595,766500.0
2010-09-23 14:30:00,61.52,61.54,61.41,61.43,1457600.0,34.9595,34.9708,34.897,34.9083,1457600.0
2010-09-23 15:00:00,61.43,61.48,61.08,61.09,1561100.0,34.9083,34.9367,34.7094,34.7151,1561100.0
2010-09-23 15:30:00,61.09,61.18,60.9,61.18,3141100.0,34.7151,34.7663,34.6072,34.7663,3141100.0
2010-09-24 09:30:00,61.5,61.93,61.36,61.84,3284500.0,34.9481,35.1925,34.8686,35.1413,3284500.0
2010-09-24 10:00:00,61.84,61.98,61.64,61.96,2229500.0,35.1413,35.2209,35.0277,35.2095,2229500.0
2010-09-24 10:30:00,61.96,61.98,61.88,61.95,1291400.0,35.2095,35.2209,35.1641,35.2038,1291400.0
2010-09-24 11:00:00,61.95,62.01,61.88,61.9,1577700.0,35.2038,35.2379,35.1641,35.1754,1577700.0
2010-09-24 11:30:00,61.9,61.93,61.75,61.84,1392500.0,35.1754,35.1925,35.0902,35.1413,1392500.0
2010-09-24 12:00:00,61.85,61.85,61.77,61.84,883000.0,35.147,35.147,35.1015,35.1413,883000.0
2010-09-24 12:30:00,61.84,61.94,61.81,61.86,1186200.0,35.1413,35.1981,35.1243,35.1527,1186200.0
2010-09-24 13:00:00,61.85,61.91,61.82,61.89,844300.0,35.147,35.1811,35.13,35.1697,844300.0
2010-09-24 13:30:00,61.89,61.97,61.87,61.93,1167900.0,35.1697,35.2152,35.1584,35.1925,1167900.0
2010-09-24 14:00:00,61.93,62.01,61.9,61.96,1102900.0,35.1925,35.2379,35.1754,35.2095,1102900.0
2010-09-24 14:30:00,61.97,62.13,61.95,62.06,1733800.0,35.2152,35.3061,35.2038,35.2663,1733800.0
2010-09-24 15:00:00,62.06,62.07,61.83,61.86,1197000.0,35.2663,35.272,35.1356,35.1527,1197000.0
2010-09-24 15:30:00,61.86,61.9,61.71,61.75,3958400.0,35.1527,35.1754,35.0674,35.0902,3958400.0
2010-09-27 09:30:00,61.92,62.08,61.79,61.97,1818500.0,35.1868,35.2777,35.1129,35.2152,1818500.0
2010-09-27 10:00:00,61.98,62.02,61.8,61.88,1112500.0,35.2209,35.2436,35.1186,35.1641,1112500.0
2010-09-27 10:30:00,61.87,61.95,61.77,61.83,923100.0,35.1584,35.2038,35.1015,35.1356,923100.0
2010-09-27 11:00:00,61.84,61.94,61.77,61.9,1155600.0,35.1413,35.1981,35.1015,35.1754,1155600.0
2010-09-27 11:30:00,61.89,61.92,61.68,61.78,914600.0,35.1697,35.1868,35.0504,35.1072,914600.0
2010-09-27 12:00:00,61.78,61.9,61.76,61.89,609100.0,35.1072,35.1754,35.0959,35.1697,609100.0
2010-09-27 12:30:00,61.89,61.91,61.85,61.85,497700.0,35.1697,35.1811,35.147,35.147,497700.0
2010-09-27 13:00:00,61.86,61.92,61.81,61.88,581800.0,35.1527,35.1868,35.1243,35.1641,581800.0
2010-09-27 13:30:00,61.89,61.92,61.83,61.89,781000.0,35.1697,35.1868,35.1356,35.1697,781000.0
2010-09-27 14:00:00,61.89,61.94,61.83,61.89,510600.0,35.1697,35.1981,35.1356,35.1697,510600.0
2010-09-27 14:30:00,61.89,62.0,61.83,61.91,1009900.0,35.1697,35.2322,35.1356,35.1811,1009900.0
2010-09-27 15:00:00,61.91,61.93,61.85,61.86,748300.0,35.1811,35.1925,35.147,35.1527,748300.0
2010-09-27 15:30:00,61.86,61.87,61.74,61.77,2895500.0,35.1527,35.1584,35.0845,35.1015,2895500.0
2010-09-28 09:30:00,61.65,61.7,61.42,61.53,1408300.0,35.0334,35.0618,34.9027,34.9652,1408300.0
2010-09-28 10:00:00,61.53,61.54,61.27,61.37,1966800.0,34.9652,34.9708,34.8174,34.8742,1966800.0
2010-09-28 10:30:00,61.37,61.66,61.36,61.59,1352000.0,34.8742,35.039,34.8686,34.9993,1352000.0
2010-09-28 11:00:00,61.6,61.98,61.59,61.96,1331400.0,35.0049,35.2209,34.9993,35.2095,1331400.0
2010-09-28 11:30:00,61.97,62.07,61.93,61.97,1389500.0,35.2152,35.272,35.1925,35.2152,1389500.0
2010-09-28 12:00:00,61.96,62.09,61.92,62.0,864700.0,35.2095,35.2834,35.1868,35.2322,864700.0
2010-09-28 12:30:00,62.01,62.08,61.96,62.05,553200.0,35.2379,35.2777,35.2095,35.2607,553200.0
2010-09-28 13:00:00,62.05,62.06,61.91,62.0,463500.0,35.2607,35.2663,35.1811,35.2322,463500.0
2010-09-28 13:30:00,62.0,62.11,61.97,62.09,1046600.0,35.2322,35.2948,35.2152,35.2834,1046600.0
2010-09-28 14:00:00,62.1,62.1,61.88,61.88,951300.0,35.2891,35.2891,35.1641,35.1641,951300.0
2010-09-28 14:30:00,61.88,61.9,61.72,61.76,1121100.0,35.1641,35.1754,35.0731,35.0959,1121100.0
2010-09-28 15:00:00,61.77,62.05,61.72,61.9,1149000.0,35.1015,35.2607,35.0731,35.1754,1149000.0
2010-09-28 15:30:00,61.9,62.26,61.88,62.07,3114800.0,35.1754,35.38,35.1641,35.272,3114800.0
2010-09-29 09:30:00,61.84,62.02,61.71,61.83,1731700.0,35.1413,35.2436,35.0674,35.1356,1731700.0
2010-09-29 10:00:00,61.83,61.91,61.61,61.65,1629500.0,35.1356,35.1811,35.0106,35.0334,1629500.0
2010-09-29 10:30:00,61.65,61.76,61.51,61.58,2071700.0,35.0334,35.0959,34.9538,34.9936,2071700.0
2010-09-29 11:00:00,61.58,61.73,61.53,61.71,1219500.0,34.9936,35.0788,34.9652,35.0674,1219500.0
2010-09-29 11:30:00,61.71,61.77,61.65,61.68,1236600.0,35.0674,35.1015,35.0334,35.0504,1236600.0
2010-09-29 12:00:00,61.68,61.88,61.63,61.79,1058300.0,35.0504,35.1641,35.022,35.1129,1058300.0
2010-09-29 12:30:00,61.79,61.81,61.66,61.69,791700.0,35.1129,35.1243,35.039,35.0561,791700.0
2010-09-29 13:00:00,61.69,61.71,61.63,61.65,707800.0,35.0561,35.0674,35.022,35.0334,707800.0
2010-09-29 13:30:00,61.65,61.81,61.62,61.81,918100.0,35.0334,35.1243,35.0163,35.1243,918100.0
2010-09-29 14:00:00,61.81,61.92,61.76,61.77,1094800.0,35.1243,35.1868,35.0959,35.1015,1094800.0
2010-09-29 14:30:00,61.78,61.88,61.76,61.8,856600.0,35.1072,35.1641,35.0959,35.1186,856600.0
2010-09-29 15:00:00,61.8,61.82,61.43,61.44,1541500.0,35.1186,35.13,34.9083,34.914,1541500.0
2010-09-29 15:30:00,61.44,61.59,61.27,61.59,3643800.0,34.914,34.9993,34.8174,34.9993,3643800.0
2010-09-30 09:30:00,61.95,62.44,61.74,62.22,3239900.0,35.2038,35.4823,35.0845,35.3573,3239900.0
2010-09-30 10:00:00,62.22,62.29,62.05,62.23,2419600.0,35.3573,35.397,35.2607,35.3629,2419600.0
2010-09-30 10:30:00,62.23,62.28,62.05,62.1,1489900.0,35.3629,35.3914,35.2607,35.2891,1489900.0
2010-09-30 11:00:00,62.11,62.24,61.55,61.6,2107800.0,35.2948,35.3686,34.9765,35.0049,2107800.0
2010-09-30 11:30:00,61.59,61.87,61.54,61.75,1490700.0,34.9993,35.1584,34.9708,35.0902,1490700.0
2010-09-30 12:00:00,61.74,61.77,61.47,61.7,1167000.0,35.0845,35.1015,34.9311,35.0618,1167000.0
2010-09-30 12:30:00,61.7,61.86,61.66,61.8,849900.0,35.0618,35.1527,35.039,35.1186,849900.0
2010-09-30 13:00:00,61.81,61.85,61.76,61.85,711500.0,35.1243,35.147,35.0959,35.147,711500.0
2010-09-30 13:30:00,61.85,61.87,61.73,61.8,843500.0,35.147,35.1584,35.0788,35.1186,843500.0
2010-09-30 14:00:00,61.8,61.87,61.66,61.86,830800.0,35.1186,35.1584,35.039,35.1527,830800.0
2010-09-30 14:30:00,61.86,62.07,61.83,62.02,1022300.0,35.1527,35.272,35.1356,35.2436,1022300.0
2010-09-30 15:00:00,62.02,62.07,61.88,62.07,1444200.0,35.2436,35.272,35.1641,35.272,1444200.0
2010-09-30 15:30:00,62.07,62.1,61.79,61.79,3225800.0,35.272,35.2891,35.1129,35.1129,3225800.0
2010-10-01 09:30:00,62.32,62.4,62.08,62.28,2878000.0,35.4141,35.4595,35.2777,35.3914,2878000.0
2010-10-01 10:00:00,62.28,62.43,61.96,62.14,3570200.0,35.3914,35.4766,35.2095,35.3118,3570200.0
2010-10-01 10:30:00,62.14,62.15,61.8,62.07,2052500.0,35.3118,35.3175,35.1186,35.272,2052500.0
2010-10-01 11:00:00,62.08,62.21,62.02,62.1,1307300.0,35.2777,35.3516,35.2436,35.2891,1307300.0
2010-10-01 11:30:00,62.1,62.33,61.98,62.26,1139900.0,35.2891,35.4198,35.2209,35.38,1139900.0
2010-10-01 12:00:00,62.26,62.33,62.23,62.3,853500.0,35.38,35.4198,35.3629,35.4027,853500.0
2010-10-01 12:30:00,62.3,62.35,62.25,62.32,621900.0,35.4027,35.4311,35.3743,35.4141,621900.0
2010-10-01 13:00:00,62.32,62.42,62.32,62.36,1028800.0,35.4141,35.4709,35.4141,35.4368,1028800.0
2010-10-01 13:30:00,62.37,62.37,62.28,62.29,829100.0,35.4425,35.4425,35.3914,35.397,829100.0
2010-10-01 14:00:00,62.29,62.48,62.28,62.42,855500.0,35.397,35.505,35.3914,35.4709,855500.0
2010-10-01 14:30:00,62.43,62.5,62.39,62.49,1073700.0,35.4766,35.5164,35.4539,35.5107,1073700.0
2010-10-01 15:00:00,62.5,62.58,62.44,62.48,2483200.0,35.5164,35.5618,35.4823,35.505,2483200.0
2010-10-01 15:30:00,62.47,62.55,62.41,62.54,2930500.0,35.4993,35.5448,35.4652,35.5391,2930500.0
2010-10-04 09:30:00,62.52,62.72,62.48,62.61,1941100.0,35.5277,35.6414,35.505,35.5789,1941100.0
2010-10-04 10:00:00,62.62,62.73,62.49,62.59,1462200.0,35.5846,35.6471,35.5107,35.5675,1462200.0
2010-10-04 10:30:00,62.58,62.63,62.3,62.4,1057300.0,35.5618,35.5902,35.4027,35.4595,1057300.0
2010-10-04 11:00:00,62.39,62.42,62.12,62.21,1523100.0,35.4539,35.4709,35.3004,35.3516,1523100.0
2010-10-04 11:30:00,62.2,62.26,62.02,62.03,863000.0,35.3459,35.38,35.2436,35.2493,863000.0
2010-10-04 12:00:00,62.02,62.12,61.93,62.02,942700.0,35.2436,35.3004,35.1925,35.2436,942700.0
2010-10-04 12:30:00,62.02,62.09,61.94,62.04,585900.0,35.2436,35.2834,35.1981,35.255,585900.0
2010-10-04 13:00:00,62.04,62.14,62.03,62.11,606200.0,35.255,35.3118,35.2493,35.2948,606200.0
2010-10-04 13:30:00,62.11,62.12,61.92,61.97,737300.0,35.2948,35.3004,35.1868,35.2152,737300.0
2010-10-04 14:00:00,61.98,62.02,61.84,61.92,846000.0,35.2209,35.2436,35.1413,35.1868,846000.0
2010-10-04 14:30:00,61.92,62.09,61.9,61.96,698800.0,35.1868,35.2834,35.1754,35.2095,698800.0
2010-10-04 15:00:00,61.96,62.17,61.93,62.17,1083700.0,35.2095,35.3288,35.1925,35.3288,1083700.0
2010-10-04 15:30:00,62.17,62.22,62.03,62.21,2139700.0,35.3288,35.3573,35.2493,35.3516,2139700.0
2010-10-05 09:30:00,62.53,62.75,62.43,62.72,2718900.0,35.5334,35.6584,35.4766,35.6414,2718900.0
2010-10-05 10:00:00,62.72,62.88,62.54,62.87,2198200.0,35.6414,35.7323,35.5391,35.7266,2198200.0
2010-10-05 10:30:00,62.88,63.0,62.85,62.92,1860400.0,35.7323,35.8005,35.7153,35.755,1860400.0
2010-10-05 11:00:00,62.91,62.95,62.78,62.9,1208600.0,35.7494,35.7721,35.6755,35.7437,1208600.0
2010-10-05 11:30:00,62.9,63.04,62.88,62.98,1650700.0,35.7437,35.8232,35.7323,35.7891,1650700.0
2010-10-05 12:00:00,62.99,63.1,62.97,63.04,947700.0,35.7948,35.8573,35.7835,35.8232,947700.0
2010-10-05 12:30:00,63.04,63.1,63.0,63.04,843700.0,35.8232,35.8573,35.8005,35.8232,843700.0
2010-10-05 13:00:00,63.05,63.11,62.97,63.03,1136300.0,35.8289,35.863,35.7835,35.8176,1136300.0
2010-10-05 13:30:00,63.04,63.17,62.99,63.15,981000.0,35.8232,35.8971,35.7948,35.8857,981000.0
2010-10-05 14:00:00,63.15,63.22,63.13,63.19,796400.0,35.8857,35.9255,35.8744,35.9085,796400.0
2010-10-05 14:30:00,63.2,63.25,63.11,63.22,1144100.0,35.9142,35.9426,35.863,35.9255,1144100.0
2010-10-05 15:00:00,63.23,63.4,63.19,63.36,1758400.0,35.9312,36.0278,35.9085,36.0051,1758400.0
2010-10-05 15:30:00,63.35,63.39,63.22,63.23,3522200.0,35.9994,36.0221,35.9255,35.9312,3522200.0
2010-10-06 09:30:00,63.18,63.47,63.18,63.41,2022100.0,35.9028,36.0676,35.9028,36.0335,2022100.0
2010-10-06 10:00:00,63.42,63.5,63.41,63.47,1133900.0,36.0392,36.0846,36.0335,36.0676,1133900.0
2010-10-06 10:30:00,63.47,63.65,63.38,63.53,1567100.0,36.0676,36.1699,36.0164,36.1017,1567100.0
2010-10-06 11:00:00,63.53,63.7,63.46,63.69,1134200.0,36.1017,36.1983,36.0619,36.1926,1134200.0
2010-10-06 11:30:00,63.69,63.79,63.59,63.64,1457000.0,36.1926,36.2494,36.1358,36.1642,1457000.0
2010-10-06 12:00:00,63.64,63.71,63.42,63.42,1111200.0,36.1642,36.204,36.0392,36.0392,1111200.0
2010-10-06 12:30:00,63.43,63.62,63.43,63.53,814000.0,36.0449,36.1528,36.0449,36.1017,814000.0
2010-10-06 13:00:00,63.52,63.63,63.44,63.63,919500.0,36.096,36.1585,36.0505,36.1585,919500.0
2010-10-06 13:30:00,63.63,63.77,63.61,63.75,1195500.0,36.1585,36.2381,36.1471,36.2267,1195500.0
2010-10-06 14:00:00,63.75,63.77,63.63,63.74,1114900.0,36.2267,36.2381,36.1585,36.221,1114900.0
2010-10-06 14:30:00,63.74,63.79,63.64,63.77,1304000.0,36.221,36.2494,36.1642,36.2381,1304000.0
2010-10-06 15:00:00,63.77,63.79,63.6,63.7,1316800.0,36.2381,36.2494,36.1415,36.1983,1316800.0
2010-10-06 15:30:00,63.7,63.91,63.68,63.91,2902300.0,36.1983,36.3176,36.1869,36.3176,2902300.0
2010-10-07 09:30:00,63.95,64.0,63.6,63.62,2706700.0,36.3404,36.3688,36.1415,36.1528,2706700.0
2010-10-07 10:00:00,63.61,63.88,63.56,63.85,1645400.0,36.1471,36.3006,36.1187,36.2835,1645400.0
2010-10-07 10:30:00,63.85,63.85,63.51,63.56,1688600.0,36.2835,36.2835,36.0903,36.1187,1688600.0
2010-10-07 11:00:00,63.56,63.61,63.37,63.45,1340500.0,36.1187,36.1471,36.0108,36.0562,1340500.0
2010-10-07 11:30:00,63.45,63.74,63.45,63.72,1070000.0,36.0562,36.221,36.0562,36.2097,1070000.0
2010-10-07 12:00:00,63.72,63.79,63.59,63.6,850000.0,36.2097,36.2494,36.1358,36.1415,850000.0
2010-10-07 12:30:00,63.59,63.68,63.48,63.67,1004800.0,36.1358,36.1869,36.0733,36.1812,1004800.0
2010-10-07 13:00:00,63.67,63.69,63.48,63.69,1013700.0,36.1812,36.1926,36.0733,36.1926,1013700.0
2010-10-07 13:30:00,63.68,63.86,63.67,63.8,838200.0,36.1869,36.2892,36.1812,36.2551,838200.0
2010-10-07 14:00:00,63.8,63.91,63.77,63.86,952500.0,36.2551,36.3176,36.2381,36.2892,952500.0
2010-10-07 14:30:00,63.86,63.9,63.71,63.89,798300.0,36.2892,36.3119,36.204,36.3063,798300.0
2010-10-07 15:00:00,63.89,63.9,63.75,63.78,794000.0,36.3063,36.3119,36.2267,36.2438,794000.0
2010-10-07 15:30:00,63.78,63.87,63.71,63.85,2050500.0,36.2438,36.2949,36.204,36.2835,2050500.0
2010-10-08 09:30:00,63.81,64.0,63.63,63.98,2129100.0,36.2608,36.3688,36.1585,36.3574,2129100.0
2010-10-08 10:00:00,63.98,64.06,63.81,63.86,1864100.0,36.3574,36.4029,36.2608,36.2892,1864100.0
2010-10-08 10:30:00,63.86,64.25,63.85,64.23,1468500.0,36.2892,36.5108,36.2835,36.4995,1468500.0
2010-10-08 11:00:00,64.22,64.36,64.15,64.21,1508900.0,36.4938,36.5733,36.454,36.4881,1508900.0
2010-10-08 11:30:00,64.21,64.25,64.03,64.12,1175200.0,36.4881,36.5108,36.3858,36.437,1175200.0
2010-10-08 12:00:00,64.11,64.16,64.05,64.06,828300.0,36.4313,36.4597,36.3972,36.4029,828300.0
2010-10-08 12:30:00,64.06,64.27,64.05,64.22,888400.0,36.4029,36.5222,36.3972,36.4938,888400.0
2010-10-08 13:00:00,64.23,64.33,64.17,64.32,991100.0,36.4995,36.5563,36.4654,36.5506,991100.0
2010-10-08 13:30:00,64.32,64.45,64.3,64.39,1134300.0,36.5506,36.6245,36.5392,36.5904,1134300.0
2010-10-08 14:00:00,64.39,64.42,64.29,64.36,1223700.0,36.5904,36.6074,36.5336,36.5733,1223700.0
2010-10-08 14:30:00,64.36,64.45,64.33,64.34,883200.0,36.5733,36.6245,36.5563,36.562,883200.0
2010-10-08 15:00:00,64.35,64.5,64.32,64.46,1231200.0,36.5677,36.6529,36.5506,36.6302,1231200.0
2010-10-08 15:30:00,64.46,64.53,64.32,64.34,3161500.0,36.6302,36.6699,36.5506,36.562,3161500.0
2010-10-11 09:30:00,64.36,64.72,64.31,64.59,1699700.0,36.5733,36.7779,36.5449,36.704,1699700.0
2010-10-11 10:00:00,64.6,64.81,64.58,64.79,1141600.0,36.7097,36.8291,36.6984,36.8177,1141600.0
2010-10-11 10:30:00,64.79,64.8,64.46,64.56,1162200.0,36.8177,36.8234,36.6302,36.687,1162200.0
2010-10-11 11:00:00,64.56,64.7,64.51,64.63,807700.0,36.687,36.7666,36.6586,36.7268,807700.0
2010-10-11 11:30:00,64.64,64.73,64.61,64.72,584700.0,36.7325,36.7836,36.7154,36.7779,584700.0
2010-10-11 12:00:00,64.72,64.79,64.63,64.75,554300.0,36.7779,36.8177,36.7268,36.795,554300.0
2010-10-11 12:30:00,64.75,64.76,64.65,64.72,607800.0,36.795,36.8006,36.7381,36.7779,607800.0
2010-10-11 13:00:00,64.73,64.81,64.69,64.77,600600.0,36.7836,36.8291,36.7609,36.8063,600600.0
2010-10-11 13:30:00,64.76,64.77,64.58,64.61,811300.0,36.8006,36.8063,36.6984,36.7154,811300.0
2010-10-11 14:00:00,64.61,64.68,64.58,64.62,632000.0,36.7154,36.7552,36.6984,36.7211,632000.0
2010-10-11 14:30:00,64.63,64.67,64.55,64.58,580000.0,36.7268,36.7495,36.6813,36.6984,580000.0
2010-10-11 15:00:00,64.57,64.64,64.5,64.53,875700.0,36.6927,36.7325,36.6529,36.6699,875700.0
2010-10-11 15:30:00,64.54,64.56,64.34,64.56,1713000.0,36.6756,36.687,36.562,36.687,1713000.0
2010-10-12 09:30:00,64.29,64.34,63.93,64.15,2332000.0,36.5336,36.562,36.329,36.454,2332000.0
2010-10-12 10:00:00,64.15,64.31,63.99,64.03,1351200.0,36.454,36.5449,36.3631,36.3858,1351200.0
2010-10-12 10:30:00,64.04,64.23,63.95,64.18,1703900.0,36.3915,36.4995,36.3404,36.4711,1703900.0
2010-10-12 11:00:00,64.18,64.23,64.01,64.2,751200.0,36.4711,36.4995,36.3745,36.4824,751200.0
2010-10-12 11:30:00,64.2,64.36,64.16,64.32,623600.0,36.4824,36.5733,36.4597,36.5506,623600.0
2010-10-12 12:00:00,64.32,64.38,64.22,64.22,583300.0,36.5506,36.5847,36.4938,36.4938,583300.0
2010-10-12 12:30:00,64.22,64.3,64.15,64.16,407200.0,36.4938,36.5392,36.454,36.4597,407200.0
2010-10-12 13:00:00,64.16,64.27,64.14,64.23,504800.0,36.4597,36.5222,36.4483,36.4995,504800.0
2010-10-12 13:30:00,64.24,64.29,64.17,64.27,496600.0,36.5052,36.5336,36.4654,36.5222,496600.0
2010-10-12 14:00:00,64.28,64.58,64.2,64.42,2226000.0,36.5279,36.6984,36.4824,36.6074,2226000.0
2010-10-12 14:30:00,64.43,64.6,64.37,64.6,1593300.0,36.6131,36.7097,36.579,36.7097,1593300.0
2010-10-12 15:00:00,64.59,64.83,64.47,64.82,1923800.0,36.704,36.8404,36.6359,36.8347,1923800.0
2010-10-12 15:30:00,64.82,64.89,64.66,64.67,2739100.0,36.8347,36.8745,36.7438,36.7495,2739100.0
2010-10-13 09:30:00,64.79,64.9,64.57,64.86,2269400.0,36.8177,36.8802,36.6927,36.8575,2269400.0
2010-10-13 10:00:00,64.86,64.94,64.59,64.69,1884800.0,36.8575,36.9029,36.704,36.7609,1884800.0
2010-10-13 10:30:00,64.7,64.94,64.65,64.93,1292200.0,36.7666,36.9029,36.7381,36.8973,1292200.0
2010-10-13 11:00:00,64.93,65.0,64.86,64.89,1627300.0,36.8973,36.937,36.8575,36.8745,1627300.0
2010-10-13 11:30:00,64.9,64.92,64.86,64.91,791600.0,36.8802,36.8916,36.8575,36.8859,791600.0
2010-10-13 12:00:00,64.9,65.0,64.9,64.99,1145600.0,36.8802,36.937,36.8802,36.9313,1145600.0
2010-10-13 12:30:00,64.99,65.01,64.95,64.97,1397200.0,36.9313,36.9427,36.9086,36.92,1397200.0
2010-10-13 13:00:00,64.97,65.03,64.92,64.94,1249100.0,36.92,36.9541,36.8916,36.9029,1249100.0
2010-10-13 13:30:00,64.94,65.18,64.92,65.12,1419200.0,36.9029,37.0393,36.8916,37.0052,1419200.0
2010-10-13 14:00:00,65.12,65.29,65.12,65.23,1684600.0,37.0052,37.1018,37.0052,37.0677,1684600.0
2010-10-13 14:30:00,65.23,65.27,65.1,65.13,1246600.0,37.0677,37.0905,36.9939,37.0109,1246600.0
2010-10-13 15:00:00,65.13,65.21,65.0,65.02,1418600.0,37.0109,37.0564,36.937,36.9484,1418600.0
2010-10-13 15:30:00,65.02,65.15,64.97,65.03,2164600.0,36.9484,37.0223,36.92,36.9541,2164600.0
2010-10-14 09:30:00,65.01,65.36,64.87,65.09,2324300.0,36.9427,37.1416,36.8632,36.9882,2324300.0
2010-10-14 10:00:00,65.08,65.32,65.07,65.31,996500.0,36.9825,37.1189,36.9768,37.1132,996500.0
2010-10-14 10:30:00,65.31,65.44,65.27,65.41,731900.0,37.1132,37.1871,37.0905,37.17,731900.0
2010-10-14 11:00:00,65.41,65.45,65.24,65.3,1060900.0,37.17,37.1927,37.0734,37.1075,1060900.0
2010-10-14 11:30:00,65.3,65.34,64.98,65.08,859400.0,37.1075,37.1302,36.9257,36.9825,859400.0
2010-10-14 12:00:00,65.08,65.15,64.97,65.06,643000.0,36.9825,37.0223,36.92,36.9711,643000.0
2010-10-14 12:30:00,65.05,65.19,64.96,65.14,851600.0,36.9654,37.045,36.9143,37.0166,851600.0
2010-10-14 13:00:00,65.14,65.2,64.93,64.99,1186700.0,37.0166,37.0507,36.8973,36.9313,1186700.0
2010-10-14 13:30:00,65.0,65.21,64.97,65.19,668100.0,36.937,37.0564,36.92,37.045,668100.0
2010-10-14 14:00:00,65.19,65.2,65.07,65.09,790400.0,37.045,37.0507,36.9768,36.9882,790400.0
2010-10-14 14:30:00,65.09,65.11,64.94,64.96,754600.0,36.9882,36.9995,36.9029,36.9143,754600.0
2010-10-14 15:00:00,64.95,65.14,64.88,65.09,1148100.0,36.9086,37.0166,36.8688,36.9882,1148100.0
2010-10-14 15:30:00,65.09,65.3,65.07,65.3,2051600.0,36.9882,37.1075,36.9768,37.1075,2051600.0
2010-10-15 09:30:00,65.6,65.65,65.07,65.14,5435000.0,37.278,37.3064,36.9768,37.0166,5435000.0
2010-10-15 10:00:00,65.14,65.34,64.82,64.98,1965000.0,37.0166,37.1302,36.8347,36.9257,1965000.0
2010-10-15 10:30:00,64.98,65.15,64.89,65.02,1070600.0,36.9257,37.0223,36.8745,36.9484,1070600.0
2010-10-15 11:00:00,65.03,65.15,64.96,65.04,1412200.0,36.9541,37.0223,36.9143,36.9598,1412200.0
2010-10-15 11:30:00,65.03,65.14,64.96,64.98,1172400.0,36.9541,37.0166,36.9143,36.9257,1172400.0
2010-10-15 12:00:00,64.99,65.11,64.94,65.08,1119800.0,36.9313,36.9995,36.9029,36.9825,1119800.0
2010-10-15 12:30:00,65.09,65.2,65.04,65.09,864100.0,36.9882,37.0507,36.9598,36.9882,864100.0
2010-10-15 13:00:00,65.09,65.2,65.05,65.18,625900.0,36.9882,37.0507,36.9654,37.0393,625900.0
2010-10-15 13:30:00,65.19,65.22,64.98,65.02,1100000.0,37.045,37.062,36.9257,36.9484,1100000.0
2010-10-15 14:00:00,65.02,65.1,64.97,65.09,1305300.0,36.9484,36.9939,36.92,36.9882,1305300.0
2010-10-15 14:30:00,65.09,65.18,65.04,65.11,858700.0,36.9882,37.0393,36.9598,36.9995,858700.0
2010-10-15 15:00:00,65.1,65.14,65.0,65.08,1123800.0,36.9939,37.0166,36.937,36.9825,1123800.0
2010-10-15 15:30:00,65.09,65.21,65.03,65.2,2724700.0,36.9882,37.0564,36.9541,37.0507,2724700.0
2010-10-18 09:30:00,65.19,65.62,65.03,65.52,2048800.0,37.045,37.2894,36.9541,37.2325,2048800.0
2010-10-18 10:00:00,65.52,65.68,65.39,65.64,1157100.0,37.2325,37.3234,37.1587,37.3007,1157100.0
2010-10-18 10:30:00,65.64,65.82,65.54,65.81,1429300.0,37.3007,37.403,37.2439,37.3973,1429300.0
2010-10-18 11:00:00,65.81,65.89,65.76,65.89,1408800.0,37.3973,37.4428,37.3689,37.4428,1408800.0
2010-10-18 11:30:00,65.89,65.9,65.73,65.89,1089900.0,37.4428,37.4485,37.3519,37.4428,1089900.0
2010-10-18 12:00:00,65.89,65.98,65.89,65.93,954000.0,37.4428,37.4939,37.4428,37.4655,954000.0
2010-10-18 12:30:00,65.92,65.98,65.88,65.9,1124700.0,37.4598,37.4939,37.4371,37.4485,1124700.0
2010-10-18 13:00:00,65.9,65.98,65.89,65.91,653600.0,37.4485,37.4939,37.4428,37.4541,653600.0
2010-10-18 13:30:00,65.9,66.02,65.89,65.94,1302500.0,37.4485,37.5167,37.4428,37.4712,1302500.0
2010-10-18 14:00:00,65.94,66.1,65.87,66.09,941600.0,37.4712,37.5621,37.4314,37.5564,941600.0
2010-10-18 14:30:00,66.09,66.24,66.08,66.23,1504300.0,37.5564,37.6417,37.5508,37.636,1504300.0
2010-10-18 15:00:00,66.22,66.47,66.22,66.36,2289900.0,37.6303,37.7724,37.6303,37.7099,2289900.0
2010-10-18 15:30:00,66.36,66.54,66.21,66.26,3719900.0,37.7099,37.8122,37.6246,37.653,3719900.0
2010-10-19 09:30:00,65.59,66.04,65.5,65.82,2473700.0,37.2723,37.528,37.2212,37.403,2473700.0
2010-10-19 10:00:00,65.82,65.84,65.51,65.58,1780200.0,37.403,37.4144,37.2268,37.2666,1780200.0
2010-10-19 10:30:00,65.58,65.66,65.42,65.43,1638300.0,37.2666,37.3121,37.1757,37.1814,1638300.0
2010-10-19 11:00:00,65.44,65.44,65.24,65.28,1600900.0,37.1871,37.1871,37.0734,37.0961,1600900.0
2010-10-19 11:30:00,65.27,65.57,65.27,65.48,1424800.0,37.0905,37.2609,37.0905,37.2098,1424800.0
2010-10-19 12:00:00,65.48,65.54,65.41,65.47,840400.0,37.2098,37.2439,37.17,37.2041,840400.0
2010-10-19 12:30:00,65.46,65.47,65.31,65.41,851000.0,37.1984,37.2041,37.1132,37.17,851000.0
2010-10-19 13:00:00,65.41,65.42,65.28,65.33,696500.0,37.17,37.1757,37.0961,37.1246,696500.0
2010-10-19 13:30:00,65.32,65.42,65.18,65.2,1266700.0,37.1189,37.1757,37.0393,37.0507,1266700.0
2010-10-19 14:00:00,65.19,65.19,64.76,64.83,2637500.0,37.045,37.045,36.8006,36.8404,2637500.0
2010-10-19 14:30:00,64.84,64.96,64.75,64.9,1557300.0,36.8461,36.9143,36.795,36.8802,1557300.0
2010-10-19 15:00:00,64.9,64.94,64.64,64.67,1948400.0,36.8802,36.9029,36.7325,36.7495,1948400.0
2010-10-19 15:30:00,64.68,65.18,64.59,65.17,3373400.0,36.7552,37.0393,36.704,37.0336,3373400.0
2010-10-20 09:30:00,65.47,65.88,65.35,65.84,2140000.0,37.2041,37.4371,37.1359,37.4144,2140000.0
2010-10-20 10:00:00,65.84,65.99,65.7,65.87,1412600.0,37.4144,37.4996,37.3348,37.4314,1412600.0
2010-10-20 10:30:00,65.87,66.0,65.79,65.98,1499500.0,37.4314,37.5053,37.386,37.4939,1499500.0
2010-10-20 11:00:00,65.98,66.22,65.91,66.2,1205700.0,37.4939,37.6303,37.4541,37.6189,1205700.0
2010-10-20 11:30:00,66.2,66.23,66.05,66.15,858800.0,37.6189,37.636,37.5337,37.5905,858800.0
2010-10-20 12:00:00,66.14,66.37,66.13,66.19,1133000.0,37.5848,37.7155,37.5792,37.6133,1133000.0
2010-10-20 12:30:00,66.2,66.23,66.09,66.17,686700.0,37.6189,37.636,37.5564,37.6019,686700.0
2010-10-20 13:00:00,66.17,66.3,66.11,66.24,703800.0,37.6019,37.6758,37.5678,37.6417,703800.0
2010-10-20 13:30:00,66.24,66.28,66.14,66.15,588000.0,37.6417,37.6644,37.5848,37.5905,588000.0
2010-10-20 14:00:00,66.14,66.33,66.09,66.25,1052100.0,37.5848,37.6928,37.5564,37.6474,1052100.0
2010-10-20 14:30:00,66.25,66.39,66.12,66.2,1018900.0,37.6474,37.7269,37.5735,37.6189,1018900.0
2010-10-20 15:00:00,66.21,66.39,66.17,66.38,1339900.0,37.6246,37.7269,37.6019,37.7212,1339900.0
2010-10-20 15:30:00,66.37,66.38,65.98,66.0,3264600.0,37.7155,37.7212,37.4939,37.5053,3264600.0
2010-10-21 09:30:00,66.29,66.53,66.1,66.46,1831400.0,37.6701,37.8065,37.5621,37.7667,1831400.0
2010-10-21 10:00:00,66.46,66.8,66.33,66.69,1867500.0,37.7667,37.9599,37.6928,37.8974,1867500.0
2010-10-21 10:30:00,66.68,66.74,66.44,66.55,1226300.0,37.8917,37.9258,37.7553,37.8178,1226300.0
2010-10-21 11:00:00,66.55,66.62,66.25,66.27,1211800.0,37.8178,37.8576,37.6474,37.6587,1211800.0
2010-10-21 11:30:00,66.27,66.27,65.96,66.17,1636200.0,37.6587,37.6587,37.4826,37.6019,1636200.0
2010-10-21 12:00:00,66.17,66.28,66.15,66.22,707700.0,37.6019,37.6644,37.5905,37.6303,707700.0
2010-10-21 12:30:00,66.21,66.24,65.94,66.03,841600.0,37.6246,37.6417,37.4712,37.5223,841600.0
2010-10-21 13:00:00,66.04,66.23,66.04,66.09,645600.0,37.528,37.636,37.528,37.5564,645600.0
2010-10-21 13:30:00,66.08,66.09,65.67,65.73,1296900.0,37.5508,37.5564,37.3178,37.3519,1296900.0
2010-10-21 14:00:00,65.73,65.98,65.65,65.96,1294900.0,37.3519,37.4939,37.3064,37.4826,1294900.0
2010-10-21 14:30:00,65.95,66.22,65.89,66.17,1494100.0,37.4769,37.6303,37.4428,37.6019,1494100.0
2010-10-21 15:00:00,66.18,66.28,66.0,66.22,1532300.0,37.6076,37.6644,37.5053,37.6303,1532300.0
2010-10-21 15:30:00,66.22,66.35,66.18,66.32,2553400.0,37.6303,37.7042,37.6076,37.6871,2553400.0
2010-10-22 09:30:00,66.53,66.55,66.15,66.33,1918000.0,37.8065,37.8178,37.5905,37.6928,1918000.0
2010-10-22 10:00:00,66.33,66.42,66.23,66.38,1148400.0,37.6928,37.744,37.636,37.7212,1148400.0
2010-10-22 10:30:00,66.38,66.4,66.27,66.36,1115600.0,37.7212,37.7326,37.6587,37.7099,1115600.0
2010-10-22 11:00:00,66.36,66.41,66.18,66.21,901100.0,37.7099,37.7383,37.6076,37.6246,901100.0
2010-10-22 11:30:00,66.22,66.3,66.15,66.22,652700.0,37.6303,37.6758,37.5905,37.6303,652700.0
2010-10-22 12:00:00,66.21,66.28,66.17,66.27,463300.0,37.6246,37.6644,37.6019,37.6587,463300.0
2010-10-22 12:30:00,66.28,66.29,66.21,66.25,445700.0,37.6644,37.6701,37.6246,37.6474,445700.0
2010-10-22 13:00:00,66.26,66.26,66.19,66.22,428800.0,37.653,37.653,37.6133,37.6303,428800.0
2010-10-22 13:30:00,66.22,66.24,66.19,66.19,381700.0,37.6303,37.6417,37.6133,37.6133,381700.0
2010-10-22 14:00:00,66.19,66.27,66.19,66.23,596900.0,37.6133,37.6587,37.6133,37.636,596900.0
2010-10-22 14:30:00,66.23,66.24,66.14,66.15,606800.0,37.636,37.6417,37.5848,37.5905,606800.0
2010-10-22 15:00:00,66.14,66.28,66.13,66.21,754000.0,37.5848,37.6644,37.5792,37.6246,754000.0
2010-10-22 15:30:00,66.22,66.31,66.15,66.31,1494000.0,37.6303,37.6815,37.5905,37.6815,1494000.0
2010-10-25 09:30:00,66.68,66.79,66.4,66.75,1671800.0,37.8917,37.9542,37.7326,37.9315,1671800.0
2010-10-25 10:00:00,66.75,66.81,66.63,66.69,1668600.0,37.9315,37.9656,37.8633,37.8974,1668600.0
2010-10-25 10:30:00,66.69,66.73,66.38,66.46,1151500.0,37.8974,37.9201,37.7212,37.7667,1151500.0
2010-10-25 11:00:00,66.46,66.52,66.33,66.47,743900.0,37.7667,37.8008,37.6928,37.7724,743900.0
2010-10-25 11:30:00,66.47,66.61,66.46,66.58,699700.0,37.7724,37.8519,37.7667,37.8349,699700.0
2010-10-25 12:00:00,66.58,66.6,66.36,66.46,800400.0,37.8349,37.8463,37.7099,37.7667,800400.0
2010-10-25 12:30:00,66.46,66.49,66.41,66.41,457700.0,37.7667,37.7837,37.7383,37.7383,457700.0
2010-10-25 13:00:00,66.41,66.51,66.38,66.47,593600.0,37.7383,37.7951,37.7212,37.7724,593600.0
2010-10-25 13:30:00,66.47,66.51,66.43,66.49,474500.0,37.7724,37.7951,37.7496,37.7837,474500.0
2010-10-25 14:00:00,66.49,66.57,66.48,66.54,809300.0,37.7837,37.8292,37.7781,37.8122,809300.0
2010-10-25 14:30:00,66.55,66.59,66.39,66.47,735300.0,37.8178,37.8406,37.7269,37.7724,735300.0
2010-10-25 15:00:00,66.48,66.65,66.47,66.61,1123600.0,37.7781,37.8747,37.7724,37.8519,1123600.0
2010-10-25 15:30:00,66.61,66.65,66.16,66.22,2631900.0,37.8519,37.8747,37.5962,37.6303,2631900.0
2010-10-26 09:30:00,65.96,66.53,65.81,66.48,2077900.0,37.4826,37.8065,37.3973,37.7781,2077900.0
2010-10-26 10:00:00,66.48,66.57,66.3,66.3,1557300.0,37.7781,37.8292,37.6758,37.6758,1557300.0
2010-10-26 10:30:00,66.31,66.38,66.23,66.38,986800.0,37.6815,37.7212,37.636,37.7212,986800.0
2010-10-26 11:00:00,66.37,66.43,66.25,66.37,885900.0,37.7155,37.7496,37.6474,37.7155,885900.0
2010-10-26 11:30:00,66.36,66.37,66.21,66.3,855700.0,37.7099,37.7155,37.6246,37.6758,855700.0
2010-10-26 12:00:00,66.3,66.33,66.23,66.27,667500.0,37.6758,37.6928,37.636,37.6587,667500.0
2010-10-26 12:30:00,66.28,66.33,66.25,66.29,530600.0,37.6644,37.6928,37.6474,37.6701,530600.0
2010-10-26 13:00:00,66.29,66.36,66.18,66.21,657500.0,37.6701,37.7099,37.6076,37.6246,657500.0
2010-10-26 13:30:00,66.19,66.29,66.18,66.21,571500.0,37.6133,37.6701,37.6076,37.6246,571500.0
2010-10-26 14:00:00,66.21,66.25,66.08,66.24,1000500.0,37.6246,37.6474,37.5508,37.6417,1000500.0
2010-10-26 14:30:00,66.24,66.37,66.18,66.31,777300.0,37.6417,37.7155,37.6076,37.6815,777300.0
2010-10-26 15:00:00,66.3,66.53,66.29,66.38,1168600.0,37.6758,37.8065,37.6701,37.7212,1168600.0
2010-10-26 15:30:00,66.37,66.53,66.29,66.52,2588500.0,37.7155,37.8065,37.6701,37.8008,2588500.0
2010-10-27 09:30:00,65.95,65.99,65.62,65.78,2511500.0,37.4769,37.4996,37.2894,37.3803,2511500.0
2010-10-27 10:00:00,65.77,65.85,65.34,65.46,2688800.0,37.3746,37.4201,37.1302,37.1984,2688800.0
2010-10-27 10:30:00,65.46,65.58,65.36,65.37,1488900.0,37.1984,37.2666,37.1416,37.1473,1488900.0
2010-10-27 11:00:00,65.37,65.45,65.19,65.29,989800.0,37.1473,37.1927,37.045,37.1018,989800.0
2010-10-27 11:30:00,65.29,65.38,65.15,65.26,1357800.0,37.1018,37.153,37.0223,37.0848,1357800.0
2010-10-27 12:00:00,65.26,65.32,65.11,65.19,845300.0,37.0848,37.1189,36.9995,37.045,845300.0
2010-10-27 12:30:00,65.2,65.24,65.1,65.19,1064000.0,37.0507,37.0734,36.9939,37.045,1064000.0
2010-10-27 13:00:00,65.2,65.26,65.08,65.25,1037200.0,37.0507,37.0848,36.9825,37.0791,1037200.0
2010-10-27 13:30:00,65.25,65.4,65.18,65.3,912900.0,37.0791,37.1643,37.0393,37.1075,912900.0
2010-10-27 14:00:00,65.31,65.43,65.22,65.28,1032200.0,37.1132,37.1814,37.062,37.0961,1032200.0
2010-10-27 14:30:00,65.28,65.48,65.18,65.38,1374600.0,37.0961,37.2098,37.0393,37.153,1374600.0
2010-10-27 15:00:00,65.38,65.48,65.35,65.37,1560300.0,37.153,37.2098,37.1359,37.1473,1560300.0
2010-10-27 15:30:00,65.38,65.8,65.38,65.66,3292200.0,37.153,37.3916,37.153,37.3121,3292200.0
2010-10-28 09:30:00,66.38,66.7,66.27,66.58,3008700.0,37.7212,37.9031,37.6587,37.8349,3008700.0
2010-10-28 10:00:00,66.6,66.67,66.32,66.33,1777600.0,37.8463,37.886,37.6871,37.6928,1777600.0
2010-10-28 10:30:00,66.33,66.34,66.05,66.2,1438000.0,37.6928,37.6985,37.5337,37.6189,1438000.0
2010-10-28 11:00:00,66.2,66.31,66.14,66.18,1071300.0,37.6189,37.6815,37.5848,37.6076,1071300.0
2010-10-28 11:30:00,66.18,66.27,66.07,66.13,826200.0,37.6076,37.6587,37.5451,37.5792,826200.0
2010-10-28 12:00:00,66.12,66.28,66.05,66.27,1248400.0,37.5735,37.6644,37.5337,37.6587,1248400.0
2010-10-28 12:30:00,66.28,66.4,66.23,66.3,766000.0,37.6644,37.7326,37.636,37.6758,766000.0
2010-10-28 13:00:00,66.3,66.44,66.2,66.25,1042800.0,37.6758,37.7553,37.6189,37.6474,1042800.0
2010-10-28 13:30:00,66.25,66.45,66.21,66.39,704000.0,37.6474,37.761,37.6246,37.7269,704000.0
2010-10-28 14:00:00,66.38,66.43,66.27,66.28,1058800.0,37.7212,37.7496,37.6587,37.6644,1058800.0
2010-10-28 14:30:00,66.28,66.3,66.16,66.22,986400.0,37.6644,37.6758,37.5962,37.6303,986400.0
2010-10-28 15:00:00,66.22,66.35,66.1,66.21,1242700.0,37.6303,37.7042,37.5621,37.6246,1242700.0
2010-10-28 15:30:00,66.22,66.4,66.17,66.22,2573900.0,37.6303,37.7326,37.6019,37.6303,2573900.0
2010-10-29 09:30:00,66.15,66.28,66.01,66.06,1559400.0,37.5905,37.6644,37.511,37.5394,1559400.0
2010-10-29 10:00:00,66.07,66.36,65.99,66.12,1592300.0,37.5451,37.7099,37.4996,37.5735,1592300.0
2010-10-29 10:30:00,66.12,66.3,66.06,66.29,766100.0,37.5735,37.6758,37.5394,37.6701,766100.0
2010-10-29 11:00:00,66.3,66.46,66.24,66.36,1134100.0,37.6758,37.7667,37.6417,37.7099,1134100.0
2010-10-29 11:30:00,66.36,66.37,66.01,66.23,1124600.0,37.7099,37.7155,37.511,37.636,1124600.0
2010-10-29 12:00:00,66.23,66.32,66.17,66.22,580800.0,37.636,37.6871,37.6019,37.6303,580800.0
2010-10-29 12:30:00,66.22,66.33,66.2,66.33,609700.0,37.6303,37.6928,37.6189,37.6928,609700.0
2010-10-29 13:00:00,66.33,66.47,66.31,66.39,1310700.0,37.6928,37.7724,37.6815,37.7269,1310700.0
2010-10-29 13:30:00,66.39,66.42,66.3,66.34,881800.0,37.7269,37.744,37.6758,37.6985,881800.0
2010-10-29 14:00:00,66.34,66.4,66.32,66.32,1002300.0,37.6985,37.7326,37.6871,37.6871,1002300.0
2010-10-29 14:30:00,66.32,66.37,66.3,66.31,798900.0,37.6871,37.7155,37.6758,37.6815,798900.0
2010-10-29 15:00:00,66.3,66.43,66.27,66.43,1120800.0,37.6758,37.7496,37.6587,37.7496,1120800.0
2010-10-29 15:30:00,66.42,66.56,66.41,66.51,2629100.0,37.744,37.8235,37.7383,37.7951,2629100.0
2010-11-01 09:30:00,66.72,66.98,66.7,66.95,2028700.0,37.9144,38.0622,37.9031,38.0451,2028700.0
2010-11-01 10:00:00,66.96,67.21,66.91,67.12,2653600.0,38.0508,38.1929,38.0224,38.1417,2653600.0
2010-11-01 10:30:00,67.13,67.2,67.0,67.08,1188300.0,38.1474,38.1872,38.0736,38.119,1188300.0
2010-11-01 11:00:00,67.09,67.09,66.86,66.92,1264800.0,38.1247,38.1247,37.994,38.0281,1264800.0
2010-11-01 11:30:00,66.92,66.97,66.72,66.97,1109700.0,38.0281,38.0565,37.9144,38.0565,1109700.0
2010-11-01 12:00:00,66.97,67.11,66.94,67.08,1224000.0,38.0565,38.1361,38.0395,38.119,1224000.0
2010-11-01 12:30:00,67.08,67.1,66.97,67.03,1094700.0,38.119,38.1304,38.0565,38.0906,1094700.0
2010-11-01 13:00:00,67.02,67.08,66.96,67.06,830300.0,38.0849,38.119,38.0508,38.1077,830300.0
2010-11-01 13:30:00,67.05,67.18,67.0,67.16,842700.0,38.102,38.1758,38.0736,38.1645,842700.0
2010-11-01 14:00:00,67.15,67.2,67.08,67.1,1652500.0,38.1588,38.1872,38.119,38.1304,1652500.0
2010-11-01 14:30:00,67.09,67.11,66.9,66.96,1632300.0,38.1247,38.1361,38.0167,38.0508,1632300.0
2010-11-01 15:00:00,66.97,66.99,66.63,66.87,1916200.0,38.0565,38.0679,37.8633,37.9997,1916200.0
2010-11-01 15:30:00,66.87,66.96,66.77,66.95,2158700.0,37.9997,38.0508,37.9429,38.0451,2158700.0
2010-11-02 09:30:00,67.3,67.61,67.21,67.57,3167700.0,38.244,38.4202,38.1929,38.3975,3167700.0
2010-11-02 10:00:00,67.57,67.66,67.53,67.6,2000600.0,38.3975,38.4486,38.3747,38.4145,2000600.0
2010-11-02 10:30:00,67.6,67.77,67.53,67.77,1705500.0,38.4145,38.5111,38.3747,38.5111,1705500.0
2010-11-02 11:00:00,67.77,67.95,67.73,67.84,1826300.0,38.5111,38.6134,38.4884,38.5509,1826300.0
2010-11-02 11:30:00,67.84,67.95,67.82,67.89,1272900.0,38.5509,38.6134,38.5395,38.5793,1272900.0
2010-11-02 12:00:00,67.9,67.98,67.87,67.93,1429500.0,38.585,38.6305,38.5679,38.602,1429500.0
2010-11-02 12:30:00,67.93,68.08,67.92,67.98,1861300.0,38.602,38.6873,38.5964,38.6305,1861300.0
2010-11-02 13:00:00,67.98,68.09,67.98,68.09,859600.0,38.6305,38.693,38.6305,38.693,859600.0
2010-11-02 13:30:00,68.08,68.25,68.06,68.2,1546400.0,38.6873,38.7839,38.6759,38.7555,1546400.0
2010-11-02 14:00:00,68.19,68.2,68.04,68.08,1351000.0,38.7498,38.7555,38.6645,38.6873,1351000.0
2010-11-02 14:30:00,68.08,68.15,68.07,68.09,1397200.0,38.6873,38.7271,38.6816,38.693,1397200.0
2010-11-02 15:00:00,68.08,68.1,67.9,67.9,1239500.0,38.6873,38.6986,38.585,38.585,1239500.0
2010-11-02 15:30:00,67.91,68.0,67.75,67.84,3295100.0,38.5907,38.6418,38.4998,38.5509,3295100.0
2010-11-03 09:30:00,68.2,68.27,67.81,68.02,2143100.0,38.7555,38.7952,38.5338,38.6532,2143100.0
2010-11-03 10:00:00,68.02,68.14,67.94,68.03,1529200.0,38.6532,38.7214,38.6077,38.6589,1529200.0
2010-11-03 10:30:00,68.04,68.23,68.01,68.06,1470700.0,38.6645,38.7725,38.6475,38.6759,1470700.0
2010-11-03 11:00:00,68.06,68.08,67.89,68.02,1538400.0,38.6759,38.6873,38.5793,38.6532,1538400.0
2010-11-03 11:30:00,68.02,68.03,67.9,67.97,1091500.0,38.6532,38.6589,38.585,38.6248,1091500.0
2010-11-03 12:00:00,67.97,67.97,67.79,67.85,772400.0,38.6248,38.6248,38.5225,38.5566,772400.0
2010-11-03 12:30:00,67.85,67.92,67.73,67.73,678600.0,38.5566,38.5964,38.4884,38.4884,678600.0
2010-11-03 13:00:00,67.73,67.85,67.69,67.7,618500.0,38.4884,38.5566,38.4657,38.4713,618500.0
2010-11-03 13:30:00,67.69,67.86,67.69,67.81,647200.0,38.4657,38.5623,38.4657,38.5338,647200.0
2010-11-03 14:00:00,67.8,68.19,67.4,67.55,4278600.0,38.5282,38.7498,38.3009,38.3861,4278600.0
2010-11-03 14:30:00,67.55,68.17,67.32,68.04,3191300.0,38.3861,38.7384,38.2554,38.6645,3191300.0
2010-11-03 15:00:00,68.05,68.25,68.03,68.12,2312300.0,38.6702,38.7839,38.6589,38.71,2312300.0
2010-11-03 15:30:00,68.11,68.17,67.85,67.97,3715800.0,38.7043,38.7384,38.5566,38.6248,3715800.0
2010-11-04 09:30:00,68.36,69.0,68.29,68.99,4517800.0,38.8464,39.2101,38.8066,39.2044,4517800.0
2010-11-04 10:00:00,68.99,69.38,68.92,69.37,3489200.0,39.2044,39.426,39.1646,39.4203,3489200.0
2010-11-04 10:30:00,69.36,69.51,69.29,69.47,2459500.0,39.4147,39.4999,39.3749,39.4772,2459500.0
2010-11-04 11:00:00,69.49,69.59,69.36,69.39,1814300.0,39.4885,39.5454,39.4147,39.4317,1814300.0
2010-11-04 11:30:00,69.39,69.55,69.35,69.5,1632300.0,39.4317,39.5226,39.409,39.4942,1632300.0
2010-11-04 12:00:00,69.5,69.53,69.43,69.45,1339800.0,39.4942,39.5113,39.4544,39.4658,1339800.0
2010-11-04 12:30:00,69.46,69.6,69.45,69.53,946400.0,39.4715,39.551,39.4658,39.5113,946400.0
2010-11-04 13:00:00,69.53,69.54,69.36,69.42,937100.0,39.5113,39.5169,39.4147,39.4487,937100.0
2010-11-04 13:30:00,69.43,69.46,69.26,69.39,857000.0,39.4544,39.4715,39.3578,39.4317,857000.0
2010-11-04 14:00:00,69.39,69.46,69.29,69.42,916600.0,39.4317,39.4715,39.3749,39.4487,916600.0
2010-11-04 14:30:00,69.42,69.51,69.4,69.42,1178100.0,39.4487,39.4999,39.4374,39.4487,1178100.0
2010-11-04 15:00:00,69.42,69.52,69.32,69.52,1792500.0,39.4487,39.5056,39.3919,39.5056,1792500.0
2010-11-04 15:30:00,69.51,69.53,69.37,69.4,3962000.0,39.4999,39.5113,39.4203,39.4374,3962000.0
2010-11-05 09:30:00,69.43,69.68,69.4,69.67,3180600.0,39.4544,39.5965,39.4374,39.5908,3180600.0
2010-11-05 10:00:00,69.68,69.89,69.59,69.86,2663800.0,39.5965,39.7158,39.5454,39.6988,2663800.0
2010-11-05 10:30:00,69.86,69.94,69.82,69.89,1806000.0,39.6988,39.7442,39.6761,39.7158,1806000.0
2010-11-05 11:00:00,69.89,69.99,69.84,69.97,1679200.0,39.7158,39.7727,39.6874,39.7613,1679200.0
2010-11-05 11:30:00,69.97,70.0,69.73,69.77,1993700.0,39.7613,39.7783,39.6249,39.6476,1993700.0
2010-11-05 12:00:00,69.78,69.87,69.67,69.72,1144900.0,39.6533,39.7045,39.5908,39.6192,1144900.0
2010-11-05 12:30:00,69.72,69.86,69.69,69.84,817500.0,39.6192,39.6988,39.6022,39.6874,817500.0
2010-11-05 13:00:00,69.84,69.87,69.78,69.83,588200.0,39.6874,39.7045,39.6533,39.6817,588200.0
2010-11-05 13:30:00,69.82,69.9,69.69,69.78,1092500.0,39.6761,39.7215,39.6022,39.6533,1092500.0
2010-11-05 14:00:00,69.79,69.82,69.58,69.68,1439300.0,39.659,39.6761,39.5397,39.5965,1439300.0
2010-11-05 14:30:00,69.68,69.8,69.68,69.74,1245200.0,39.5965,39.6647,39.5965,39.6306,1245200.0
2010-11-05 15:00:00,69.73,69.76,69.63,69.71,1402600.0,39.6249,39.642,39.5681,39.6135,1402600.0
2010-11-05 15:30:00,69.72,70.0,69.68,69.99,3426900.0,39.6192,39.7783,39.5965,39.7727,3426900.0
2010-11-08 09:30:00,69.4,69.89,69.4,69.69,2373900.0,39.4374,39.7158,39.4374,39.6022,2373900.0
2010-11-08 10:00:00,69.69,69.88,69.69,69.79,1303900.0,39.6022,39.7101,39.6022,39.659,1303900.0
2010-11-08 10:30:00,69.78,69.86,69.7,69.75,1111700.0,39.6533,39.6988,39.6079,39.6363,1111700.0
2010-11-08 11:00:00,69.76,69.85,69.71,69.84,879000.0,39.642,39.6931,39.6135,39.6874,879000.0
2010-11-08 11:30:00,69.84,70.03,69.83,69.91,1582300.0,39.6874,39.7954,39.6817,39.7272,1582300.0
2010-11-08 12:00:00,69.92,70.02,69.82,70.0,833900.0,39.7329,39.7897,39.6761,39.7783,833900.0
2010-11-08 12:30:00,70.0,70.08,70.0,70.07,1098800.0,39.7783,39.8238,39.7783,39.8181,1098800.0
2010-11-08 13:00:00,70.07,70.26,70.06,70.22,1187800.0,39.8181,39.9261,39.8124,39.9034,1187800.0
2010-11-08 13:30:00,70.23,70.26,70.11,70.21,945700.0,39.909,39.9261,39.8408,39.8977,945700.0
2010-11-08 14:00:00,70.21,70.42,70.2,70.32,1440000.0,39.8977,40.017,39.892,39.9602,1440000.0
2010-11-08 14:30:00,70.32,70.35,70.2,70.29,1051000.0,39.9602,39.9772,39.892,39.9431,1051000.0
2010-11-08 15:00:00,70.29,70.42,70.27,70.28,1360600.0,39.9431,40.017,39.9318,39.9375,1360600.0
2010-11-08 15:30:00,70.28,70.35,70.18,70.35,2945300.0,39.9375,39.9772,39.8806,39.9772,2945300.0
2010-11-09 09:30:00,70.29,70.83,70.12,70.82,4316700.0,40.192,40.5007,40.0948,40.495,4316700.0
2010-11-09 10:00:00,70.82,71.06,70.74,71.05,3241400.0,40.495,40.6323,40.4493,40.6265,3241400.0
2010-11-09 10:30:00,71.06,71.11,70.9,71.04,2503600.0,40.6323,40.6608,40.5408,40.6208,2503600.0
2010-11-09 11:00:00,71.03,71.04,70.84,70.9,1813400.0,40.6151,40.6208,40.5065,40.5408,1813400.0
2010-11-09 11:30:00,70.89,71.07,70.79,70.8,1551200.0,40.535,40.638,40.4779,40.4836,1551200.0
2010-11-09 12:00:00,70.8,70.99,70.78,70.91,1395100.0,40.4836,40.5922,40.4722,40.5465,1395100.0
2010-11-09 12:30:00,70.91,70.96,70.8,70.84,1036400.0,40.5465,40.5751,40.4836,40.5065,1036400.0
2010-11-09 13:00:00,70.83,70.98,70.71,70.73,1431700.0,40.5007,40.5865,40.4321,40.4436,1431700.0
2010-11-09 13:30:00,70.73,70.83,70.57,70.72,2250900.0,40.4436,40.5007,40.3521,40.4378,2250900.0
2010-11-09 14:00:00,70.73,70.83,70.65,70.78,1366800.0,40.4436,40.5007,40.3978,40.4722,1366800.0
2010-11-09 14:30:00,70.78,70.99,70.78,70.94,1585300.0,40.4722,40.5922,40.4722,40.5636,1585300.0
2010-11-09 15:00:00,70.93,70.93,70.69,70.77,2143000.0,40.5579,40.5579,40.4207,40.4664,2143000.0
2010-11-09 15:30:00,70.77,70.78,70.35,70.69,5030100.0,40.4664,40.4722,40.2263,40.4207,5030100.0
2010-11-10 09:30:00,70.98,71.11,70.22,70.32,3604800.0,40.5865,40.6608,40.1519,40.2091,3604800.0
2010-11-10 10:00:00,70.33,70.4,70.15,70.17,1897000.0,40.2148,40.2549,40.1119,40.1234,1897000.0
2010-11-10 10:30:00,70.18,70.5,70.17,70.36,2301900.0,40.1291,40.312,40.1234,40.232,2301900.0
2010-11-10 11:00:00,70.35,70.44,70.25,70.4,1138100.0,40.2263,40.2777,40.1691,40.2549,1138100.0
2010-11-10 11:30:00,70.39,70.85,70.34,70.83,1727400.0,40.2491,40.5122,40.2206,40.5007,1727400.0
2010-11-10 12:00:00,70.83,70.86,70.57,70.62,1132800.0,40.5007,40.5179,40.3521,40.3807,1132800.0
2010-11-10 12:30:00,70.62,70.65,70.49,70.63,923700.0,40.3807,40.3978,40.3063,40.3864,923700.0
2010-11-10 13:00:00,70.63,70.92,70.48,70.83,1620700.0,40.3864,40.5522,40.3006,40.5007,1620700.0
2010-11-10 13:30:00,70.83,70.91,70.76,70.82,837100.0,40.5007,40.5465,40.4607,40.495,837100.0
2010-11-10 14:00:00,70.82,71.03,70.81,70.99,2072200.0,40.495,40.6151,40.4893,40.5922,2072200.0
2010-11-10 14:30:00,71.0,71.0,70.89,70.98,1158800.0,40.5979,40.5979,40.535,40.5865,1158800.0
2010-11-10 15:00:00,70.97,71.02,70.84,70.97,1463200.0,40.5808,40.6094,40.5065,40.5808,1463200.0
2010-11-10 15:30:00,70.97,71.16,70.94,71.12,2462300.0,40.5808,40.6894,40.5636,40.6666,2462300.0
2010-11-11 09:30:00,70.94,71.44,70.73,71.29,3076100.0,40.5636,40.8495,40.4436,40.7638,3076100.0
2010-11-11 10:00:00,71.28,71.36,71.12,71.24,1886900.0,40.7581,40.8038,40.6666,40.7352,1886900.0
2010-11-11 10:30:00,71.24,71.24,70.95,71.14,1537500.0,40.7352,40.7352,40.5694,40.678,1537500.0
2010-11-11 11:00:00,71.15,71.19,70.93,71.01,1318100.0,40.6837,40.7066,40.5579,40.6037,1318100.0
2010-11-11 11:30:00,71.01,71.2,71.01,71.18,1338000.0,40.6037,40.7123,40.6037,40.7009,1338000.0
2010-11-11 12:00:00,71.17,71.29,71.15,71.27,1217900.0,40.6952,40.7638,40.6837,40.7523,1217900.0
2010-11-11 12:30:00,71.28,71.32,71.18,71.2,671000.0,40.7581,40.7809,40.7009,40.7123,671000.0
2010-11-11 13:00:00,71.2,71.29,71.18,71.24,837300.0,40.7123,40.7638,40.7009,40.7352,837300.0
2010-11-11 13:30:00,71.24,71.43,71.23,71.41,1203200.0,40.7352,40.8438,40.7295,40.8324,1203200.0
2010-11-11 14:00:00,71.4,71.52,71.36,71.5,1044400.0,40.8267,40.8953,40.8038,40.8838,1044400.0
2010-11-11 14:30:00,71.5,71.71,71.5,71.62,1830100.0,40.8838,41.0039,40.8838,40.9525,1830100.0
2010-11-11 15:00:00,71.62,71.8,71.59,71.79,1674900.0,40.9525,41.0554,40.9353,41.0497,1674900.0
2010-11-11 15:30:00,71.79,71.9,71.62,71.9,3159100.0,41.0497,41.1126,40.9525,41.1126,3159100.0
2010-11-12 09:30:00,71.27,71.4,70.89,71.31,2689800.0,40.7523,40.8267,40.535,40.7752,2689800.0
2010-11-12 10:00:00,71.31,71.4,70.98,71.07,2299400.0,40.7752,40.8267,40.5865,40.638,2299400.0
2010-11-12 10:30:00,71.07,71.2,70.75,70.75,1956600.0,40.638,40.7123,40.455,40.455,1956600.0
2010-11-12 11:00:00,70.76,70.93,70.63,70.83,1330200.0,40.4607,40.5579,40.3864,40.5007,1330200.0
2010-11-12 11:30:00,70.83,70.87,70.65,70.69,1172200.0,40.5007,40.5236,40.3978,40.4207,1172200.0
2010-11-12 12:00:00,70.69,70.79,70.59,70.67,1064700.0,40.4207,40.4779,40.3635,40.4093,1064700.0
2010-11-12 12:30:00,70.66,70.81,70.6,70.69,1322100.0,40.4035,40.4893,40.3692,40.4207,1322100.0
2010-11-12 13:00:00,70.69,70.7,70.43,70.62,1526300.0,40.4207,40.4264,40.272,40.3807,1526300.0
2010-11-12 13:30:00,70.62,70.75,70.46,70.5,1117500.0,40.3807,40.455,40.2892,40.312,1117500.0
2010-11-12 14:00:00,70.51,70.77,70.46,70.65,799900.0,40.3178,40.4664,40.2892,40.3978,799900.0
2010-11-12 14:30:00,70.66,70.92,70.57,70.87,1282300.0,40.4035,40.5522,40.3521,40.5236,1282300.0
2010-11-12 15:00:00,70.88,70.94,70.65,70.67,1673800.0,40.5293,40.5636,40.3978,40.4093,1673800.0
2010-11-12 15:30:00,70.67,71.03,70.57,71.03,3387700.0,40.4093,40.6151,40.3521,40.6151,3387700.0
2010-11-15 09:30:00,71.01,71.22,70.84,71.11,2251500.0,40.6037,40.7237,40.5065,40.6608,2251500.0
2010-11-15 10:00:00,71.11,71.18,70.98,71.12,1636400.0,40.6608,40.7009,40.5865,40.6666,1636400.0
2010-11-15 10:30:00,71.12,71.14,70.79,70.88,1369300.0,40.6666,40.678,40.4779,40.5293,1369300.0
2010-11-15 11:00:00,70.87,70.94,70.68,70.7,946100.0,40.5236,40.5636,40.415,40.4264,946100.0
2010-11-15 11:30:00,70.7,70.99,70.65,70.96,895300.0,40.4264,40.5922,40.3978,40.5751,895300.0
2010-11-15 12:00:00,70.96,71.05,70.85,70.94,858400.0,40.5751,40.6265,40.5122,40.5636,858400.0
2010-11-15 12:30:00,70.93,70.99,70.87,70.9,615800.0,40.5579,40.5922,40.5236,40.5408,615800.0
2010-11-15 13:00:00,70.9,71.04,70.75,71.0,876600.0,40.5408,40.6208,40.455,40.5979,876600.0
2010-11-15 13:30:00,71.01,71.06,70.95,70.96,665100.0,40.6037,40.6323,40.5694,40.5751,665100.0
2010-11-15 14:00:00,70.96,71.05,70.82,70.89,852300.0,40.5751,40.6265,40.495,40.535,852300.0
2010-11-15 14:30:00,70.88,70.97,70.71,70.88,1213700.0,40.5293,40.5808,40.4321,40.5293,1213700.0
2010-11-15 15:00:00,70.88,70.9,70.47,70.69,1426900.0,40.5293,40.5408,40.2949,40.4207,1426900.0
2010-11-15 15:30:00,70.68,70.73,70.44,70.49,2163700.0,40.415,40.4436,40.2777,40.3063,2163700.0
2010-11-16 09:30:00,69.6,69.82,69.02,69.25,3757800.0,39.7974,39.9232,39.4658,39.5973,3757800.0
2010-11-16 10:00:00,69.24,69.55,69.11,69.3,1642500.0,39.5916,39.7688,39.5172,39.6259,1642500.0
2010-11-16 10:30:00,69.29,69.37,68.96,69.08,2369200.0,39.6202,39.6659,39.4315,39.5001,2369200.0
2010-11-16 11:00:00,69.08,69.12,68.81,68.97,1932100.0,39.5001,39.523,39.3457,39.4372,1932100.0
2010-11-16 11:30:00,68.98,69.01,68.6,68.86,1583400.0,39.4429,39.4601,39.2256,39.3743,1583400.0
2010-11-16 12:00:00,68.86,68.96,68.75,68.79,1203900.0,39.3743,39.4315,39.3114,39.3343,1203900.0
2010-11-16 12:30:00,68.8,68.8,68.56,68.78,1303000.0,39.34,39.34,39.2028,39.3285,1303000.0
2010-11-16 13:00:00,68.78,68.9,68.65,68.87,864400.0,39.3285,39.3972,39.2542,39.38,864400.0
2010-11-16 13:30:00,68.87,69.09,68.8,69.04,920400.0,39.38,39.5058,39.34,39.4772,920400.0
2010-11-16 14:00:00,69.04,69.13,68.89,68.95,1247600.0,39.4772,39.5287,39.3914,39.4258,1247600.0
2010-11-16 14:30:00,68.94,68.95,68.65,68.77,1430600.0,39.42,39.4258,39.2542,39.3228,1430600.0
2010-11-16 15:00:00,68.77,68.9,68.56,68.76,1704700.0,39.3228,39.3972,39.2028,39.3171,1704700.0
2010-11-16 15:30:00,68.76,69.04,68.71,68.98,3277500.0,39.3171,39.4772,39.2885,39.4429,3277500.0
2010-11-17 09:30:00,68.76,69.07,68.56,69.03,2522000.0,39.3171,39.4944,39.2028,39.4715,2522000.0
2010-11-17 10:00:00,69.03,69.28,68.99,69.26,1316700.0,39.4715,39.6144,39.4486,39.603,1316700.0
2010-11-17 10:30:00,69.26,69.38,68.98,69.04,1693200.0,39.603,39.6716,39.4429,39.4772,1693200.0
2010-11-17 11:00:00,69.04,69.17,69.0,69.14,922500.0,39.4772,39.5516,39.4543,39.5344,922500.0
2010-11-17 11:30:00,69.13,69.3,69.11,69.21,1086700.0,39.5287,39.6259,39.5172,39.5744,1086700.0
2010-11-17 12:00:00,69.21,69.32,69.17,69.22,764600.0,39.5744,39.6373,39.5516,39.5801,764600.0
2010-11-17 12:30:00,69.22,69.26,69.13,69.2,604700.0,39.5801,39.603,39.5287,39.5687,604700.0
2010-11-17 13:00:00,69.2,69.27,69.14,69.23,431200.0,39.5687,39.6087,39.5344,39.5859,431200.0
2010-11-17 13:30:00,69.24,69.28,69.06,69.12,725500.0,39.5916,39.6144,39.4887,39.523,725500.0
2010-11-17 14:00:00,69.12,69.2,69.05,69.11,634900.0,39.523,39.5687,39.4829,39.5172,634900.0
2010-11-17 14:30:00,69.12,69.22,69.05,69.08,696300.0,39.523,39.5801,39.4829,39.5001,696300.0
2010-11-17 15:00:00,69.07,69.19,69.01,69.03,1504700.0,39.4944,39.563,39.4601,39.4715,1504700.0
2010-11-17 15:30:00,69.04,69.17,69.0,69.02,2046300.0,39.4772,39.5516,39.4543,39.4658,2046300.0
2010-11-18 09:30:00,69.65,70.21,69.64,70.03,2613000.0,39.826,40.1462,39.8203,40.0433,2613000.0
2010-11-18 10:00:00,70.02,70.39,70.02,70.32,2105500.0,40.0376,40.2491,40.0376,40.2091,2105500.0
2010-11-18 10:30:00,70.32,70.38,70.2,70.26,1231000.0,40.2091,40.2434,40.1405,40.1748,1231000.0
2010-11-18 11:00:00,70.26,70.39,70.2,70.24,1147700.0,40.1748,40.2491,40.1405,40.1634,1147700.0
2010-11-18 11:30:00,70.25,70.3,70.16,70.23,767200.0,40.1691,40.1977,40.1176,40.1577,767200.0
2010-11-18 12:00:00,70.23,70.26,70.18,70.22,502000.0,40.1577,40.1748,40.1291,40.1519,502000.0
2010-11-18 12:30:00,70.23,70.33,70.19,70.3,592800.0,40.1577,40.2148,40.1348,40.1977,592800.0
2010-11-18 13:00:00,70.31,70.33,70.25,70.3,520500.0,40.2034,40.2148,40.1691,40.1977,520500.0
2010-11-18 13:30:00,70.31,70.34,70.23,70.24,716900.0,40.2034,40.2206,40.1577,40.1634,716900.0
2010-11-18 14:00:00,70.24,70.3,70.06,70.11,802000.0,40.1634,40.1977,40.0605,40.089,802000.0
2010-11-18 14:30:00,70.11,70.28,70.07,70.24,896400.0,40.089,40.1863,40.0662,40.1634,896400.0
2010-11-18 15:00:00,70.24,70.27,70.15,70.27,778000.0,40.1634,40.1805,40.1119,40.1805,778000.0
2010-11-18 15:30:00,70.27,70.31,70.1,70.3,2427600.0,40.1805,40.2034,40.0833,40.1977,2427600.0
2010-11-19 09:30:00,70.2,70.24,69.36,69.57,6019000.0,40.1405,40.1634,39.6602,39.7803,6019000.0
2010-11-19 10:00:00,69.57,69.64,69.46,69.58,1354900.0,39.7803,39.8203,39.7174,39.786,1354900.0
2010-11-19 10:30:00,69.58,69.86,69.53,69.66,1667600.0,39.786,39.9461,39.7574,39.8317,1667600.0
2010-11-19 11:00:00,69.67,69.86,69.62,69.82,1036000.0,39.8375,39.9461,39.8089,39.9232,1036000.0
2010-11-19 11:30:00,69.83,69.9,69.72,69.8,787300.0,39.9289,39.969,39.866,39.9118,787300.0
2010-11-19 12:00:00,69.81,69.95,69.8,69.91,827700.0,39.9175,39.9976,39.9118,39.9747,827700.0
2010-11-19 12:30:00,69.91,70.1,69.89,70.08,853900.0,39.9747,40.0833,39.9632,40.0719,853900.0
2010-11-19 13:00:00,70.08,70.2,70.03,70.15,1103300.0,40.0719,40.1405,40.0433,40.1119,1103300.0
2010-11-19 13:30:00,70.15,70.24,70.1,70.18,716500.0,40.1119,40.1634,40.0833,40.1291,716500.0
2010-11-19 14:00:00,70.18,70.34,70.15,70.32,1022500.0,40.1291,40.2206,40.1119,40.2091,1022500.0
2010-11-19 14:30:00,70.32,70.36,70.2,70.29,893200.0,40.2091,40.232,40.1405,40.192,893200.0
2010-11-19 15:00:00,70.29,70.37,70.18,70.21,1344300.0,40.192,40.2377,40.1291,40.1462,1344300.0
2010-11-19 15:30:00,70.21,70.59,70.17,70.54,2852000.0,40.1462,40.3635,40.1234,40.3349,2852000.0
2010-11-22 09:30:00,70.16,70.3,69.63,70.23,1570200.0,40.1176,40.1977,39.8146,40.1577,1570200.0
2010-11-22 10:00:00,70.24,70.27,69.87,69.9,1154000.0,40.1634,40.1805,39.9518,39.969,1154000.0
2010-11-22 10:30:00,69.9,69.98,69.75,69.78,1115100.0,39.969,40.0147,39.8832,39.9003,1115100.0
2010-11-22 11:00:00,69.78,69.78,69.47,69.52,1191500.0,39.9003,39.9003,39.7231,39.7517,1191500.0
2010-11-22 11:30:00,69.52,69.54,69.38,69.48,1001100.0,39.7517,39.7631,39.6716,39.7288,1001100.0
2010-11-22 12:00:00,69.48,69.49,69.06,69.07,1128800.0,39.7288,39.7345,39.4887,39.4944,1128800.0
2010-11-22 12:30:00,69.07,69.08,68.79,69.03,1689200.0,39.4944,39.5001,39.3343,39.4715,1689200.0
2010-11-22 13:00:00,69.03,69.15,68.95,69.13,688300.0,39.4715,39.5401,39.4258,39.5287,688300.0
2010-11-22 13:30:00,69.12,69.42,69.12,69.37,748900.0,39.523,39.6945,39.523,39.6659,748900.0
2010-11-22 14:00:00,69.37,69.63,69.34,69.54,1026400.0,39.6659,39.8146,39.6488,39.7631,1026400.0
2010-11-22 14:30:00,69.54,69.97,69.5,69.97,1352000.0,39.7631,40.009,39.7402,40.009,1352000.0
2010-11-22 15:00:00,69.97,70.02,69.75,69.84,1476500.0,40.009,40.0376,39.8832,39.9347,1476500.0
2010-11-22 15:30:00,69.84,70.21,69.76,70.18,2131400.0,39.9347,40.1462,39.8889,40.1291,2131400.0
2010-11-23 09:30:00,68.71,69.15,68.5,68.59,3044600.0,39.2885,39.5401,39.1684,39.2199,3044600.0
2010-11-23 10:00:00,68.57,68.67,68.32,68.58,2246100.0,39.2085,39.2656,39.0655,39.2142,2246100.0
2010-11-23 10:30:00,68.57,68.69,68.45,68.61,1385200.0,39.2085,39.2771,39.1399,39.2313,1385200.0
2010-11-23 11:00:00,68.61,68.61,68.41,68.42,1374200.0,39.2313,39.2313,39.117,39.1227,1374200.0
2010-11-23 11:30:00,68.42,68.51,68.35,68.47,1161600.0,39.1227,39.1742,39.0827,39.1513,1161600.0
2010-11-23 12:00:00,68.47,68.61,68.4,68.52,891200.0,39.1513,39.2313,39.1113,39.1799,891200.0
2010-11-23 12:30:00,68.51,68.82,68.51,68.81,955500.0,39.1742,39.3514,39.1742,39.3457,955500.0
2010-11-23 13:00:00,68.82,68.91,68.71,68.9,868500.0,39.3514,39.4029,39.2885,39.3972,868500.0
2010-11-23 13:30:00,68.91,68.96,68.72,68.81,946700.0,39.4029,39.4315,39.2942,39.3457,946700.0
2010-11-23 14:00:00,68.8,68.85,68.68,68.78,1167900.0,39.34,39.3686,39.2714,39.3285,1167900.0
2010-11-23 14:30:00,68.78,68.95,68.69,68.91,844400.0,39.3285,39.4258,39.2771,39.4029,844400.0
2010-11-23 15:00:00,68.91,69.07,68.86,68.94,1596600.0,39.4029,39.4944,39.3743,39.42,1596600.0
2010-11-23 15:30:00,68.94,69.08,68.86,69.03,2860600.0,39.42,39.5001,39.3743,39.4715,2860600.0
2010-11-24 09:30:00,69.22,69.59,69.19,69.5,2075800.0,39.5801,39.7917,39.563,39.7402,2075800.0
2010-11-24 10:00:00,69.5,69.7,69.35,69.62,1283100.0,39.7402,39.8546,39.6545,39.8089,1283100.0
2010-11-24 10:30:00,69.62,69.75,69.55,69.66,1217100.0,39.8089,39.8832,39.7688,39.8317,1217100.0
2010-11-24 11:00:00,69.66,69.84,69.44,69.54,1388300.0,39.8317,39.9347,39.7059,39.7631,1388300.0
2010-11-24 11:30:00,69.54,69.59,69.43,69.54,915700.0,39.7631,39.7917,39.7002,39.7631,915700.0
2010-11-24 12:00:00,69.55,69.93,69.52,69.93,1126500.0,39.7688,39.9861,39.7517,39.9861,1126500.0
2010-11-24 12:30:00,69.92,69.95,69.7,69.72,996900.0,39.9804,39.9976,39.8546,39.866,996900.0
2010-11-24 13:00:00,69.73,69.74,69.57,69.73,648500.0,39.8718,39.8775,39.7803,39.8718,648500.0
2010-11-24 13:30:00,69.73,69.91,69.72,69.84,721800.0,39.8718,39.9747,39.866,39.9347,721800.0
2010-11-24 14:00:00,69.84,69.88,69.76,69.87,632800.0,39.9347,39.9575,39.8889,39.9518,632800.0
2010-11-24 14:30:00,69.88,69.94,69.82,69.92,721900.0,39.9575,39.9918,39.9232,39.9804,721900.0
2010-11-24 15:00:00,69.92,70.0,69.83,69.9,941400.0,39.9804,40.0261,39.9289,39.969,941400.0
2010-11-24 15:30:00,69.9,69.99,69.8,69.89,2582800.0,39.969,40.0204,39.9118,39.9632,2582800.0
2010-11-26 09:30:00,69.3,69.4,68.9,69.26,1287500.0,39.6259,39.6831,39.3972,39.603,1287500.0
2010-11-26 10:00:00,69.26,69.43,69.22,69.31,717700.0,39.603,39.7002,39.5801,39.6316,717700.0
2010-11-26 10:30:00,69.31,69.36,69.23,69.26,827900.0,39.6316,39.6602,39.5859,39.603,827900.0
2010-11-26 11:00:00,69.25,69.28,69.11,69.15,458800.0,39.5973,39.6144,39.5172,39.5401,458800.0
2010-11-26 11:30:00,69.16,69.18,68.99,69.18,576800.0,39.5458,39.5573,39.4486,39.5573,576800.0
2010-11-26 12:00:00,69.18,69.36,69.09,69.31,540000.0,39.5573,39.6602,39.5058,39.6316,540000.0
2010-11-26 12:30:00,69.3,69.39,69.23,69.27,1176800.0,39.6259,39.6773,39.5859,39.6087,1176800.0
2010-11-29 09:30:00,68.71,68.86,68.31,68.44,2188100.0,39.2885,39.3743,39.0598,39.1341,2188100.0
2010-11-29 10:00:00,68.44,68.58,68.3,68.46,1885500.0,39.1341,39.2142,39.0541,39.1456,1885500.0
2010-11-29 10:30:00,68.45,68.8,68.45,68.6,1089000.0,39.1399,39.34,39.1399,39.2256,1089000.0
2010-11-29 11:00:00,68.6,68.85,68.55,68.82,1215800.0,39.2256,39.3686,39.197,39.3514,1215800.0
2010-11-29 11:30:00,68.81,68.88,68.56,68.71,930800.0,39.3457,39.3857,39.2028,39.2885,930800.0
2010-11-29 12:00:00,68.72,69.03,68.69,68.91,1052000.0,39.2942,39.4715,39.2771,39.4029,1052000.0
2010-11-29 12:30:00,68.91,69.0,68.84,68.99,825400.0,39.4029,39.4543,39.3629,39.4486,825400.0
2010-11-29 13:00:00,68.99,69.01,68.85,68.89,868500.0,39.4486,39.4601,39.3686,39.3914,868500.0
2010-11-29 13:30:00,68.9,68.9,68.75,68.83,857300.0,39.3972,39.3972,39.3114,39.3571,857300.0
2010-11-29 14:00:00,68.84,69.16,68.78,69.13,1088300.0,39.3629,39.5458,39.3285,39.5287,1088300.0
2010-11-29 14:30:00,69.14,69.4,69.12,69.35,1353400.0,39.5344,39.6831,39.523,39.6545,1353400.0
2010-11-29 15:00:00,69.35,69.56,69.35,69.47,1464200.0,39.6545,39.7746,39.6545,39.7231,1464200.0
2010-11-29 15:30:00,69.47,69.64,69.35,69.44,1983300.0,39.7231,39.8203,39.6545,39.7059,1983300.0
2010-11-30 09:30:00,68.51,69.06,68.32,69.04,1982500.0,39.1742,39.4887,39.0655,39.4772,1982500.0
2010-11-30 10:00:00,69.05,69.61,68.94,69.43,1666800.0,39.4829,39.8031,39.42,39.7002,1666800.0
2010-11-30 10:30:00,69.43,69.44,69.04,69.19,1187100.0,39.7002,39.7059,39.4772,39.563,1187100.0
2010-11-30 11:00:00,69.2,69.46,69.17,69.24,1278400.0,39.5687,39.7174,39.5516,39.5916,1278400.0
2010-11-30 11:30:00,69.25,69.51,69.12,69.49,979100.0,39.5973,39.746,39.523,39.7345,979100.0
2010-11-30 12:00:00,69.49,69.5,69.2,69.29,1031400.0,39.7345,39.7402,39.5687,39.6202,1031400.0
2010-11-30 12:30:00,69.3,69.45,69.22,69.41,718100.0,39.6259,39.7117,39.5801,39.6888,718100.0
2010-11-30 13:00:00,69.4,69.74,69.38,69.67,1352700.0,39.6831,39.8775,39.6716,39.8375,1352700.0
2010-11-30 13:30:00,69.66,69.72,69.51,69.54,755600.0,39.8317,39.866,39.746,39.7631,755600.0
2010-11-30 14:00:00,69.55,69.63,69.29,69.34,1142500.0,39.7688,39.8146,39.6202,39.6488,1142500.0
2010-11-30 14:30:00,69.33,69.49,69.29,69.47,1371000.0,39.643,39.7345,39.6202,39.7231,1371000.0
2010-11-30 15:00:00,69.46,69.75,69.42,69.71,1798500.0,39.7174,39.8832,39.6945,39.8603,1798500.0
2010-11-30 15:30:00,69.71,69.74,69.47,69.58,4907100.0,39.8603,39.8775,39.7231,39.786,4907100.0
2010-12-01 09:30:00,70.41,71.08,70.38,71.02,2512600.0,40.2606,40.6437,40.2434,40.6094,2512600.0
2010-12-01 10:00:00,71.03,71.13,70.86,70.95,2552300.0,40.6151,40.6723,40.5179,40.5694,2552300.0
2010-12-01 10:30:00,70.96,71.04,70.88,70.89,1640700.0,40.5751,40.6208,40.5293,40.535,1640700.0
2010-12-01 11:00:00,70.89,71.0,70.86,70.92,1172200.0,40.535,40.5979,40.5179,40.5522,1172200.0
2010-12-01 11:30:00,70.93,71.33,70.9,71.27,1497200.0,40.5579,40.7866,40.5408,40.7523,1497200.0
2010-12-01 12:00:00,71.27,71.44,71.25,71.39,1585900.0,40.7523,40.8495,40.7409,40.821,1585900.0
2010-12-01 12:30:00,71.39,71.43,71.28,71.31,1057200.0,40.821,40.8438,40.7581,40.7752,1057200.0
2010-12-01 13:00:00,71.3,71.39,71.15,71.22,1343900.0,40.7695,40.821,40.6837,40.7237,1343900.0
2010-12-01 13:30:00,71.22,71.45,71.19,71.44,1285100.0,40.7237,40.8553,40.7066,40.8495,1285100.0
2010-12-01 14:00:00,71.44,71.48,71.31,71.35,1315700.0,40.8495,40.8724,40.7752,40.7981,1315700.0
2010-12-01 14:30:00,71.35,71.49,71.35,71.39,1414900.0,40.7981,40.8781,40.7981,40.821,1414900.0
2010-12-01 15:00:00,71.39,71.4,71.2,71.23,1396100.0,40.821,40.8267,40.7123,40.7295,1396100.0
2010-12-01 15:30:00,71.23,71.43,71.17,71.27,3657200.0,40.7295,40.8438,40.6952,40.7523,3657200.0
2010-12-02 09:30:00,71.19,71.49,71.13,71.44,2232600.0,40.7066,40.8781,40.6723,40.8495,2232600.0
2010-12-02 10:00:00,71.46,71.66,71.28,71.3,2156800.0,40.861,40.9753,40.7581,40.7695,2156800.0
2010-12-02 10:30:00,71.29,71.45,71.25,71.38,1475100.0,40.7638,40.8553,40.7409,40.8152,1475100.0
2010-12-02 11:00:00,71.39,71.47,71.14,71.24,1884500.0,40.821,40.8667,40.678,40.7352,1884500.0
2010-12-02 11:30:00,71.24,71.32,71.03,71.03,994300.0,40.7352,40.7809,40.6151,40.6151,994300.0
2010-12-02 12:00:00,71.04,71.21,71.0,71.09,954100.0,40.6208,40.718,40.5979,40.6494,954100.0
2010-12-02 12:30:00,71.09,71.22,71.0,71.04,1339500.0,40.6494,40.7237,40.5979,40.6208,1339500.0
2010-12-02 13:00:00,71.05,71.12,70.95,71.03,884000.0,40.6265,40.6666,40.5694,40.6151,884000.0
2010-12-02 13:30:00,71.03,71.24,70.98,71.2,837300.0,40.6151,40.7352,40.5865,40.7123,837300.0
2010-12-02 14:00:00,71.2,71.42,71.19,71.34,1049200.0,40.7123,40.8381,40.7066,40.7924,1049200.0
2010-12-02 14:30:00,71.34,71.35,71.22,71.22,756000.0,40.7924,40.7981,40.7237,40.7237,756000.0
2010-12-02 15:00:00,71.22,71.34,71.17,71.31,958400.0,40.7237,40.7924,40.6952,40.7752,958400.0
2010-12-02 15:30:00,71.32,71.47,71.3,71.44,2573900.0,40.7809,40.8667,40.7695,40.8495,2573900.0
2010-12-03 09:30:00,71.06,71.3,70.89,71.08,2298200.0,40.6323,40.7695,40.535,40.6437,2298200.0
2010-12-03 10:00:00,71.08,71.21,70.98,71.15,1557700.0,40.6437,40.718,40.5865,40.6837,1557700.0
2010-12-03 10:30:00,71.16,71.24,71.11,71.18,1079200.0,40.6894,40.7352,40.6608,40.7009,1079200.0
2010-12-03 11:00:00,71.19,71.21,71.08,71.09,728100.0,40.7066,40.718,40.6437,40.6494,728100.0
2010-12-03 11:30:00,71.1,71.15,71.02,71.07,617000.0,40.6551,40.6837,40.6094,40.638,617000.0
2010-12-03 12:00:00,71.06,71.14,71.04,71.09,574600.0,40.6323,40.678,40.6208,40.6494,574600.0
2010-12-03 12:30:00,71.09,71.17,71.07,71.15,699300.0,40.6494,40.6952,40.638,40.6837,699300.0
2010-12-03 13:00:00,71.15,71.28,71.12,71.13,850300.0,40.6837,40.7581,40.6666,40.6723,850300.0
2010-12-03 13:30:00,71.13,71.13,71.02,71.09,735500.0,40.6723,40.6723,40.6094,40.6494,735500.0
2010-12-03 14:00:00,71.1,71.13,71.01,71.05,976400.0,40.6551,40.6723,40.6037,40.6265,976400.0
2010-12-03 14:30:00,71.05,71.12,71.02,71.06,1363500.0,40.6265,40.6666,40.6094,40.6323,1363500.0
2010-12-03 15:00:00,71.07,71.11,71.03,71.09,864900.0,40.638,40.6608,40.6151,40.6494,864900.0
2010-12-03 15:30:00,71.09,71.22,71.03,71.17,3644000.0,40.6494,40.7237,40.6151,40.6952,3644000.0
2010-12-06 09:30:00,71.2,71.3,71.06,71.24,1670200.0,40.7123,40.7695,40.6323,40.7352,1670200.0
2010-12-06 10:00:00,71.23,71.33,71.08,71.28,1432700.0,40.7295,40.7866,40.6437,40.7581,1432700.0
2010-12-06 10:30:00,71.28,71.3,71.16,71.29,863400.0,40.7581,40.7695,40.6894,40.7638,863400.0
2010-12-06 11:00:00,71.29,71.4,71.23,71.32,748800.0,40.7638,40.8267,40.7295,40.7809,748800.0
2010-12-06 11:30:00,71.32,71.33,71.19,71.26,908400.0,40.7809,40.7866,40.7066,40.7466,908400.0
2010-12-06 12:00:00,71.26,71.29,71.2,71.23,847800.0,40.7466,40.7638,40.7123,40.7295,847800.0
2010-12-06 12:30:00,71.24,71.27,71.22,71.26,583500.0,40.7352,40.7523,40.7237,40.7466,583500.0
2010-12-06 13:00:00,71.26,71.38,71.25,71.37,599700.0,40.7466,40.8152,40.7409,40.8095,599700.0
2010-12-06 13:30:00,71.38,71.46,71.36,71.41,727900.0,40.8152,40.861,40.8038,40.8324,727900.0
2010-12-06 14:00:00,71.41,71.57,71.36,71.49,787700.0,40.8324,40.9239,40.8038,40.8781,787700.0
2010-12-06 14:30:00,71.48,71.55,71.44,71.47,812800.0,40.8724,40.9124,40.8495,40.8667,812800.0
2010-12-06 15:00:00,71.47,71.6,71.46,71.53,919700.0,40.8667,40.941,40.861,40.901,919700.0
2010-12-06 15:30:00,71.54,71.55,71.29,71.36,2271200.0,40.9067,40.9124,40.7638,40.8038,2271200.0
2010-12-07 09:30:00,71.86,71.98,71.72,71.72,3134700.0,41.0897,41.1583,41.0096,41.0096,3134700.0
2010-12-07 10:00:00,71.73,71.96,71.71,71.88,1711800.0,41.0154,41.1469,41.0039,41.1011,1711800.0
2010-12-07 10:30:00,71.88,71.92,71.74,71.89,1664100.0,41.1011,41.124,41.0211,41.1069,1664100.0
2010-12-07 11:00:00,71.89,71.94,71.84,71.92,1077900.0,41.1069,41.1354,41.0783,41.124,1077900.0
2010-12-07 11:30:00,71.92,71.96,71.85,71.92,1044100.0,41.124,41.1469,41.084,41.124,1044100.0
2010-12-07 12:00:00,71.93,71.95,71.8,71.86,916500.0,41.1297,41.1412,41.0554,41.0897,916500.0
2010-12-07 12:30:00,71.87,71.94,71.83,71.93,631500.0,41.0954,41.1354,41.0725,41.1297,631500.0
2010-12-07 13:00:00,71.92,71.99,71.9,71.99,1191300.0,41.124,41.164,41.1126,41.164,1191300.0
2010-12-07 13:30:00,71.99,72.03,71.91,71.92,2033500.0,41.164,41.1869,41.1183,41.124,2033500.0
2010-12-07 14:00:00,71.93,72.02,71.84,72.01,1027100.0,41.1297,41.1812,41.0783,41.1755,1027100.0
2010-12-07 14:30:00,72.0,72.18,71.66,71.73,1681000.0,41.1698,41.2727,40.9753,41.0154,1681000.0
2010-12-07 15:00:00,71.73,71.79,71.5,71.66,1757500.0,41.0154,41.0497,40.8838,40.9753,1757500.0
2010-12-07 15:30:00,71.66,71.74,71.42,71.47,2417800.0,40.9753,41.0211,40.8381,40.8667,2417800.0
2010-12-08 09:30:00,71.85,72.2,71.81,72.0,2052100.0,41.084,41.2841,41.0611,41.1698,2052100.0
2010-12-08 10:00:00,72.0,72.03,71.79,71.88,1746200.0,41.1698,41.1869,41.0497,41.1011,1746200.0
2010-12-08 10:30:00,71.88,71.88,71.48,71.69,1660900.0,41.1011,41.1011,40.8724,40.9925,1660900.0
2010-12-08 11:00:00,71.69,71.93,71.59,71.72,1290500.0,40.9925,41.1297,40.9353,41.0096,1290500.0
2010-12-08 11:30:00,71.72,71.88,71.58,71.84,1177400.0,41.0096,41.1011,40.9296,41.0783,1177400.0
2010-12-08 12:00:00,71.83,71.92,71.76,71.88,1005800.0,41.0725,41.124,41.0325,41.1011,1005800.0
2010-12-08 12:30:00,71.88,71.9,71.77,71.89,719100.0,41.1011,41.1126,41.0382,41.1069,719100.0
2010-12-08 13:00:00,71.89,72.1,71.87,72.09,2020500.0,41.1069,41.2269,41.0954,41.2212,2020500.0
2010-12-08 13:30:00,72.08,72.22,71.93,71.94,1271400.0,41.2155,41.2955,41.1297,41.1354,1271400.0
2010-12-08 14:00:00,71.94,71.99,71.84,71.93,1325400.0,41.1354,41.164,41.0783,41.1297,1325400.0
2010-12-08 14:30:00,71.94,72.05,71.89,72.0,1263700.0,41.1354,41.1983,41.1069,41.1698,1263700.0
2010-12-08 15:00:00,71.99,72.0,71.77,71.83,823100.0,41.164,41.1698,41.0382,41.0725,823100.0
2010-12-08 15:30:00,71.83,71.99,71.78,71.85,2441800.0,41.0725,41.164,41.044,41.084,2441800.0
2010-12-09 09:30:00,72.06,72.14,71.76,71.88,1970200.0,41.2041,41.2498,41.0325,41.1011,1970200.0
2010-12-09 10:00:00,71.88,71.9,71.56,71.67,1712700.0,41.1011,41.1126,40.9182,40.9811,1712700.0
2010-12-09 10:30:00,71.68,71.75,71.34,71.47,1167300.0,40.9868,41.0268,40.7924,40.8667,1167300.0
2010-12-09 11:00:00,71.47,71.55,71.4,71.43,908900.0,40.8667,40.9124,40.8267,40.8438,908900.0
2010-12-09 11:30:00,71.43,71.5,71.33,71.5,665300.0,40.8438,40.8838,40.7866,40.8838,665300.0
2010-12-09 12:00:00,71.5,71.6,71.4,71.6,596900.0,40.8838,40.941,40.8267,40.941,596900.0
2010-12-09 12:30:00,71.59,71.61,71.45,71.57,572700.0,40.9353,40.9467,40.8553,40.9239,572700.0
2010-12-09 13:00:00,71.57,71.87,71.55,71.77,1155700.0,40.9239,41.0954,40.9124,41.0382,1155700.0
2010-12-09 13:30:00,71.77,71.88,71.67,71.87,652200.0,41.0382,41.1011,40.9811,41.0954,652200.0
2010-12-09 14:00:00,71.88,71.89,71.62,71.69,858500.0,41.1011,41.1069,40.9525,40.9925,858500.0
2010-12-09 14:30:00,71.69,71.82,71.61,71.81,839000.0,40.9925,41.0668,40.9467,41.0611,839000.0
2010-12-09 15:00:00,71.81,71.91,71.7,71.73,998300.0,41.0611,41.1183,40.9982,41.0154,998300.0
2010-12-09 15:30:00,71.73,72.01,71.71,72.01,2921300.0,41.0154,41.1755,41.0039,41.1755,2921300.0
2010-12-10 09:30:00,72.1,72.18,71.71,71.81,1856200.0,41.2269,41.2727,41.0039,41.0611,1856200.0
2010-12-10 10:00:00,71.8,72.0,71.79,71.95,1494700.0,41.0554,41.1698,41.0497,41.1412,1494700.0
2010-12-10 10:30:00,71.96,71.96,71.78,71.95,799000.0,41.1469,41.1469,41.044,41.1412,799000.0
2010-12-10 11:00:00,71.95,72.01,71.78,71.79,823300.0,41.1412,41.1755,41.044,41.0497,823300.0
2010-12-10 11:30:00,71.79,71.84,71.72,71.83,796100.0,41.0497,41.0783,41.0096,41.0725,796100.0
2010-12-10 12:00:00,71.84,71.85,71.74,71.79,693900.0,41.0783,41.084,41.0211,41.0497,693900.0
2010-12-10 12:30:00,71.78,71.85,71.72,71.79,662300.0,41.044,41.084,41.0096,41.0497,662300.0
2010-12-10 13:00:00,71.79,71.8,71.62,71.71,1010800.0,41.0497,41.0554,40.9525,41.0039,1010800.0
2010-12-10 13:30:00,71.71,71.87,71.69,71.86,574100.0,41.0039,41.0954,40.9925,41.0897,574100.0
2010-12-10 14:00:00,71.86,71.97,71.83,71.91,854300.0,41.0897,41.1526,41.0725,41.1183,854300.0
2010-12-10 14:30:00,71.91,72.07,71.87,72.02,1147800.0,41.1183,41.2098,41.0954,41.1812,1147800.0
2010-12-10 15:00:00,72.03,72.03,71.9,71.99,1057600.0,41.1869,41.1869,41.1126,41.164,1057600.0
2010-12-10 15:30:00,71.99,72.18,71.97,72.13,3208300.0,41.164,41.2727,41.1526,41.2441,3208300.0
2010-12-13 09:30:00,72.38,72.5,72.25,72.29,2061900.0,41.387,41.4557,41.3127,41.3356,2061900.0
2010-12-13 10:00:00,72.3,72.39,72.17,72.18,1778200.0,41.3413,41.3928,41.267,41.2727,1778200.0
2010-12-13 10:30:00,72.18,72.31,72.07,72.12,1553800.0,41.2727,41.347,41.2098,41.2384,1553800.0
2010-12-13 11:00:00,72.11,72.25,72.1,72.19,1021200.0,41.2326,41.3127,41.2269,41.2784,1021200.0
2010-12-13 11:30:00,72.2,72.26,72.17,72.21,1071100.0,41.2841,41.3184,41.267,41.2898,1071100.0
2010-12-13 12:00:00,72.21,72.27,72.15,72.24,795800.0,41.2898,41.3241,41.2555,41.307,795800.0
2010-12-13 12:30:00,72.25,72.42,72.25,72.41,743600.0,41.3127,41.4099,41.3127,41.4042,743600.0
2010-12-13 13:00:00,72.41,72.49,72.36,72.43,714700.0,41.4042,41.4499,41.3756,41.4156,714700.0
2010-12-13 13:30:00,72.44,72.49,72.33,72.47,1053300.0,41.4213,41.4499,41.3584,41.4385,1053300.0
2010-12-13 14:00:00,72.46,72.55,72.44,72.54,1369600.0,41.4328,41.4842,41.4213,41.4785,1369600.0
2010-12-13 14:30:00,72.54,72.75,72.53,72.67,1637100.0,41.4785,41.5986,41.4728,41.5529,1637100.0
2010-12-13 15:00:00,72.67,72.69,72.41,72.5,1758900.0,41.5529,41.5643,41.4042,41.4557,1758900.0
2010-12-13 15:30:00,72.5,72.52,72.27,72.38,2417000.0,41.4557,41.4671,41.3241,41.387,2417000.0
2010-12-14 09:30:00,72.18,72.43,72.0,72.18,2372100.0,41.2727,41.4156,41.1698,41.2727,2372100.0
2010-12-14 10:00:00,72.18,72.24,72.08,72.12,2042800.0,41.2727,41.307,41.2155,41.2384,2042800.0
2010-12-14 10:30:00,72.12,72.23,72.08,72.13,1343100.0,41.2384,41.3013,41.2155,41.2441,1343100.0
2010-12-14 11:00:00,72.13,72.26,72.13,72.23,887800.0,41.2441,41.3184,41.2441,41.3013,887800.0
2010-12-14 11:30:00,72.22,72.35,72.22,72.35,1028900.0,41.2955,41.3699,41.2955,41.3699,1028900.0
2010-12-14 12:00:00,72.35,72.43,72.32,72.42,817700.0,41.3699,41.4156,41.3527,41.4099,817700.0
2010-12-14 12:30:00,72.42,72.46,72.38,72.41,985900.0,41.4099,41.4328,41.387,41.4042,985900.0
2010-12-14 13:00:00,72.4,72.5,72.4,72.47,818200.0,41.3985,41.4557,41.3985,41.4385,818200.0
2010-12-14 13:30:00,72.48,72.5,72.36,72.4,735400.0,41.4442,41.4557,41.3756,41.3985,735400.0
2010-12-14 14:00:00,72.4,72.46,72.24,72.31,1505600.0,41.3985,41.4328,41.307,41.347,1505600.0
2010-12-14 14:30:00,72.31,72.41,72.09,72.24,1417300.0,41.347,41.4042,41.2212,41.307,1417300.0
2010-12-14 15:00:00,72.23,72.26,71.96,72.03,1405800.0,41.3013,41.3184,41.1469,41.1869,1405800.0
2010-12-14 15:30:00,72.03,72.22,71.93,72.2,2431600.0,41.1869,41.2955,41.1297,41.2841,2431600.0
2010-12-15 09:30:00,71.87,72.13,71.79,71.99,1265500.0,41.0954,41.2441,41.0497,41.164,1265500.0
2010-12-15 10:00:00,71.99,72.1,71.92,72.05,992200.0,41.164,41.2269,41.124,41.1983,992200.0
2010-12-15 10:30:00,72.06,72.26,72.01,72.24,1701200.0,41.2041,41.3184,41.1755,41.307,1701200.0
2010-12-15 11:00:00,72.24,72.31,72.07,72.16,1304300.0,41.307,41.347,41.2098,41.2612,1304300.0
2010-12-15 11:30:00,72.17,72.17,72.04,72.13,767600.0,41.267,41.267,41.1926,41.2441,767600.0
2010-12-15 12:00:00,72.13,72.15,72.06,72.13,470200.0,41.2441,41.2555,41.2041,41.2441,470200.0
2010-12-15 12:30:00,72.13,72.14,71.96,72.11,766700.0,41.2441,41.2498,41.1469,41.2326,766700.0
2010-12-15 13:00:00,72.11,72.16,72.01,72.13,764700.0,41.2326,41.2612,41.1755,41.2441,764700.0
2010-12-15 13:30:00,72.12,72.19,72.1,72.16,995100.0,41.2384,41.2784,41.2269,41.2612,995100.0
2010-12-15 14:00:00,72.16,72.18,71.93,71.93,853200.0,41.2612,41.2727,41.1297,41.1297,853200.0
2010-12-15 14:30:00,71.93,72.0,71.84,71.91,1100700.0,41.1297,41.1698,41.0783,41.1183,1100700.0
2010-12-15 15:00:00,71.9,72.08,71.89,71.98,1199700.0,41.1126,41.2155,41.1069,41.1583,1199700.0
2010-12-15 15:30:00,71.98,72.07,71.82,71.89,2480600.0,41.1583,41.2098,41.0668,41.1069,2480600.0
2010-12-16 09:30:00,72.02,72.08,71.57,71.63,1901000.0,41.1812,41.2155,40.9239,40.9582,1901000.0
2010-12-16 10:00:00,71.63,71.95,71.62,71.83,1274000.0,40.9582,41.1412,40.9525,41.0725,1274000.0
2010-12-16 10:30:00,71.82,71.99,71.75,71.97,945000.0,41.0668,41.164,41.0268,41.1526,945000.0
2010-12-16 11:00:00,71.96,72.19,71.9,72.13,1079100.0,41.1469,41.2784,41.1126,41.2441,1079100.0
2010-12-16 11:30:00,72.12,72.13,72.04,72.06,788200.0,41.2384,41.2441,41.1926,41.2041,788200.0
2010-12-16 12:00:00,72.07,72.09,71.88,71.9,633400.0,41.2098,41.2212,41.1011,41.1126,633400.0
2010-12-16 12:30:00,71.89,72.08,71.89,72.07,613600.0,41.1069,41.2155,41.1069,41.2098,613600.0
2010-12-16 13:00:00,72.06,72.16,72.06,72.13,731200.0,41.2041,41.2612,41.2041,41.2441,731200.0
2010-12-16 13:30:00,72.12,72.27,72.11,72.21,1273400.0,41.2384,41.3241,41.2326,41.2898,1273400.0
2010-12-16 14:00:00,72.22,72.23,72.09,72.2,975400.0,41.2955,41.3013,41.2212,41.2841,975400.0
2010-12-16 14:30:00,72.19,72.3,72.13,72.2,1046100.0,41.2784,41.3413,41.2441,41.2841,1046100.0
2010-12-16 15:00:00,72.2,72.33,72.07,72.16,1287800.0,41.2841,41.3584,41.2098,41.2612,1287800.0
2010-12-16 15:30:00,72.16,72.26,72.11,72.24,2531100.0,41.2612,41.3184,41.2326,41.307,2531100.0
2010-12-17 09:30:00,72.11,72.22,71.82,71.94,6817500.0,41.2326,41.2955,41.0668,41.1354,6817500.0
2010-12-17 10:00:00,71.94,72.0,71.81,71.99,872500.0,41.1354,41.1698,41.0611,41.164,872500.0
2010-12-17 10:30:00,71.98,72.0,71.78,71.89,1047900.0,41.1583,41.1698,41.044,41.1069,1047900.0
2010-12-17 11:00:00,71.9,71.98,71.81,71.92,717700.0,41.1126,41.1583,41.0611,41.124,717700.0
2010-12-17 11:30:00,71.91,72.0,71.91,71.99,549500.0,41.1183,41.1698,41.1183,41.164,549500.0
2010-12-17 12:00:00,71.99,72.0,71.87,71.98,882400.0,41.164,41.1698,41.0954,41.1583,882400.0
2010-12-17 12:30:00,71.99,72.04,71.97,72.0,517800.0,41.164,41.1926,41.1526,41.1698,517800.0
2010-12-17 13:00:00,72.0,72.09,71.99,72.08,763600.0,41.1698,41.2212,41.164,41.2155,763600.0
2010-12-17 13:30:00,72.09,72.24,72.06,72.21,773000.0,41.2212,41.307,41.2041,41.2898,773000.0
2010-12-17 14:00:00,72.2,72.35,72.2,72.33,1356700.0,41.2841,41.3699,41.2841,41.3584,1356700.0
2010-12-17 14:30:00,72.33,72.39,72.29,72.36,2838700.0,41.3584,41.3928,41.3356,41.3756,2838700.0
2010-12-17 15:00:00,72.36,72.38,72.18,72.18,2325600.0,41.3756,41.387,41.2727,41.2727,2325600.0
2010-12-17 15:30:00,72.18,72.24,72.12,72.17,3691600.0,41.2727,41.307,41.2384,41.267,3691600.0
2010-12-20 09:30:00,72.24,72.49,72.22,72.47,1466000.0,41.307,41.4499,41.2955,41.4385,1466000.0
2010-12-20 10:00:00,72.48,72.5,72.14,72.15,986900.0,41.4442,41.4557,41.2498,41.2555,986900.0
2010-12-20 10:30:00,72.15,72.17,71.96,71.96,1051200.0,41.2555,41.267,41.1469,41.1469,1051200.0
2010-12-20 11:00:00,71.95,72.05,71.88,72.02,797800.0,41.1412,41.1983,41.1011,41.1812,797800.0
2010-12-20 11:30:00,72.02,72.11,71.93,72.05,673900.0,41.1812,41.2326,41.1297,41.1983,673900.0
2010-12-20 12:00:00,72.06,72.14,71.97,72.11,650000.0,41.2041,41.2498,41.1526,41.2326,650000.0
2010-12-20 12:30:00,72.12,72.21,72.0,72.21,679700.0,41.2384,41.2898,41.1698,41.2898,679700.0
2010-12-20 13:00:00,72.21,72.29,72.19,72.28,463100.0,41.2898,41.3356,41.2784,41.3299,463100.0
2010-12-20 13:30:00,72.28,72.3,72.23,72.26,553500.0,41.3299,41.3413,41.3013,41.3184,553500.0
2010-12-20 14:00:00,72.27,72.48,72.26,72.39,1415900.0,41.3241,41.4442,41.3184,41.3928,1415900.0
2010-12-20 14:30:00,72.39,72.45,72.34,72.39,828600.0,41.3928,41.4271,41.3642,41.3928,828600.0
2010-12-20 15:00:00,72.38,72.4,72.17,72.17,1307800.0,41.387,41.3985,41.267,41.267,1307800.0
2010-12-20 15:30:00,72.18,72.32,72.13,72.22,2081300.0,41.2727,41.3527,41.2441,41.2955,2081300.0
2010-12-21 09:30:00,72.47,72.5,72.23,72.28,1523900.0,41.4385,41.4557,41.3013,41.3299,1523900.0
2010-12-21 10:00:00,72.29,72.41,72.28,72.36,1294200.0,41.3356,41.4042,41.3299,41.3756,1294200.0
2010-12-21 10:30:00,72.37,72.39,72.26,72.35,723600.0,41.3813,41.3928,41.3184,41.3699,723600.0
2010-12-21 11:00:00,72.35,72.47,72.32,72.47,914000.0,41.3699,41.4385,41.3527,41.4385,914000.0
2010-12-21 11:30:00,72.46,72.47,72.32,72.32,949700.0,41.4328,41.4385,41.3527,41.3527,949700.0
2010-12-21 12:00:00,72.33,72.42,72.28,72.37,651400.0,41.3584,41.4099,41.3299,41.3813,651400.0
2010-12-21 12:30:00,72.37,72.49,72.37,72.45,586200.0,41.3813,41.4499,41.3813,41.4271,586200.0
2010-12-21 13:00:00,72.46,72.49,72.37,72.39,458700.0,41.4328,41.4499,41.3813,41.3928,458700.0
2010-12-21 13:30:00,72.39,72.47,72.38,72.46,464400.0,41.3928,41.4385,41.387,41.4328,464400.0
2010-12-21 14:00:00,72.47,72.54,72.45,72.53,1708000.0,41.4385,41.4785,41.4271,41.4728,1708000.0
2010-12-21 14:30:00,72.53,72.7,72.53,72.69,2430700.0,41.4728,41.57,41.4728,41.5643,2430700.0
2010-12-21 15:00:00,72.69,72.9,72.65,72.83,3850700.0,41.5643,41.6844,41.5414,41.6443,3850700.0
2010-12-21 15:30:00,72.84,72.97,72.71,72.73,3319700.0,41.6501,41.7244,41.5757,41.5872,3319700.0
2010-12-22 09:30:00,72.97,73.0,72.84,72.86,1092800.0,41.7244,41.7416,41.6501,41.6615,1092800.0
2010-12-22 10:00:00,72.86,72.9,72.78,72.85,1056900.0,41.6615,41.6844,41.6158,41.6558,1056900.0
2010-12-22 10:30:00,72.86,72.9,72.78,72.82,825800.0,41.6615,41.6844,41.6158,41.6386,825800.0
2010-12-22 11:00:00,72.81,72.84,72.74,72.83,649900.0,41.6329,41.6501,41.5929,41.6443,649900.0
2010-12-22 11:30:00,72.83,72.84,72.71,72.74,653000.0,41.6443,41.6501,41.5757,41.5929,653000.0
2010-12-22 12:00:00,72.74,72.79,72.71,72.77,673100.0,41.5929,41.6215,41.5757,41.61,673100.0
2010-12-22 12:30:00,72.77,72.83,72.72,72.77,509400.0,41.61,41.6443,41.5814,41.61,509400.0
2010-12-22 13:00:00,72.77,72.84,72.75,72.78,527100.0,41.61,41.6501,41.5986,41.6158,527100.0
2010-12-22 13:30:00,72.78,72.79,72.66,72.69,760300.0,41.6158,41.6215,41.5471,41.5643,760300.0
2010-12-22 14:00:00,72.69,72.76,72.65,72.68,470300.0,41.5643,41.6043,41.5414,41.5586,470300.0
2010-12-22 14:30:00,72.68,72.8,72.68,72.79,922700.0,41.5586,41.6272,41.5586,41.6215,922700.0
2010-12-22 15:00:00,72.77,72.88,72.77,72.78,937600.0,41.61,41.6729,41.61,41.6158,937600.0
2010-12-22 15:30:00,72.79,72.85,72.73,72.8,1641600.0,41.6215,41.6558,41.5872,41.6272,1641600.0
2010-12-23 09:30:00,72.94,73.0,72.83,72.98,1208600.0,41.7072,41.7416,41.6443,41.7301,1208600.0
2010-12-23 10:00:00,72.98,73.09,72.93,73.06,1385000.0,41.7301,41.793,41.7015,41.7759,1385000.0
2010-12-23 10:30:00,73.06,73.1,73.01,73.06,629500.0,41.7759,41.7987,41.7473,41.7759,629500.0
2010-12-23 11:00:00,73.06,73.16,73.01,73.16,631700.0,41.7759,41.833,41.7473,41.833,631700.0
2010-12-23 11:30:00,73.17,73.17,73.01,73.04,535600.0,41.8388,41.8388,41.7473,41.7644,535600.0
2010-12-23 12:00:00,73.03,73.13,72.96,73.06,486900.0,41.7587,41.8159,41.7187,41.7759,486900.0
2010-12-23 12:30:00,73.06,73.14,73.03,73.08,387800.0,41.7759,41.8216,41.7587,41.7873,387800.0
2010-12-23 13:00:00,73.07,73.13,73.04,73.09,539200.0,41.7816,41.8159,41.7644,41.793,539200.0
2010-12-23 13:30:00,73.09,73.13,73.06,73.09,368200.0,41.793,41.8159,41.7759,41.793,368200.0
2010-12-23 14:00:00,73.1,73.13,72.91,72.94,584400.0,41.7987,41.8159,41.6901,41.7072,584400.0
2010-12-23 14:30:00,72.93,73.08,72.92,73.07,492200.0,41.7015,41.7873,41.6958,41.7816,492200.0
2010-12-23 15:00:00,73.07,73.08,72.96,73.03,608100.0,41.7816,41.7873,41.7187,41.7587,608100.0
2010-12-23 15:30:00,73.02,73.2,72.98,73.17,1520100.0,41.753,41.8559,41.7301,41.8388,1520100.0
2010-12-27 09:30:00,72.81,73.2,72.81,73.13,865900.0,41.6329,41.8559,41.6329,41.8159,865900.0
2010-12-27 10:00:00,73.14,73.3,73.03,73.24,1075800.0,41.8216,41.9131,41.7587,41.8788,1075800.0
2010-12-27 10:30:00,73.24,73.26,73.04,73.09,757300.0,41.8788,41.8902,41.7644,41.793,757300.0
2010-12-27 11:00:00,73.08,73.09,72.97,73.0,432900.0,41.7873,41.793,41.7244,41.7416,432900.0
2010-12-27 11:30:00,73.01,73.1,72.94,73.07,365200.0,41.7473,41.7987,41.7072,41.7816,365200.0
2010-12-27 12:00:00,73.07,73.09,73.05,73.08,321500.0,41.7816,41.793,41.7701,41.7873,321500.0
2010-12-27 12:30:00,73.09,73.1,72.99,73.01,589100.0,41.793,41.7987,41.7358,41.7473,589100.0
2010-12-27 13:00:00,73.01,73.05,72.96,73.01,508900.0,41.7473,41.7701,41.7187,41.7473,508900.0
2010-12-27 13:30:00,73.0,73.08,73.0,73.08,251200.0,41.7416,41.7873,41.7416,41.7873,251200.0
2010-12-27 14:00:00,73.09,73.22,73.08,73.11,562000.0,41.793,41.8673,41.7873,41.8045,562000.0
2010-12-27 14:30:00,73.11,73.12,73.03,73.06,537500.0,41.8045,41.8102,41.7587,41.7759,537500.0
2010-12-27 15:00:00,73.07,73.12,73.02,73.03,439800.0,41.7816,41.8102,41.753,41.7587,439800.0
2010-12-27 15:30:00,73.03,73.15,73.01,73.02,1264400.0,41.7587,41.8273,41.7473,41.753,1264400.0
2010-12-28 09:30:00,73.2,73.5,72.96,73.2,1146900.0,41.8559,42.0275,41.7187,41.8559,1146900.0
2010-12-28 10:00:00,73.19,73.32,73.14,73.17,994100.0,41.8502,41.9245,41.8216,41.8388,994100.0
2010-12-28 10:30:00,73.17,73.27,73.15,73.2,533600.0,41.8388,41.8959,41.8273,41.8559,533600.0
2010-12-28 11:00:00,73.21,73.28,73.2,73.26,448300.0,41.8616,41.9017,41.8559,41.8902,448300.0
2010-12-28 11:30:00,73.26,73.29,73.13,73.13,633400.0,41.8902,41.9074,41.8159,41.8159,633400.0
2010-12-28 12:00:00,73.13,73.2,73.12,73.2,424300.0,41.8159,41.8559,41.8102,41.8559,424300.0
2010-12-28 12:30:00,73.2,73.24,73.16,73.23,472300.0,41.8559,41.8788,41.833,41.8731,472300.0
2010-12-28 13:00:00,73.23,73.4,73.22,73.38,741700.0,41.8731,41.9703,41.8673,41.9588,741700.0
2010-12-28 13:30:00,73.38,73.44,73.31,73.34,590300.0,41.9588,41.9931,41.9188,41.936,590300.0
2010-12-28 14:00:00,73.34,73.46,73.33,73.41,535100.0,41.936,42.0046,41.9302,41.976,535100.0
2010-12-28 14:30:00,73.41,73.5,73.41,73.49,661400.0,41.976,42.0275,41.976,42.0217,661400.0
2010-12-28 15:00:00,73.5,73.56,73.46,73.55,1422500.0,42.0275,42.0618,42.0046,42.056,1422500.0
2010-12-28 15:30:00,73.55,73.56,73.41,73.47,2133100.0,42.056,42.0618,41.976,42.0103,2133100.0
2010-12-29 09:30:00,73.41,73.67,73.34,73.59,1071800.0,41.976,42.1247,41.936,42.0789,1071800.0
2010-12-29 10:00:00,73.59,73.6,73.51,73.54,669000.0,42.0789,42.0846,42.0332,42.0503,669000.0
2010-12-29 10:30:00,73.54,73.54,73.34,73.39,821400.0,42.0503,42.0503,41.936,41.9646,821400.0
2010-12-29 11:00:00,73.38,73.48,73.38,73.46,509700.0,41.9588,42.016,41.9588,42.0046,509700.0
2010-12-29 11:30:00,73.46,73.52,73.42,73.5,469100.0,42.0046,42.0389,41.9817,42.0275,469100.0
2010-12-29 12:00:00,73.51,73.54,73.5,73.51,334700.0,42.0332,42.0503,42.0275,42.0332,334700.0
2010-12-29 12:30:00,73.5,73.58,73.48,73.57,445400.0,42.0275,42.0732,42.016,42.0675,445400.0
2010-12-29 13:00:00,73.57,73.69,73.56,73.69,559900.0,42.0675,42.1361,42.0618,42.1361,559900.0
2010-12-29 13:30:00,73.68,73.69,73.57,73.62,470500.0,42.1304,42.1361,42.0675,42.0961,470500.0
2010-12-29 14:00:00,73.63,73.68,73.6,73.6,696300.0,42.1018,42.1304,42.0846,42.0846,696300.0
2010-12-29 14:30:00,73.61,73.65,73.51,73.53,585000.0,42.0904,42.1132,42.0332,42.0446,585000.0
2010-12-29 15:00:00,73.54,73.6,73.51,73.57,832900.0,42.0503,42.0846,42.0332,42.0675,832900.0
2010-12-29 15:30:00,73.56,73.58,73.4,73.41,1654600.0,42.0618,42.0732,41.9703,41.976,1654600.0
2010-12-30 09:30:00,73.27,73.51,73.25,73.39,1184300.0,41.8959,42.0332,41.8845,41.9646,1184300.0
2010-12-30 10:00:00,73.39,73.42,73.16,73.17,840500.0,41.9646,41.9817,41.833,41.8388,840500.0
2010-12-30 10:30:00,73.17,73.25,73.15,73.2,489900.0,41.8388,41.8845,41.8273,41.8559,489900.0
2010-12-30 11:00:00,73.2,73.24,73.05,73.12,644000.0,41.8559,41.8788,41.7701,41.8102,644000.0
2010-12-30 11:30:00,73.11,73.2,73.08,73.09,601600.0,41.8045,41.8559,41.7873,41.793,601600.0
2010-12-30 12:00:00,73.09,73.2,73.09,73.13,368300.0,41.793,41.8559,41.793,41.8159,368300.0
2010-12-30 12:30:00,73.12,73.19,73.11,73.16,325300.0,41.8102,41.8502,41.8045,41.833,325300.0
2010-12-30 13:00:00,73.15,73.23,73.13,73.19,413300.0,41.8273,41.8731,41.8159,41.8502,413300.0
2010-12-30 13:30:00,73.18,73.25,73.17,73.25,391000.0,41.8445,41.8845,41.8388,41.8845,391000.0
2010-12-30 14:00:00,73.25,73.35,73.23,73.33,733400.0,41.8845,41.9417,41.8731,41.9302,733400.0
2010-12-30 14:30:00,73.34,73.38,73.18,73.23,568100.0,41.936,41.9588,41.8445,41.8731,568100.0
2010-12-30 15:00:00,73.23,73.26,73.16,73.25,644800.0,41.8731,41.8902,41.833,41.8845,644800.0
2010-12-30 15:30:00,73.25,73.38,73.22,73.37,1648800.0,41.8845,41.9588,41.8673,41.9531,1648800.0
2010-12-31 09:30:00,73.15,73.34,73.02,73.1,842100.0,41.8273,41.936,41.753,41.7987,842100.0
2010-12-31 10:00:00,73.1,73.22,73.09,73.14,571700.0,41.7987,41.8673,41.793,41.8216,571700.0
2010-12-31 10:30:00,73.14,73.3,73.14,73.23,753500.0,41.8216,41.9131,41.8216,41.8731,753500.0
2010-12-31 11:00:00,73.23,73.24,73.11,73.15,521700.0,41.8731,41.8788,41.8045,41.8273,521700.0
2010-12-31 11:30:00,73.16,73.2,73.1,73.16,489500.0,41.833,41.8559,41.7987,41.833,489500.0
2010-12-31 12:00:00,73.16,73.45,73.15,73.43,624400.0,41.833,41.9989,41.8273,41.9874,624400.0
2010-12-31 12:30:00,73.44,73.51,73.17,73.25,825700.0,41.9931,42.0332,41.8388,41.8845,825700.0
2010-12-31 13:00:00,73.25,73.34,73.24,73.34,252900.0,41.8845,41.936,41.8788,41.936,252900.0
2010-12-31 13:30:00,73.35,73.43,73.21,73.22,568500.0,41.9417,41.9874,41.8616,41.8673,568500.0
2010-12-31 14:00:00,73.22,73.4,73.18,73.39,567900.0,41.8673,41.9703,41.8445,41.9646,567900.0
2010-12-31 14:30:00,73.39,73.43,73.3,73.31,765200.0,41.9646,41.9874,41.9131,41.9188,765200.0
2010-12-31 15:00:00,73.32,73.39,73.24,73.38,640600.0,41.9245,41.9646,41.8788,41.9588,640600.0
2010-12-31 15:30:00,73.38,73.42,73.05,73.18,3558300.0,41.9588,41.9817,41.7701,41.8445,3558300.0
2011-01-03 09:30:00,73.66,74.37,73.64,74.34,3263200.0,42.1189,42.5249,42.1075,42.5078,3263200.0
2011-01-03 10:00:00,74.35,74.39,74.22,74.37,1740600.0,42.5135,42.5364,42.4392,42.5249,1740600.0
2011-01-03 10:30:00,74.37,74.38,74.25,74.28,1220600.0,42.5249,42.5306,42.4563,42.4735,1220600.0
2011-01-03 11:00:00,74.28,74.49,74.27,74.48,1413000.0,42.4735,42.5935,42.4677,42.5878,1413000.0
2011-01-03 11:30:00,74.49,74.58,74.46,74.57,899200.0,42.5935,42.645,42.5764,42.6393,899200.0
2011-01-03 12:00:00,74.56,74.65,74.56,74.61,1036600.0,42.6336,42.685,42.6336,42.6622,1036600.0
2011-01-03 12:30:00,74.62,74.75,74.59,74.74,1041500.0,42.6679,42.7422,42.6507,42.7365,1041500.0
2011-01-03 13:00:00,74.74,74.79,74.65,74.66,990800.0,42.7365,42.7651,42.685,42.6907,990800.0
2011-01-03 13:30:00,74.66,74.76,74.64,74.65,981700.0,42.6907,42.7479,42.6793,42.685,981700.0
2011-01-03 14:00:00,74.65,74.66,74.5,74.52,926700.0,42.685,42.6907,42.5993,42.6107,926700.0
2011-01-03 14:30:00,74.53,74.69,74.51,74.68,1009800.0,42.6164,42.7079,42.605,42.7022,1009800.0
2011-01-03 15:00:00,74.68,74.73,74.5,74.58,1619000.0,42.7022,42.7308,42.5993,42.645,1619000.0
2011-01-03 15:30:00,74.58,74.75,74.51,74.51,3258800.0,42.645,42.7422,42.605,42.605,3258800.0
2011-01-04 09:30:00,74.86,74.87,74.64,74.73,2475800.0,42.8051,42.8108,42.6793,42.7308,2475800.0
2011-01-04 10:00:00,74.73,74.81,74.57,74.73,1388800.0,42.7308,42.7765,42.6393,42.7308,1388800.0
2011-01-04 10:30:00,74.74,74.78,74.42,74.44,1540700.0,42.7365,42.7594,42.5535,42.5649,1540700.0
2011-01-04 11:00:00,74.44,74.83,74.44,74.79,1495100.0,42.5649,42.788,42.5649,42.7651,1495100.0
2011-01-04 11:30:00,74.79,74.95,74.78,74.89,1499500.0,42.7651,42.8566,42.7594,42.8223,1499500.0
2011-01-04 12:00:00,74.88,74.93,74.67,74.7,1181600.0,42.8165,42.8451,42.6965,42.7136,1181600.0
2011-01-04 12:30:00,74.7,74.74,74.59,74.7,1329400.0,42.7136,42.7365,42.6507,42.7136,1329400.0
2011-01-04 13:00:00,74.7,74.81,74.65,74.81,685300.0,42.7136,42.7765,42.685,42.7765,685300.0
2011-01-04 13:30:00,74.81,74.88,74.76,74.84,762200.0,42.7765,42.8165,42.7479,42.7937,762200.0
2011-01-04 14:00:00,74.84,74.92,74.75,74.9,853400.0,42.7937,42.8394,42.7422,42.828,853400.0
2011-01-04 14:30:00,74.91,74.94,74.84,74.92,998400.0,42.8337,42.8508,42.7937,42.8394,998400.0
2011-01-04 15:00:00,74.93,74.95,74.8,74.92,1338700.0,42.8451,42.8566,42.7708,42.8394,1338700.0
2011-01-04 15:30:00,74.93,74.93,74.82,74.91,2054300.0,42.8451,42.8451,42.7822,42.8337,2054300.0
2011-01-05 09:30:00,74.63,74.81,74.27,74.29,1836700.0,42.6736,42.7765,42.4677,42.4792,1836700.0
2011-01-05 10:00:00,74.3,74.42,74.14,74.4,1590500.0,42.4849,42.5535,42.3934,42.5421,1590500.0
2011-01-05 10:30:00,74.4,74.41,74.22,74.24,1086100.0,42.5421,42.5478,42.4392,42.4506,1086100.0
2011-01-05 11:00:00,74.24,74.61,74.2,74.59,954600.0,42.4506,42.6622,42.4277,42.6507,954600.0
2011-01-05 11:30:00,74.58,74.69,74.57,74.6,846400.0,42.645,42.7079,42.6393,42.6564,846400.0
2011-01-05 12:00:00,74.61,74.85,74.59,74.8,775000.0,42.6622,42.7994,42.6507,42.7708,775000.0
2011-01-05 12:30:00,74.8,74.87,74.77,74.84,737500.0,42.7708,42.8108,42.7536,42.7937,737500.0
2011-01-05 13:00:00,74.83,74.85,74.55,74.68,892900.0,42.788,42.7994,42.6278,42.7022,892900.0
2011-01-05 13:30:00,74.68,74.74,74.61,74.64,743500.0,42.7022,42.7365,42.6622,42.6793,743500.0
2011-01-05 14:00:00,74.63,74.76,74.58,74.6,847800.0,42.6736,42.7479,42.645,42.6564,847800.0
2011-01-05 14:30:00,74.59,74.69,74.54,74.67,579200.0,42.6507,42.7079,42.6221,42.6965,579200.0
2011-01-05 15:00:00,74.67,74.82,74.65,74.74,1215100.0,42.6965,42.7822,42.685,42.7365,1215100.0
2011-01-05 15:30:00,74.74,74.8,74.62,74.72,2042300.0,42.7365,42.7708,42.6679,42.7251,2042300.0
2011-01-06 09:30:00,74.9,75.34,74.85,75.06,4126600.0,42.828,43.0796,42.7994,42.9195,4126600.0
2011-01-06 10:00:00,75.07,75.29,75.0,75.27,1975100.0,42.9252,43.051,42.8852,43.0395,1975100.0
2011-01-06 10:30:00,75.28,75.35,75.02,75.07,1463600.0,43.0453,43.0853,42.8966,42.9252,1463600.0
2011-01-06 11:00:00,75.08,75.09,74.67,74.97,1953800.0,42.9309,42.9366,42.6965,42.868,1953800.0
2011-01-06 11:30:00,74.97,75.08,74.91,75.05,727600.0,42.868,42.9309,42.8337,42.9137,727600.0
2011-01-06 12:00:00,75.05,75.1,74.99,75.06,952700.0,42.9137,42.9423,42.8794,42.9195,952700.0
2011-01-06 12:30:00,75.06,75.19,75.01,75.16,872700.0,42.9195,42.9938,42.8909,42.9766,872700.0
2011-01-06 13:00:00,75.15,75.15,75.05,75.09,682400.0,42.9709,42.9709,42.9137,42.9366,682400.0
2011-01-06 13:30:00,75.09,75.38,75.04,75.38,1132700.0,42.9366,43.1024,42.908,43.1024,1132700.0
2011-01-06 14:00:00,75.38,75.43,75.18,75.22,1317800.0,43.1024,43.131,42.9881,43.011,1317800.0
2011-01-06 14:30:00,75.22,75.23,75.08,75.15,1091800.0,43.011,43.0167,42.9309,42.9709,1091800.0
2011-01-06 15:00:00,75.15,75.28,74.94,75.03,1434600.0,42.9709,43.0453,42.8508,42.9023,1434600.0
2011-01-06 15:30:00,75.03,75.25,74.96,75.18,2028400.0,42.9023,43.0281,42.8623,42.9881,2028400.0
2011-01-07 09:30:00,75.21,75.55,75.09,75.5,1579800.0,43.0052,43.1996,42.9366,43.1711,1579800.0
2011-01-07 10:00:00,75.5,75.79,75.46,75.79,1932000.0,43.1711,43.3369,43.1482,43.3369,1932000.0
2011-01-07 10:30:00,75.79,75.9,75.54,75.71,1616300.0,43.3369,43.3998,43.1939,43.2911,1616300.0
2011-01-07 11:00:00,75.71,75.72,75.51,75.53,1721400.0,43.2911,43.2969,43.1768,43.1882,1721400.0
2011-01-07 11:30:00,75.54,75.62,75.31,75.58,1422100.0,43.1939,43.2397,43.0624,43.2168,1422100.0
2011-01-07 12:00:00,75.58,75.67,75.46,75.46,778400.0,43.2168,43.2683,43.1482,43.1482,778400.0
2011-01-07 12:30:00,75.46,75.54,75.28,75.47,1435100.0,43.1482,43.1939,43.0453,43.1539,1435100.0
2011-01-07 13:00:00,75.47,75.56,75.38,75.43,1129300.0,43.1539,43.2054,43.1024,43.131,1129300.0
2011-01-07 13:30:00,75.43,75.54,75.42,75.46,605400.0,43.131,43.1939,43.1253,43.1482,605400.0
2011-01-07 14:00:00,75.47,75.57,75.44,75.54,627500.0,43.1539,43.2111,43.1367,43.1939,627500.0
2011-01-07 14:30:00,75.55,75.66,75.52,75.61,815700.0,43.1996,43.2625,43.1825,43.234,815700.0
2011-01-07 15:00:00,75.61,75.65,75.5,75.53,950500.0,43.234,43.2568,43.1711,43.1882,950500.0
2011-01-07 15:30:00,75.54,75.66,75.47,75.59,2014100.0,43.1939,43.2625,43.1539,43.2225,2014100.0
2011-01-10 09:30:00,75.13,75.27,74.58,74.8,3377200.0,42.9595,43.0395,42.645,42.7708,3377200.0
2011-01-10 10:00:00,74.8,74.93,74.76,74.8,1452900.0,42.7708,42.8451,42.7479,42.7708,1452900.0
2011-01-10 10:30:00,74.8,75.09,74.8,74.9,1515000.0,42.7708,42.9366,42.7708,42.828,1515000.0
2011-01-10 11:00:00,74.9,74.91,74.78,74.89,1178900.0,42.828,42.8337,42.7594,42.8223,1178900.0
2011-01-10 11:30:00,74.89,74.94,74.81,74.93,789700.0,42.8223,42.8508,42.7765,42.8451,789700.0
2011-01-10 12:00:00,74.93,75.03,74.9,74.97,1196700.0,42.8451,42.9023,42.828,42.868,1196700.0
2011-01-10 12:30:00,74.97,75.12,74.94,75.0,922400.0,42.868,42.9538,42.8508,42.8852,922400.0
2011-01-10 13:00:00,75.01,75.12,74.95,75.06,756600.0,42.8909,42.9538,42.8566,42.9195,756600.0
2011-01-10 13:30:00,75.06,75.13,75.05,75.05,659400.0,42.9195,42.9595,42.9137,42.9137,659400.0
2011-01-10 14:00:00,75.06,75.06,74.9,75.04,766800.0,42.9195,42.9195,42.828,42.908,766800.0
2011-01-10 14:30:00,75.04,75.07,74.94,75.01,692300.0,42.908,42.9252,42.8508,42.8909,692300.0
2011-01-10 15:00:00,75.02,75.1,74.91,75.1,1022100.0,42.8966,42.9423,42.8337,42.9423,1022100.0
2011-01-10 15:30:00,75.1,75.23,75.09,75.12,2434800.0,42.9423,43.0167,42.9366,42.9538,2434800.0
2011-01-11 09:30:00,75.02,75.66,75.02,75.4,1946100.0,42.8966,43.2625,42.8966,43.1139,1946100.0
2011-01-11 10:00:00,75.4,75.53,75.35,75.52,844400.0,43.1139,43.1882,43.0853,43.1825,844400.0
2011-01-11 10:30:00,75.53,75.77,75.5,75.75,921000.0,43.1882,43.3254,43.1711,43.314,921000.0
2011-01-11 11:00:00,75.75,75.86,75.69,75.83,1039800.0,43.314,43.3769,43.2797,43.3598,1039800.0
2011-01-11 11:30:00,75.83,75.84,75.71,75.77,702600.0,43.3598,43.3655,43.2911,43.3254,702600.0
2011-01-11 12:00:00,75.77,75.81,75.66,75.67,591700.0,43.3254,43.3483,43.2625,43.2683,591700.0
2011-01-11 12:30:00,75.68,75.79,75.61,75.78,512800.0,43.274,43.3369,43.234,43.3312,512800.0
2011-01-11 13:00:00,75.78,75.82,75.44,75.62,914000.0,43.3312,43.354,43.1367,43.2397,914000.0
2011-01-11 13:30:00,75.63,75.76,75.38,75.39,602500.0,43.2454,43.3197,43.1024,43.1082,602500.0
2011-01-11 14:00:00,75.39,75.45,75.3,75.39,725700.0,43.1082,43.1425,43.0567,43.1082,725700.0
2011-01-11 14:30:00,75.4,75.43,75.3,75.39,811200.0,43.1139,43.131,43.0567,43.1082,811200.0
2011-01-11 15:00:00,75.39,75.53,75.38,75.45,969300.0,43.1082,43.1882,43.1024,43.1425,969300.0
2011-01-11 15:30:00,75.45,75.71,75.4,75.69,1752400.0,43.1425,43.2911,43.1139,43.2797,1752400.0
2011-01-12 09:30:00,75.94,75.99,75.67,75.79,1366200.0,43.4227,43.4512,43.2683,43.3369,1366200.0
2011-01-12 10:00:00,75.78,75.98,75.73,75.92,1043800.0,43.3312,43.4455,43.3026,43.4112,1043800.0
2011-01-12 10:30:00,75.92,75.97,75.82,75.96,854400.0,43.4112,43.4398,43.354,43.4341,854400.0
2011-01-12 11:00:00,75.96,76.16,75.95,76.09,1425400.0,43.4341,43.5484,43.4284,43.5084,1425400.0
2011-01-12 11:30:00,76.09,76.19,76.04,76.11,888500.0,43.5084,43.5656,43.4798,43.5199,888500.0
2011-01-12 12:00:00,76.11,76.4,76.1,76.36,989500.0,43.5199,43.6857,43.5141,43.6628,989500.0
2011-01-12 12:30:00,76.37,76.47,76.31,76.39,915900.0,43.6685,43.7257,43.6342,43.68,915900.0
2011-01-12 13:00:00,76.39,76.45,76.31,76.41,817400.0,43.68,43.7143,43.6342,43.6914,817400.0
2011-01-12 13:30:00,76.4,76.54,76.38,76.54,828800.0,43.6857,43.7657,43.6742,43.7657,828800.0
2011-01-12 14:00:00,76.53,76.6,76.4,76.55,1018400.0,43.76,43.8,43.6857,43.7714,1018400.0
2011-01-12 14:30:00,76.55,76.61,76.45,76.52,1045700.0,43.7714,43.8058,43.7143,43.7543,1045700.0
2011-01-12 15:00:00,76.51,76.55,76.3,76.39,1165800.0,43.7486,43.7714,43.6285,43.68,1165800.0
2011-01-12 15:30:00,76.39,76.62,76.38,76.6,2284600.0,43.68,43.8115,43.6742,43.8,2284600.0
2011-01-13 09:30:00,76.65,76.82,76.19,76.25,1860800.0,43.8286,43.9258,43.5656,43.5999,1860800.0
2011-01-13 10:00:00,76.26,76.27,75.98,76.11,1557100.0,43.6056,43.6113,43.4455,43.5199,1557100.0
2011-01-13 10:30:00,76.11,76.18,76.05,76.07,1330200.0,43.5199,43.5599,43.4855,43.497,1330200.0
2011-01-13 11:00:00,76.08,76.25,76.04,76.15,1541600.0,43.5027,43.5999,43.4798,43.5427,1541600.0
2011-01-13 11:30:00,76.15,76.22,76.02,76.12,1474200.0,43.5427,43.5828,43.4684,43.5256,1474200.0
2011-01-13 12:00:00,76.12,76.21,76.05,76.2,928500.0,43.5256,43.577,43.4855,43.5713,928500.0
2011-01-13 12:30:00,76.21,76.36,76.18,76.29,926100.0,43.577,43.6628,43.5599,43.6228,926100.0
2011-01-13 13:00:00,76.29,76.38,76.16,76.37,913800.0,43.6228,43.6742,43.5484,43.6685,913800.0
2011-01-13 13:30:00,76.37,76.52,76.36,76.49,1249700.0,43.6685,43.7543,43.6628,43.7371,1249700.0
2011-01-13 14:00:00,76.49,76.55,76.32,76.49,1174100.0,43.7371,43.7714,43.6399,43.7371,1174100.0
2011-01-13 14:30:00,76.49,76.58,76.36,76.45,1217100.0,43.7371,43.7886,43.6628,43.7143,1217100.0
2011-01-13 15:00:00,76.45,76.59,76.44,76.48,1238400.0,43.7143,43.7943,43.7086,43.7314,1238400.0
2011-01-13 15:30:00,76.48,76.72,76.36,76.71,2801500.0,43.7314,43.8687,43.6628,43.8629,2801500.0
2011-01-14 09:30:00,76.67,76.79,76.5,76.74,1358300.0,43.8401,43.9087,43.7429,43.8801,1358300.0
2011-01-14 10:00:00,76.74,76.94,76.71,76.89,1489100.0,43.8801,43.9945,43.8629,43.9659,1489100.0
2011-01-14 10:30:00,76.89,77.27,76.88,77.21,1830700.0,43.9659,44.1831,43.9601,44.1488,1830700.0
2011-01-14 11:00:00,77.21,77.29,77.0,77.05,1650700.0,44.1488,44.1946,44.0288,44.0574,1650700.0
2011-01-14 11:30:00,77.05,77.13,76.97,77.01,1548800.0,44.0574,44.1031,44.0116,44.0345,1548800.0
2011-01-14 12:00:00,77.01,77.25,77.0,77.19,643300.0,44.0345,44.1717,44.0288,44.1374,643300.0
2011-01-14 12:30:00,77.19,77.37,77.18,77.34,707700.0,44.1374,44.2403,44.1317,44.2232,707700.0
2011-01-14 13:00:00,77.34,77.53,77.34,77.51,1057600.0,44.2232,44.3318,44.2232,44.3204,1057600.0
2011-01-14 13:30:00,77.5,77.76,77.48,77.71,1361000.0,44.3147,44.4633,44.3032,44.4347,1361000.0
2011-01-14 14:00:00,77.71,78.0,77.71,77.99,1923200.0,44.4347,44.6006,44.4347,44.5948,1923200.0
2011-01-14 14:30:00,77.99,78.0,77.88,77.92,2045900.0,44.5948,44.6006,44.5319,44.5548,2045900.0
2011-01-14 15:00:00,77.91,77.91,77.69,77.75,1821300.0,44.5491,44.5491,44.4233,44.4576,1821300.0
2011-01-14 15:30:00,77.75,77.9,77.65,77.88,2796100.0,44.4576,44.5434,44.4004,44.5319,2796100.0
2011-01-18 09:30:00,77.79,78.2,77.72,78.08,2592600.0,44.4805,44.7149,44.4405,44.6463,2592600.0
2011-01-18 10:00:00,78.08,78.59,77.98,78.54,1886700.0,44.6463,44.9379,44.5891,44.9093,1886700.0
2011-01-18 10:30:00,78.54,78.57,78.29,78.39,1197200.0,44.9093,44.9265,44.7664,44.8236,1197200.0
2011-01-18 11:00:00,78.4,78.78,78.38,78.77,1427300.0,44.8293,45.0466,44.8178,45.0409,1427300.0
2011-01-18 11:30:00,78.78,78.78,78.48,78.52,1126600.0,45.0466,45.0466,44.875,44.8979,1126600.0
2011-01-18 12:00:00,78.52,78.59,78.4,78.46,852600.0,44.8979,44.9379,44.8293,44.8636,852600.0
2011-01-18 12:30:00,78.47,78.64,78.46,78.56,749600.0,44.8693,44.9665,44.8636,44.9208,749600.0
2011-01-18 13:00:00,78.56,78.6,78.47,78.53,537500.0,44.9208,44.9436,44.8693,44.9036,537500.0
2011-01-18 13:30:00,78.54,78.77,78.49,78.68,1238000.0,44.9093,45.0409,44.8807,44.9894,1238000.0
2011-01-18 14:00:00,78.68,78.79,78.64,78.79,915900.0,44.9894,45.0523,44.9665,45.0523,915900.0
2011-01-18 14:30:00,78.79,78.85,78.64,78.66,1316900.0,45.0523,45.0866,44.9665,44.978,1316900.0
2011-01-18 15:00:00,78.67,78.67,78.41,78.58,1249600.0,44.9837,44.9837,44.835,44.9322,1249600.0
2011-01-18 15:30:00,78.57,78.78,78.52,78.71,3065400.0,44.9265,45.0466,44.8979,45.0065,3065400.0
2011-01-19 09:30:00,78.63,78.76,78.24,78.33,2036900.0,44.9608,45.0351,44.7378,44.7893,2036900.0
2011-01-19 10:00:00,78.33,78.45,78.22,78.34,1553600.0,44.7893,44.8579,44.7264,44.795,1553600.0
2011-01-19 10:30:00,78.33,78.5,78.19,78.36,1447000.0,44.7893,44.8865,44.7092,44.8064,1447000.0
2011-01-19 11:00:00,78.37,78.64,78.33,78.59,1320500.0,44.8121,44.9665,44.7893,44.9379,1320500.0
2011-01-19 11:30:00,78.58,78.75,78.58,78.7,853400.0,44.9322,45.0294,44.9322,45.0008,853400.0
2011-01-19 12:00:00,78.7,78.93,78.68,78.92,1213400.0,45.0008,45.1323,44.9894,45.1266,1213400.0
2011-01-19 12:30:00,78.92,78.92,78.74,78.77,1357000.0,45.1266,45.1266,45.0237,45.0409,1357000.0
2011-01-19 13:00:00,78.77,78.82,78.43,78.64,1729200.0,45.0409,45.0694,44.8464,44.9665,1729200.0
2011-01-19 13:30:00,78.64,78.8,78.61,78.79,711400.0,44.9665,45.058,44.9494,45.0523,711400.0
2011-01-19 14:00:00,78.79,78.81,78.56,78.64,698400.0,45.0523,45.0637,44.9208,44.9665,698400.0
2011-01-19 14:30:00,78.64,78.66,78.46,78.56,1356500.0,44.9665,44.978,44.8636,44.9208,1356500.0
2011-01-19 15:00:00,78.57,78.65,78.28,78.37,1380200.0,44.9265,44.9722,44.7607,44.8121,1380200.0
2011-01-19 15:30:00,78.38,78.43,78.13,78.27,3076500.0,44.8178,44.8464,44.6749,44.7549,3076500.0
2011-01-20 09:30:00,77.97,78.16,77.57,77.92,3309500.0,44.5834,44.6921,44.3547,44.5548,3309500.0
2011-01-20 10:00:00,77.92,78.05,77.51,77.65,2711900.0,44.5548,44.6292,44.3204,44.4004,2711900.0
2011-01-20 10:30:00,77.65,77.65,76.77,77.0,3616700.0,44.4004,44.4004,43.8972,44.0288,3616700.0
2011-01-20 11:00:00,77.0,77.29,76.93,76.99,2013300.0,44.0288,44.1946,43.9887,44.023,2013300.0
2011-01-20 11:30:00,77.0,77.3,76.92,77.29,1609500.0,44.0288,44.2003,43.983,44.1946,1609500.0
2011-01-20 12:00:00,77.29,77.33,77.08,77.24,1081500.0,44.1946,44.2175,44.0745,44.166,1081500.0
2011-01-20 12:30:00,77.24,77.58,77.23,77.48,1235200.0,44.166,44.3604,44.1603,44.3032,1235200.0
2011-01-20 13:00:00,77.49,77.53,77.29,77.37,859100.0,44.3089,44.3318,44.1946,44.2403,859100.0
2011-01-20 13:30:00,77.38,77.71,77.36,77.7,915900.0,44.246,44.4347,44.2346,44.429,915900.0
2011-01-20 14:00:00,77.7,77.83,77.55,77.78,1812200.0,44.429,44.5034,44.3433,44.4748,1812200.0
2011-01-20 14:30:00,77.79,77.93,77.78,77.89,1214000.0,44.4805,44.5605,44.4748,44.5377,1214000.0
2011-01-20 15:00:00,77.89,77.9,77.64,77.69,1174500.0,44.5377,44.5434,44.3947,44.4233,1174500.0
2011-01-20 15:30:00,77.69,77.77,77.52,77.77,2521100.0,44.4233,44.469,44.3261,44.469,2521100.0
2011-01-21 09:30:00,78.22,78.5,78.06,78.48,4483000.0,44.7264,44.8865,44.6349,44.875,4483000.0
2011-01-21 10:00:00,78.48,78.48,78.33,78.39,1363400.0,44.875,44.875,44.7893,44.8236,1363400.0
2011-01-21 10:30:00,78.39,78.52,78.29,78.41,1296500.0,44.8236,44.8979,44.7664,44.835,1296500.0
2011-01-21 11:00:00,78.41,78.67,78.34,78.63,1208200.0,44.835,44.9837,44.795,44.9608,1208200.0
2011-01-21 11:30:00,78.63,78.8,78.41,78.64,1844000.0,44.9608,45.058,44.835,44.9665,1844000.0
2011-01-21 12:00:00,78.65,78.92,78.56,78.9,869400.0,44.9722,45.1266,44.9208,45.1152,869400.0
2011-01-21 12:30:00,78.9,78.92,78.64,78.73,1486700.0,45.1152,45.1266,44.9665,45.018,1486700.0
2011-01-21 13:00:00,78.73,78.79,78.68,78.74,767100.0,45.018,45.0523,44.9894,45.0237,767100.0
2011-01-21 13:30:00,78.73,78.9,78.69,78.89,1028800.0,45.018,45.1152,44.9951,45.1095,1028800.0
2011-01-21 14:00:00,78.89,79.04,78.84,78.97,1596700.0,45.1095,45.1952,45.0809,45.1552,1596700.0
2011-01-21 14:30:00,78.97,79.09,78.94,78.99,1357800.0,45.1552,45.2238,45.1381,45.1666,1357800.0
2011-01-21 15:00:00,78.99,79.09,78.84,78.86,1573500.0,45.1666,45.2238,45.0809,45.0923,1573500.0
2011-01-21 15:30:00,78.85,79.1,78.75,79.01,2832900.0,45.0866,45.2295,45.0294,45.1781,2832900.0
2011-01-24 09:30:00,78.79,79.18,78.7,78.89,1920800.0,45.0523,45.2753,45.0008,45.1095,1920800.0
2011-01-24 10:00:00,78.9,79.16,78.83,79.07,1194900.0,45.1152,45.2639,45.0752,45.2124,1194900.0
2011-01-24 10:30:00,79.08,79.11,78.79,78.87,1576300.0,45.2181,45.2353,45.0523,45.098,1576300.0
2011-01-24 11:00:00,78.87,78.91,78.61,78.76,1777700.0,45.098,45.1209,44.9494,45.0351,1777700.0
2011-01-24 11:30:00,78.76,78.84,78.65,78.74,1100400.0,45.0351,45.0809,44.9722,45.0237,1100400.0
2011-01-24 12:00:00,78.75,78.81,78.67,78.71,1124100.0,45.0294,45.0637,44.9837,45.0065,1124100.0
2011-01-24 12:30:00,78.71,78.76,78.57,78.59,834800.0,45.0065,45.0351,44.9265,44.9379,834800.0
2011-01-24 13:00:00,78.58,78.7,78.48,78.68,1017800.0,44.9322,45.0008,44.875,44.9894,1017800.0
2011-01-24 13:30:00,78.68,78.71,78.56,78.62,1056700.0,44.9894,45.0065,44.9208,44.9551,1056700.0
2011-01-24 14:00:00,78.62,78.75,78.51,78.53,1491200.0,44.9551,45.0294,44.8922,44.9036,1491200.0
2011-01-24 14:30:00,78.52,78.66,78.43,78.44,1282300.0,44.8979,44.978,44.8464,44.8522,1282300.0
2011-01-24 15:00:00,78.43,78.52,78.09,78.09,2507700.0,44.8464,44.8979,44.652,44.652,2507700.0
2011-01-24 15:30:00,78.09,78.61,78.09,78.59,2969000.0,44.652,44.9494,44.652,44.9379,2969000.0
2011-01-25 09:30:00,78.27,78.99,78.17,78.85,2154000.0,44.7549,45.1666,44.6978,45.0866,2154000.0
2011-01-25 10:00:00,78.85,78.95,78.51,78.61,1895300.0,45.0866,45.1438,44.8922,44.9494,1895300.0
2011-01-25 10:30:00,78.61,78.62,78.36,78.43,1646700.0,44.9494,44.9551,44.8064,44.8464,1646700.0
2011-01-25 11:00:00,78.42,78.52,78.13,78.15,1745500.0,44.8407,44.8979,44.6749,44.6863,1745500.0
2011-01-25 11:30:00,78.15,78.21,77.93,78.12,1733900.0,44.6863,44.7206,44.5605,44.6692,1733900.0
2011-01-25 12:00:00,78.1,78.55,78.1,78.49,1077300.0,44.6577,44.9151,44.6577,44.8807,1077300.0
2011-01-25 12:30:00,78.5,78.6,78.42,78.53,808200.0,44.8865,44.9436,44.8407,44.9036,808200.0
2011-01-25 13:00:00,78.53,78.58,78.35,78.41,577400.0,44.9036,44.9322,44.8007,44.835,577400.0
2011-01-25 13:30:00,78.41,78.47,78.19,78.4,757000.0,44.835,44.8693,44.7092,44.8293,757000.0
2011-01-25 14:00:00,78.4,78.43,78.03,78.09,1272800.0,44.8293,44.8464,44.6177,44.652,1272800.0
2011-01-25 14:30:00,78.09,78.31,78.07,78.21,1039600.0,44.652,44.7778,44.6406,44.7206,1039600.0
2011-01-25 15:00:00,78.2,78.56,78.17,78.54,1300700.0,44.7149,44.9208,44.6978,44.9093,1300700.0
2011-01-25 15:30:00,78.54,78.8,78.37,78.69,2695600.0,44.9093,45.058,44.8121,44.9951,2695600.0
2011-01-26 09:30:00,78.71,79.24,78.49,79.17,2370400.0,45.0065,45.3096,44.8807,45.2696,2370400.0
2011-01-26 10:00:00,79.17,79.29,79.01,79.29,2228600.0,45.2696,45.3382,45.1781,45.3382,2228600.0
2011-01-26 10:30:00,79.28,79.28,78.91,79.05,2104700.0,45.3325,45.3325,45.1209,45.201,2104700.0
2011-01-26 11:00:00,79.05,79.11,78.9,79.09,1202600.0,45.201,45.2353,45.1152,45.2238,1202600.0
2011-01-26 11:30:00,79.09,79.23,79.03,79.15,873800.0,45.2238,45.3039,45.1895,45.2581,873800.0
2011-01-26 12:00:00,79.15,79.21,79.05,79.16,646700.0,45.2581,45.2924,45.201,45.2639,646700.0
2011-01-26 12:30:00,79.17,79.27,79.11,79.25,652300.0,45.2696,45.3268,45.2353,45.3153,652300.0
2011-01-26 13:00:00,79.25,79.39,79.17,79.26,1096900.0,45.3153,45.3954,45.2696,45.321,1096900.0
2011-01-26 13:30:00,79.27,79.27,79.08,79.12,937500.0,45.3268,45.3268,45.2181,45.241,937500.0
2011-01-26 14:00:00,79.12,79.3,79.03,79.1,1538100.0,45.241,45.3439,45.1895,45.2295,1538100.0
2011-01-26 14:30:00,79.11,79.47,79.07,79.41,1877000.0,45.2353,45.4411,45.2124,45.4068,1877000.0
2011-01-26 15:00:00,79.4,79.71,79.35,79.7,2002200.0,45.4011,45.5783,45.3725,45.5726,2002200.0
2011-01-26 15:30:00,79.69,79.86,79.57,79.57,4831200.0,45.5669,45.6641,45.4983,45.4983,4831200.0
2011-01-27 09:30:00,79.87,79.9,79.41,79.88,1563300.0,45.6698,45.687,45.4068,45.6756,1563300.0
2011-01-27 10:00:00,79.88,79.93,79.69,79.91,1258100.0,45.6756,45.7041,45.5669,45.6927,1258100.0
2011-01-27 10:30:00,79.91,79.97,79.82,79.88,1102100.0,45.6927,45.727,45.6412,45.6756,1102100.0
2011-01-27 11:00:00,79.89,79.89,79.59,79.62,1707600.0,45.6813,45.6813,45.5097,45.5269,1707600.0
2011-01-27 11:30:00,79.63,79.76,79.45,79.55,1350700.0,45.5326,45.6069,45.4297,45.4869,1350700.0
2011-01-27 12:00:00,79.55,79.58,79.34,79.42,798100.0,45.4869,45.504,45.3668,45.4125,798100.0
2011-01-27 12:30:00,79.42,79.57,79.38,79.54,638200.0,45.4125,45.4983,45.3896,45.4811,638200.0
2011-01-27 13:00:00,79.54,79.58,79.43,79.56,486600.0,45.4811,45.504,45.4182,45.4926,486600.0
2011-01-27 13:30:00,79.56,79.74,79.55,79.72,625400.0,45.4926,45.5955,45.4869,45.5841,625400.0
2011-01-27 14:00:00,79.72,79.86,79.69,79.73,908200.0,45.5841,45.6641,45.5669,45.5898,908200.0
2011-01-27 14:30:00,79.72,79.97,79.6,79.94,1205700.0,45.5841,45.727,45.5154,45.7099,1205700.0
2011-01-27 15:00:00,79.95,79.98,79.87,79.96,1031300.0,45.7156,45.7327,45.6698,45.7213,1031300.0
2011-01-27 15:30:00,79.96,79.98,79.83,79.88,2095200.0,45.7213,45.7327,45.647,45.6756,2095200.0
2011-01-28 09:30:00,79.74,79.89,79.53,79.59,2165500.0,45.5955,45.6813,45.4754,45.5097,2165500.0
2011-01-28 10:00:00,79.6,79.67,79.41,79.57,1933800.0,45.5154,45.5555,45.4068,45.4983,1933800.0
2011-01-28 10:30:00,79.57,79.63,79.25,79.31,1896200.0,45.4983,45.5326,45.3153,45.3496,1896200.0
2011-01-28 11:00:00,79.3,79.43,79.12,79.35,1837500.0,45.3439,45.4182,45.241,45.3725,1837500.0
2011-01-28 11:30:00,79.35,79.53,79.12,79.49,2131400.0,45.3725,45.4754,45.241,45.4525,2131400.0
2011-01-28 12:00:00,79.48,79.5,79.2,79.31,1713100.0,45.4468,45.4583,45.2867,45.3496,1713100.0
2011-01-28 12:30:00,79.3,79.6,79.29,79.49,1490700.0,45.3439,45.5154,45.3382,45.4525,1490700.0
2011-01-28 13:00:00,79.49,79.5,79.19,79.21,1668400.0,45.4525,45.4583,45.281,45.2924,1668400.0
2011-01-28 13:30:00,79.21,79.49,79.05,79.43,1169000.0,45.2924,45.4525,45.201,45.4182,1169000.0
2011-01-28 14:00:00,79.43,79.46,79.2,79.29,864700.0,45.4182,45.4354,45.2867,45.3382,864700.0
2011-01-28 14:30:00,79.29,79.41,79.22,79.36,1063600.0,45.3382,45.4068,45.2982,45.3782,1063600.0
2011-01-28 15:00:00,79.36,79.45,79.02,79.08,2075300.0,45.3782,45.4297,45.1838,45.2181,2075300.0
2011-01-28 15:30:00,79.1,79.31,78.87,79.0,3391600.0,45.2295,45.3496,45.098,45.1724,3391600.0
2011-01-31 09:30:00,79.92,79.97,79.01,79.67,4683400.0,45.6984,45.727,45.1781,45.5555,4683400.0
2011-01-31 10:00:00,79.68,79.97,79.53,79.96,1921900.0,45.5612,45.727,45.4754,45.7213,1921900.0
2011-01-31 10:30:00,79.96,79.98,79.86,79.94,1312000.0,45.7213,45.7327,45.6641,45.7099,1312000.0
2011-01-31 11:00:00,79.95,80.01,79.62,79.78,3583900.0,45.7156,45.7499,45.5269,45.6184,3583900.0
2011-01-31 11:30:00,79.79,79.89,79.69,79.83,994200.0,45.6241,45.6813,45.5669,45.647,994200.0
2011-01-31 12:00:00,79.82,80.5,79.82,80.45,2420600.0,45.6412,46.0301,45.6412,46.0015,2420600.0
2011-01-31 12:30:00,80.45,80.58,80.4,80.57,1407600.0,46.0015,46.0758,45.9729,46.0701,1407600.0
2011-01-31 13:00:00,80.56,80.72,80.37,80.41,1636200.0,46.0644,46.1559,45.9557,45.9786,1636200.0
2011-01-31 13:30:00,80.41,80.41,80.2,80.27,1355800.0,45.9786,45.9786,45.8585,45.8986,1355800.0
2011-01-31 14:00:00,80.27,80.47,80.17,80.4,1389200.0,45.8986,46.0129,45.8414,45.9729,1389200.0
2011-01-31 14:30:00,80.41,80.5,80.27,80.47,1326300.0,45.9786,46.0301,45.8986,46.0129,1326300.0
2011-01-31 15:00:00,80.47,80.73,80.39,80.61,2278900.0,46.0129,46.1616,45.9672,46.093,2278900.0
2011-01-31 15:30:00,80.62,80.82,80.56,80.7,4270200.0,46.0987,46.213,46.0644,46.1444,4270200.0
2011-02-01 09:30:00,81.17,81.96,81.04,81.83,4108800.0,46.4132,46.8649,46.3388,46.7906,4108800.0
2011-02-01 10:00:00,81.84,82.28,81.73,82.17,2793700.0,46.7963,47.0479,46.7334,46.985,2793700.0
2011-02-01 10:30:00,82.17,82.56,82.16,82.51,2695000.0,46.985,47.208,46.9793,47.1794,2695000.0
2011-02-01 11:00:00,82.5,82.86,82.38,82.58,2467200.0,47.1737,47.3795,47.1051,47.2194,2467200.0
2011-02-01 11:30:00,82.59,82.72,82.5,82.62,1423000.0,47.2251,47.2995,47.1737,47.2423,1423000.0
2011-02-01 12:00:00,82.62,83.3,82.62,83.29,2662600.0,47.2423,47.6311,47.2423,47.6254,2662600.0
2011-02-01 12:30:00,83.29,83.6,83.13,83.58,2480100.0,47.6254,47.8027,47.5339,47.7912,2480100.0
2011-02-01 13:00:00,83.57,83.91,83.54,83.85,2468700.0,47.7855,47.9799,47.7683,47.9456,2468700.0
2011-02-01 13:30:00,83.84,83.91,83.24,83.29,3402900.0,47.9399,47.9799,47.5968,47.6254,3402900.0
2011-02-01 14:00:00,83.29,83.62,83.28,83.46,2825600.0,47.6254,47.8141,47.6197,47.7226,2825600.0
2011-02-01 14:30:00,83.46,83.9,83.44,83.64,2598400.0,47.7226,47.9742,47.7112,47.8255,2598400.0
2011-02-01 15:00:00,83.64,83.68,83.49,83.6,2569700.0,47.8255,47.8484,47.7398,47.8027,2569700.0
2011-02-01 15:30:00,83.6,83.96,83.55,83.88,5018100.0,47.8027,48.0085,47.7741,47.9628,5018100.0
2011-02-02 09:30:00,83.56,83.83,83.45,83.54,2183600.0,47.7798,47.9342,47.7169,47.7683,2183600.0
2011-02-02 10:00:00,83.54,83.94,83.37,83.83,2223100.0,47.7683,47.9971,47.6711,47.9342,2223100.0
2011-02-02 10:30:00,83.83,83.98,83.79,83.81,1482600.0,47.9342,48.0199,47.9113,47.9227,1482600.0
2011-02-02 11:00:00,83.8,83.81,83.59,83.73,1286400.0,47.917,47.9227,47.7969,47.877,1286400.0
2011-02-02 11:30:00,83.74,83.76,83.55,83.6,1062600.0,47.8827,47.8941,47.7741,47.8027,1062600.0
2011-02-02 12:00:00,83.61,83.74,83.57,83.57,841500.0,47.8084,47.8827,47.7855,47.7855,841500.0
2011-02-02 12:30:00,83.57,83.84,83.55,83.72,918700.0,47.7855,47.9399,47.7741,47.8713,918700.0
2011-02-02 13:00:00,83.72,83.86,83.7,83.84,679400.0,47.8713,47.9513,47.8598,47.9399,679400.0
2011-02-02 13:30:00,83.83,83.9,83.55,83.61,1003700.0,47.9342,47.9742,47.7741,47.8084,1003700.0
2011-02-02 14:00:00,83.62,83.69,83.53,83.67,791000.0,47.8141,47.8541,47.7626,47.8427,791000.0
2011-02-02 14:30:00,83.68,83.72,83.55,83.58,662600.0,47.8484,47.8713,47.7741,47.7912,662600.0
2011-02-02 15:00:00,83.58,83.64,83.48,83.49,801600.0,47.7912,47.8255,47.734,47.7398,801600.0
2011-02-02 15:30:00,83.49,83.51,83.26,83.4,2192900.0,47.7398,47.7512,47.6082,47.6883,2192900.0
2011-02-03 09:30:00,83.06,83.24,82.71,82.9,2283000.0,47.4939,47.5968,47.2938,47.4024,2283000.0
2011-02-03 10:00:00,82.9,83.01,82.46,82.59,2544800.0,47.4024,47.4653,47.1508,47.2251,2544800.0
2011-02-03 10:30:00,82.6,82.91,82.55,82.82,1396900.0,47.2309,47.4081,47.2023,47.3566,1396900.0
2011-02-03 11:00:00,82.81,82.85,82.6,82.77,973500.0,47.3509,47.3738,47.2309,47.3281,973500.0
2011-02-03 11:30:00,82.76,83.0,82.71,82.89,950200.0,47.3223,47.4596,47.2938,47.3967,950200.0
2011-02-03 12:00:00,82.89,82.95,82.81,82.88,761800.0,47.3967,47.431,47.3509,47.391,761800.0
2011-02-03 12:30:00,82.89,83.06,82.87,83.05,873600.0,47.3967,47.4939,47.3852,47.4882,873600.0
2011-02-03 13:00:00,83.05,83.05,82.89,82.97,692500.0,47.4882,47.4882,47.3967,47.4424,692500.0
2011-02-03 13:30:00,82.96,82.99,82.86,82.96,758700.0,47.4367,47.4539,47.3795,47.4367,758700.0
2011-02-03 14:00:00,82.96,83.04,82.9,82.97,752800.0,47.4367,47.4824,47.4024,47.4424,752800.0
2011-02-03 14:30:00,82.97,83.13,82.95,83.05,1083300.0,47.4424,47.5339,47.431,47.4882,1083300.0
2011-02-03 15:00:00,83.05,83.14,83.03,83.13,1221200.0,47.4882,47.5396,47.4767,47.5339,1221200.0
2011-02-03 15:30:00,83.14,83.55,83.13,83.44,2707300.0,47.5396,47.7741,47.5339,47.7112,2707300.0
2011-02-04 09:30:00,83.25,83.52,83.08,83.33,1610800.0,47.6025,47.7569,47.5053,47.6483,1610800.0
2011-02-04 10:00:00,83.32,83.41,83.14,83.31,1159800.0,47.6425,47.694,47.5396,47.6368,1159800.0
2011-02-04 10:30:00,83.31,83.35,82.86,83.05,1539100.0,47.6368,47.6597,47.3795,47.4882,1539100.0
2011-02-04 11:00:00,83.05,83.31,82.85,83.26,1517500.0,47.4882,47.6368,47.3738,47.6082,1517500.0
2011-02-04 11:30:00,83.27,83.35,82.98,83.0,980800.0,47.614,47.6597,47.4481,47.4596,980800.0
2011-02-04 12:00:00,82.99,83.28,82.98,83.26,801400.0,47.4539,47.6197,47.4481,47.6082,801400.0
2011-02-04 12:30:00,83.27,83.32,83.15,83.18,547000.0,47.614,47.6425,47.5453,47.5625,547000.0
2011-02-04 13:00:00,83.19,83.28,83.05,83.05,1026800.0,47.5682,47.6197,47.4882,47.4882,1026800.0
2011-02-04 13:30:00,83.06,83.19,82.99,83.15,758800.0,47.4939,47.5682,47.4539,47.5453,758800.0
2011-02-04 14:00:00,83.16,83.24,83.06,83.2,836500.0,47.5511,47.5968,47.4939,47.5739,836500.0
2011-02-04 14:30:00,83.2,83.21,83.01,83.2,612900.0,47.5739,47.5797,47.4653,47.5739,612900.0
2011-02-04 15:00:00,83.2,83.22,83.04,83.09,914400.0,47.5739,47.5854,47.4824,47.511,914400.0
2011-02-04 15:30:00,83.09,83.28,83.04,83.25,2202900.0,47.511,47.6197,47.4824,47.6025,2202900.0
2011-02-07 09:30:00,83.45,83.85,83.36,83.76,1536200.0,47.7169,47.9456,47.6654,47.8941,1536200.0
2011-02-07 10:00:00,83.76,83.95,83.66,83.87,1184400.0,47.8941,48.0028,47.837,47.957,1184400.0
2011-02-07 10:30:00,83.87,83.92,83.78,83.84,1108100.0,47.957,47.9856,47.9056,47.9399,1108100.0
2011-02-07 11:00:00,83.85,83.99,83.83,83.99,1004800.0,47.9456,48.0257,47.9342,48.0257,1004800.0
2011-02-07 11:30:00,83.99,84.0,83.87,83.92,794500.0,48.0257,48.0314,47.957,47.9856,794500.0
2011-02-07 12:00:00,83.92,83.94,83.77,83.77,653100.0,47.9856,47.9971,47.8999,47.8999,653100.0
2011-02-07 12:30:00,83.78,83.97,83.78,83.81,566900.0,47.9056,48.0142,47.9056,47.9227,566900.0
2011-02-07 13:00:00,83.81,83.99,83.81,83.96,404400.0,47.9227,48.0257,47.9227,48.0085,404400.0
2011-02-07 13:30:00,83.97,83.99,83.87,83.93,691900.0,48.0142,48.0257,47.957,47.9913,691900.0
2011-02-07 14:00:00,83.93,83.95,83.74,83.84,751000.0,47.9913,48.0028,47.8827,47.9399,751000.0
2011-02-07 14:30:00,83.84,83.93,83.81,83.92,876500.0,47.9399,47.9913,47.9227,47.9856,876500.0
2011-02-07 15:00:00,83.91,83.94,83.74,83.82,1168100.0,47.9799,47.9971,47.8827,47.9285,1168100.0
2011-02-07 15:30:00,83.83,83.96,83.78,83.9,2229500.0,47.9342,48.0085,47.9056,47.9742,2229500.0
2011-02-08 09:30:00,83.43,83.65,82.76,82.9,2013000.0,47.9584,48.0849,47.5733,47.6537,2013000.0
2011-02-08 10:00:00,82.9,83.13,82.71,82.98,1261900.0,47.6537,47.786,47.5445,47.6997,1261900.0
2011-02-08 10:30:00,82.98,83.06,82.88,83.04,1096400.0,47.6997,47.7457,47.6422,47.7342,1096400.0
2011-02-08 11:00:00,83.04,83.22,82.92,83.16,1143600.0,47.7342,47.8377,47.6652,47.8032,1143600.0
2011-02-08 11:30:00,83.16,83.3,83.0,83.08,1060900.0,47.8032,47.8837,47.7112,47.7572,1060900.0
2011-02-08 12:00:00,83.08,83.13,82.95,83.13,820600.0,47.7572,47.786,47.6825,47.786,820600.0
2011-02-08 12:30:00,83.13,83.24,83.07,83.1,695800.0,47.786,47.8492,47.7515,47.7687,695800.0
2011-02-08 13:00:00,83.1,83.1,82.84,82.85,609700.0,47.7687,47.7687,47.6193,47.625,609700.0
2011-02-08 13:30:00,82.84,82.88,82.72,82.85,845400.0,47.6193,47.6422,47.5503,47.625,845400.0
2011-02-08 14:00:00,82.84,82.98,82.78,82.91,570800.0,47.6193,47.6997,47.5848,47.6595,570800.0
2011-02-08 14:30:00,82.91,82.98,82.64,82.7,1088100.0,47.6595,47.6997,47.5043,47.5388,1088100.0
2011-02-08 15:00:00,82.69,82.9,82.67,82.88,1275700.0,47.533,47.6537,47.5215,47.6422,1275700.0
2011-02-08 15:30:00,82.87,83.02,82.87,82.97,2676200.0,47.6365,47.7227,47.6365,47.694,2676200.0
2011-02-09 09:30:00,82.44,82.78,82.31,82.53,1328600.0,47.3893,47.5848,47.3146,47.4411,1328600.0
2011-02-09 10:00:00,82.53,82.64,82.42,82.51,954200.0,47.4411,47.5043,47.3778,47.4296,954200.0
2011-02-09 10:30:00,82.5,82.72,82.47,82.49,1084900.0,47.4238,47.5503,47.4066,47.4181,1084900.0
2011-02-09 11:00:00,82.49,82.5,82.02,82.04,1310500.0,47.4181,47.4238,47.1479,47.1594,1310500.0
2011-02-09 11:30:00,82.04,82.16,81.92,81.93,1256500.0,47.1594,47.2284,47.0904,47.0962,1256500.0
2011-02-09 12:00:00,81.93,82.12,81.84,81.98,913100.0,47.0962,47.2054,47.0444,47.1249,913100.0
2011-02-09 12:30:00,81.98,82.2,81.97,82.11,633800.0,47.1249,47.2514,47.1191,47.1996,633800.0
2011-02-09 13:00:00,82.11,82.43,82.09,82.38,617100.0,47.1996,47.3836,47.1881,47.3548,617100.0
2011-02-09 13:30:00,82.37,82.38,81.92,81.95,681500.0,47.3491,47.3548,47.0904,47.1077,681500.0
2011-02-09 14:00:00,81.95,82.08,81.9,82.03,959600.0,47.1077,47.1824,47.0789,47.1536,959600.0
2011-02-09 14:30:00,82.02,82.02,81.77,82.0,936400.0,47.1479,47.1479,47.0042,47.1364,936400.0
2011-02-09 15:00:00,82.0,82.26,81.99,82.24,899000.0,47.1364,47.2858,47.1306,47.2744,899000.0
2011-02-09 15:30:00,82.25,82.55,82.22,82.55,1741000.0,47.2801,47.4526,47.2629,47.4526,1741000.0
2011-02-10 09:30:00,81.65,82.22,81.61,81.96,2243200.0,46.9352,47.2629,46.9122,47.1134,2243200.0
2011-02-10 10:00:00,81.96,82.27,81.81,82.06,1733100.0,47.1134,47.2916,47.0272,47.1709,1733100.0
2011-02-10 10:30:00,82.07,82.32,81.97,82.01,1147200.0,47.1766,47.3203,47.1191,47.1421,1147200.0
2011-02-10 11:00:00,82.01,82.35,81.96,82.31,825700.0,47.1421,47.3376,47.1134,47.3146,825700.0
2011-02-10 11:30:00,82.3,82.65,82.29,82.58,998300.0,47.3088,47.51,47.3031,47.4698,998300.0
2011-02-10 12:00:00,82.58,82.74,82.5,82.69,835800.0,47.4698,47.5618,47.4238,47.533,835800.0
2011-02-10 12:30:00,82.69,82.75,82.59,82.61,936300.0,47.533,47.5675,47.4755,47.487,936300.0
2011-02-10 13:00:00,82.59,82.68,82.52,82.57,823100.0,47.4755,47.5273,47.4353,47.464,823100.0
2011-02-10 13:30:00,82.57,82.65,82.48,82.6,752800.0,47.464,47.51,47.4123,47.4813,752800.0
2011-02-10 14:00:00,82.61,82.74,82.56,82.67,863500.0,47.487,47.5618,47.4583,47.5215,863500.0
2011-02-10 14:30:00,82.68,82.82,82.67,82.74,1117100.0,47.5273,47.6078,47.5215,47.5618,1117100.0
2011-02-10 15:00:00,82.74,83.12,82.73,83.1,1708200.0,47.5618,47.7802,47.556,47.7687,1708200.0
2011-02-10 15:30:00,83.1,83.31,82.83,83.17,4062500.0,47.7687,47.8894,47.6135,47.8089,4062500.0
2011-02-11 09:30:00,82.23,83.07,82.22,83.02,1721000.0,47.2686,47.7515,47.2629,47.7227,1721000.0
2011-02-11 10:00:00,83.02,83.05,82.61,82.76,933100.0,47.7227,47.74,47.487,47.5733,933100.0
2011-02-11 10:30:00,82.75,83.14,82.73,83.1,986800.0,47.5675,47.7917,47.556,47.7687,986800.0
2011-02-11 11:00:00,83.09,83.41,82.87,83.0,1735800.0,47.763,47.9469,47.6365,47.7112,1735800.0
2011-02-11 11:30:00,83.0,83.0,82.55,82.67,1027500.0,47.7112,47.7112,47.4526,47.5215,1027500.0
2011-02-11 12:00:00,82.67,82.72,82.4,82.47,1016700.0,47.5215,47.5503,47.3663,47.4066,1016700.0
2011-02-11 12:30:00,82.46,82.71,82.46,82.64,570400.0,47.4008,47.5445,47.4008,47.5043,570400.0
2011-02-11 13:00:00,82.65,82.75,82.58,82.61,508500.0,47.51,47.5675,47.4698,47.487,508500.0
2011-02-11 13:30:00,82.61,82.66,82.54,82.61,468900.0,47.487,47.5158,47.4468,47.487,468900.0
2011-02-11 14:00:00,82.61,82.74,82.6,82.68,550000.0,47.487,47.5618,47.4813,47.5273,550000.0
2011-02-11 14:30:00,82.69,82.92,82.69,82.79,1104000.0,47.533,47.6652,47.533,47.5905,1104000.0
2011-02-11 15:00:00,82.79,82.88,82.75,82.83,909300.0,47.5905,47.6422,47.5675,47.6135,909300.0
2011-02-11 15:30:00,82.83,82.92,82.78,82.85,2171600.0,47.6135,47.6652,47.5848,47.625,2171600.0
2011-02-14 09:30:00,82.09,82.69,81.89,82.51,2504100.0,47.1881,47.533,47.0732,47.4296,2504100.0
2011-02-14 10:00:00,82.52,83.09,82.52,83.03,1727500.0,47.4353,47.763,47.4353,47.7285,1727500.0
2011-02-14 10:30:00,83.03,83.45,83.02,83.42,1778400.0,47.7285,47.9699,47.7227,47.9527,1778400.0
2011-02-14 11:00:00,83.42,83.82,83.4,83.76,1514000.0,47.9527,48.1826,47.9412,48.1481,1514000.0
2011-02-14 11:30:00,83.76,83.99,83.68,83.92,1815100.0,48.1481,48.2803,48.1021,48.2401,1815100.0
2011-02-14 12:00:00,83.93,84.37,83.91,84.35,3009400.0,48.2458,48.4987,48.2343,48.4873,3009400.0
2011-02-14 12:30:00,84.35,84.5,84.33,84.48,1660500.0,48.4873,48.5735,48.4758,48.562,1660500.0
2011-02-14 13:00:00,84.48,84.69,84.43,84.6,1506000.0,48.562,48.6827,48.5332,48.631,1506000.0
2011-02-14 13:30:00,84.6,84.88,84.57,84.85,1391200.0,48.631,48.7919,48.6137,48.7747,1391200.0
2011-02-14 14:00:00,84.84,84.9,84.75,84.8,3195900.0,48.7689,48.8034,48.7172,48.7459,3195900.0
2011-02-14 14:30:00,84.8,84.93,84.68,84.92,1986800.0,48.7459,48.8207,48.6769,48.8149,1986800.0
2011-02-14 15:00:00,84.92,85.07,84.9,84.97,4365500.0,48.8149,48.9011,48.8034,48.8436,4365500.0
2011-02-14 15:30:00,84.97,85.11,84.84,84.89,4329400.0,48.8436,48.9241,48.7689,48.7977,4329400.0
2011-02-15 09:30:00,84.79,84.89,83.72,83.89,3787800.0,48.7402,48.7977,48.1251,48.2228,3787800.0
2011-02-15 10:00:00,83.89,83.89,82.79,82.98,3469900.0,48.2228,48.2228,47.5905,47.6997,3469900.0
2011-02-15 10:30:00,82.97,83.22,82.96,83.15,2074500.0,47.694,47.8377,47.6882,47.7975,2074500.0
2011-02-15 11:00:00,83.16,83.3,83.12,83.28,1172200.0,47.8032,47.8837,47.7802,47.8722,1172200.0
2011-02-15 11:30:00,83.28,83.35,83.14,83.16,1123100.0,47.8722,47.9124,47.7917,47.8032,1123100.0
2011-02-15 12:00:00,83.16,83.19,83.0,83.11,1117600.0,47.8032,47.8204,47.7112,47.7745,1117600.0
2011-02-15 12:30:00,83.09,83.18,83.04,83.11,936600.0,47.763,47.8147,47.7342,47.7745,936600.0
2011-02-15 13:00:00,83.1,83.28,83.06,83.09,729700.0,47.7687,47.8722,47.7457,47.763,729700.0
2011-02-15 13:30:00,83.09,83.19,83.04,83.06,738200.0,47.763,47.8204,47.7342,47.7457,738200.0
2011-02-15 14:00:00,83.06,83.08,82.73,82.75,1271200.0,47.7457,47.7572,47.556,47.5675,1271200.0
2011-02-15 14:30:00,82.76,82.89,82.73,82.79,1104300.0,47.5733,47.648,47.556,47.5905,1104300.0
2011-02-15 15:00:00,82.78,82.91,82.67,82.69,1460100.0,47.5848,47.6595,47.5215,47.533,1460100.0
2011-02-15 15:30:00,82.69,82.99,82.69,82.96,3895500.0,47.533,47.7055,47.533,47.6882,3895500.0
2011-02-16 09:30:00,83.06,83.41,82.86,83.16,1743900.0,47.7457,47.9469,47.6307,47.8032,1743900.0
2011-02-16 10:00:00,83.16,83.38,83.07,83.12,1398800.0,47.8032,47.9297,47.7515,47.7802,1398800.0
2011-02-16 10:30:00,83.12,83.67,83.12,83.66,1580300.0,47.7802,48.0964,47.7802,48.0906,1580300.0
2011-02-16 11:00:00,83.65,83.73,83.51,83.58,1057400.0,48.0849,48.1309,48.0044,48.0446,1057400.0
2011-02-16 11:30:00,83.58,83.86,83.47,83.78,1041700.0,48.0446,48.2056,47.9814,48.1596,1041700.0
2011-02-16 12:00:00,83.78,83.82,83.39,83.54,1333200.0,48.1596,48.1826,47.9354,48.0216,1333200.0
2011-02-16 12:30:00,83.55,83.62,83.51,83.52,470500.0,48.0274,48.0676,48.0044,48.0101,470500.0
2011-02-16 13:00:00,83.52,83.59,83.44,83.49,534400.0,48.0101,48.0504,47.9642,47.9929,534400.0
2011-02-16 13:30:00,83.5,83.65,83.47,83.65,571700.0,47.9986,48.0849,47.9814,48.0849,571700.0
2011-02-16 14:00:00,83.65,83.65,83.27,83.33,1008900.0,48.0849,48.0849,47.8664,47.9009,1008900.0
2011-02-16 14:30:00,83.34,83.63,83.33,83.54,734400.0,47.9067,48.0734,47.9009,48.0216,734400.0
2011-02-16 15:00:00,83.54,83.69,83.54,83.63,654900.0,48.0216,48.1079,48.0216,48.0734,654900.0
2011-02-16 15:30:00,83.63,83.74,83.57,83.67,2392500.0,48.0734,48.1366,48.0389,48.0964,2392500.0
2011-02-17 09:30:00,83.97,83.97,83.24,83.26,1606300.0,48.2688,48.2688,47.8492,47.8607,1606300.0
2011-02-17 10:00:00,83.28,83.4,83.21,83.34,1347000.0,47.8722,47.9412,47.8319,47.9067,1347000.0
2011-02-17 10:30:00,83.33,83.34,83.05,83.18,1672500.0,47.9009,47.9067,47.74,47.8147,1672500.0
2011-02-17 11:00:00,83.19,83.46,83.16,83.38,1222600.0,47.8204,47.9757,47.8032,47.9297,1222600.0
2011-02-17 11:30:00,83.38,83.49,83.31,83.42,791400.0,47.9297,47.9929,47.8894,47.9527,791400.0
2011-02-17 12:00:00,83.42,83.45,83.34,83.39,582900.0,47.9527,47.9699,47.9067,47.9354,582900.0
2011-02-17 12:30:00,83.39,83.44,83.32,83.36,699900.0,47.9354,47.9642,47.8952,47.9182,699900.0
2011-02-17 13:00:00,83.36,83.69,83.35,83.66,847000.0,47.9182,48.1079,47.9124,48.0906,847000.0
2011-02-17 13:30:00,83.66,83.72,83.62,83.65,922900.0,48.0906,48.1251,48.0676,48.0849,922900.0
2011-02-17 14:00:00,83.66,83.8,83.58,83.65,1047000.0,48.0906,48.1711,48.0446,48.0849,1047000.0
2011-02-17 14:30:00,83.66,83.76,83.61,83.75,837600.0,48.0906,48.1481,48.0619,48.1424,837600.0
2011-02-17 15:00:00,83.75,83.87,83.72,83.82,1151800.0,48.1424,48.2113,48.1251,48.1826,1151800.0
2011-02-17 15:30:00,83.82,83.94,83.71,83.83,2445500.0,48.1826,48.2516,48.1194,48.1883,2445500.0
2011-02-18 09:30:00,83.94,84.0,83.5,83.99,4992900.0,48.2516,48.2861,47.9986,48.2803,4992900.0
2011-02-18 10:00:00,83.99,84.13,83.89,84.11,1042800.0,48.2803,48.3608,48.2228,48.3493,1042800.0
2011-02-18 10:30:00,84.11,84.25,84.08,84.18,796700.0,48.3493,48.4298,48.332,48.3895,796700.0
2011-02-18 11:00:00,84.17,84.25,84.02,84.18,1155600.0,48.3838,48.4298,48.2976,48.3895,1155600.0
2011-02-18 11:30:00,84.19,84.28,84.16,84.24,616500.0,48.3953,48.447,48.378,48.424,616500.0
2011-02-18 12:00:00,84.25,84.41,84.22,84.37,755400.0,48.4298,48.5217,48.4125,48.4987,755400.0
2011-02-18 12:30:00,84.37,84.42,84.21,84.29,644800.0,48.4987,48.5275,48.4068,48.4528,644800.0
2011-02-18 13:00:00,84.28,84.3,84.06,84.09,1042900.0,48.447,48.4585,48.3206,48.3378,1042900.0
2011-02-18 13:30:00,84.08,84.2,84.0,84.19,837400.0,48.332,48.401,48.2861,48.3953,837400.0
2011-02-18 14:00:00,84.19,84.31,84.06,84.14,711800.0,48.3953,48.4643,48.3206,48.3665,711800.0
2011-02-18 14:30:00,84.14,84.38,84.12,84.29,649600.0,48.3665,48.5045,48.355,48.4528,649600.0
2011-02-18 15:00:00,84.3,84.4,84.23,84.25,994900.0,48.4585,48.516,48.4183,48.4298,994900.0
2011-02-18 15:30:00,84.24,84.5,84.18,84.49,3196900.0,48.424,48.5735,48.3895,48.5677,3196900.0
2011-02-22 09:30:00,84.96,86.32,84.8,86.29,5178100.0,48.8379,49.6197,48.7459,49.6024,5178100.0
2011-02-22 10:00:00,86.28,86.7,85.76,85.79,3477600.0,49.5967,49.8381,49.2978,49.315,3477600.0
2011-02-22 10:30:00,85.79,86.1,85.68,85.74,2286100.0,49.315,49.4932,49.2518,49.2863,2286100.0
2011-02-22 11:00:00,85.74,86.04,85.47,86.01,1721200.0,49.2863,49.4587,49.1311,49.4415,1721200.0
2011-02-22 11:30:00,86.03,86.08,85.47,85.65,1511100.0,49.453,49.4817,49.1311,49.2345,1511100.0
2011-02-22 12:00:00,85.66,85.79,85.51,85.59,1370000.0,49.2403,49.315,49.1541,49.2,1370000.0
2011-02-22 12:30:00,85.58,85.59,84.98,85.19,2046400.0,49.1943,49.2,48.8494,48.9701,2046400.0
2011-02-22 13:00:00,85.19,85.39,84.73,84.94,1622300.0,48.9701,49.0851,48.7057,48.8264,1622300.0
2011-02-22 13:30:00,84.93,85.33,84.92,85.2,1280500.0,48.8207,49.0506,48.8149,48.9759,1280500.0
2011-02-22 14:00:00,85.2,85.44,85.1,85.41,1101600.0,48.9759,49.1138,48.9184,49.0966,1101600.0
2011-02-22 14:30:00,85.4,85.52,85.22,85.26,1293000.0,49.0908,49.1598,48.9874,49.0104,1293000.0
2011-02-22 15:00:00,85.25,85.35,85.01,85.13,2092600.0,49.0046,49.0621,48.8666,48.9356,2092600.0
2011-02-22 15:30:00,85.13,85.44,85.03,85.43,3160400.0,48.9356,49.1138,48.8781,49.1081,3160400.0
2011-02-23 09:30:00,85.98,86.39,85.47,85.95,3235000.0,49.4242,49.6599,49.1311,49.407,3235000.0
2011-02-23 10:00:00,85.95,86.75,85.73,86.74,3002900.0,49.407,49.8669,49.2805,49.8611,3002900.0
2011-02-23 10:30:00,86.73,86.9,86.54,86.84,3295800.0,49.8554,49.9531,49.7461,49.9186,3295800.0
2011-02-23 11:00:00,86.84,87.4,86.76,87.38,3015300.0,49.9186,50.2405,49.8726,50.229,3015300.0
2011-02-23 11:30:00,87.37,87.49,87.07,87.46,2726800.0,50.2233,50.2922,50.0508,50.275,2726800.0
2011-02-23 12:00:00,87.47,87.58,87.21,87.49,3010700.0,50.2807,50.344,50.1313,50.2922,3010700.0
2011-02-23 12:30:00,87.5,88.06,87.45,87.97,2632000.0,50.298,50.6199,50.2692,50.5682,2632000.0
2011-02-23 13:00:00,87.95,88.23,87.42,87.54,2935100.0,50.5567,50.7176,50.252,50.321,2935100.0
2011-02-23 13:30:00,87.54,87.66,87.4,87.55,1906000.0,50.321,50.39,50.2405,50.3267,1906000.0
2011-02-23 14:00:00,87.55,87.63,87.19,87.38,1798100.0,50.3267,50.3727,50.1198,50.229,1798100.0
2011-02-23 14:30:00,87.37,87.53,87.02,87.26,1699600.0,50.2233,50.3152,50.0221,50.16,1699600.0
2011-02-23 15:00:00,87.27,87.62,87.12,87.22,1950500.0,50.1658,50.367,50.0795,50.137,1950500.0
2011-02-23 15:30:00,87.22,87.37,87.02,87.1,3425900.0,50.137,50.2233,50.0221,50.068,3425900.0
2011-02-24 09:30:00,87.2,87.53,86.55,86.75,4066000.0,50.1255,50.3152,49.7519,49.8669,4066000.0
2011-02-24 10:00:00,86.75,86.8,85.59,85.65,3110400.0,49.8669,49.8956,49.2,49.2345,3110400.0
2011-02-24 10:30:00,85.65,85.93,85.46,85.87,2395100.0,49.2345,49.3955,49.1253,49.361,2395100.0
2011-02-24 11:00:00,85.87,86.05,85.72,85.99,1398500.0,49.361,49.4645,49.2748,49.43,1398500.0
2011-02-24 11:30:00,85.99,86.06,85.79,85.95,1544600.0,49.43,49.4702,49.315,49.407,1544600.0
2011-02-24 12:00:00,85.94,86.09,85.7,85.89,1191800.0,49.4012,49.4875,49.2633,49.3725,1191800.0
2011-02-24 12:30:00,85.91,86.13,85.9,86.1,1128200.0,49.384,49.5105,49.3782,49.4932,1128200.0
2011-02-24 13:00:00,86.11,86.11,85.86,85.91,890100.0,49.499,49.499,49.3553,49.384,890100.0
2011-02-24 13:30:00,85.92,86.03,85.6,85.75,1389800.0,49.3897,49.453,49.2058,49.292,1389800.0
2011-02-24 14:00:00,85.74,85.87,85.63,85.74,1496200.0,49.2863,49.361,49.223,49.2863,1496200.0
2011-02-24 14:30:00,85.73,86.03,85.65,85.81,1836200.0,49.2805,49.453,49.2345,49.3265,1836200.0
2011-02-24 15:00:00,85.81,86.0,85.53,85.95,2227300.0,49.3265,49.4357,49.1656,49.407,2227300.0
2011-02-24 15:30:00,85.95,85.99,85.84,85.95,2766800.0,49.407,49.43,49.3438,49.407,2766800.0
2011-02-25 09:30:00,85.63,85.99,85.34,85.64,2051300.0,49.223,49.43,49.0563,49.2288,2051300.0
2011-02-25 10:00:00,85.64,86.24,85.52,85.95,1767400.0,49.2288,49.5737,49.1598,49.407,1767400.0
2011-02-25 10:30:00,85.95,86.15,85.68,85.75,1083100.0,49.407,49.522,49.2518,49.292,1083100.0
2011-02-25 11:00:00,85.76,85.95,85.68,85.71,926600.0,49.2978,49.407,49.2518,49.269,926600.0
2011-02-25 11:30:00,85.7,86.24,85.68,86.18,1069800.0,49.2633,49.5737,49.2518,49.5392,1069800.0
2011-02-25 12:00:00,86.18,86.2,85.94,85.95,716700.0,49.5392,49.5507,49.4012,49.407,716700.0
2011-02-25 12:30:00,85.96,85.97,85.77,85.87,745700.0,49.4127,49.4185,49.3035,49.361,745700.0
2011-02-25 13:00:00,85.88,85.93,85.81,85.88,859600.0,49.3667,49.3955,49.3265,49.3667,859600.0
2011-02-25 13:30:00,85.88,85.89,85.69,85.75,701600.0,49.3667,49.3725,49.2575,49.292,701600.0
2011-02-25 14:00:00,85.76,85.86,85.67,85.73,1294500.0,49.2978,49.3553,49.246,49.2805,1294500.0
2011-02-25 14:30:00,85.73,85.77,85.59,85.65,881700.0,49.2805,49.3035,49.2,49.2345,881700.0
2011-02-25 15:00:00,85.65,85.67,85.39,85.49,1218200.0,49.2345,49.246,49.0851,49.1426,1218200.0
2011-02-25 15:30:00,85.49,85.54,85.29,85.37,3157900.0,49.1426,49.1713,49.0276,49.0736,3157900.0
2011-02-28 09:30:00,85.87,86.57,85.6,86.32,2279300.0,49.361,49.7634,49.2058,49.6197,2279300.0
2011-02-28 10:00:00,86.34,86.55,85.91,85.92,1851000.0,49.6312,49.7519,49.384,49.3897,1851000.0
2011-02-28 10:30:00,85.92,86.19,85.77,86.07,1204200.0,49.3897,49.5449,49.3035,49.476,1204200.0
2011-02-28 11:00:00,86.08,86.26,86.03,86.03,1195800.0,49.4817,49.5852,49.453,49.453,1195800.0
2011-02-28 11:30:00,86.03,86.12,85.93,86.02,588000.0,49.453,49.5047,49.3955,49.4472,588000.0
2011-02-28 12:00:00,86.01,86.27,85.95,86.21,759100.0,49.4415,49.5909,49.407,49.5564,759100.0
2011-02-28 12:30:00,86.21,86.27,85.97,85.98,723600.0,49.5564,49.5909,49.4185,49.4242,723600.0
2011-02-28 13:00:00,85.98,86.02,85.78,85.8,859100.0,49.4242,49.4472,49.3093,49.3208,859100.0
2011-02-28 13:30:00,85.8,85.97,85.77,85.9,697500.0,49.3208,49.4185,49.3035,49.3782,697500.0
2011-02-28 14:00:00,85.89,85.94,85.78,85.88,905400.0,49.3725,49.4012,49.3093,49.3667,905400.0
2011-02-28 14:30:00,85.89,85.96,85.85,85.87,873800.0,49.3725,49.4127,49.3495,49.361,873800.0
2011-02-28 15:00:00,85.88,86.09,85.8,86.09,1186300.0,49.3667,49.4875,49.3208,49.4875,1186300.0
2011-02-28 15:30:00,86.09,86.17,85.49,85.7,5137900.0,49.4875,49.5335,49.1426,49.2633,5137900.0
2011-03-01 09:30:00,86.42,86.5,85.96,86.12,2368600.0,49.6772,49.7231,49.4127,49.5047,2368600.0
2011-03-01 10:00:00,86.12,86.32,85.51,85.51,1976000.0,49.5047,49.6197,49.1541,49.1541,1976000.0
2011-03-01 10:30:00,85.52,85.79,85.39,85.58,1574400.0,49.1598,49.315,49.0851,49.1943,1574400.0
2011-03-01 11:00:00,85.58,85.67,85.13,85.16,1438100.0,49.1943,49.246,48.9356,48.9529,1438100.0
2011-03-01 11:30:00,85.16,85.3,85.04,85.12,1427800.0,48.9529,49.0333,48.8839,48.9299,1427800.0
2011-03-01 12:00:00,85.12,85.2,84.93,85.09,1253000.0,48.9299,48.9759,48.8207,48.9126,1253000.0
2011-03-01 12:30:00,85.1,85.34,85.06,85.22,691700.0,48.9184,49.0563,48.8954,48.9874,691700.0
2011-03-01 13:00:00,85.22,85.26,85.02,85.13,986200.0,48.9874,49.0104,48.8724,48.9356,986200.0
2011-03-01 13:30:00,85.13,85.17,84.95,85.07,986900.0,48.9356,48.9586,48.8322,48.9011,986900.0
2011-03-01 14:00:00,85.06,85.3,84.98,85.02,1680800.0,48.8954,49.0333,48.8494,48.8724,1680800.0
2011-03-01 14:30:00,85.02,85.38,84.96,85.11,1304300.0,48.8724,49.0793,48.8379,48.9241,1304300.0
2011-03-01 15:00:00,85.11,85.23,84.9,85.09,1643100.0,48.9241,48.9931,48.8034,48.9126,1643100.0
2011-03-01 15:30:00,85.09,85.2,84.7,84.81,2860500.0,48.9126,48.9759,48.6884,48.7517,2860500.0
2011-03-02 09:30:00,84.49,84.78,83.55,84.16,2932400.0,48.5677,48.7344,48.0274,48.378,2932400.0
2011-03-02 10:00:00,84.15,84.64,84.12,84.44,1410700.0,48.3723,48.654,48.355,48.539,1410700.0
2011-03-02 10:30:00,84.45,85.02,84.34,84.75,1497300.0,48.5447,48.8724,48.4815,48.7172,1497300.0
2011-03-02 11:00:00,84.75,84.95,84.61,84.66,978900.0,48.7172,48.8322,48.6367,48.6655,978900.0
2011-03-02 11:30:00,84.66,84.8,84.43,84.47,955900.0,48.6655,48.7459,48.5332,48.5562,955900.0
2011-03-02 12:00:00,84.47,84.84,84.34,84.83,755600.0,48.5562,48.7689,48.4815,48.7632,755600.0
2011-03-02 12:30:00,84.84,85.09,84.74,84.95,591500.0,48.7689,48.9126,48.7114,48.8322,591500.0
2011-03-02 13:00:00,84.94,85.06,84.83,85.03,581100.0,48.8264,48.8954,48.7632,48.8781,581100.0
2011-03-02 13:30:00,85.03,85.06,84.84,85.01,556000.0,48.8781,48.8954,48.7689,48.8666,556000.0
2011-03-02 14:00:00,85.01,85.25,84.89,85.06,1051700.0,48.8666,49.0046,48.7977,48.8954,1051700.0
2011-03-02 14:30:00,85.06,85.32,85.01,85.09,1377300.0,48.8954,49.0448,48.8666,48.9126,1377300.0
2011-03-02 15:00:00,85.08,85.25,85.0,85.01,886400.0,48.9069,49.0046,48.8609,48.8666,886400.0
2011-03-02 15:30:00,85.0,85.14,84.88,85.05,1847500.0,48.8609,48.9414,48.7919,48.8896,1847500.0
2011-03-03 09:30:00,85.38,85.79,85.05,85.55,1641600.0,49.0793,49.315,48.8896,49.1771,1641600.0
2011-03-03 10:00:00,85.54,85.56,85.2,85.3,1196500.0,49.1713,49.1828,48.9759,49.0333,1196500.0
2011-03-03 10:30:00,85.29,85.6,85.16,85.36,1148900.0,49.0276,49.2058,48.9529,49.0678,1148900.0
2011-03-03 11:00:00,85.36,85.53,85.3,85.4,735500.0,49.0678,49.1656,49.0333,49.0908,735500.0
2011-03-03 11:30:00,85.4,85.54,85.26,85.52,954100.0,49.0908,49.1713,49.0104,49.1598,954100.0
2011-03-03 12:00:00,85.53,85.59,85.26,85.39,609600.0,49.1656,49.2,49.0104,49.0851,609600.0
2011-03-03 12:30:00,85.39,85.59,85.28,85.53,556900.0,49.0851,49.2,49.0218,49.1656,556900.0
2011-03-03 13:00:00,85.53,85.58,85.45,85.48,564900.0,49.1656,49.1943,49.1196,49.1368,564900.0
2011-03-03 13:30:00,85.47,85.61,85.42,85.61,621300.0,49.1311,49.2115,49.1023,49.2115,621300.0
2011-03-03 14:00:00,85.6,85.83,85.59,85.8,1073600.0,49.2058,49.338,49.2,49.3208,1073600.0
2011-03-03 14:30:00,85.8,85.83,85.67,85.73,1220200.0,49.3208,49.338,49.246,49.2805,1220200.0
2011-03-03 15:00:00,85.74,85.74,85.46,85.63,882300.0,49.2863,49.2863,49.1253,49.223,882300.0
2011-03-03 15:30:00,85.63,85.95,85.55,85.8,2556300.0,49.223,49.407,49.1771,49.3208,2556300.0
2011-03-04 09:30:00,85.92,86.0,85.74,85.92,1442800.0,49.3897,49.4357,49.2863,49.3897,1442800.0
2011-03-04 10:00:00,85.93,85.97,85.25,85.47,1687500.0,49.3955,49.4185,49.0046,49.1311,1687500.0
2011-03-04 10:30:00,85.48,85.84,85.45,85.79,1001900.0,49.1368,49.3438,49.1196,49.315,1001900.0
2011-03-04 11:00:00,85.79,85.87,85.46,85.64,870500.0,49.315,49.361,49.1253,49.2288,870500.0
2011-03-04 11:30:00,85.65,85.86,85.18,85.25,1434300.0,49.2345,49.3553,48.9644,49.0046,1434300.0
2011-03-04 12:00:00,85.24,85.31,84.88,84.95,1310900.0,48.9989,49.0391,48.7919,48.8322,1310900.0
2011-03-04 12:30:00,84.96,85.19,84.8,85.03,830200.0,48.8379,48.9701,48.7459,48.8781,830200.0
2011-03-04 13:00:00,85.04,85.12,84.98,85.04,528000.0,48.8839,48.9299,48.8494,48.8839,528000.0
2011-03-04 13:30:00,85.04,85.31,84.83,84.96,698700.0,48.8839,49.0391,48.7632,48.8379,698700.0
2011-03-04 14:00:00,84.95,85.07,84.85,85.03,737200.0,48.8322,48.9011,48.7747,48.8781,737200.0
2011-03-04 14:30:00,85.03,85.05,84.9,85.02,745900.0,48.8781,48.8896,48.8034,48.8724,745900.0
2011-03-04 15:00:00,85.03,85.1,84.7,84.85,1381400.0,48.8781,48.9184,48.6884,48.7747,1381400.0
2011-03-04 15:30:00,84.85,85.17,84.74,85.01,3720900.0,48.7747,48.9586,48.7114,48.8666,3720900.0
2011-03-07 09:30:00,85.9,86.04,85.4,85.93,2129000.0,49.3782,49.4587,49.0908,49.3955,2129000.0
2011-03-07 10:00:00,85.93,86.08,85.53,85.76,1410400.0,49.3955,49.4817,49.1656,49.2978,1410400.0
2011-03-07 10:30:00,85.76,85.91,85.53,85.65,1364800.0,49.2978,49.384,49.1656,49.2345,1364800.0
2011-03-07 11:00:00,85.65,85.8,85.42,85.46,1310600.0,49.2345,49.3208,49.1023,49.1253,1310600.0
2011-03-07 11:30:00,85.45,85.49,85.01,85.13,987900.0,49.1196,49.1426,48.8666,48.9356,987900.0
2011-03-07 12:00:00,85.11,85.36,85.11,85.12,864700.0,48.9241,49.0678,48.9241,48.9299,864700.0
2011-03-07 12:30:00,85.11,85.16,84.76,84.8,935400.0,48.9241,48.9529,48.7229,48.7459,935400.0
2011-03-07 13:00:00,84.81,85.03,84.78,84.95,805300.0,48.7517,48.8781,48.7344,48.8322,805300.0
2011-03-07 13:30:00,84.94,85.06,84.75,84.86,720300.0,48.8264,48.8954,48.7172,48.7804,720300.0
2011-03-07 14:00:00,84.85,85.06,84.78,84.86,973100.0,48.7747,48.8954,48.7344,48.7804,973100.0
2011-03-07 14:30:00,84.87,84.95,84.71,84.85,705800.0,48.7862,48.8322,48.6942,48.7747,705800.0
2011-03-07 15:00:00,84.83,85.02,84.73,84.8,1090200.0,48.7632,48.8724,48.7057,48.7459,1090200.0
2011-03-07 15:30:00,84.81,85.11,84.69,84.8,1933000.0,48.7517,48.9241,48.6827,48.7459,1933000.0
2011-03-08 09:30:00,84.6,84.72,83.75,83.76,1760100.0,48.631,48.6999,48.1424,48.1481,1760100.0
2011-03-08 10:00:00,83.79,84.5,83.78,84.29,1397300.0,48.1653,48.5735,48.1596,48.4528,1397300.0
2011-03-08 10:30:00,84.3,84.74,84.14,84.72,1220600.0,48.4585,48.7114,48.3665,48.6999,1220600.0
2011-03-08 11:00:00,84.68,85.03,84.51,84.98,1111700.0,48.6769,48.8781,48.5792,48.8494,1111700.0
2011-03-08 11:30:00,84.97,85.05,84.79,85.04,1377500.0,48.8436,48.8896,48.7402,48.8839,1377500.0
2011-03-08 12:00:00,85.04,85.09,84.97,85.02,1145300.0,48.8839,48.9126,48.8436,48.8724,1145300.0
2011-03-08 12:30:00,85.02,85.11,84.85,85.05,818000.0,48.8724,48.9241,48.7747,48.8896,818000.0
2011-03-08 13:00:00,85.04,85.11,84.87,84.87,700000.0,48.8839,48.9241,48.7862,48.7862,700000.0
2011-03-08 13:30:00,84.86,85.02,84.83,84.86,611500.0,48.7804,48.8724,48.7632,48.7804,611500.0
2011-03-08 14:00:00,84.86,84.91,84.63,84.73,639700.0,48.7804,48.8092,48.6482,48.7057,639700.0
2011-03-08 14:30:00,84.73,85.0,84.66,84.97,897100.0,48.7057,48.8609,48.6655,48.8436,897100.0
2011-03-08 15:00:00,84.97,84.98,84.69,84.75,1121800.0,48.8436,48.8494,48.6827,48.7172,1121800.0
2011-03-08 15:30:00,84.75,84.94,84.58,84.59,2178500.0,48.7172,48.8264,48.6195,48.6252,2178500.0
2011-03-09 09:30:00,84.12,84.47,83.67,83.8,1694900.0,48.355,48.5562,48.0964,48.1711,1694900.0
2011-03-09 10:00:00,83.8,84.28,83.61,84.24,985000.0,48.1711,48.447,48.0619,48.424,985000.0
2011-03-09 10:30:00,84.26,84.54,83.8,83.82,1052200.0,48.4355,48.5965,48.1711,48.1826,1052200.0
2011-03-09 11:00:00,83.81,83.98,83.59,83.9,880300.0,48.1768,48.2746,48.0504,48.2286,880300.0
2011-03-09 11:30:00,83.91,84.0,83.56,83.96,914500.0,48.2343,48.2861,48.0331,48.2631,914500.0
2011-03-09 12:00:00,83.96,84.32,83.95,84.09,718500.0,48.2631,48.47,48.2573,48.3378,718500.0
2011-03-09 12:30:00,84.1,84.36,84.06,84.11,446500.0,48.3435,48.493,48.3206,48.3493,446500.0
2011-03-09 13:00:00,84.09,84.3,83.95,84.22,425900.0,48.3378,48.4585,48.2573,48.4125,425900.0
2011-03-09 13:30:00,84.22,84.37,84.17,84.34,596000.0,48.4125,48.4987,48.3838,48.4815,596000.0
2011-03-09 14:00:00,84.34,84.55,84.27,84.27,768400.0,48.4815,48.6022,48.4413,48.4413,768400.0
2011-03-09 14:30:00,84.27,84.53,84.09,84.34,630800.0,48.4413,48.5907,48.3378,48.4815,630800.0
2011-03-09 15:00:00,84.34,84.51,84.23,84.28,909700.0,48.4815,48.5792,48.4183,48.447,909700.0
2011-03-09 15:30:00,84.28,84.49,84.09,84.4,1485600.0,48.447,48.5677,48.3378,48.516,1485600.0
2011-03-10 09:30:00,83.76,83.8,81.62,82.0,4241500.0,48.1481,48.1711,46.918,47.1364,4241500.0
2011-03-10 10:00:00,81.99,82.13,81.22,81.33,2453400.0,47.1306,47.2111,46.688,46.7513,2453400.0
2011-03-10 10:30:00,81.32,82.1,81.2,81.92,2522700.0,46.7455,47.1939,46.6765,47.0904,2522700.0
2011-03-10 11:00:00,81.92,82.14,81.9,82.01,1083200.0,47.0904,47.2169,47.0789,47.1421,1083200.0
2011-03-10 11:30:00,82.0,82.49,81.95,82.39,1008200.0,47.1364,47.4181,47.1077,47.3606,1008200.0
2011-03-10 12:00:00,82.39,82.42,81.96,82.02,1022200.0,47.3606,47.3778,47.1134,47.1479,1022200.0
2011-03-10 12:30:00,82.02,82.3,81.95,82.29,971700.0,47.1479,47.3088,47.1077,47.3031,971700.0
2011-03-10 13:00:00,82.29,82.45,81.56,81.6,1312300.0,47.3031,47.3951,46.8835,46.9065,1312300.0
2011-03-10 13:30:00,81.6,81.72,81.26,81.56,1781500.0,46.9065,46.9754,46.711,46.8835,1781500.0
2011-03-10 14:00:00,81.56,81.89,81.56,81.6,926300.0,46.8835,47.0732,46.8835,46.9065,926300.0
2011-03-10 14:30:00,81.61,81.97,81.61,81.77,860700.0,46.9122,47.1191,46.9122,47.0042,860700.0
2011-03-10 15:00:00,81.78,81.84,81.34,81.44,1365700.0,47.0099,47.0444,46.757,46.8145,1365700.0
2011-03-10 15:30:00,81.45,81.7,81.27,81.42,2980100.0,46.8202,46.9639,46.7168,46.803,2980100.0
2011-03-11 09:30:00,81.09,81.97,80.1,81.81,3276400.0,46.6133,47.1191,46.0442,47.0272,3276400.0
2011-03-11 10:00:00,81.81,82.17,81.64,81.78,1538500.0,47.0272,47.2341,46.9295,47.0099,1538500.0
2011-03-11 10:30:00,81.75,82.09,81.57,82.08,1148000.0,46.9927,47.1881,46.8892,47.1824,1148000.0
2011-03-11 11:00:00,82.08,82.2,81.75,81.8,936100.0,47.1824,47.2514,46.9927,47.0214,936100.0
2011-03-11 11:30:00,81.8,82.34,81.76,82.19,857800.0,47.0214,47.3318,46.9984,47.2456,857800.0
2011-03-11 12:00:00,82.18,82.42,82.15,82.31,724300.0,47.2399,47.3778,47.2226,47.3146,724300.0
2011-03-11 12:30:00,82.3,82.32,82.03,82.11,544100.0,47.3088,47.3203,47.1536,47.1996,544100.0
2011-03-11 13:00:00,82.11,82.12,81.76,81.92,551500.0,47.1996,47.2054,46.9984,47.0904,551500.0
2011-03-11 13:30:00,81.92,82.2,81.84,82.07,395400.0,47.0904,47.2514,47.0444,47.1766,395400.0
2011-03-11 14:00:00,82.07,82.38,82.05,82.29,533500.0,47.1766,47.3548,47.1651,47.3031,533500.0
2011-03-11 14:30:00,82.28,82.56,82.23,82.49,854400.0,47.2973,47.4583,47.2686,47.4181,854400.0
2011-03-11 15:00:00,82.48,82.91,82.45,82.84,1281800.0,47.4123,47.6595,47.3951,47.6193,1281800.0
2011-03-11 15:30:00,82.83,82.84,82.1,82.11,2211200.0,47.6135,47.6193,47.1939,47.1996,2211200.0
2011-03-14 09:30:00,81.69,82.64,81.51,82.01,1778600.0,46.9582,47.5043,46.8547,47.1421,1778600.0
2011-03-14 10:00:00,82.0,82.34,81.91,82.09,846800.0,47.1364,47.3318,47.0847,47.1881,846800.0
2011-03-14 10:30:00,82.09,82.1,81.58,81.65,1250400.0,47.1881,47.1939,46.895,46.9352,1250400.0
2011-03-14 11:00:00,81.66,81.89,81.46,81.74,1179700.0,46.9409,47.0732,46.826,46.9869,1179700.0
2011-03-14 11:30:00,81.75,81.97,81.59,81.82,960900.0,46.9927,47.1191,46.9007,47.0329,960900.0
2011-03-14 12:00:00,81.82,82.0,81.7,81.76,659300.0,47.0329,47.1364,46.9639,46.9984,659300.0
2011-03-14 12:30:00,81.77,81.92,81.58,81.86,733800.0,47.0042,47.0904,46.895,47.0559,733800.0
2011-03-14 13:00:00,81.86,82.02,81.83,81.89,412500.0,47.0559,47.1479,47.0387,47.0732,412500.0
2011-03-14 13:30:00,81.88,82.12,81.77,81.96,540200.0,47.0674,47.2054,47.0042,47.1134,540200.0
2011-03-14 14:00:00,81.95,82.45,81.94,82.32,1175900.0,47.1077,47.3951,47.1019,47.3203,1175900.0
2011-03-14 14:30:00,82.33,82.33,81.92,81.98,703700.0,47.3261,47.3261,47.0904,47.1249,703700.0
2011-03-14 15:00:00,81.97,82.31,81.86,82.19,1110200.0,47.1191,47.3146,47.0559,47.2456,1110200.0
2011-03-14 15:30:00,82.18,82.61,82.12,82.35,2370700.0,47.2399,47.487,47.2054,47.3376,2370700.0
2011-03-15 09:30:00,80.17,81.2,79.75,80.85,3100700.0,46.0844,46.6765,45.843,46.4753,3100700.0
2011-03-15 10:00:00,80.86,81.46,80.75,81.43,1690500.0,46.4811,46.826,46.4179,46.8087,1690500.0
2011-03-15 10:30:00,81.44,81.5,81.0,81.23,1555900.0,46.8145,46.849,46.5616,46.6938,1555900.0
2011-03-15 11:00:00,81.24,81.35,80.89,81.31,972600.0,46.6995,46.7628,46.4983,46.7398,972600.0
2011-03-15 11:30:00,81.31,81.48,81.22,81.43,1087100.0,46.7398,46.8375,46.688,46.8087,1087100.0
2011-03-15 12:00:00,81.43,81.87,81.42,81.77,1252400.0,46.8087,47.0617,46.803,47.0042,1252400.0
2011-03-15 12:30:00,81.79,81.79,81.21,81.52,889600.0,47.0157,47.0157,46.6823,46.8605,889600.0
2011-03-15 13:00:00,81.52,81.68,81.36,81.38,1159200.0,46.8605,46.9524,46.7685,46.78,1159200.0
2011-03-15 13:30:00,81.39,81.62,81.25,81.54,795500.0,46.7857,46.918,46.7053,46.872,795500.0
2011-03-15 14:00:00,81.54,81.75,80.95,81.71,1347500.0,46.872,46.9927,46.5328,46.9697,1347500.0
2011-03-15 14:30:00,81.72,81.78,81.45,81.46,1244500.0,46.9754,47.0099,46.8202,46.826,1244500.0
2011-03-15 15:00:00,81.46,81.95,81.42,81.87,1329500.0,46.826,47.1077,46.803,47.0617,1329500.0
2011-03-15 15:30:00,81.88,82.09,81.37,81.4,3381400.0,47.0674,47.1881,46.7742,46.7915,3381400.0
2011-03-16 09:30:00,81.08,81.5,80.42,80.54,2966600.0,46.6075,46.849,46.2282,46.2971,2966600.0
2011-03-16 10:00:00,80.54,81.06,80.52,81.01,1961400.0,46.2971,46.596,46.2856,46.5673,1961400.0
2011-03-16 10:30:00,81.01,81.81,80.95,80.99,3071600.0,46.5673,47.0272,46.5328,46.5558,3071600.0
2011-03-16 11:00:00,80.99,81.04,79.85,80.84,3807600.0,46.5558,46.5846,45.9005,46.4696,3807600.0
2011-03-16 11:30:00,80.84,81.13,80.52,80.66,1613400.0,46.4696,46.6363,46.2856,46.3661,1613400.0
2011-03-16 12:00:00,80.66,80.76,80.2,80.53,1428900.0,46.3661,46.4236,46.1017,46.2914,1428900.0
2011-03-16 12:30:00,80.55,80.66,80.24,80.38,1147000.0,46.3029,46.3661,46.1247,46.2052,1147000.0
2011-03-16 13:00:00,80.38,80.55,80.03,80.12,1428500.0,46.2052,46.3029,46.004,46.0557,1428500.0
2011-03-16 13:30:00,80.12,80.17,79.86,79.95,1337000.0,46.0557,46.0844,45.9062,45.958,1337000.0
2011-03-16 14:00:00,79.94,79.98,78.8,79.31,2806700.0,45.9522,45.9752,45.2969,45.5901,2806700.0
2011-03-16 14:30:00,79.31,80.16,79.26,79.89,2154200.0,45.5901,46.0787,45.5613,45.9235,2154200.0
2011-03-16 15:00:00,79.89,80.15,79.42,79.61,2225300.0,45.9235,46.0729,45.6533,45.7625,2225300.0
2011-03-16 15:30:00,79.62,79.68,79.21,79.32,3875400.0,45.7683,45.8028,45.5326,45.5958,3875400.0
2011-03-17 09:30:00,80.38,80.71,80.23,80.47,2059800.0,46.2052,46.3949,46.1189,46.2569,2059800.0
2011-03-17 10:00:00,80.47,81.04,80.41,81.0,1793700.0,46.2569,46.5846,46.2224,46.5616,1793700.0
2011-03-17 10:30:00,81.02,81.12,80.65,80.96,1189100.0,46.5731,46.6305,46.3604,46.5386,1189100.0
2011-03-17 11:00:00,80.96,81.18,80.67,80.81,1116200.0,46.5386,46.665,46.3719,46.4523,1116200.0
2011-03-17 11:30:00,80.81,81.03,80.52,80.55,1026700.0,46.4523,46.5788,46.2856,46.3029,1026700.0
2011-03-17 12:00:00,80.55,80.89,80.55,80.87,903100.0,46.3029,46.4983,46.3029,46.4868,903100.0
2011-03-17 12:30:00,80.87,80.98,80.67,80.69,727500.0,46.4868,46.5501,46.3719,46.3834,727500.0
2011-03-17 13:00:00,80.68,80.96,80.49,80.5,1144400.0,46.3776,46.5386,46.2684,46.2741,1144400.0
2011-03-17 13:30:00,80.5,80.79,80.37,80.76,1075200.0,46.2741,46.4408,46.1994,46.4236,1075200.0
2011-03-17 14:00:00,80.75,80.96,80.56,80.92,978700.0,46.4179,46.5386,46.3086,46.5156,978700.0
2011-03-17 14:30:00,80.91,81.15,80.88,81.04,923700.0,46.5098,46.6478,46.4926,46.5846,923700.0
2011-03-17 15:00:00,81.04,81.22,80.98,81.07,1682400.0,46.5846,46.688,46.5501,46.6018,1682400.0
2011-03-17 15:30:00,81.07,81.5,80.93,81.14,3710300.0,46.6018,46.849,46.5213,46.642,3710300.0
2011-03-18 09:30:00,81.95,82.33,81.72,82.21,6602100.0,47.1077,47.3261,46.9754,47.2571,6602100.0
2011-03-18 10:00:00,82.21,82.26,82.0,82.05,1325900.0,47.2571,47.2858,47.1364,47.1651,1325900.0
2011-03-18 10:30:00,82.04,82.23,81.91,82.03,1279200.0,47.1594,47.2686,47.0847,47.1536,1279200.0
2011-03-18 11:00:00,82.04,82.22,81.65,81.74,1028200.0,47.1594,47.2629,46.9352,46.9869,1028200.0
2011-03-18 11:30:00,81.73,81.92,81.49,81.74,883000.0,46.9812,47.0904,46.8432,46.9869,883000.0
2011-03-18 12:00:00,81.73,81.88,81.65,81.75,619200.0,46.9812,47.0674,46.9352,46.9927,619200.0
2011-03-18 12:30:00,81.76,81.82,81.62,81.63,625800.0,46.9984,47.0329,46.918,46.9237,625800.0
2011-03-18 13:00:00,81.63,81.74,81.52,81.65,514900.0,46.9237,46.9869,46.8605,46.9352,514900.0
2011-03-18 13:30:00,81.66,81.67,81.5,81.51,467200.0,46.9409,46.9467,46.849,46.8547,467200.0
2011-03-18 14:00:00,81.51,81.61,81.19,81.33,1112200.0,46.8547,46.9122,46.6708,46.7513,1112200.0
2011-03-18 14:30:00,81.32,81.57,81.05,81.11,1136400.0,46.7455,46.8892,46.5903,46.6248,1136400.0
2011-03-18 15:00:00,81.1,81.36,81.0,81.19,1146200.0,46.619,46.7685,46.5616,46.6708,1146200.0
2011-03-18 15:30:00,81.2,81.47,81.03,81.1,3251500.0,46.6765,46.8317,46.5788,46.619,3251500.0
2011-03-21 09:30:00,81.87,82.87,81.86,82.77,2274400.0,47.0617,47.6365,47.0559,47.579,2274400.0
2011-03-21 10:00:00,82.79,83.24,82.66,83.05,1533300.0,47.5905,47.8492,47.5158,47.74,1533300.0
2011-03-21 10:30:00,83.05,83.1,82.84,82.93,1233300.0,47.74,47.7687,47.6193,47.671,1233300.0
2011-03-21 11:00:00,82.93,83.21,82.81,82.92,1149800.0,47.671,47.8319,47.602,47.6652,1149800.0
2011-03-21 11:30:00,82.92,83.12,82.81,83.11,888500.0,47.6652,47.7802,47.602,47.7745,888500.0
2011-03-21 12:00:00,83.11,83.33,83.03,83.3,777800.0,47.7745,47.9009,47.7285,47.8837,777800.0
2011-03-21 12:30:00,83.3,83.32,83.15,83.26,657300.0,47.8837,47.8952,47.7975,47.8607,657300.0
2011-03-21 13:00:00,83.27,83.3,83.0,83.03,581200.0,47.8664,47.8837,47.7112,47.7285,581200.0
2011-03-21 13:30:00,83.03,83.15,82.97,83.08,676700.0,47.7285,47.7975,47.694,47.7572,676700.0
2011-03-21 14:00:00,83.08,83.13,82.92,82.95,610600.0,47.7572,47.786,47.6652,47.6825,610600.0
2011-03-21 14:30:00,82.95,83.0,82.7,82.75,923100.0,47.6825,47.7112,47.5388,47.5675,923100.0
2011-03-21 15:00:00,82.76,82.88,82.53,82.62,1149400.0,47.5733,47.6422,47.4411,47.4928,1149400.0
2011-03-21 15:30:00,82.63,82.87,82.62,82.86,2460400.0,47.4985,47.6365,47.4928,47.6307,2460400.0
2011-03-22 09:30:00,83.1,83.23,82.53,82.62,1570500.0,47.7687,47.8434,47.4411,47.4928,1570500.0
2011-03-22 10:00:00,82.63,82.89,82.58,82.86,958700.0,47.4985,47.648,47.4698,47.6307,958700.0
2011-03-22 10:30:00,82.86,82.96,82.51,82.51,933100.0,47.6307,47.6882,47.4296,47.4296,933100.0
2011-03-22 11:00:00,82.51,82.69,82.39,82.67,1030600.0,47.4296,47.533,47.3606,47.5215,1030600.0
2011-03-22 11:30:00,82.67,82.78,82.51,82.61,668300.0,47.5215,47.5848,47.4296,47.487,668300.0
2011-03-22 12:00:00,82.62,82.7,82.45,82.58,836300.0,47.4928,47.5388,47.3951,47.4698,836300.0
2011-03-22 12:30:00,82.57,82.63,82.4,82.6,587800.0,47.464,47.4985,47.3663,47.4813,587800.0
2011-03-22 13:00:00,82.6,82.74,82.54,82.56,721200.0,47.4813,47.5618,47.4468,47.4583,721200.0
2011-03-22 13:30:00,82.56,82.64,82.46,82.58,628500.0,47.4583,47.5043,47.4008,47.4698,628500.0
2011-03-22 14:00:00,82.59,82.61,82.33,82.4,899900.0,47.4755,47.487,47.3261,47.3663,899900.0
2011-03-22 14:30:00,82.41,82.68,82.34,82.59,1050100.0,47.3721,47.5273,47.3318,47.4755,1050100.0
2011-03-22 15:00:00,82.6,82.68,82.42,82.6,750000.0,47.4813,47.5273,47.3778,47.4813,750000.0
2011-03-22 15:30:00,82.6,82.8,82.53,82.53,2331200.0,47.4813,47.5963,47.4411,47.4411,2331200.0
2011-03-23 09:30:00,82.65,83.0,82.2,82.57,1254900.0,47.51,47.7112,47.2514,47.464,1254900.0
2011-03-23 10:00:00,82.56,82.56,82.07,82.29,1174200.0,47.4583,47.4583,47.1766,47.3031,1174200.0
2011-03-23 10:30:00,82.31,82.36,82.0,82.19,787000.0,47.3146,47.3433,47.1364,47.2456,787000.0
2011-03-23 11:00:00,82.2,82.24,82.11,82.17,627300.0,47.2514,47.2744,47.1996,47.2341,627300.0
2011-03-23 11:30:00,82.17,82.27,82.03,82.1,637400.0,47.2341,47.2916,47.1536,47.1939,637400.0
2011-03-23 12:00:00,82.1,82.34,82.02,82.22,801200.0,47.1939,47.3318,47.1479,47.2629,801200.0
2011-03-23 12:30:00,82.22,82.46,82.11,82.25,654600.0,47.2629,47.4008,47.1996,47.2801,654600.0
2011-03-23 13:00:00,82.26,82.27,82.16,82.24,601700.0,47.2858,47.2916,47.2284,47.2744,601700.0
2011-03-23 13:30:00,82.25,82.44,82.15,82.4,739500.0,47.2801,47.3893,47.2226,47.3663,739500.0
2011-03-23 14:00:00,82.4,82.42,82.21,82.29,646500.0,47.3663,47.3778,47.2571,47.3031,646500.0
2011-03-23 14:30:00,82.29,82.52,82.2,82.5,911800.0,47.3031,47.4353,47.2514,47.4238,911800.0
2011-03-23 15:00:00,82.5,82.84,82.42,82.74,1544700.0,47.4238,47.6193,47.3778,47.5618,1544700.0
2011-03-23 15:30:00,82.74,82.89,82.59,82.63,2559200.0,47.5618,47.648,47.4755,47.4985,2559200.0
2011-03-24 09:30:00,82.78,83.47,82.62,83.1,1949900.0,47.5848,47.9814,47.4928,47.7687,1949900.0
2011-03-24 10:00:00,83.09,83.3,82.85,83.27,1491200.0,47.763,47.8837,47.625,47.8664,1491200.0
2011-03-24 10:30:00,83.27,83.39,83.08,83.28,1158000.0,47.8664,47.9354,47.7572,47.8722,1158000.0
2011-03-24 11:00:00,83.27,83.45,83.2,83.21,797100.0,47.8664,47.9699,47.8262,47.8319,797100.0
2011-03-24 11:30:00,83.21,83.32,83.11,83.18,893300.0,47.8319,47.8952,47.7745,47.8147,893300.0
2011-03-24 12:00:00,83.17,83.27,82.99,83.0,854300.0,47.8089,47.8664,47.7055,47.7112,854300.0
2011-03-24 12:30:00,83.0,83.01,82.72,82.8,763000.0,47.7112,47.717,47.5503,47.5963,763000.0
2011-03-24 13:00:00,82.79,82.85,82.66,82.75,544200.0,47.5905,47.625,47.5158,47.5675,544200.0
2011-03-24 13:30:00,82.74,82.79,82.55,82.75,836800.0,47.5618,47.5905,47.4526,47.5675,836800.0
2011-03-24 14:00:00,82.74,82.9,82.72,82.79,927400.0,47.5618,47.6537,47.5503,47.5905,927400.0
2011-03-24 14:30:00,82.78,82.86,82.72,82.78,932400.0,47.5848,47.6307,47.5503,47.5848,932400.0
2011-03-24 15:00:00,82.78,82.92,82.71,82.84,1375400.0,47.5848,47.6652,47.5445,47.6193,1375400.0
2011-03-24 15:30:00,82.84,82.88,82.67,82.74,2166600.0,47.6193,47.6422,47.5215,47.5618,2166600.0
2011-03-25 09:30:00,82.99,83.38,82.82,83.29,1850100.0,47.7055,47.9297,47.6078,47.8779,1850100.0
2011-03-25 10:00:00,83.29,83.73,83.17,83.65,1290500.0,47.8779,48.1309,47.8089,48.0849,1290500.0
2011-03-25 10:30:00,83.66,83.79,83.51,83.62,1087800.0,48.0906,48.1653,48.0044,48.0676,1087800.0
2011-03-25 11:00:00,83.63,83.67,83.34,83.59,856000.0,48.0734,48.0964,47.9067,48.0504,856000.0
2011-03-25 11:30:00,83.59,83.85,83.56,83.66,724400.0,48.0504,48.1998,48.0331,48.0906,724400.0
2011-03-25 12:00:00,83.67,83.84,83.62,83.74,762900.0,48.0964,48.1941,48.0676,48.1366,762900.0
2011-03-25 12:30:00,83.73,83.74,83.36,83.42,636500.0,48.1309,48.1366,47.9182,47.9527,636500.0
2011-03-25 13:00:00,83.43,83.48,83.29,83.45,403700.0,47.9584,47.9871,47.8779,47.9699,403700.0
2011-03-25 13:30:00,83.45,83.69,83.36,83.68,761100.0,47.9699,48.1079,47.9182,48.1021,761100.0
2011-03-25 14:00:00,83.67,83.83,83.61,83.68,1049300.0,48.0964,48.1883,48.0619,48.1021,1049300.0
2011-03-25 14:30:00,83.67,83.9,83.55,83.82,999500.0,48.0964,48.2286,48.0274,48.1826,999500.0
2011-03-25 15:00:00,83.81,83.93,83.74,83.75,1244300.0,48.1768,48.2458,48.1366,48.1424,1244300.0
2011-03-25 15:30:00,83.75,83.8,83.52,83.63,2216700.0,48.1424,48.1711,48.0101,48.0734,2216700.0
2011-03-28 09:30:00,83.87,83.88,83.45,83.69,1384600.0,48.2113,48.2171,47.9699,48.1079,1384600.0
2011-03-28 10:00:00,83.7,83.92,83.61,83.84,988800.0,48.1136,48.2401,48.0619,48.1941,988800.0
2011-03-28 10:30:00,83.84,83.99,83.68,83.78,795300.0,48.1941,48.2803,48.1021,48.1596,795300.0
2011-03-28 11:00:00,83.79,83.89,83.69,83.8,610700.0,48.1653,48.2228,48.1079,48.1711,610700.0
2011-03-28 11:30:00,83.8,83.82,83.6,83.69,524500.0,48.1711,48.1826,48.0561,48.1079,524500.0
2011-03-28 12:00:00,83.69,83.79,83.64,83.73,448400.0,48.1079,48.1653,48.0791,48.1309,448400.0
2011-03-28 12:30:00,83.75,83.89,83.74,83.84,431000.0,48.1424,48.2228,48.1366,48.1941,431000.0
2011-03-28 13:00:00,83.84,84.01,83.84,83.98,728800.0,48.1941,48.2918,48.1941,48.2746,728800.0
2011-03-28 13:30:00,83.97,84.0,83.85,83.86,455000.0,48.2688,48.2861,48.1998,48.2056,455000.0
2011-03-28 14:00:00,83.86,83.86,83.68,83.73,615100.0,48.2056,48.2056,48.1021,48.1309,615100.0
2011-03-28 14:30:00,83.73,83.81,83.71,83.72,796300.0,48.1309,48.1768,48.1194,48.1251,796300.0
2011-03-28 15:00:00,83.73,83.84,83.64,83.66,1092900.0,48.1309,48.1941,48.0791,48.0906,1092900.0
2011-03-28 15:30:00,83.66,83.78,83.46,83.48,2475800.0,48.0906,48.1596,47.9757,47.9871,2475800.0
2011-03-29 09:30:00,83.16,83.6,82.61,82.75,1606900.0,47.8032,48.0561,47.487,47.5675,1606900.0
2011-03-29 10:00:00,82.74,83.28,82.63,83.02,1333300.0,47.5618,47.8722,47.4985,47.7227,1333300.0
2011-03-29 10:30:00,83.01,83.21,82.96,83.15,727300.0,47.717,47.8319,47.6882,47.7975,727300.0
2011-03-29 11:00:00,83.16,83.4,83.06,83.35,695900.0,47.8032,47.9412,47.7457,47.9124,695900.0
2011-03-29 11:30:00,83.35,83.46,83.31,83.34,529800.0,47.9124,47.9757,47.8894,47.9067,529800.0
2011-03-29 12:00:00,83.35,83.57,83.3,83.33,612400.0,47.9124,48.0389,47.8837,47.9009,612400.0
2011-03-29 12:30:00,83.32,83.55,83.26,83.53,580000.0,47.8952,48.0274,47.8607,48.0159,580000.0
2011-03-29 13:00:00,83.52,83.69,83.41,83.49,636200.0,48.0101,48.1079,47.9469,47.9929,636200.0
2011-03-29 13:30:00,83.48,83.53,83.31,83.45,485500.0,47.9871,48.0159,47.8894,47.9699,485500.0
2011-03-29 14:00:00,83.44,83.82,83.44,83.72,907700.0,47.9642,48.1826,47.9642,48.1251,907700.0
2011-03-29 14:30:00,83.73,83.89,83.68,83.84,871300.0,48.1309,48.2228,48.1021,48.1941,871300.0
2011-03-29 15:00:00,83.84,83.88,83.58,83.72,1135100.0,48.1941,48.2171,48.0446,48.1251,1135100.0
2011-03-29 15:30:00,83.72,83.81,83.22,83.25,3536000.0,48.1251,48.1768,47.8377,47.8549,3536000.0
2011-03-30 09:30:00,83.88,84.58,83.51,84.52,2266900.0,48.2171,48.6195,48.0044,48.585,2266900.0
2011-03-30 10:00:00,84.53,84.73,84.43,84.48,1602200.0,48.5907,48.7057,48.5332,48.562,1602200.0
2011-03-30 10:30:00,84.48,84.56,84.08,84.34,1493800.0,48.562,48.608,48.332,48.4815,1493800.0
2011-03-30 11:00:00,84.33,84.37,84.1,84.31,775900.0,48.4758,48.4987,48.3435,48.4643,775900.0
2011-03-30 11:30:00,84.31,84.55,84.29,84.5,644600.0,48.4643,48.6022,48.4528,48.5735,644600.0
2011-03-30 12:00:00,84.49,84.74,84.45,84.69,820000.0,48.5677,48.7114,48.5447,48.6827,820000.0
2011-03-30 12:30:00,84.69,84.75,84.66,84.74,550800.0,48.6827,48.7172,48.6655,48.7114,550800.0
2011-03-30 13:00:00,84.73,84.85,84.61,84.66,620400.0,48.7057,48.7747,48.6367,48.6655,620400.0
2011-03-30 13:30:00,84.66,84.86,84.59,84.8,753900.0,48.6655,48.7804,48.6252,48.7459,753900.0
2011-03-30 14:00:00,84.81,84.85,84.7,84.76,580900.0,48.7517,48.7747,48.6884,48.7229,580900.0
2011-03-30 14:30:00,84.77,84.82,84.65,84.67,594100.0,48.7287,48.7574,48.6597,48.6712,594100.0
2011-03-30 15:00:00,84.67,84.74,84.48,84.52,743200.0,48.6712,48.7114,48.562,48.585,743200.0
2011-03-30 15:30:00,84.51,84.7,84.43,84.44,2032400.0,48.5792,48.6884,48.5332,48.539,2032400.0
2011-03-31 09:30:00,84.81,84.94,84.24,84.49,1886000.0,48.7517,48.8264,48.424,48.5677,1886000.0
2011-03-31 10:00:00,84.49,84.69,84.35,84.69,961000.0,48.5677,48.6827,48.4873,48.6827,961000.0
2011-03-31 10:30:00,84.68,84.79,84.6,84.7,675400.0,48.6769,48.7402,48.631,48.6884,675400.0
2011-03-31 11:00:00,84.69,84.76,84.45,84.47,786100.0,48.6827,48.7229,48.5447,48.5562,786100.0
2011-03-31 11:30:00,84.48,84.61,84.31,84.46,615100.0,48.562,48.6367,48.4643,48.5505,615100.0
2011-03-31 12:00:00,84.45,84.54,84.4,84.5,505600.0,48.5447,48.5965,48.516,48.5735,505600.0
2011-03-31 12:30:00,84.51,84.59,84.45,84.49,404300.0,48.5792,48.6252,48.5447,48.5677,404300.0
2011-03-31 13:00:00,84.49,84.54,84.38,84.4,389900.0,48.5677,48.5965,48.5045,48.516,389900.0
2011-03-31 13:30:00,84.4,84.51,84.37,84.41,410000.0,48.516,48.5792,48.4987,48.5217,410000.0
2011-03-31 14:00:00,84.4,84.44,84.17,84.19,561600.0,48.516,48.539,48.3838,48.3953,561600.0
2011-03-31 14:30:00,84.18,84.52,84.16,84.48,997300.0,48.3895,48.585,48.378,48.562,997300.0
2011-03-31 15:00:00,84.48,84.5,84.27,84.33,564900.0,48.562,48.5735,48.4413,48.4758,564900.0
2011-03-31 15:30:00,84.32,84.43,84.11,84.18,2374400.0,48.47,48.5332,48.3493,48.3895,2374400.0
2011-04-01 09:30:00,84.72,84.81,84.17,84.36,1975800.0,48.6999,48.7517,48.3838,48.493,1975800.0
2011-04-01 10:00:00,84.34,84.54,84.32,84.41,1009100.0,48.4815,48.5965,48.47,48.5217,1009100.0
2011-04-01 10:30:00,84.42,84.5,84.26,84.48,826300.0,48.5275,48.5735,48.4355,48.562,826300.0
2011-04-01 11:00:00,84.48,84.75,84.48,84.64,828200.0,48.562,48.7172,48.562,48.654,828200.0
2011-04-01 11:30:00,84.65,84.68,84.51,84.64,675100.0,48.6597,48.6769,48.5792,48.654,675100.0
2011-04-01 12:00:00,84.65,84.67,84.49,84.59,620500.0,48.6597,48.6712,48.5677,48.6252,620500.0
2011-04-01 12:30:00,84.59,84.62,84.49,84.55,560500.0,48.6252,48.6425,48.5677,48.6022,560500.0
2011-04-01 13:00:00,84.55,84.56,84.43,84.48,641300.0,48.6022,48.608,48.5332,48.562,641300.0
2011-04-01 13:30:00,84.48,84.66,84.48,84.59,706600.0,48.562,48.6655,48.562,48.6252,706600.0
2011-04-01 14:00:00,84.59,84.83,84.58,84.8,931500.0,48.6252,48.7632,48.6195,48.7459,931500.0
2011-04-01 14:30:00,84.8,84.84,84.47,84.55,1068700.0,48.7459,48.7689,48.5562,48.6022,1068700.0
2011-04-01 15:00:00,84.56,84.64,84.38,84.59,1079500.0,48.608,48.654,48.5045,48.6252,1079500.0
2011-04-01 15:30:00,84.59,84.83,84.58,84.65,2193900.0,48.6252,48.7632,48.6195,48.6597,2193900.0
2011-04-04 09:30:00,84.19,84.82,84.07,84.74,1600500.0,48.3953,48.7574,48.3263,48.7114,1600500.0
2011-04-04 10:00:00,84.75,84.82,84.61,84.73,612400.0,48.7172,48.7574,48.6367,48.7057,612400.0
2011-04-04 10:30:00,84.73,84.79,84.43,84.52,587100.0,48.7057,48.7402,48.5332,48.585,587100.0
2011-04-04 11:00:00,84.52,84.63,84.48,84.61,499900.0,48.585,48.6482,48.562,48.6367,499900.0
2011-04-04 11:30:00,84.61,84.75,84.59,84.68,874500.0,48.6367,48.7172,48.6252,48.6769,874500.0
2011-04-04 12:00:00,84.69,84.71,84.54,84.55,437900.0,48.6827,48.6942,48.5965,48.6022,437900.0
2011-04-04 12:30:00,84.55,84.63,84.48,84.56,509600.0,48.6022,48.6482,48.562,48.608,509600.0
2011-04-04 13:00:00,84.56,84.78,84.55,84.72,544400.0,48.608,48.7344,48.6022,48.6999,544400.0
2011-04-04 13:30:00,84.72,84.93,84.67,84.91,1127700.0,48.6999,48.8207,48.6712,48.8092,1127700.0
2011-04-04 14:00:00,84.9,84.92,84.76,84.85,873900.0,48.8034,48.8149,48.7229,48.7747,873900.0
2011-04-04 14:30:00,84.85,84.9,84.73,84.74,577400.0,48.7747,48.8034,48.7057,48.7114,577400.0
2011-04-04 15:00:00,84.75,84.91,84.6,84.86,913200.0,48.7172,48.8092,48.631,48.7804,913200.0
2011-04-04 15:30:00,84.86,84.87,84.67,84.85,1749700.0,48.7804,48.7862,48.6712,48.7747,1749700.0
2011-04-05 09:30:00,84.68,84.94,84.56,84.73,1387900.0,48.6769,48.8264,48.608,48.7057,1387900.0
2011-04-05 10:00:00,84.71,84.84,84.58,84.76,852700.0,48.6942,48.7689,48.6195,48.7229,852700.0
2011-04-05 10:30:00,84.75,84.89,84.73,84.82,636000.0,48.7172,48.7977,48.7057,48.7574,636000.0
2011-04-05 11:00:00,84.82,85.0,84.73,84.96,1089200.0,48.7574,48.8609,48.7057,48.8379,1089200.0
2011-04-05 11:30:00,84.96,85.5,84.86,85.45,1774900.0,48.8379,49.1483,48.7804,49.1196,1774900.0
2011-04-05 12:00:00,85.45,85.58,85.19,85.23,926000.0,49.1196,49.1943,48.9701,48.9931,926000.0
2011-04-05 12:30:00,85.24,85.33,85.13,85.32,449100.0,48.9989,49.0506,48.9356,49.0448,449100.0
2011-04-05 13:00:00,85.31,85.69,85.29,85.61,973600.0,49.0391,49.2575,49.0276,49.2115,973600.0
2011-04-05 13:30:00,85.6,85.93,85.54,85.91,1298200.0,49.2058,49.3955,49.1713,49.384,1298200.0
2011-04-05 14:00:00,85.9,85.94,85.75,85.89,1232400.0,49.3782,49.4012,49.292,49.3725,1232400.0
2011-04-05 14:30:00,85.89,85.94,85.7,85.86,1213100.0,49.3725,49.4012,49.2633,49.3553,1213100.0
2011-04-05 15:00:00,85.85,85.86,85.55,85.57,1180900.0,49.3495,49.3553,49.1771,49.1886,1180900.0
2011-04-05 15:30:00,85.56,85.57,85.34,85.47,1732200.0,49.1828,49.1886,49.0563,49.1311,1732200.0
2011-04-06 09:30:00,85.73,85.89,85.57,85.83,1533700.0,49.2805,49.3725,49.1886,49.338,1533700.0
2011-04-06 10:00:00,85.82,85.85,85.61,85.82,766000.0,49.3323,49.3495,49.2115,49.3323,766000.0
2011-04-06 10:30:00,85.82,85.85,85.44,85.58,1105200.0,49.3323,49.3495,49.1138,49.1943,1105200.0
2011-04-06 11:00:00,85.57,85.6,85.28,85.48,884600.0,49.1886,49.2058,49.0218,49.1368,884600.0
2011-04-06 11:30:00,85.48,85.5,85.21,85.33,848200.0,49.1368,49.1483,48.9816,49.0506,848200.0
2011-04-06 12:00:00,85.33,85.36,85.02,85.19,758700.0,49.0506,49.0678,48.8724,48.9701,758700.0
2011-04-06 12:30:00,85.19,85.33,85.02,85.14,616800.0,48.9701,49.0506,48.8724,48.9414,616800.0
2011-04-06 13:00:00,85.13,85.21,84.96,85.21,581500.0,48.9356,48.9816,48.8379,48.9816,581500.0
2011-04-06 13:30:00,85.21,85.27,85.02,85.26,433700.0,48.9816,49.0161,48.8724,49.0104,433700.0
2011-04-06 14:00:00,85.26,85.32,85.04,85.07,556600.0,49.0104,49.0448,48.8839,48.9011,556600.0
2011-04-06 14:30:00,85.06,85.31,85.05,85.27,584500.0,48.8954,49.0391,48.8896,49.0161,584500.0
2011-04-06 15:00:00,85.27,85.33,85.15,85.22,664100.0,49.0161,49.0506,48.9471,48.9874,664100.0
2011-04-06 15:30:00,85.22,85.39,85.07,85.2,1937000.0,48.9874,49.0851,48.9011,48.9759,1937000.0
2011-04-07 09:30:00,85.1,85.69,84.91,85.67,1569800.0,48.9184,49.2575,48.8092,49.246,1569800.0
2011-04-07 10:00:00,85.68,85.79,85.48,85.73,1086800.0,49.2518,49.315,49.1368,49.2805,1086800.0
2011-04-07 10:30:00,85.73,85.77,85.05,85.47,1748200.0,49.2805,49.3035,48.8896,49.1311,1748200.0
2011-04-07 11:00:00,85.47,85.51,85.09,85.2,870700.0,49.1311,49.1541,48.9126,48.9759,870700.0
2011-04-07 11:30:00,85.19,85.44,84.97,85.42,1059500.0,48.9701,49.1138,48.8436,49.1023,1059500.0
2011-04-07 12:00:00,85.41,85.44,85.16,85.16,761000.0,49.0966,49.1138,48.9529,48.9529,761000.0
2011-04-07 12:30:00,85.16,85.24,85.1,85.15,662200.0,48.9529,48.9989,48.9184,48.9471,662200.0
2011-04-07 13:00:00,85.15,85.36,85.15,85.26,539900.0,48.9471,49.0678,48.9471,49.0104,539900.0
2011-04-07 13:30:00,85.26,85.47,85.22,85.4,782700.0,49.0104,49.1311,48.9874,49.0908,782700.0
2011-04-07 14:00:00,85.4,85.45,85.27,85.4,618900.0,49.0908,49.1196,49.0161,49.0908,618900.0
2011-04-07 14:30:00,85.39,85.67,85.39,85.63,824000.0,49.0851,49.246,49.0851,49.223,824000.0
2011-04-07 15:00:00,85.62,85.69,85.54,85.64,1145800.0,49.2173,49.2575,49.1713,49.2288,1145800.0
2011-04-07 15:30:00,85.65,85.76,85.52,85.75,2131700.0,49.2345,49.2978,49.1598,49.292,2131700.0
2011-04-08 09:30:00,85.99,86.22,85.83,85.97,2322400.0,49.43,49.5622,49.338,49.4185,2322400.0
2011-04-08 10:00:00,85.99,86.09,85.8,85.8,1112500.0,49.43,49.4875,49.3208,49.3208,1112500.0
2011-04-08 10:30:00,85.8,86.0,85.74,85.77,730500.0,49.3208,49.4357,49.2863,49.3035,730500.0
2011-04-08 11:00:00,85.77,85.88,85.66,85.76,661700.0,49.3035,49.3667,49.2403,49.2978,661700.0
2011-04-08 11:30:00,85.77,86.0,85.72,85.91,501900.0,49.3035,49.4357,49.2748,49.384,501900.0
2011-04-08 12:00:00,85.92,85.94,85.76,85.78,727600.0,49.3897,49.4012,49.2978,49.3093,727600.0
2011-04-08 12:30:00,85.78,85.87,85.72,85.81,915100.0,49.3093,49.361,49.2748,49.3265,915100.0
2011-04-08 13:00:00,85.81,85.9,85.77,85.77,591900.0,49.3265,49.3782,49.3035,49.3035,591900.0
2011-04-08 13:30:00,85.77,85.81,85.69,85.78,682000.0,49.3035,49.3265,49.2575,49.3093,682000.0
2011-04-08 14:00:00,85.78,85.81,85.7,85.79,698100.0,49.3093,49.3265,49.2633,49.315,698100.0
2011-04-08 14:30:00,85.79,85.81,85.36,85.48,1246200.0,49.315,49.3265,49.0678,49.1368,1246200.0
2011-04-08 15:00:00,85.48,85.75,85.39,85.72,1050300.0,49.1368,49.292,49.0851,49.2748,1050300.0
2011-04-08 15:30:00,85.72,85.99,85.65,85.95,2479600.0,49.2748,49.43,49.2345,49.407,2479600.0
2011-04-11 09:30:00,85.95,86.15,85.62,85.97,1257000.0,49.407,49.522,49.2173,49.4185,1257000.0
2011-04-11 10:00:00,85.96,86.03,85.81,85.9,883800.0,49.4127,49.453,49.3265,49.3782,883800.0
2011-04-11 10:30:00,85.9,86.05,85.82,86.01,613500.0,49.3782,49.4645,49.3323,49.4415,613500.0
2011-04-11 11:00:00,86.01,86.09,85.96,86.01,558100.0,49.4415,49.4875,49.4127,49.4415,558100.0
2011-04-11 11:30:00,86.01,86.07,85.94,85.95,518200.0,49.4415,49.476,49.4012,49.407,518200.0
2011-04-11 12:00:00,85.95,86.01,85.73,85.84,616800.0,49.407,49.4415,49.2805,49.3438,616800.0
2011-04-11 12:30:00,85.84,85.85,85.38,85.45,656100.0,49.3438,49.3495,49.0793,49.1196,656100.0
2011-04-11 13:00:00,85.45,85.49,85.34,85.36,478200.0,49.1196,49.1426,49.0563,49.0678,478200.0
2011-04-11 13:30:00,85.35,85.47,85.24,85.46,541000.0,49.0621,49.1311,48.9989,49.1253,541000.0
2011-04-11 14:00:00,85.46,85.55,85.44,85.49,747700.0,49.1253,49.1771,49.1138,49.1426,747700.0
2011-04-11 14:30:00,85.49,85.5,84.9,85.04,1096400.0,49.1426,49.1483,48.8034,48.8839,1096400.0
2011-04-11 15:00:00,85.04,85.09,84.78,84.95,1278300.0,48.8839,48.9126,48.7344,48.8322,1278300.0
2011-04-11 15:30:00,84.95,85.19,84.93,85.18,1709700.0,48.8322,48.9701,48.8207,48.9644,1709700.0
2011-04-12 09:30:00,84.24,84.25,83.33,83.33,2903300.0,48.424,48.4298,47.9009,47.9009,2903300.0
2011-04-12 10:00:00,83.33,83.55,83.2,83.51,1993800.0,47.9009,48.0274,47.8262,48.0044,1993800.0
2011-04-12 10:30:00,83.5,83.54,83.04,83.04,1237800.0,47.9986,48.0216,47.7342,47.7342,1237800.0
2011-04-12 11:00:00,83.04,83.05,82.67,82.9,1732000.0,47.7342,47.74,47.5215,47.6537,1732000.0
2011-04-12 11:30:00,82.92,83.27,82.79,83.11,1106500.0,47.6652,47.8664,47.5905,47.7745,1106500.0
2011-04-12 12:00:00,83.11,83.29,83.07,83.1,830100.0,47.7745,47.8779,47.7515,47.7687,830100.0
2011-04-12 12:30:00,83.1,83.1,82.76,82.96,988900.0,47.7687,47.7687,47.5733,47.6882,988900.0
2011-04-12 13:00:00,82.97,83.01,82.72,82.78,757200.0,47.694,47.717,47.5503,47.5848,757200.0
2011-04-12 13:30:00,82.78,83.08,82.73,83.03,679500.0,47.5848,47.7572,47.556,47.7285,679500.0
2011-04-12 14:00:00,83.02,83.39,83.02,83.28,837600.0,47.7227,47.9354,47.7227,47.8722,837600.0
2011-04-12 14:30:00,83.28,83.33,83.0,83.09,695200.0,47.8722,47.9009,47.7112,47.763,695200.0
2011-04-12 15:00:00,83.1,83.3,82.96,83.04,982400.0,47.7687,47.8837,47.6882,47.7342,982400.0
2011-04-12 15:30:00,83.04,83.35,82.81,83.18,2378200.0,47.7342,47.9124,47.602,47.8147,2378200.0
2011-04-13 09:30:00,83.59,83.95,83.25,83.33,1628300.0,48.0504,48.2573,47.8549,47.9009,1628300.0
2011-04-13 10:00:00,83.33,83.38,83.08,83.14,1132000.0,47.9009,47.9297,47.7572,47.7917,1132000.0
2011-04-13 10:30:00,83.13,83.41,83.05,83.4,1349200.0,47.786,47.9469,47.74,47.9412,1349200.0
2011-04-13 11:00:00,83.41,83.41,83.02,83.03,790300.0,47.9469,47.9469,47.7227,47.7285,790300.0
2011-04-13 11:30:00,83.04,83.15,82.82,82.85,800100.0,47.7342,47.7975,47.6078,47.625,800100.0
2011-04-13 12:00:00,82.86,83.12,82.85,82.99,571700.0,47.6307,47.7802,47.625,47.7055,571700.0
2011-04-13 12:30:00,82.98,82.98,82.56,82.71,841900.0,47.6997,47.6997,47.4583,47.5445,841900.0
2011-04-13 13:00:00,82.71,82.96,82.65,82.95,686200.0,47.5445,47.6882,47.51,47.6825,686200.0
2011-04-13 13:30:00,82.95,83.02,82.77,82.91,552500.0,47.6825,47.7227,47.579,47.6595,552500.0
2011-04-13 14:00:00,82.92,83.19,82.83,83.16,689900.0,47.6652,47.8204,47.6135,47.8032,689900.0
2011-04-13 14:30:00,83.16,83.29,83.08,83.18,780700.0,47.8032,47.8779,47.7572,47.8147,780700.0
2011-04-13 15:00:00,83.19,83.34,83.18,83.25,1240200.0,47.8204,47.9067,47.8147,47.8549,1240200.0
2011-04-13 15:30:00,83.25,83.37,83.07,83.17,1680900.0,47.8549,47.9239,47.7515,47.8089,1680900.0
2011-04-14 09:30:00,82.38,82.92,82.38,82.66,2231900.0,47.3548,47.6652,47.3548,47.5158,2231900.0
2011-04-14 10:00:00,82.66,82.92,82.56,82.82,1629600.0,47.5158,47.6652,47.4583,47.6078,1629600.0
2011-04-14 10:30:00,82.82,82.97,82.64,82.75,1030900.0,47.6078,47.694,47.5043,47.5675,1030900.0
2011-04-14 11:00:00,82.75,82.92,82.63,82.86,705900.0,47.5675,47.6652,47.4985,47.6307,705900.0
2011-04-14 11:30:00,82.86,82.93,82.69,82.85,545300.0,47.6307,47.671,47.533,47.625,545300.0
2011-04-14 12:00:00,82.85,83.28,82.82,83.28,550300.0,47.625,47.8722,47.6078,47.8722,550300.0
2011-04-14 12:30:00,83.28,83.5,83.28,83.37,751400.0,47.8722,47.9986,47.8722,47.9239,751400.0
2011-04-14 13:00:00,83.38,83.44,83.14,83.26,572400.0,47.9297,47.9642,47.7917,47.8607,572400.0
2011-04-14 13:30:00,83.27,83.35,83.16,83.18,580900.0,47.8664,47.9124,47.8032,47.8147,580900.0
2011-04-14 14:00:00,83.19,83.45,83.18,83.42,432400.0,47.8204,47.9699,47.8147,47.9527,432400.0
2011-04-14 14:30:00,83.41,83.58,83.4,83.53,703100.0,47.9469,48.0446,47.9412,48.0159,703100.0
2011-04-14 15:00:00,83.53,83.84,83.49,83.83,1544000.0,48.0159,48.1941,47.9929,48.1883,1544000.0
2011-04-14 15:30:00,83.83,83.84,83.42,83.47,2227800.0,48.1883,48.1941,47.9527,47.9814,2227800.0
2011-04-15 09:30:00,83.91,83.94,83.36,83.69,3963500.0,48.2343,48.2516,47.9182,48.1079,3963500.0
2011-04-15 10:00:00,83.7,83.84,83.55,83.75,893500.0,48.1136,48.1941,48.0274,48.1424,893500.0
2011-04-15 10:30:00,83.75,83.91,83.59,83.9,942900.0,48.1424,48.2343,48.0504,48.2286,942900.0
2011-04-15 11:00:00,83.9,84.09,83.84,84.06,674400.0,48.2286,48.3378,48.1941,48.3206,674400.0
2011-04-15 11:30:00,84.06,84.09,83.89,83.97,619400.0,48.3206,48.3378,48.2228,48.2688,619400.0
2011-04-15 12:00:00,83.98,84.4,83.97,84.35,784100.0,48.2746,48.516,48.2688,48.4873,784100.0
2011-04-15 12:30:00,84.34,84.36,84.2,84.34,591200.0,48.4815,48.493,48.401,48.4815,591200.0
2011-04-15 13:00:00,84.35,84.47,84.31,84.35,455200.0,48.4873,48.5562,48.4643,48.4873,455200.0
2011-04-15 13:30:00,84.35,84.35,84.19,84.21,535500.0,48.4873,48.4873,48.3953,48.4068,535500.0
2011-04-15 14:00:00,84.22,84.31,84.14,84.28,698700.0,48.4125,48.4643,48.3665,48.447,698700.0
2011-04-15 14:30:00,84.28,84.31,84.05,84.11,616400.0,48.447,48.4643,48.3148,48.3493,616400.0
2011-04-15 15:00:00,84.12,84.12,83.81,84.0,1182900.0,48.355,48.355,48.1768,48.2861,1182900.0
2011-04-15 15:30:00,84.01,84.33,83.96,84.3,2072400.0,48.2918,48.4758,48.2631,48.4585,2072400.0
2011-04-18 09:30:00,83.11,83.2,82.56,82.79,1493100.0,47.7745,47.8262,47.4583,47.5905,1493100.0
2011-04-18 10:00:00,82.76,82.8,82.44,82.73,1730600.0,47.5733,47.5963,47.3893,47.556,1730600.0
2011-04-18 10:30:00,82.72,82.9,82.59,82.68,905100.0,47.5503,47.6537,47.4755,47.5273,905100.0
2011-04-18 11:00:00,82.66,83.11,82.55,82.98,1044200.0,47.5158,47.7745,47.4526,47.6997,1044200.0
2011-04-18 11:30:00,82.99,83.15,82.83,83.04,516000.0,47.7055,47.7975,47.6135,47.7342,516000.0
2011-04-18 12:00:00,83.04,83.05,82.72,82.83,455200.0,47.7342,47.74,47.5503,47.6135,455200.0
2011-04-18 12:30:00,82.83,82.87,82.7,82.81,450600.0,47.6135,47.6365,47.5388,47.602,450600.0
2011-04-18 13:00:00,82.82,82.87,82.76,82.77,408300.0,47.6078,47.6365,47.5733,47.579,408300.0
2011-04-18 13:30:00,82.77,82.84,82.66,82.73,557300.0,47.579,47.6193,47.5158,47.556,557300.0
2011-04-18 14:00:00,82.71,82.72,82.56,82.58,641200.0,47.5445,47.5503,47.4583,47.4698,641200.0
2011-04-18 14:30:00,82.59,83.01,82.59,82.96,801600.0,47.4755,47.717,47.4755,47.6882,801600.0
2011-04-18 15:00:00,82.97,83.47,82.97,83.26,1106900.0,47.694,47.9814,47.694,47.8607,1106900.0
2011-04-18 15:30:00,83.26,84.0,82.96,83.12,2295000.0,47.8607,48.2861,47.6882,47.7802,2295000.0
2011-04-19 09:30:00,82.98,83.73,82.97,83.68,1782200.0,47.6997,48.1309,47.694,48.1021,1782200.0
2011-04-19 10:00:00,83.68,83.9,83.49,83.88,1154800.0,48.1021,48.2286,47.9929,48.2171,1154800.0
2011-04-19 10:30:00,83.87,83.87,83.42,83.63,1147000.0,48.2113,48.2113,47.9527,48.0734,1147000.0
2011-04-19 11:00:00,83.63,83.67,83.41,83.56,731400.0,48.0734,48.0964,47.9469,48.0331,731400.0
2011-04-19 11:30:00,83.55,83.85,83.53,83.72,690200.0,48.0274,48.1998,48.0159,48.1251,690200.0
2011-04-19 12:00:00,83.72,83.82,83.65,83.73,660500.0,48.1251,48.1826,48.0849,48.1309,660500.0
2011-04-19 12:30:00,83.74,83.8,83.68,83.75,358700.0,48.1366,48.1711,48.1021,48.1424,358700.0
2011-04-19 13:00:00,83.75,83.86,83.74,83.8,451900.0,48.1424,48.2056,48.1366,48.1711,451900.0
2011-04-19 13:30:00,83.8,83.87,83.75,83.86,410700.0,48.1711,48.2113,48.1424,48.2056,410700.0
2011-04-19 14:00:00,83.86,83.99,83.74,83.84,478800.0,48.2056,48.2803,48.1366,48.1941,478800.0
2011-04-19 14:30:00,83.84,83.9,83.72,83.78,626200.0,48.1941,48.2286,48.1251,48.1596,626200.0
2011-04-19 15:00:00,83.78,83.9,83.68,83.74,667700.0,48.1596,48.2286,48.1021,48.1366,667700.0
2011-04-19 15:30:00,83.75,83.85,83.71,83.77,1300700.0,48.1424,48.1998,48.1194,48.1538,1300700.0
2011-04-20 09:30:00,85.04,85.33,84.87,85.02,2158200.0,48.8839,49.0506,48.7862,48.8724,2158200.0
2011-04-20 10:00:00,85.01,85.49,84.91,85.3,1330100.0,48.8666,49.1426,48.8092,49.0333,1330100.0
2011-04-20 10:30:00,85.31,85.49,85.12,85.28,980400.0,49.0391,49.1426,48.9299,49.0218,980400.0
2011-04-20 11:00:00,85.28,85.45,85.17,85.34,846700.0,49.0218,49.1196,48.9586,49.0563,846700.0
2011-04-20 11:30:00,85.34,85.49,85.3,85.44,754800.0,49.0563,49.1426,49.0333,49.1138,754800.0
2011-04-20 12:00:00,85.44,85.49,85.28,85.33,658800.0,49.1138,49.1426,49.0218,49.0506,658800.0
2011-04-20 12:30:00,85.33,85.48,85.31,85.34,569200.0,49.0506,49.1368,49.0391,49.0563,569200.0
2011-04-20 13:00:00,85.34,85.41,85.27,85.39,484700.0,49.0563,49.0966,49.0161,49.0851,484700.0
2011-04-20 13:30:00,85.39,85.55,85.35,85.53,489300.0,49.0851,49.1771,49.0621,49.1656,489300.0
2011-04-20 14:00:00,85.53,85.56,85.45,85.5,521300.0,49.1656,49.1828,49.1196,49.1483,521300.0
2011-04-20 14:30:00,85.51,85.58,85.43,85.43,688400.0,49.1541,49.1943,49.1081,49.1081,688400.0
2011-04-20 15:00:00,85.43,85.55,85.39,85.54,792400.0,49.1081,49.1771,49.0851,49.1713,792400.0
2011-04-20 15:30:00,85.54,85.68,85.45,85.63,2760900.0,49.1713,49.2518,49.1196,49.223,2760900.0
2011-04-21 09:30:00,85.77,86.14,85.56,86.07,1447200.0,49.3035,49.5162,49.1828,49.476,1447200.0
2011-04-21 10:00:00,86.07,86.08,85.81,85.95,1070100.0,49.476,49.4817,49.3265,49.407,1070100.0
2011-04-21 10:30:00,85.95,86.0,85.76,85.8,654400.0,49.407,49.4357,49.2978,49.3208,654400.0
2011-04-21 11:00:00,85.81,85.92,85.62,85.7,564400.0,49.3265,49.3897,49.2173,49.2633,564400.0
2011-04-21 11:30:00,85.7,85.91,85.69,85.85,417400.0,49.2633,49.384,49.2575,49.3495,417400.0
2011-04-21 12:00:00,85.84,85.95,85.79,85.92,323900.0,49.3438,49.407,49.315,49.3897,323900.0
2011-04-21 12:30:00,85.91,86.0,85.84,85.89,366200.0,49.384,49.4357,49.3438,49.3725,366200.0
2011-04-21 13:00:00,85.9,85.95,85.85,85.92,255300.0,49.3782,49.407,49.3495,49.3897,255300.0
2011-04-21 13:30:00,85.93,85.97,85.88,85.91,393600.0,49.3955,49.4185,49.3667,49.384,393600.0
2011-04-21 14:00:00,85.91,86.0,85.83,85.98,390100.0,49.384,49.4357,49.338,49.4242,390100.0
2011-04-21 14:30:00,85.98,86.04,85.91,85.95,755400.0,49.4242,49.4587,49.384,49.407,755400.0
2011-04-21 15:00:00,85.95,86.06,85.91,86.02,773400.0,49.407,49.4702,49.384,49.4472,773400.0
2011-04-21 15:30:00,86.02,86.43,86.02,86.33,3146300.0,49.4472,49.6829,49.4472,49.6254,3146300.0
2011-04-25 09:30:00,86.29,86.5,86.22,86.43,1056700.0,49.6024,49.7231,49.5622,49.6829,1056700.0
2011-04-25 10:00:00,86.43,86.47,85.95,86.03,991400.0,49.6829,49.7059,49.407,49.453,991400.0
2011-04-25 10:30:00,86.03,86.13,85.9,85.98,661800.0,49.453,49.5105,49.3782,49.4242,661800.0
2011-04-25 11:00:00,85.97,86.14,85.89,86.0,608200.0,49.4185,49.5162,49.3725,49.4357,608200.0
2011-04-25 11:30:00,85.99,86.11,85.93,86.09,431800.0,49.43,49.499,49.3955,49.4875,431800.0
2011-04-25 12:00:00,86.08,86.2,86.02,86.18,326400.0,49.4817,49.5507,49.4472,49.5392,326400.0
2011-04-25 12:30:00,86.18,86.37,86.17,86.31,489900.0,49.5392,49.6484,49.5335,49.6139,489900.0
2011-04-25 13:00:00,86.3,86.31,86.09,86.1,379400.0,49.6082,49.6139,49.4875,49.4932,379400.0
2011-04-25 13:30:00,86.1,86.33,86.1,86.33,355000.0,49.4932,49.6254,49.4932,49.6254,355000.0
2011-04-25 14:00:00,86.32,86.4,86.26,86.3,564900.0,49.6197,49.6657,49.5852,49.6082,564900.0
2011-04-25 14:30:00,86.3,86.37,86.26,86.34,469400.0,49.6082,49.6484,49.5852,49.6312,469400.0
2011-04-25 15:00:00,86.35,86.35,86.11,86.29,573700.0,49.6369,49.6369,49.499,49.6024,573700.0
2011-04-25 15:30:00,86.29,86.38,86.14,86.24,1153500.0,49.6024,49.6542,49.5162,49.5737,1153500.0
2011-04-26 09:30:00,86.43,86.5,86.26,86.39,978200.0,49.6829,49.7231,49.5852,49.6599,978200.0
2011-04-26 10:00:00,86.38,86.63,86.32,86.59,1163900.0,49.6542,49.7979,49.6197,49.7749,1163900.0
2011-04-26 10:30:00,86.59,86.86,86.55,86.85,1013300.0,49.7749,49.9301,49.7519,49.9243,1013300.0
2011-04-26 11:00:00,86.84,87.0,86.77,86.94,894100.0,49.9186,50.0106,49.8784,49.9761,894100.0
2011-04-26 11:30:00,86.94,87.06,86.92,87.03,1282100.0,49.9761,50.0451,49.9646,50.0278,1282100.0
2011-04-26 12:00:00,87.04,87.14,87.01,87.03,766700.0,50.0336,50.091,50.0163,50.0278,766700.0
2011-04-26 12:30:00,87.03,87.16,87.01,87.13,628300.0,50.0278,50.1025,50.0163,50.0853,628300.0
2011-04-26 13:00:00,87.12,87.16,87.06,87.13,673300.0,50.0795,50.1025,50.0451,50.0853,673300.0
2011-04-26 13:30:00,87.13,87.13,86.93,87.02,591600.0,50.0853,50.0853,49.9703,50.0221,591600.0
2011-04-26 14:00:00,87.02,87.24,87.02,87.23,706700.0,50.0221,50.1485,50.0221,50.1428,706700.0
2011-04-26 14:30:00,87.23,87.31,87.18,87.27,935700.0,50.1428,50.1888,50.114,50.1658,935700.0
2011-04-26 15:00:00,87.27,87.46,87.25,87.28,1441900.0,50.1658,50.275,50.1543,50.1715,1441900.0
2011-04-26 15:30:00,87.28,87.48,87.27,87.41,2839300.0,50.1715,50.2865,50.1658,50.2462,2839300.0
2011-04-27 09:30:00,87.55,87.55,86.9,87.3,1815700.0,50.3267,50.3267,49.9531,50.183,1815700.0
2011-04-27 10:00:00,87.29,87.31,86.92,87.11,945600.0,50.1773,50.1888,49.9646,50.0738,945600.0
2011-04-27 10:30:00,87.11,87.11,86.46,86.49,1179900.0,50.0738,50.0738,49.7002,49.7174,1179900.0
2011-04-27 11:00:00,86.5,86.57,86.3,86.34,1108400.0,49.7231,49.7634,49.6082,49.6312,1108400.0
2011-04-27 11:30:00,86.34,86.75,86.29,86.6,865300.0,49.6312,49.8669,49.6024,49.7806,865300.0
2011-04-27 12:00:00,86.59,86.64,86.46,86.5,444400.0,49.7749,49.8036,49.7002,49.7231,444400.0
2011-04-27 12:30:00,86.49,87.0,86.45,86.91,766300.0,49.7174,50.0106,49.6944,49.9588,766300.0
2011-04-27 13:00:00,86.9,87.08,86.77,86.96,902500.0,49.9531,50.0565,49.8784,49.9876,902500.0
2011-04-27 13:30:00,86.97,87.07,86.81,87.04,847700.0,49.9933,50.0508,49.9013,50.0336,847700.0
2011-04-27 14:00:00,87.03,87.19,86.9,87.06,1039000.0,50.0278,50.1198,49.9531,50.0451,1039000.0
2011-04-27 14:30:00,87.06,87.56,87.05,87.51,1371700.0,50.0451,50.3325,50.0393,50.3037,1371700.0
2011-04-27 15:00:00,87.51,87.65,87.41,87.65,1449500.0,50.3037,50.3842,50.2462,50.3842,1449500.0
2011-04-27 15:30:00,87.65,87.9,87.64,87.81,3103000.0,50.3842,50.5279,50.3785,50.4762,3103000.0
2011-04-28 09:30:00,87.03,87.35,86.85,87.27,2215400.0,50.0278,50.2118,49.9243,50.1658,2215400.0
2011-04-28 10:00:00,87.27,87.42,86.64,86.83,1695000.0,50.1658,50.252,49.8036,49.9128,1695000.0
2011-04-28 10:30:00,86.83,86.84,86.53,86.77,1152600.0,49.9128,49.9186,49.7404,49.8784,1152600.0
2011-04-28 11:00:00,86.77,87.45,86.75,87.39,1164400.0,49.8784,50.2692,49.8669,50.2347,1164400.0
2011-04-28 11:30:00,87.38,87.38,86.89,87.06,1145500.0,50.229,50.229,49.9473,50.0451,1145500.0
2011-04-28 12:00:00,87.06,87.24,86.94,87.22,588000.0,50.0451,50.1485,49.9761,50.137,588000.0
2011-04-28 12:30:00,87.21,87.35,87.14,87.17,616300.0,50.1313,50.2118,50.091,50.1083,616300.0
2011-04-28 13:00:00,87.17,87.33,86.84,86.92,1062500.0,50.1083,50.2003,49.9186,49.9646,1062500.0
2011-04-28 13:30:00,86.92,86.96,86.65,86.9,966700.0,49.9646,49.9876,49.8094,49.9531,966700.0
2011-04-28 14:00:00,86.9,86.98,86.81,86.82,695300.0,49.9531,49.9991,49.9013,49.9071,695300.0
2011-04-28 14:30:00,86.82,86.88,86.67,86.84,753400.0,49.9071,49.9416,49.8209,49.9186,753400.0
2011-04-28 15:00:00,86.84,87.03,86.78,86.96,1070200.0,49.9186,50.0278,49.8841,49.9876,1070200.0
2011-04-28 15:30:00,86.97,87.5,86.97,87.29,2819600.0,49.9933,50.298,49.9933,50.1773,2819600.0
2011-04-29 09:30:00,87.41,87.5,87.05,87.09,1577500.0,50.2462,50.298,50.0393,50.0623,1577500.0
2011-04-29 10:00:00,87.09,87.3,87.03,87.24,969100.0,50.0623,50.183,50.0278,50.1485,969100.0
2011-04-29 10:30:00,87.23,87.39,87.12,87.34,735500.0,50.1428,50.2347,50.0795,50.206,735500.0
2011-04-29 11:00:00,87.34,87.44,87.31,87.41,657400.0,50.206,50.2635,50.1888,50.2462,657400.0
2011-04-29 11:30:00,87.41,87.73,87.36,87.65,983700.0,50.2462,50.4302,50.2175,50.3842,983700.0
2011-04-29 12:00:00,87.65,87.74,87.52,87.6,606200.0,50.3842,50.4359,50.3095,50.3555,606200.0
2011-04-29 12:30:00,87.6,87.78,87.6,87.73,479300.0,50.3555,50.4589,50.3555,50.4302,479300.0
2011-04-29 13:00:00,87.73,87.78,87.63,87.74,501300.0,50.4302,50.4589,50.3727,50.4359,501300.0
2011-04-29 13:30:00,87.75,87.89,87.73,87.8,774500.0,50.4417,50.5222,50.4302,50.4704,774500.0
2011-04-29 14:00:00,87.8,87.85,87.78,87.82,409000.0,50.4704,50.4992,50.4589,50.4819,409000.0
2011-04-29 14:30:00,87.83,87.84,87.55,87.56,897500.0,50.4877,50.4934,50.3267,50.3325,897500.0
2011-04-29 15:00:00,87.56,87.66,87.5,87.54,771700.0,50.3325,50.39,50.298,50.321,771700.0
2011-04-29 15:30:00,87.54,88.0,87.54,87.98,3395100.0,50.321,50.5854,50.321,50.5739,3395100.0
2011-05-02 09:30:00,88.1,88.13,87.25,87.48,1995600.0,50.6429,50.6601,50.1543,50.2865,1995600.0
2011-05-02 10:00:00,87.48,87.67,87.36,87.6,1482200.0,50.2865,50.3957,50.2175,50.3555,1482200.0
2011-05-02 10:30:00,87.59,87.85,87.54,87.76,1043700.0,50.3497,50.4992,50.321,50.4474,1043700.0
2011-05-02 11:00:00,87.77,87.85,87.53,87.56,931700.0,50.4532,50.4992,50.3152,50.3325,931700.0
2011-05-02 11:30:00,87.55,87.64,87.42,87.52,657400.0,50.3267,50.3785,50.252,50.3095,657400.0
2011-05-02 12:00:00,87.52,87.66,87.35,87.42,576900.0,50.3095,50.39,50.2118,50.252,576900.0
2011-05-02 12:30:00,87.42,87.42,87.27,87.32,776000.0,50.252,50.252,50.1658,50.1945,776000.0
2011-05-02 13:00:00,87.33,87.44,87.3,87.37,450300.0,50.2003,50.2635,50.183,50.2233,450300.0
2011-05-02 13:30:00,87.37,87.44,87.2,87.25,646500.0,50.2233,50.2635,50.1255,50.1543,646500.0
2011-05-02 14:00:00,87.25,87.98,86.91,86.94,1142700.0,50.1543,50.5739,49.9588,49.9761,1142700.0
2011-05-02 14:30:00,86.94,87.03,86.65,86.69,1108400.0,49.9761,50.0278,49.8094,49.8324,1108400.0
2011-05-02 15:00:00,86.68,86.93,86.56,86.78,1555100.0,49.8266,49.9703,49.7576,49.8841,1555100.0
2011-05-02 15:30:00,86.77,87.06,86.47,86.95,2963300.0,49.8784,50.0451,49.7059,49.9818,2963300.0
2011-05-03 09:30:00,86.59,86.78,86.0,86.29,1752700.0,49.7749,49.8841,49.4357,49.6024,1752700.0
2011-05-03 10:00:00,86.3,86.66,86.23,86.3,1617400.0,49.6082,49.8151,49.5679,49.6082,1617400.0
2011-05-03 10:30:00,86.3,86.5,85.98,86.38,1480500.0,49.6082,49.7231,49.4242,49.6542,1480500.0
2011-05-03 11:00:00,86.38,86.46,86.05,86.29,945500.0,49.6542,49.7002,49.4645,49.6024,945500.0
2011-05-03 11:30:00,86.28,86.37,86.11,86.18,845100.0,49.5967,49.6484,49.499,49.5392,845100.0
2011-05-03 12:00:00,86.18,86.34,86.15,86.22,442800.0,49.5392,49.6312,49.522,49.5622,442800.0
2011-05-03 12:30:00,86.21,86.24,85.91,85.96,588300.0,49.5564,49.5737,49.384,49.4127,588300.0
2011-05-03 13:00:00,85.95,86.11,85.77,85.77,575300.0,49.407,49.499,49.3035,49.3035,575300.0
2011-05-03 13:30:00,85.78,85.81,85.34,85.41,1286600.0,49.3093,49.3265,49.0563,49.0966,1286600.0
2011-05-03 14:00:00,85.41,85.52,85.34,85.45,1138400.0,49.0966,49.1598,49.0563,49.1196,1138400.0
2011-05-03 14:30:00,85.45,85.52,85.04,85.13,1372000.0,49.1196,49.1598,48.8839,48.9356,1372000.0
2011-05-03 15:00:00,85.14,85.56,85.13,85.56,1020000.0,48.9414,49.1828,48.9356,49.1828,1020000.0
2011-05-03 15:30:00,85.54,85.75,85.3,85.6,2686300.0,49.1713,49.292,49.0333,49.2058,2686300.0
2011-05-04 09:30:00,85.19,85.6,84.8,84.85,1975700.0,48.9701,49.2058,48.7459,48.7747,1975700.0
2011-05-04 10:00:00,84.84,84.84,84.33,84.43,2566100.0,48.7689,48.7689,48.4758,48.5332,2566100.0
2011-05-04 10:30:00,84.44,84.55,84.14,84.48,1885200.0,48.539,48.6022,48.3665,48.562,1885200.0
2011-05-04 11:00:00,84.48,84.52,84.06,84.16,1460200.0,48.562,48.585,48.3206,48.378,1460200.0
2011-05-04 11:30:00,84.14,84.37,84.06,84.31,962400.0,48.3665,48.4987,48.3206,48.4643,962400.0
2011-05-04 12:00:00,84.31,84.4,83.91,84.04,780000.0,48.4643,48.516,48.2343,48.3091,780000.0
2011-05-04 12:30:00,84.05,84.35,84.04,84.26,617600.0,48.3148,48.4873,48.3091,48.4355,617600.0
2011-05-04 13:00:00,84.25,84.65,84.16,84.65,925500.0,48.4298,48.6597,48.378,48.6597,925500.0
2011-05-04 13:30:00,84.64,84.85,84.59,84.76,967400.0,48.654,48.7747,48.6252,48.7229,967400.0
2011-05-04 14:00:00,84.76,85.03,84.5,85.01,1221400.0,48.7229,48.8781,48.5735,48.8666,1221400.0
2011-05-04 14:30:00,85.0,85.14,84.72,84.76,1652500.0,48.8609,48.9414,48.6999,48.7229,1652500.0
2011-05-04 15:00:00,84.78,85.16,84.61,85.05,2068200.0,48.7344,48.9529,48.6367,48.8896,2068200.0
2011-05-04 15:30:00,85.05,85.14,84.7,84.79,3067100.0,48.8896,48.9414,48.6884,48.7402,3067100.0
2011-05-05 09:30:00,83.5,83.99,83.1,83.62,2297500.0,47.9986,48.2803,47.7687,48.0676,2297500.0
2011-05-05 10:00:00,83.63,83.98,83.59,83.74,1956500.0,48.0734,48.2746,48.0504,48.1366,1956500.0
2011-05-05 10:30:00,83.74,83.9,83.32,83.36,1663900.0,48.1366,48.2286,47.8952,47.9182,1663900.0
2011-05-05 11:00:00,83.35,83.41,82.62,82.78,2085800.0,47.9124,47.9469,47.4928,47.5848,2085800.0
2011-05-05 11:30:00,82.78,83.15,82.65,83.05,1652500.0,47.5848,47.7975,47.51,47.74,1652500.0
2011-05-05 12:00:00,83.06,83.58,83.05,83.45,1248500.0,47.7457,48.0446,47.74,47.9699,1248500.0
2011-05-05 12:30:00,83.44,83.48,83.25,83.3,737500.0,47.9642,47.9871,47.8549,47.8837,737500.0
2011-05-05 13:00:00,83.3,83.79,83.26,83.33,960100.0,47.8837,48.1653,47.8607,47.9009,960100.0
2011-05-05 13:30:00,83.32,83.38,82.91,83.05,998200.0,47.8952,47.9297,47.6595,47.74,998200.0
2011-05-05 14:00:00,83.04,83.26,82.86,83.18,1267300.0,47.7342,47.8607,47.6307,47.8147,1267300.0
2011-05-05 14:30:00,83.18,83.31,82.82,82.87,1079700.0,47.8147,47.8894,47.6078,47.6365,1079700.0
2011-05-05 15:00:00,82.87,82.89,81.59,81.73,3683600.0,47.6365,47.648,46.9007,46.9812,3683600.0
2011-05-05 15:30:00,81.73,82.71,81.69,82.65,4411500.0,46.9812,47.5445,46.9582,47.51,4411500.0
2011-05-06 09:30:00,83.27,83.87,82.93,83.47,2479700.0,47.8664,48.2113,47.671,47.9814,2479700.0
2011-05-06 10:00:00,83.48,84.1,83.38,84.0,1986400.0,47.9871,48.3435,47.9297,48.2861,1986400.0
2011-05-06 10:30:00,84.0,84.07,83.59,83.67,1696900.0,48.2861,48.3263,48.0504,48.0964,1696900.0
2011-05-06 11:00:00,83.66,83.97,83.64,83.64,1714700.0,48.0906,48.2688,48.0791,48.0791,1714700.0
2011-05-06 11:30:00,83.65,83.82,83.27,83.4,1402000.0,48.0849,48.1826,47.8664,47.9412,1402000.0
2011-05-06 12:00:00,83.4,83.49,82.77,83.01,2170700.0,47.9412,47.9929,47.579,47.717,2170700.0
2011-05-06 12:30:00,83.01,83.17,82.59,83.1,1195900.0,47.717,47.8089,47.4755,47.7687,1195900.0
2011-05-06 13:00:00,83.1,83.22,82.28,82.5,1534800.0,47.7687,47.8377,47.2973,47.4238,1534800.0
2011-05-06 13:30:00,82.49,82.76,82.31,82.39,1121600.0,47.4181,47.5733,47.3146,47.3606,1121600.0
2011-05-06 14:00:00,82.4,82.71,82.12,82.19,1440800.0,47.3663,47.5445,47.2054,47.2456,1440800.0
2011-05-06 14:30:00,82.19,82.43,81.85,82.26,1559200.0,47.2456,47.3836,47.0502,47.2858,1559200.0
2011-05-06 15:00:00,82.26,82.53,82.17,82.28,1323700.0,47.2858,47.4411,47.2341,47.2973,1323700.0
2011-05-06 15:30:00,82.29,82.94,82.28,82.68,3448600.0,47.3031,47.6767,47.2973,47.5273,3448600.0
2011-05-09 09:30:00,83.01,83.15,82.22,82.3,1879300.0,47.717,47.7975,47.2629,47.3088,1879300.0
2011-05-09 10:00:00,82.3,82.54,82.16,82.32,1639200.0,47.3088,47.4468,47.2284,47.3203,1639200.0
2011-05-09 10:30:00,82.32,82.78,82.23,82.74,921100.0,47.3203,47.5848,47.2686,47.5618,921100.0
2011-05-09 11:00:00,82.74,82.94,82.53,82.69,914500.0,47.5618,47.6767,47.4411,47.533,914500.0
2011-05-09 11:30:00,82.69,83.08,82.55,82.84,1103400.0,47.533,47.7572,47.4526,47.6193,1103400.0
2011-05-09 12:00:00,82.84,83.24,82.81,82.94,902300.0,47.6193,47.8492,47.602,47.6767,902300.0
2011-05-09 12:30:00,82.94,83.03,82.7,82.75,472200.0,47.6767,47.7285,47.5388,47.5675,472200.0
2011-05-09 13:00:00,82.73,82.98,82.71,82.76,574700.0,47.556,47.6997,47.5445,47.5733,574700.0
2011-05-09 13:30:00,82.77,83.29,82.76,83.26,651900.0,47.579,47.8779,47.5733,47.8607,651900.0
2011-05-09 14:00:00,83.26,83.54,83.19,83.25,1400300.0,47.8607,48.0216,47.8204,47.8549,1400300.0
2011-05-09 14:30:00,83.26,83.72,83.25,83.29,1137700.0,47.8607,48.1251,47.8549,47.8779,1137700.0
2011-05-09 15:00:00,83.29,83.64,83.29,83.49,936700.0,47.8779,48.0791,47.8779,47.9929,936700.0
2011-05-09 15:30:00,83.49,83.56,83.1,83.19,2757100.0,47.9929,48.0331,47.7687,47.8204,2757100.0
2011-05-10 09:30:00,83.08,83.2,82.5,82.8,1730300.0,47.7572,47.8262,47.4238,47.5963,1730300.0
2011-05-10 10:00:00,82.8,83.36,82.79,83.18,1784400.0,47.5963,47.9182,47.5905,47.8147,1784400.0
2011-05-10 10:30:00,83.19,83.43,83.06,83.18,1306600.0,47.8204,47.9584,47.7457,47.8147,1306600.0
2011-05-10 11:00:00,83.18,83.22,82.81,82.85,839800.0,47.8147,47.8377,47.602,47.625,839800.0
2011-05-10 11:30:00,82.85,83.25,82.75,83.11,762100.0,47.625,47.8549,47.5675,47.7745,762100.0
2011-05-10 12:00:00,83.11,83.18,83.01,83.14,422000.0,47.7745,47.8147,47.717,47.7917,422000.0
2011-05-10 12:30:00,83.13,83.33,83.11,83.2,660400.0,47.786,47.9009,47.7745,47.8262,660400.0
2011-05-10 13:00:00,83.19,83.21,83.06,83.16,417000.0,47.8204,47.8319,47.7457,47.8032,417000.0
2011-05-10 13:30:00,83.17,83.28,83.11,83.28,482600.0,47.8089,47.8722,47.7745,47.8722,482600.0
2011-05-10 14:00:00,83.28,83.38,83.16,83.3,703900.0,47.8722,47.9297,47.8032,47.8837,703900.0
2011-05-10 14:30:00,83.29,83.5,83.16,83.49,1103600.0,47.8779,47.9986,47.8032,47.9929,1103600.0
2011-05-10 15:00:00,83.49,83.76,83.37,83.67,1362300.0,47.9929,48.1481,47.9239,48.0964,1362300.0
2011-05-10 15:30:00,83.67,83.68,83.23,83.35,2529900.0,48.0964,48.1021,47.8434,47.9124,2529900.0
2011-05-11 09:30:00,82.5,82.69,81.77,81.8,2249600.0,47.6986,47.8084,47.2765,47.2939,2249600.0
2011-05-11 10:00:00,81.79,81.83,81.39,81.5,2151700.0,47.2881,47.3112,47.0568,47.1204,2151700.0
2011-05-11 10:30:00,81.5,81.53,81.16,81.43,2030300.0,47.1204,47.1378,46.9238,47.0799,2030300.0
2011-05-11 11:00:00,81.43,81.59,81.4,81.5,1039100.0,47.0799,47.1724,47.0626,47.1204,1039100.0
2011-05-11 11:30:00,81.51,81.65,81.19,81.29,1226100.0,47.1262,47.2071,46.9412,46.999,1226100.0
2011-05-11 12:00:00,81.29,81.34,80.76,80.98,1960400.0,46.999,47.0279,46.6926,46.8198,1960400.0
2011-05-11 12:30:00,80.98,81.03,80.67,81.0,1377500.0,46.8198,46.8487,46.6405,46.8313,1377500.0
2011-05-11 13:00:00,81.01,81.04,80.7,80.7,1007900.0,46.8371,46.8545,46.6579,46.6579,1007900.0
2011-05-11 13:30:00,80.71,80.9,80.44,80.77,1253500.0,46.6637,46.7735,46.5076,46.6984,1253500.0
2011-05-11 14:00:00,80.78,81.01,80.73,80.84,1589900.0,46.7041,46.8371,46.6752,46.7388,1589900.0
2011-05-11 14:30:00,80.84,81.08,80.83,80.84,868100.0,46.7388,46.8776,46.733,46.7388,868100.0
2011-05-11 15:00:00,80.83,81.16,80.77,81.09,984800.0,46.733,46.9238,46.6984,46.8834,984800.0
2011-05-11 15:30:00,81.08,81.19,80.73,81.1,3514800.0,46.8776,46.9412,46.6752,46.8891,3514800.0
2011-05-12 09:30:00,80.62,80.9,79.85,79.95,2925300.0,46.6116,46.7735,46.1664,46.2243,2925300.0
2011-05-12 10:00:00,79.95,80.43,79.42,80.41,2799100.0,46.2243,46.5018,45.9178,46.4902,2799100.0
2011-05-12 10:30:00,80.4,80.54,79.94,80.07,1642400.0,46.4844,46.5654,46.2185,46.2936,1642400.0
2011-05-12 11:00:00,80.07,80.37,79.93,80.24,1560400.0,46.2936,46.4671,46.2127,46.3919,1560400.0
2011-05-12 11:30:00,80.25,80.73,80.13,80.19,1055200.0,46.3977,46.6752,46.3283,46.363,1055200.0
2011-05-12 12:00:00,80.2,80.5,80.06,80.49,763600.0,46.3688,46.5422,46.2879,46.5365,763600.0
2011-05-12 12:30:00,80.47,80.74,80.23,80.71,717000.0,46.5249,46.681,46.3861,46.6637,717000.0
2011-05-12 13:00:00,80.72,81.41,80.72,81.13,1394700.0,46.6694,47.0684,46.6694,46.9065,1394700.0
2011-05-12 13:30:00,81.13,81.33,80.99,81.3,754400.0,46.9065,47.0221,46.8255,47.0048,754400.0
2011-05-12 14:00:00,81.32,81.59,80.92,81.06,1423800.0,47.0163,47.1724,46.7851,46.866,1423800.0
2011-05-12 14:30:00,81.05,81.1,80.78,80.78,795200.0,46.8602,46.8891,46.7041,46.7041,795200.0
2011-05-12 15:00:00,80.78,81.11,80.71,80.99,1094700.0,46.7041,46.8949,46.6637,46.8255,1094700.0
2011-05-12 15:30:00,80.99,81.31,80.78,81.03,2694600.0,46.8255,47.0106,46.7041,46.8487,2694600.0
2011-05-13 09:30:00,81.29,81.41,80.7,80.81,1640700.0,46.999,47.0684,46.6579,46.7215,1640700.0
2011-05-13 10:00:00,80.81,81.49,80.7,81.29,1722800.0,46.7215,47.1146,46.6579,46.999,1722800.0
2011-05-13 10:30:00,81.29,81.77,81.21,81.27,1278000.0,46.999,47.2765,46.9527,46.9874,1278000.0
2011-05-13 11:00:00,81.26,81.28,80.8,81.03,1403200.0,46.9817,46.9932,46.7157,46.8487,1403200.0
2011-05-13 11:30:00,81.02,81.22,80.69,80.7,1241600.0,46.8429,46.9585,46.6521,46.6579,1241600.0
2011-05-13 12:00:00,80.69,80.81,80.22,80.74,1703300.0,46.6521,46.7215,46.3804,46.681,1703300.0
2011-05-13 12:30:00,80.75,81.01,80.57,80.64,972100.0,46.6868,46.8371,46.5827,46.6232,972100.0
2011-05-13 13:00:00,80.67,80.92,80.57,80.73,537000.0,46.6405,46.7851,46.5827,46.6752,537000.0
2011-05-13 13:30:00,80.74,80.79,80.42,80.63,569900.0,46.681,46.7099,46.496,46.6174,569900.0
2011-05-13 14:00:00,80.63,81.18,80.52,81.01,701400.0,46.6174,46.9354,46.5538,46.8371,701400.0
2011-05-13 14:30:00,81.01,81.12,80.75,80.88,552100.0,46.8371,46.9007,46.6868,46.762,552100.0
2011-05-13 15:00:00,80.9,81.17,80.81,80.9,828300.0,46.7735,46.9296,46.7215,46.7735,828300.0
2011-05-13 15:30:00,80.89,81.02,80.74,80.87,1952000.0,46.7677,46.8429,46.681,46.7562,1952000.0
2011-05-16 09:30:00,80.3,80.58,80.18,80.38,1756400.0,46.4266,46.5885,46.3572,46.4729,1756400.0
2011-05-16 10:00:00,80.38,80.68,80.31,80.59,1283600.0,46.4729,46.6463,46.4324,46.5943,1283600.0
2011-05-16 10:30:00,80.6,81.08,80.53,81.03,1041400.0,46.6001,46.8776,46.5596,46.8487,1041400.0
2011-05-16 11:00:00,81.03,81.27,80.84,80.85,1122200.0,46.8487,46.9874,46.7388,46.7446,1122200.0
2011-05-16 11:30:00,80.83,80.99,80.73,80.9,640800.0,46.733,46.8255,46.6752,46.7735,640800.0
2011-05-16 12:00:00,80.89,80.9,80.72,80.73,544100.0,46.7677,46.7735,46.6694,46.6752,544100.0
2011-05-16 12:30:00,80.73,80.98,80.51,80.57,604000.0,46.6752,46.8198,46.548,46.5827,604000.0
2011-05-16 13:00:00,80.57,80.6,80.36,80.5,918300.0,46.5827,46.6001,46.4613,46.5422,918300.0
2011-05-16 13:30:00,80.5,80.88,80.47,80.71,497700.0,46.5422,46.762,46.5249,46.6637,497700.0
2011-05-16 14:00:00,80.71,80.92,80.44,80.44,629500.0,46.6637,46.7851,46.5076,46.5076,629500.0
2011-05-16 14:30:00,80.43,80.67,80.36,80.54,770000.0,46.5018,46.6405,46.4613,46.5654,770000.0
2011-05-16 15:00:00,80.54,80.87,80.42,80.45,909300.0,46.5654,46.7562,46.496,46.5133,909300.0
2011-05-16 15:30:00,80.46,80.59,80.12,80.26,2749000.0,46.5191,46.5943,46.3225,46.4035,2749000.0
2011-05-17 09:30:00,79.99,80.47,79.6,80.32,1909500.0,46.2474,46.5249,46.0219,46.4382,1909500.0
2011-05-17 10:00:00,80.31,80.79,79.96,80.71,1417700.0,46.4324,46.7099,46.23,46.6637,1417700.0
2011-05-17 10:30:00,80.71,80.74,80.13,80.26,1080400.0,46.6637,46.681,46.3283,46.4035,1080400.0
2011-05-17 11:00:00,80.26,80.26,79.75,79.98,1504300.0,46.4035,46.4035,46.1086,46.2416,1504300.0
2011-05-17 11:30:00,79.97,80.25,79.74,80.15,1012600.0,46.2358,46.3977,46.1028,46.3399,1012600.0
2011-05-17 12:00:00,80.15,80.21,79.86,80.11,884600.0,46.3399,46.3746,46.1722,46.3168,884600.0
2011-05-17 12:30:00,80.11,80.39,79.97,80.09,1050100.0,46.3168,46.4787,46.2358,46.3052,1050100.0
2011-05-17 13:00:00,80.08,80.43,79.98,80.41,486900.0,46.2994,46.5018,46.2416,46.4902,486900.0
2011-05-17 13:30:00,80.41,80.6,80.3,80.39,920500.0,46.4902,46.6001,46.4266,46.4787,920500.0
2011-05-17 14:00:00,80.4,80.65,80.1,80.14,891500.0,46.4844,46.629,46.311,46.3341,891500.0
2011-05-17 14:30:00,80.15,80.42,79.88,80.4,1410200.0,46.3399,46.496,46.1838,46.4844,1410200.0
2011-05-17 15:00:00,80.4,80.47,80.08,80.14,1590200.0,46.4844,46.5249,46.2994,46.3341,1590200.0
2011-05-17 15:30:00,80.14,80.61,80.14,80.43,1747700.0,46.3341,46.6058,46.3341,46.5018,1747700.0
2011-05-18 09:30:00,80.79,81.17,80.43,80.81,1689900.0,46.7099,46.9296,46.5018,46.7215,1689900.0
2011-05-18 10:00:00,80.82,81.13,80.74,81.02,1066600.0,46.7273,46.9065,46.681,46.8429,1066600.0
2011-05-18 10:30:00,81.02,81.74,81.0,81.56,1761500.0,46.8429,47.2592,46.8313,47.1551,1761500.0
2011-05-18 11:00:00,81.55,81.79,81.35,81.47,985600.0,47.1493,47.2881,47.0337,47.1031,985600.0
2011-05-18 11:30:00,81.48,81.62,81.39,81.58,800400.0,47.1088,47.1898,47.0568,47.1667,800400.0
2011-05-18 12:00:00,81.6,81.75,81.54,81.74,610000.0,47.1782,47.265,47.1435,47.2592,610000.0
2011-05-18 12:30:00,81.73,81.85,81.66,81.79,721100.0,47.2534,47.3228,47.2129,47.2881,721100.0
2011-05-18 13:00:00,81.79,82.08,81.77,81.82,984200.0,47.2881,47.4557,47.2765,47.3054,984200.0
2011-05-18 13:30:00,81.82,82.27,81.8,82.15,789800.0,47.3054,47.5656,47.2939,47.4962,789800.0
2011-05-18 14:00:00,82.15,82.24,81.48,81.62,1372400.0,47.4962,47.5483,47.1088,47.1898,1372400.0
2011-05-18 14:30:00,81.61,81.76,81.51,81.59,751200.0,47.184,47.2707,47.1262,47.1724,751200.0
2011-05-18 15:00:00,81.59,81.91,81.55,81.89,836800.0,47.1724,47.3575,47.1493,47.3459,836800.0
2011-05-18 15:30:00,81.89,82.0,81.74,81.76,2569500.0,47.3459,47.4095,47.2592,47.2707,2569500.0
2011-05-19 09:30:00,82.29,82.58,82.14,82.35,1788700.0,47.5772,47.7448,47.4904,47.6119,1788700.0
2011-05-19 10:00:00,82.34,82.34,81.65,81.94,1621200.0,47.6061,47.6061,47.2071,47.3748,1621200.0
2011-05-19 10:30:00,81.94,81.99,81.34,81.49,1098600.0,47.3748,47.4037,47.0279,47.1146,1098600.0
2011-05-19 11:00:00,81.48,81.85,81.4,81.73,881500.0,47.1088,47.3228,47.0626,47.2534,881500.0
2011-05-19 11:30:00,81.73,82.02,81.7,81.76,595400.0,47.2534,47.4211,47.236,47.2707,595400.0
2011-05-19 12:00:00,81.76,82.23,81.69,82.13,497000.0,47.2707,47.5425,47.2303,47.4847,497000.0
2011-05-19 12:30:00,82.14,82.26,81.82,81.9,611200.0,47.4904,47.5598,47.3054,47.3517,611200.0
2011-05-19 13:00:00,81.9,82.3,81.9,82.06,411700.0,47.3517,47.5829,47.3517,47.4442,411700.0
2011-05-19 13:30:00,82.06,82.26,81.93,82.24,493500.0,47.4442,47.5598,47.369,47.5483,493500.0
2011-05-19 14:00:00,82.23,82.29,81.79,81.85,687700.0,47.5425,47.5772,47.2881,47.3228,687700.0
2011-05-19 14:30:00,81.86,81.98,81.6,81.95,909700.0,47.3286,47.3979,47.1782,47.3806,909700.0
2011-05-19 15:00:00,81.96,82.32,81.93,82.31,841100.0,47.3864,47.5945,47.369,47.5887,841100.0
2011-05-19 15:30:00,82.31,82.38,82.14,82.31,2017900.0,47.5887,47.6292,47.4904,47.5887,2017900.0
2011-05-20 09:30:00,82.02,82.2,81.17,81.28,2932900.0,47.4211,47.5251,46.9296,46.9932,2932900.0
2011-05-20 10:00:00,81.28,81.39,81.03,81.23,1784200.0,46.9932,47.0568,46.8487,46.9643,1784200.0
2011-05-20 10:30:00,81.23,81.35,80.9,81.26,1106500.0,46.9643,47.0337,46.7735,46.9817,1106500.0
2011-05-20 11:00:00,81.26,81.61,81.21,81.56,864600.0,46.9817,47.184,46.9527,47.1551,864600.0
2011-05-20 11:30:00,81.56,81.75,81.32,81.39,735700.0,47.1551,47.265,47.0163,47.0568,735700.0
2011-05-20 12:00:00,81.38,82.02,81.37,82.0,743000.0,47.051,47.4211,47.0453,47.4095,743000.0
2011-05-20 12:30:00,82.01,82.19,81.79,81.8,1341700.0,47.4153,47.5193,47.2881,47.2939,1341700.0
2011-05-20 13:00:00,81.8,82.0,81.78,81.95,618200.0,47.2939,47.4095,47.2823,47.3806,618200.0
2011-05-20 13:30:00,81.96,82.25,81.96,82.07,989900.0,47.3864,47.554,47.3864,47.45,989900.0
2011-05-20 14:00:00,82.07,82.15,81.95,82.03,773100.0,47.45,47.4962,47.3806,47.4268,773100.0
2011-05-20 14:30:00,82.04,82.21,81.89,81.9,1006400.0,47.4326,47.5309,47.3459,47.3517,1006400.0
2011-05-20 15:00:00,81.89,81.92,81.71,81.81,952300.0,47.3459,47.3632,47.2418,47.2996,952300.0
2011-05-20 15:30:00,81.81,82.04,81.42,81.55,2626800.0,47.2996,47.4326,47.0742,47.1493,2626800.0
2011-05-23 09:30:00,80.15,80.74,80.15,80.56,1907200.0,46.3399,46.681,46.3399,46.5769,1907200.0
2011-05-23 10:00:00,80.56,80.75,80.43,80.72,1039100.0,46.5769,46.6868,46.5018,46.6694,1039100.0
2011-05-23 10:30:00,80.73,80.94,80.46,80.56,1473100.0,46.6752,46.7966,46.5191,46.5769,1473100.0
2011-05-23 11:00:00,80.56,80.68,80.26,80.27,1304900.0,46.5769,46.6463,46.4035,46.4093,1304900.0
2011-05-23 11:30:00,80.28,80.56,80.07,80.38,1067800.0,46.4151,46.5769,46.2936,46.4729,1067800.0
2011-05-23 12:00:00,80.38,80.64,80.17,80.64,771200.0,46.4729,46.6232,46.3515,46.6232,771200.0
2011-05-23 12:30:00,80.64,80.67,80.49,80.54,510000.0,46.6232,46.6405,46.5365,46.5654,510000.0
2011-05-23 13:00:00,80.53,80.57,80.4,80.51,641500.0,46.5596,46.5827,46.4844,46.548,641500.0
2011-05-23 13:30:00,80.51,80.82,80.51,80.78,450700.0,46.548,46.7273,46.548,46.7041,450700.0
2011-05-23 14:00:00,80.79,80.92,80.61,80.61,720500.0,46.7099,46.7851,46.6058,46.6058,720500.0
2011-05-23 14:30:00,80.6,81.01,80.6,80.84,885300.0,46.6001,46.8371,46.6001,46.7388,885300.0
2011-05-23 15:00:00,80.84,80.92,80.65,80.73,871300.0,46.7388,46.7851,46.629,46.6752,871300.0
2011-05-23 15:30:00,80.75,80.8,80.58,80.69,2057400.0,46.6868,46.7157,46.5885,46.6521,2057400.0
2011-05-24 09:30:00,81.05,82.12,80.94,81.97,2098500.0,46.8602,47.4789,46.7966,47.3922,2098500.0
2011-05-24 10:00:00,81.97,82.1,81.7,81.75,1286400.0,47.3922,47.4673,47.236,47.265,1286400.0
2011-05-24 10:30:00,81.75,81.81,81.44,81.55,956900.0,47.265,47.2996,47.0857,47.1493,956900.0
2011-05-24 11:00:00,81.56,81.72,81.43,81.46,891400.0,47.1551,47.2476,47.0799,47.0973,891400.0
2011-05-24 11:30:00,81.45,81.76,81.45,81.54,838500.0,47.0915,47.2707,47.0915,47.1435,838500.0
2011-05-24 12:00:00,81.54,81.59,81.3,81.38,760600.0,47.1435,47.1724,47.0048,47.051,760600.0
2011-05-24 12:30:00,81.38,81.6,81.24,81.49,605800.0,47.051,47.1782,46.9701,47.1146,605800.0
2011-05-24 13:00:00,81.48,81.71,81.33,81.53,459000.0,47.1088,47.2418,47.0221,47.1378,459000.0
2011-05-24 13:30:00,81.53,81.66,81.35,81.6,526100.0,47.1378,47.2129,47.0337,47.1782,526100.0
2011-05-24 14:00:00,81.6,81.7,81.41,81.68,675400.0,47.1782,47.236,47.0684,47.2245,675400.0
2011-05-24 14:30:00,81.69,81.72,81.49,81.63,638600.0,47.2303,47.2476,47.1146,47.1956,638600.0
2011-05-24 15:00:00,81.63,81.75,81.51,81.58,825900.0,47.1956,47.265,47.1262,47.1667,825900.0
2011-05-24 15:30:00,81.58,81.64,81.26,81.32,2076100.0,47.1667,47.2014,46.9817,47.0163,2076100.0
2011-05-25 09:30:00,80.97,81.5,80.84,81.29,1950100.0,46.814,47.1204,46.7388,46.999,1950100.0
2011-05-25 10:00:00,81.29,81.66,81.16,81.61,1298900.0,46.999,47.2129,46.9238,47.184,1298900.0
2011-05-25 10:30:00,81.6,81.8,81.28,81.7,1442100.0,47.1782,47.2939,46.9932,47.236,1442100.0
2011-05-25 11:00:00,81.69,82.24,81.68,82.07,1056800.0,47.2303,47.5483,47.2245,47.45,1056800.0
2011-05-25 11:30:00,82.07,82.32,82.0,82.19,939600.0,47.45,47.5945,47.4095,47.5193,939600.0
2011-05-25 12:00:00,82.2,82.32,82.14,82.28,949000.0,47.5251,47.5945,47.4904,47.5714,949000.0
2011-05-25 12:30:00,82.28,82.42,82.23,82.42,678800.0,47.5714,47.6523,47.5425,47.6523,678800.0
2011-05-25 13:00:00,82.41,82.45,82.14,82.15,665600.0,47.6465,47.6697,47.4904,47.4962,665600.0
2011-05-25 13:30:00,82.15,82.32,82.14,82.17,504400.0,47.4962,47.5945,47.4904,47.5078,504400.0
2011-05-25 14:00:00,82.17,82.33,82.08,82.29,695100.0,47.5078,47.6003,47.4557,47.5772,695100.0
2011-05-25 14:30:00,82.3,82.35,82.15,82.25,621200.0,47.5829,47.6119,47.4962,47.554,621200.0
2011-05-25 15:00:00,82.24,82.53,82.19,82.51,1713500.0,47.5483,47.7159,47.5193,47.7044,1713500.0
2011-05-25 15:30:00,82.5,82.53,81.89,81.97,3119300.0,47.6986,47.7159,47.3459,47.3922,3119300.0
2011-05-26 09:30:00,81.6,82.26,81.44,81.56,1688900.0,47.1782,47.5598,47.0857,47.1551,1688900.0
2011-05-26 10:00:00,81.56,81.88,81.19,81.74,2173600.0,47.1551,47.3401,46.9412,47.2592,2173600.0
2011-05-26 10:30:00,81.74,81.77,81.43,81.51,1235200.0,47.2592,47.2765,47.0799,47.1262,1235200.0
2011-05-26 11:00:00,81.51,81.93,81.46,81.88,945000.0,47.1262,47.369,47.0973,47.3401,945000.0
2011-05-26 11:30:00,81.88,81.98,81.78,81.88,759700.0,47.3401,47.3979,47.2823,47.3401,759700.0
2011-05-26 12:00:00,81.89,82.01,81.78,81.96,582000.0,47.3459,47.4153,47.2823,47.3864,582000.0
2011-05-26 12:30:00,81.96,82.13,81.86,82.07,667900.0,47.3864,47.4847,47.3286,47.45,667900.0
2011-05-26 13:00:00,82.07,82.29,82.06,82.15,602800.0,47.45,47.5772,47.4442,47.4962,602800.0
2011-05-26 13:30:00,82.15,82.24,82.02,82.19,591300.0,47.4962,47.5483,47.4211,47.5193,591300.0
2011-05-26 14:00:00,82.19,82.41,82.19,82.37,846400.0,47.5193,47.6465,47.5193,47.6234,846400.0
2011-05-26 14:30:00,82.36,82.57,82.34,82.44,871700.0,47.6176,47.739,47.6061,47.6639,871700.0
2011-05-26 15:00:00,82.45,82.48,82.25,82.47,981300.0,47.6697,47.687,47.554,47.6812,981300.0
2011-05-26 15:30:00,82.46,82.56,82.26,82.4,2327000.0,47.6755,47.7333,47.5598,47.6408,2327000.0
2011-05-27 09:30:00,82.74,83.13,82.61,83.09,1270800.0,47.8373,48.0628,47.7622,48.0397,1270800.0
2011-05-27 10:00:00,83.09,83.09,82.7,82.95,926800.0,48.0397,48.0397,47.8142,47.9588,926800.0
2011-05-27 10:30:00,82.96,83.0,82.74,82.98,779400.0,47.9645,47.9877,47.8373,47.9761,779400.0
2011-05-27 11:00:00,82.98,83.07,82.92,82.95,720600.0,47.9761,48.0281,47.9414,47.9588,720600.0
2011-05-27 11:30:00,82.95,82.96,82.78,82.79,464200.0,47.9588,47.9645,47.8605,47.8662,464200.0
2011-05-27 12:00:00,82.79,82.84,82.52,82.65,569400.0,47.8662,47.8952,47.7101,47.7853,569400.0
2011-05-27 12:30:00,82.65,82.76,82.5,82.5,444000.0,47.7853,47.8489,47.6986,47.6986,444000.0
2011-05-27 13:00:00,82.5,82.6,82.42,82.45,537100.0,47.6986,47.7564,47.6523,47.6697,537100.0
2011-05-27 13:30:00,82.44,82.45,82.2,82.38,663100.0,47.6639,47.6697,47.5251,47.6292,663100.0
2011-05-27 14:00:00,82.38,82.45,82.22,82.35,466400.0,47.6292,47.6697,47.5367,47.6119,466400.0
2011-05-27 14:30:00,82.34,82.44,82.15,82.33,576200.0,47.6061,47.6639,47.4962,47.6003,576200.0
2011-05-27 15:00:00,82.33,82.48,82.21,82.42,645000.0,47.6003,47.687,47.5309,47.6523,645000.0
2011-05-27 15:30:00,82.41,82.64,82.39,82.59,1438400.0,47.6465,47.7795,47.635,47.7506,1438400.0
2011-05-31 09:30:00,83.28,83.75,83.23,83.45,1909700.0,48.1495,48.4213,48.1206,48.2478,1909700.0
2011-05-31 10:00:00,83.46,83.69,83.25,83.32,1166000.0,48.2536,48.3866,48.1322,48.1727,1166000.0
2011-05-31 10:30:00,83.32,83.35,83.0,83.0,1032600.0,48.1727,48.19,47.9877,47.9877,1032600.0
2011-05-31 11:00:00,83.01,83.28,82.95,83.02,1086900.0,47.9934,48.1495,47.9588,47.9992,1086900.0
2011-05-31 11:30:00,83.02,83.13,82.84,82.92,670700.0,47.9992,48.0628,47.8952,47.9414,670700.0
2011-05-31 12:00:00,82.92,82.98,82.77,82.81,624400.0,47.9414,47.9761,47.8547,47.8778,624400.0
2011-05-31 12:30:00,82.81,82.9,82.72,82.76,591500.0,47.8778,47.9298,47.8258,47.8489,591500.0
2011-05-31 13:00:00,82.77,83.08,82.75,83.02,542900.0,47.8547,48.0339,47.8431,47.9992,542900.0
2011-05-31 13:30:00,83.02,83.28,82.91,83.17,551700.0,47.9992,48.1495,47.9356,48.0859,551700.0
2011-05-31 14:00:00,83.17,83.24,83.05,83.08,877000.0,48.0859,48.1264,48.0166,48.0339,877000.0
2011-05-31 14:30:00,83.08,83.09,82.9,82.97,938000.0,48.0339,48.0397,47.9298,47.9703,938000.0
2011-05-31 15:00:00,82.97,83.2,82.84,83.17,1212400.0,47.9703,48.1033,47.8952,48.0859,1212400.0
2011-05-31 15:30:00,83.17,83.47,83.0,83.47,3332400.0,48.0859,48.2594,47.9877,48.2594,3332400.0
2011-06-01 09:30:00,83.59,83.65,83.28,83.3,1583200.0,48.3288,48.3635,48.1495,48.1611,1583200.0
2011-06-01 10:00:00,83.29,83.31,82.81,82.87,1860900.0,48.1553,48.1669,47.8778,47.9125,1860900.0
2011-06-01 10:30:00,82.87,83.05,82.44,82.79,1364900.0,47.9125,48.0166,47.6639,47.8662,1364900.0
2011-06-01 11:00:00,82.78,83.08,82.72,83.06,900200.0,47.8605,48.0339,47.8258,48.0223,900200.0
2011-06-01 11:30:00,83.07,83.09,82.81,82.88,639900.0,48.0281,48.0397,47.8778,47.9183,639900.0
2011-06-01 12:00:00,82.88,82.93,82.39,82.49,986800.0,47.9183,47.9472,47.635,47.6928,986800.0
2011-06-01 12:30:00,82.49,82.64,82.26,82.32,590800.0,47.6928,47.7795,47.5598,47.5945,590800.0
2011-06-01 13:00:00,82.32,82.4,82.02,82.08,1155900.0,47.5945,47.6408,47.4211,47.4557,1155900.0
2011-06-01 13:30:00,82.07,82.4,82.01,82.34,706700.0,47.45,47.6408,47.4153,47.6061,706700.0
2011-06-01 14:00:00,82.34,82.34,82.05,82.15,878200.0,47.6061,47.6061,47.4384,47.4962,878200.0
2011-06-01 14:30:00,82.15,82.37,81.95,82.36,1270400.0,47.4962,47.6234,47.3806,47.6176,1270400.0
2011-06-01 15:00:00,82.35,82.42,81.93,82.23,1436100.0,47.6119,47.6523,47.369,47.5425,1436100.0
2011-06-01 15:30:00,82.23,82.28,81.76,82.03,2900500.0,47.5425,47.5714,47.2707,47.4268,2900500.0
2011-06-02 09:30:00,81.77,82.32,81.57,81.92,2042300.0,47.2765,47.5945,47.1609,47.3632,2042300.0
2011-06-02 10:00:00,81.92,82.02,81.64,81.71,1161800.0,47.3632,47.4211,47.2014,47.2418,1161800.0
2011-06-02 10:30:00,81.71,81.99,81.48,81.51,1054200.0,47.2418,47.4037,47.1088,47.1262,1054200.0
2011-06-02 11:00:00,81.51,81.52,81.01,81.03,1324800.0,47.1262,47.132,46.8371,46.8487,1324800.0
2011-06-02 11:30:00,81.03,81.07,80.65,81.04,1439100.0,46.8487,46.8718,46.629,46.8545,1439100.0
2011-06-02 12:00:00,81.05,81.24,80.95,81.13,813800.0,46.8602,46.9701,46.8024,46.9065,813800.0
2011-06-02 12:30:00,81.13,81.22,80.94,81.1,853200.0,46.9065,46.9585,46.7966,46.8891,853200.0
2011-06-02 13:00:00,81.11,81.24,81.01,81.08,1182400.0,46.8949,46.9701,46.8371,46.8776,1182400.0
2011-06-02 13:30:00,81.08,81.53,80.93,81.49,1333100.0,46.8776,47.1378,46.7909,47.1146,1333100.0
2011-06-02 14:00:00,81.5,81.72,81.27,81.36,1129000.0,47.1204,47.2476,46.9874,47.0395,1129000.0
2011-06-02 14:30:00,81.35,81.67,81.32,81.66,609000.0,47.0337,47.2187,47.0163,47.2129,609000.0
2011-06-02 15:00:00,81.66,81.69,81.43,81.48,984800.0,47.2129,47.2303,47.0799,47.1088,984800.0
2011-06-02 15:30:00,81.5,81.55,81.15,81.33,2164800.0,47.1204,47.1493,46.9181,47.0221,2164800.0
2011-06-03 09:30:00,80.24,81.05,80.18,80.96,2051300.0,46.3919,46.8602,46.3572,46.8082,2051300.0
2011-06-03 10:00:00,80.96,81.22,80.55,81.12,1653800.0,46.8082,46.9585,46.5712,46.9007,1653800.0
2011-06-03 10:30:00,81.13,81.23,80.66,80.7,1311100.0,46.9065,46.9643,46.6348,46.6579,1311100.0
2011-06-03 11:00:00,80.69,80.9,80.6,80.65,1032400.0,46.6521,46.7735,46.6001,46.629,1032400.0
2011-06-03 11:30:00,80.65,81.07,80.64,81.02,697900.0,46.629,46.8718,46.6232,46.8429,697900.0
2011-06-03 12:00:00,81.02,81.48,80.96,81.44,806100.0,46.8429,47.1088,46.8082,47.0857,806100.0
2011-06-03 12:30:00,81.43,81.79,81.38,81.66,903700.0,47.0799,47.2881,47.051,47.2129,903700.0
2011-06-03 13:00:00,81.66,81.69,81.39,81.44,656400.0,47.2129,47.2303,47.0568,47.0857,656400.0
2011-06-03 13:30:00,81.45,81.75,81.42,81.47,655700.0,47.0915,47.265,47.0742,47.1031,655700.0
2011-06-03 14:00:00,81.47,81.49,81.23,81.36,627700.0,47.1031,47.1146,46.9643,47.0395,627700.0
2011-06-03 14:30:00,81.36,81.47,81.19,81.25,704300.0,47.0395,47.1031,46.9412,46.9759,704300.0
2011-06-03 15:00:00,81.25,81.25,80.97,81.16,962700.0,46.9759,46.9759,46.814,46.9238,962700.0
2011-06-03 15:30:00,81.15,81.48,81.04,81.18,2258200.0,46.9181,47.1088,46.8545,46.9354,2258200.0
2011-06-06 09:30:00,80.93,81.19,80.65,80.87,1541400.0,46.7909,46.9412,46.629,46.7562,1541400.0
2011-06-06 10:00:00,80.87,80.91,80.52,80.69,1356500.0,46.7562,46.7793,46.5538,46.6521,1356500.0
2011-06-06 10:30:00,80.69,80.73,80.37,80.38,1238600.0,46.6521,46.6752,46.4671,46.4729,1238600.0
2011-06-06 11:00:00,80.38,80.72,80.36,80.67,755900.0,46.4729,46.6694,46.4613,46.6405,755900.0
2011-06-06 11:30:00,80.66,80.76,80.59,80.7,600200.0,46.6348,46.6926,46.5943,46.6579,600200.0
2011-06-06 12:00:00,80.7,80.91,80.64,80.87,532100.0,46.6579,46.7793,46.6232,46.7562,532100.0
2011-06-06 12:30:00,80.87,80.89,80.57,80.7,459000.0,46.7562,46.7677,46.5827,46.6579,459000.0
2011-06-06 13:00:00,80.69,80.81,80.56,80.58,655700.0,46.6521,46.7215,46.5769,46.5885,655700.0
2011-06-06 13:30:00,80.58,80.62,80.36,80.46,581600.0,46.5885,46.6116,46.4613,46.5191,581600.0
2011-06-06 14:00:00,80.46,80.66,80.42,80.57,510600.0,46.5191,46.6348,46.496,46.5827,510600.0
2011-06-06 14:30:00,80.58,80.63,80.24,80.39,1413000.0,46.5885,46.6174,46.3919,46.4787,1413000.0
2011-06-06 15:00:00,80.39,80.52,80.08,80.25,1151100.0,46.4787,46.5538,46.2994,46.3977,1151100.0
2011-06-06 15:30:00,80.26,80.53,80.24,80.3,2391000.0,46.4035,46.5596,46.3919,46.4266,2391000.0
2011-06-07 09:30:00,80.61,80.75,80.12,80.29,1604300.0,46.6058,46.6868,46.3225,46.4208,1604300.0
2011-06-07 10:00:00,80.28,80.94,80.27,80.76,1217100.0,46.4151,46.7966,46.4093,46.6926,1217100.0
2011-06-07 10:30:00,80.76,81.09,80.51,80.88,1108000.0,46.6926,46.8834,46.548,46.762,1108000.0
2011-06-07 11:00:00,80.89,80.93,80.61,80.67,682300.0,46.7677,46.7909,46.6058,46.6405,682300.0
2011-06-07 11:30:00,80.67,80.9,80.55,80.87,914200.0,46.6405,46.7735,46.5712,46.7562,914200.0
2011-06-07 12:00:00,80.87,80.96,80.74,80.84,496300.0,46.7562,46.8082,46.681,46.7388,496300.0
2011-06-07 12:30:00,80.84,80.91,80.69,80.85,559500.0,46.7388,46.7793,46.6521,46.7446,559500.0
2011-06-07 13:00:00,80.85,80.93,80.66,80.69,502200.0,46.7446,46.7909,46.6348,46.6521,502200.0
2011-06-07 13:30:00,80.7,80.89,80.7,80.78,473500.0,46.6579,46.7677,46.6579,46.7041,473500.0
2011-06-07 14:00:00,80.78,81.02,80.73,80.99,762200.0,46.7041,46.8429,46.6752,46.8255,762200.0
2011-06-07 14:30:00,80.99,81.07,80.76,80.79,778300.0,46.8255,46.8718,46.6926,46.7099,778300.0
2011-06-07 15:00:00,80.8,80.88,80.55,80.61,817700.0,46.7157,46.762,46.5712,46.6058,817700.0
2011-06-07 15:30:00,80.61,80.62,79.97,79.98,2931300.0,46.6058,46.6116,46.2358,46.2416,2931300.0
2011-06-08 09:30:00,80.74,81.87,80.52,81.45,4113500.0,46.681,47.3343,46.5538,47.0915,4113500.0
2011-06-08 10:00:00,81.45,81.75,81.15,81.48,2037600.0,47.0915,47.265,46.9181,47.1088,2037600.0
2011-06-08 10:30:00,81.48,81.59,81.01,81.32,1634400.0,47.1088,47.1724,46.8371,47.0163,1634400.0
2011-06-08 11:00:00,81.32,81.43,81.04,81.12,1578400.0,47.0163,47.0799,46.8545,46.9007,1578400.0
2011-06-08 11:30:00,81.13,81.43,81.08,81.15,1156000.0,46.9065,47.0799,46.8776,46.9181,1156000.0
2011-06-08 12:00:00,81.15,81.22,81.01,81.07,1389800.0,46.9181,46.9585,46.8371,46.8718,1389800.0
2011-06-08 12:30:00,81.07,81.18,81.02,81.15,1035500.0,46.8718,46.9354,46.8429,46.9181,1035500.0
2011-06-08 13:00:00,81.15,81.35,81.09,81.2,807000.0,46.9181,47.0337,46.8834,46.947,807000.0
2011-06-08 13:30:00,81.21,81.23,80.75,80.89,1226200.0,46.9527,46.9643,46.6868,46.7677,1226200.0
2011-06-08 14:00:00,80.88,81.08,80.71,81.0,1061700.0,46.762,46.8776,46.6637,46.8313,1061700.0
2011-06-08 14:30:00,81.0,81.42,81.0,81.18,1163200.0,46.8313,47.0742,46.8313,46.9354,1163200.0
2011-06-08 15:00:00,81.18,81.27,80.72,80.8,1103100.0,46.9354,46.9874,46.6694,46.7157,1103100.0
2011-06-08 15:30:00,80.81,81.04,80.69,80.79,2526200.0,46.7215,46.8545,46.6521,46.7099,2526200.0
2011-06-09 09:30:00,81.24,81.4,80.96,81.18,1705900.0,46.9701,47.0626,46.8082,46.9354,1705900.0
2011-06-09 10:00:00,81.18,81.36,81.15,81.28,1273700.0,46.9354,47.0395,46.9181,46.9932,1273700.0
2011-06-09 10:30:00,81.27,81.37,81.12,81.14,1155000.0,46.9874,47.0453,46.9007,46.9123,1155000.0
2011-06-09 11:00:00,81.14,81.38,81.09,81.36,1096300.0,46.9123,47.051,46.8834,47.0395,1096300.0
2011-06-09 11:30:00,81.35,81.57,81.24,81.39,1294600.0,47.0337,47.1609,46.9701,47.0568,1294600.0
2011-06-09 12:00:00,81.39,81.62,81.29,81.35,1030600.0,47.0568,47.1898,46.999,47.0337,1030600.0
2011-06-09 12:30:00,81.35,81.45,81.25,81.29,698700.0,47.0337,47.0915,46.9759,46.999,698700.0
2011-06-09 13:00:00,81.29,81.4,81.25,81.26,585800.0,46.999,47.0626,46.9759,46.9817,585800.0
2011-06-09 13:30:00,81.26,81.38,81.22,81.35,567400.0,46.9817,47.051,46.9585,47.0337,567400.0
2011-06-09 14:00:00,81.35,81.59,81.31,81.48,775100.0,47.0337,47.1724,47.0106,47.1088,775100.0
2011-06-09 14:30:00,81.48,81.63,81.35,81.61,688100.0,47.1088,47.1956,47.0337,47.184,688100.0
2011-06-09 15:00:00,81.61,81.68,81.38,81.42,964300.0,47.184,47.2245,47.051,47.0742,964300.0
2011-06-09 15:30:00,81.41,81.49,81.11,81.21,2955000.0,47.0684,47.1146,46.8949,46.9527,2955000.0
2011-06-10 09:30:00,80.95,80.95,80.16,80.23,1946300.0,46.8024,46.8024,46.3457,46.3861,1946300.0
2011-06-10 10:00:00,80.24,80.44,80.03,80.34,1161100.0,46.3919,46.5076,46.2705,46.4497,1161100.0
2011-06-10 10:30:00,80.34,80.45,80.04,80.15,1058300.0,46.4497,46.5133,46.2763,46.3399,1058300.0
2011-06-10 11:00:00,80.15,80.21,80.04,80.09,878800.0,46.3399,46.3746,46.2763,46.3052,878800.0
2011-06-10 11:30:00,80.09,80.21,80.06,80.09,719100.0,46.3052,46.3746,46.2879,46.3052,719100.0
2011-06-10 12:00:00,80.09,80.24,80.04,80.07,675900.0,46.3052,46.3919,46.2763,46.2936,675900.0
2011-06-10 12:30:00,80.07,80.19,80.04,80.08,577100.0,46.2936,46.363,46.2763,46.2994,577100.0
2011-06-10 13:00:00,80.08,80.18,79.95,80.05,923000.0,46.2994,46.3572,46.2243,46.2821,923000.0
2011-06-10 13:30:00,80.05,80.07,79.72,79.82,1168100.0,46.2821,46.2936,46.0913,46.1491,1168100.0
2011-06-10 14:00:00,79.82,80.35,79.8,80.08,1198100.0,46.1491,46.4555,46.1375,46.2994,1198100.0
2011-06-10 14:30:00,80.08,80.24,79.95,80.24,842700.0,46.2994,46.3919,46.2243,46.3919,842700.0
2011-06-10 15:00:00,80.24,80.32,79.96,80.03,1161800.0,46.3919,46.4382,46.23,46.2705,1161800.0
2011-06-10 15:30:00,80.02,80.09,79.75,79.78,3401800.0,46.2647,46.3052,46.1086,46.126,3401800.0
2011-06-13 09:30:00,80.0,80.5,79.94,80.43,1273300.0,46.2532,46.5422,46.2185,46.5018,1273300.0
2011-06-13 10:00:00,80.42,80.6,79.97,80.1,1528700.0,46.496,46.6001,46.2358,46.311,1528700.0
2011-06-13 10:30:00,80.1,80.1,79.75,79.93,943700.0,46.311,46.311,46.1086,46.2127,943700.0
2011-06-13 11:00:00,79.93,80.05,79.7,80.0,842500.0,46.2127,46.2821,46.0797,46.2532,842500.0
2011-06-13 11:30:00,79.99,80.02,79.5,79.55,1079300.0,46.2474,46.2647,45.9641,45.993,1079300.0
2011-06-13 12:00:00,79.56,79.67,79.31,79.37,1041400.0,45.9988,46.0624,45.8542,45.8889,1041400.0
2011-06-13 12:30:00,79.38,79.5,79.14,79.18,805800.0,45.8947,45.9641,45.7559,45.7791,805800.0
2011-06-13 13:00:00,79.18,79.34,78.84,79.18,1200300.0,45.7791,45.8716,45.5825,45.7791,1200300.0
2011-06-13 13:30:00,79.18,79.3,79.0,79.28,1321500.0,45.7791,45.8485,45.675,45.8369,1321500.0
2011-06-13 14:00:00,79.29,79.55,79.25,79.36,960800.0,45.8427,45.993,45.8195,45.8831,960800.0
2011-06-13 14:30:00,79.36,79.62,79.15,79.37,878600.0,45.8831,46.0335,45.7617,45.8889,878600.0
2011-06-13 15:00:00,79.36,79.62,79.18,79.34,1177400.0,45.8831,46.0335,45.7791,45.8716,1177400.0
2011-06-13 15:30:00,79.33,79.34,79.03,79.24,2447400.0,45.8658,45.8716,45.6923,45.8138,2447400.0
2011-06-14 09:30:00,80.05,80.73,79.92,80.62,1381800.0,46.2821,46.6752,46.2069,46.6116,1381800.0
2011-06-14 10:00:00,80.63,80.82,80.49,80.77,1219700.0,46.6174,46.7273,46.5365,46.6984,1219700.0
2011-06-14 10:30:00,80.77,80.82,80.36,80.43,905800.0,46.6984,46.7273,46.4613,46.5018,905800.0
2011-06-14 11:00:00,80.43,80.56,80.34,80.42,737000.0,46.5018,46.5769,46.4497,46.496,737000.0
2011-06-14 11:30:00,80.42,80.57,80.32,80.56,615300.0,46.496,46.5827,46.4382,46.5769,615300.0
2011-06-14 12:00:00,80.56,80.64,80.47,80.57,678500.0,46.5769,46.6232,46.5249,46.5827,678500.0
2011-06-14 12:30:00,80.56,80.59,80.45,80.56,407300.0,46.5769,46.5943,46.5133,46.5769,407300.0
2011-06-14 13:00:00,80.57,80.64,80.51,80.62,658900.0,46.5827,46.6232,46.548,46.6116,658900.0
2011-06-14 13:30:00,80.62,80.65,80.44,80.44,790300.0,46.6116,46.629,46.5076,46.5076,790300.0
2011-06-14 14:00:00,80.45,80.7,80.44,80.66,652400.0,46.5133,46.6579,46.5076,46.6348,652400.0
2011-06-14 14:30:00,80.66,80.79,80.6,80.72,768800.0,46.6348,46.7099,46.6001,46.6694,768800.0
2011-06-14 15:00:00,80.73,80.82,80.43,80.49,969400.0,46.6752,46.7273,46.5018,46.5365,969400.0
2011-06-14 15:30:00,80.5,80.51,80.3,80.39,2919100.0,46.5422,46.548,46.4266,46.4787,2919100.0
2011-06-15 09:30:00,79.52,79.89,79.38,79.69,1576700.0,45.9756,46.1896,45.8947,46.0739,1576700.0
2011-06-15 10:00:00,79.68,79.71,79.39,79.51,1073000.0,46.0682,46.0855,45.9005,45.9699,1073000.0
2011-06-15 10:30:00,79.52,79.87,79.41,79.71,1027000.0,45.9756,46.178,45.912,46.0855,1027000.0
2011-06-15 11:00:00,79.71,79.84,79.54,79.69,1181500.0,46.0855,46.1607,45.9872,46.0739,1181500.0
2011-06-15 11:30:00,79.69,79.7,79.14,79.32,1951000.0,46.0739,46.0797,45.7559,45.86,1951000.0
2011-06-15 12:00:00,79.32,79.45,78.8,79.18,1498100.0,45.86,45.9352,45.5594,45.7791,1498100.0
2011-06-15 12:30:00,79.2,79.21,79.02,79.1,814200.0,45.7906,45.7964,45.6866,45.7328,814200.0
2011-06-15 13:00:00,79.11,79.16,78.78,78.97,992700.0,45.7386,45.7675,45.5478,45.6577,992700.0
2011-06-15 13:30:00,78.97,78.97,78.63,78.68,1162100.0,45.6577,45.6577,45.4611,45.49,1162100.0
2011-06-15 14:00:00,78.67,78.99,78.42,78.44,1434900.0,45.4842,45.6692,45.3397,45.3512,1434900.0
2011-06-15 14:30:00,78.43,78.75,78.37,78.51,1410400.0,45.3454,45.5305,45.3108,45.3917,1410400.0
2011-06-15 15:00:00,78.51,78.91,78.41,78.81,1656400.0,45.3917,45.623,45.3339,45.5652,1656400.0
2011-06-15 15:30:00,78.83,79.04,78.64,78.67,3134900.0,45.5767,45.6981,45.4669,45.4842,3134900.0
2011-06-16 09:30:00,78.59,79.25,78.54,78.88,1509000.0,45.438,45.8195,45.409,45.6056,1509000.0
2011-06-16 10:00:00,78.86,79.2,78.33,78.9,1968800.0,45.5941,45.7906,45.2876,45.6172,1968800.0
2011-06-16 10:30:00,78.91,79.35,78.76,79.25,1440900.0,45.623,45.8774,45.5362,45.8195,1440900.0
2011-06-16 11:00:00,79.27,79.51,78.92,79.22,1511300.0,45.8311,45.9699,45.6287,45.8022,1511300.0
2011-06-16 11:30:00,79.23,79.48,79.07,79.11,699800.0,45.808,45.9525,45.7155,45.7386,699800.0
2011-06-16 12:00:00,79.11,79.43,79.11,79.4,672900.0,45.7386,45.9236,45.7386,45.9063,672900.0
2011-06-16 12:30:00,79.39,79.41,79.17,79.17,562800.0,45.9005,45.912,45.7733,45.7733,562800.0
2011-06-16 13:00:00,79.17,79.28,79.04,79.04,591300.0,45.7733,45.8369,45.6981,45.6981,591300.0
2011-06-16 13:30:00,79.06,79.08,78.84,78.88,821300.0,45.7097,45.7213,45.5825,45.6056,821300.0
2011-06-16 14:00:00,78.88,79.05,78.67,78.9,1264300.0,45.6056,45.7039,45.4842,45.6172,1264300.0
2011-06-16 14:30:00,78.9,78.98,78.58,78.93,1476100.0,45.6172,45.6634,45.4322,45.6345,1476100.0
2011-06-16 15:00:00,78.93,79.13,78.84,79.04,985800.0,45.6345,45.7502,45.5825,45.6981,985800.0
2011-06-16 15:30:00,79.05,79.33,79.0,79.23,2162000.0,45.7039,45.8658,45.675,45.808,2162000.0
2011-06-17 09:30:00,79.85,79.95,79.17,79.54,6177200.0,46.1664,46.2243,45.7733,45.9872,6177200.0
2011-06-17 10:00:00,79.53,79.84,79.1,79.29,1886700.0,45.9814,46.1607,45.7328,45.8427,1886700.0
2011-06-17 10:30:00,79.3,79.54,79.19,79.23,1068700.0,45.8485,45.9872,45.7849,45.808,1068700.0
2011-06-17 11:00:00,79.23,79.6,79.0,79.49,1029800.0,45.808,46.0219,45.675,45.9583,1029800.0
2011-06-17 11:30:00,79.5,79.52,79.19,79.4,783300.0,45.9641,45.9756,45.7849,45.9063,783300.0
2011-06-17 12:00:00,79.39,79.42,78.98,79.05,554800.0,45.9005,45.9178,45.6634,45.7039,554800.0
2011-06-17 12:30:00,79.05,79.24,78.99,79.12,614500.0,45.7039,45.8138,45.6692,45.7444,614500.0
2011-06-17 13:00:00,79.12,79.18,78.75,78.91,755100.0,45.7444,45.7791,45.5305,45.623,755100.0
2011-06-17 13:30:00,78.91,79.09,78.76,78.85,766200.0,45.623,45.727,45.5362,45.5883,766200.0
2011-06-17 14:00:00,78.84,79.31,78.81,79.29,742700.0,45.5825,45.8542,45.5652,45.8427,742700.0
2011-06-17 14:30:00,79.28,79.3,79.1,79.18,728600.0,45.8369,45.8485,45.7328,45.7791,728600.0
2011-06-17 15:00:00,79.18,79.22,78.69,78.94,1167100.0,45.7791,45.8022,45.4958,45.6403,1167100.0
2011-06-17 15:30:00,78.94,79.45,78.94,79.07,2841400.0,45.6403,45.9352,45.6403,45.7155,2841400.0
2011-06-20 09:30:00,78.65,79.52,78.62,79.37,1634300.0,45.4726,45.9756,45.4553,45.8889,1634300.0
2011-06-20 10:00:00,79.37,79.51,79.22,79.5,1409600.0,45.8889,45.9699,45.8022,45.9641,1409600.0
2011-06-20 10:30:00,79.49,79.7,79.45,79.56,1354600.0,45.9583,46.0797,45.9352,45.9988,1354600.0
2011-06-20 11:00:00,79.55,79.77,79.44,79.75,945100.0,45.993,46.1202,45.9294,46.1086,945100.0
2011-06-20 11:30:00,79.74,79.95,79.66,79.85,1012700.0,46.1028,46.2243,46.0566,46.1664,1012700.0
2011-06-20 12:00:00,79.85,79.92,79.5,79.7,967200.0,46.1664,46.2069,45.9641,46.0797,967200.0
2011-06-20 12:30:00,79.7,79.7,79.52,79.55,610700.0,46.0797,46.0797,45.9756,45.993,610700.0
2011-06-20 13:00:00,79.55,79.6,79.39,79.5,661700.0,45.993,46.0219,45.9005,45.9641,661700.0
2011-06-20 13:30:00,79.49,79.57,79.43,79.51,490900.0,45.9583,46.0046,45.9236,45.9699,490900.0
2011-06-20 14:00:00,79.5,79.68,79.49,79.67,715200.0,45.9641,46.0682,45.9583,46.0624,715200.0
2011-06-20 14:30:00,79.68,79.87,79.67,79.78,1028500.0,46.0682,46.178,46.0624,46.126,1028500.0
2011-06-20 15:00:00,79.79,79.79,79.46,79.47,689100.0,46.1318,46.1318,45.941,45.9467,689100.0
2011-06-20 15:30:00,79.47,79.8,79.44,79.71,1864100.0,45.9467,46.1375,45.9294,46.0855,1864100.0
2011-06-21 09:30:00,80.23,80.58,80.01,80.48,1658000.0,46.3861,46.5885,46.2589,46.5307,1658000.0
2011-06-21 10:00:00,80.47,80.78,80.46,80.55,1211300.0,46.5249,46.7041,46.5191,46.5712,1211300.0
2011-06-21 10:30:00,80.56,80.62,80.36,80.48,1294000.0,46.5769,46.6116,46.4613,46.5307,1294000.0
2011-06-21 11:00:00,80.48,80.73,80.45,80.73,816500.0,46.5307,46.6752,46.5133,46.6752,816500.0
2011-06-21 11:30:00,80.73,80.79,80.39,80.44,919400.0,46.6752,46.7099,46.4787,46.5076,919400.0
2011-06-21 12:00:00,80.44,80.67,80.33,80.57,701100.0,46.5076,46.6405,46.444,46.5827,701100.0
2011-06-21 12:30:00,80.57,80.62,80.48,80.53,525700.0,46.5827,46.6116,46.5307,46.5596,525700.0
2011-06-21 13:00:00,80.53,80.55,80.36,80.38,748900.0,46.5596,46.5712,46.4613,46.4729,748900.0
2011-06-21 13:30:00,80.39,80.52,80.36,80.5,489300.0,46.4787,46.5538,46.4613,46.5422,489300.0
2011-06-21 14:00:00,80.49,80.7,80.49,80.69,742300.0,46.5365,46.6579,46.5365,46.6521,742300.0
2011-06-21 14:30:00,80.68,81.12,80.68,81.04,1954900.0,46.6463,46.9007,46.6463,46.8545,1954900.0
2011-06-21 15:00:00,81.05,81.07,80.75,80.75,2040600.0,46.8602,46.8718,46.6868,46.6868,2040600.0
2011-06-21 15:30:00,80.75,80.83,80.52,80.59,2109200.0,46.6868,46.733,46.5538,46.5943,2109200.0
2011-06-22 09:30:00,80.12,80.39,79.57,80.29,2178900.0,46.3225,46.4787,46.0046,46.4208,2178900.0
2011-06-22 10:00:00,80.29,80.4,79.97,80.3,1008400.0,46.4208,46.4844,46.2358,46.4266,1008400.0
2011-06-22 10:30:00,80.3,80.55,80.26,80.3,1600800.0,46.4266,46.5712,46.4035,46.4266,1600800.0
2011-06-22 11:00:00,80.3,80.36,80.18,80.23,736100.0,46.4266,46.4613,46.3572,46.3861,736100.0
2011-06-22 11:30:00,80.24,80.44,80.09,80.1,753900.0,46.3919,46.5076,46.3052,46.311,753900.0
2011-06-22 12:00:00,80.1,80.22,80.0,80.21,689000.0,46.311,46.3804,46.2532,46.3746,689000.0
2011-06-22 12:30:00,80.19,80.46,80.03,80.43,914500.0,46.363,46.5191,46.2705,46.5018,914500.0
2011-06-22 13:00:00,80.43,80.43,80.26,80.38,546900.0,46.5018,46.5018,46.4035,46.4729,546900.0
2011-06-22 13:30:00,80.38,80.65,80.38,80.62,673300.0,46.4729,46.629,46.4729,46.6116,673300.0
2011-06-22 14:00:00,80.63,80.67,80.3,80.34,1748700.0,46.6174,46.6405,46.4266,46.4497,1748700.0
2011-06-22 14:30:00,80.34,80.36,79.97,80.05,1121700.0,46.4497,46.4613,46.2358,46.2821,1121700.0
2011-06-22 15:00:00,80.04,80.28,80.03,80.16,1027300.0,46.2763,46.4151,46.2705,46.3457,1027300.0
2011-06-22 15:30:00,80.16,80.16,79.72,79.83,2941600.0,46.3457,46.3457,46.0913,46.1549,2941600.0
2011-06-23 09:30:00,78.74,78.75,77.23,77.61,4311700.0,45.5247,45.5305,44.6517,44.8714,4311700.0
2011-06-23 10:00:00,77.61,77.82,77.32,77.62,2490700.0,44.8714,44.9928,44.7037,44.8771,2490700.0
2011-06-23 10:30:00,77.61,77.7,77.27,77.59,1789700.0,44.8714,44.9234,44.6748,44.8598,1789700.0
2011-06-23 11:00:00,77.59,77.61,77.29,77.44,1444600.0,44.8598,44.8714,44.6863,44.7731,1444600.0
2011-06-23 11:30:00,77.44,77.83,77.38,77.62,1318500.0,44.7731,44.9985,44.7384,44.8771,1318500.0
2011-06-23 12:00:00,77.62,77.69,77.33,77.4,949400.0,44.8771,44.9176,44.7095,44.7499,949400.0
2011-06-23 12:30:00,77.4,77.57,77.37,77.41,788500.0,44.7499,44.8482,44.7326,44.7557,788500.0
2011-06-23 13:00:00,77.41,77.7,77.35,77.69,1540500.0,44.7557,44.9234,44.721,44.9176,1540500.0
2011-06-23 13:30:00,77.69,77.92,77.51,77.65,1147600.0,44.9176,45.0506,44.8135,44.8945,1147600.0
2011-06-23 14:00:00,77.65,77.7,77.33,77.4,1206700.0,44.8945,44.9234,44.7095,44.7499,1206700.0
2011-06-23 14:30:00,77.41,78.0,77.23,77.94,1610800.0,44.7557,45.0968,44.6517,45.0621,1610800.0
2011-06-23 15:00:00,77.98,78.36,77.5,77.91,3685800.0,45.0853,45.305,44.8078,45.0448,3685800.0
2011-06-23 15:30:00,77.91,78.55,77.61,78.5,4420400.0,45.0448,45.4148,44.8714,45.3859,4420400.0
2011-06-24 09:30:00,78.64,78.64,77.83,78.07,1718000.0,45.4669,45.4669,44.9985,45.1373,1718000.0
2011-06-24 10:00:00,78.07,78.15,77.66,77.84,1663900.0,45.1373,45.1836,44.9003,45.0043,1663900.0
2011-06-24 10:30:00,77.81,78.0,77.69,77.76,1261600.0,44.987,45.0968,44.9176,44.9581,1261600.0
2011-06-24 11:00:00,77.77,77.89,77.64,77.7,1139800.0,44.9639,45.0332,44.8887,44.9234,1139800.0
2011-06-24 11:30:00,77.7,77.97,77.67,77.73,1095900.0,44.9234,45.0795,44.906,44.9407,1095900.0
2011-06-24 12:00:00,77.73,77.83,77.5,77.58,880000.0,44.9407,44.9985,44.8078,44.854,880000.0
2011-06-24 12:30:00,77.58,77.65,77.25,77.3,1332100.0,44.854,44.8945,44.6632,44.6921,1332100.0
2011-06-24 13:00:00,77.3,77.4,77.22,77.34,1119700.0,44.6921,44.7499,44.6459,44.7152,1119700.0
2011-06-24 13:30:00,77.35,77.57,77.26,77.54,932500.0,44.721,44.8482,44.669,44.8309,932500.0
2011-06-24 14:00:00,77.55,77.55,77.35,77.54,1034200.0,44.8367,44.8367,44.721,44.8309,1034200.0
2011-06-24 14:30:00,77.55,77.61,77.39,77.44,1061600.0,44.8367,44.8714,44.7442,44.7731,1061600.0
2011-06-24 15:00:00,77.43,77.45,77.22,77.22,1425600.0,44.7673,44.7788,44.6459,44.6459,1425600.0
2011-06-24 15:30:00,77.22,77.37,77.02,77.06,5150200.0,44.6459,44.7326,44.5302,44.5534,5150200.0
2011-06-27 09:30:00,76.9,77.58,76.72,77.29,2359900.0,44.4609,44.854,44.3568,44.6863,2359900.0
2011-06-27 10:00:00,77.3,77.78,77.24,77.77,1485400.0,44.6921,44.9696,44.6574,44.9639,1485400.0
2011-06-27 10:30:00,77.77,78.14,77.69,77.8,1787400.0,44.9639,45.1778,44.9176,44.9812,1787400.0
2011-06-27 11:00:00,77.79,77.83,77.5,77.65,1164600.0,44.9754,44.9985,44.8078,44.8945,1164600.0
2011-06-27 11:30:00,77.66,77.9,77.56,77.88,890100.0,44.9003,45.039,44.8424,45.0275,890100.0
2011-06-27 12:00:00,77.88,77.93,77.81,77.89,554300.0,45.0275,45.0564,44.987,45.0332,554300.0
2011-06-27 12:30:00,77.89,77.97,77.84,77.84,503900.0,45.0332,45.0795,45.0043,45.0043,503900.0
2011-06-27 13:00:00,77.83,77.97,77.81,77.84,723500.0,44.9985,45.0795,44.987,45.0043,723500.0
2011-06-27 13:30:00,77.84,77.92,77.71,77.84,854600.0,45.0043,45.0506,44.9292,45.0043,854600.0
2011-06-27 14:00:00,77.83,78.35,77.83,78.35,1460400.0,44.9985,45.2992,44.9985,45.2992,1460400.0
2011-06-27 14:30:00,78.34,78.48,78.31,78.34,1348400.0,45.2934,45.3744,45.2761,45.2934,1348400.0
2011-06-27 15:00:00,78.33,78.43,78.19,78.21,1054200.0,45.2876,45.3454,45.2067,45.2183,1054200.0
2011-06-27 15:30:00,78.2,78.24,77.87,77.91,2711100.0,45.2125,45.2356,45.0217,45.0448,2711100.0
2011-06-28 09:30:00,78.62,79.06,78.38,79.05,1887900.0,45.4553,45.7097,45.3165,45.7039,1887900.0
2011-06-28 10:00:00,79.05,79.31,78.97,79.28,1726900.0,45.7039,45.8542,45.6577,45.8369,1726900.0
2011-06-28 10:30:00,79.28,79.45,79.14,79.28,1211400.0,45.8369,45.9352,45.7559,45.8369,1211400.0
2011-06-28 11:00:00,79.28,79.33,79.02,79.22,893400.0,45.8369,45.8658,45.6866,45.8022,893400.0
2011-06-28 11:30:00,79.22,79.32,79.16,79.22,537500.0,45.8022,45.86,45.7675,45.8022,537500.0
2011-06-28 12:00:00,79.23,79.43,79.22,79.4,747900.0,45.808,45.9236,45.8022,45.9063,747900.0
2011-06-28 12:30:00,79.4,79.44,79.24,79.31,654700.0,45.9063,45.9294,45.8138,45.8542,654700.0
2011-06-28 13:00:00,79.31,79.43,79.22,79.32,785900.0,45.8542,45.9236,45.8022,45.86,785900.0
2011-06-28 13:30:00,79.32,79.32,79.1,79.23,802400.0,45.86,45.86,45.7328,45.808,802400.0
2011-06-28 14:00:00,79.23,79.56,79.19,79.56,930800.0,45.808,45.9988,45.7849,45.9988,930800.0
2011-06-28 14:30:00,79.56,79.66,79.47,79.58,1265800.0,45.9988,46.0566,45.9467,46.0103,1265800.0
2011-06-28 15:00:00,79.58,79.62,79.32,79.36,1411800.0,46.0103,46.0335,45.86,45.8831,1411800.0
2011-06-28 15:30:00,79.36,79.64,79.27,79.6,2734800.0,45.8831,46.045,45.8311,46.0219,2734800.0
2011-06-29 09:30:00,79.85,79.91,79.4,79.71,2047600.0,46.1664,46.2011,45.9063,46.0855,2047600.0
2011-06-29 10:00:00,79.67,79.78,79.22,79.68,1540900.0,46.0624,46.126,45.8022,46.0682,1540900.0
2011-06-29 10:30:00,79.69,80.34,79.69,80.34,1867500.0,46.0739,46.4497,46.0739,46.4497,1867500.0
2011-06-29 11:00:00,80.33,80.42,80.17,80.3,1449900.0,46.444,46.496,46.3515,46.4266,1449900.0
2011-06-29 11:30:00,80.31,80.33,80.1,80.22,819100.0,46.4324,46.444,46.311,46.3804,819100.0
2011-06-29 12:00:00,80.23,80.37,80.15,80.25,664000.0,46.3861,46.4671,46.3399,46.3977,664000.0
2011-06-29 12:30:00,80.25,80.39,80.21,80.3,556800.0,46.3977,46.4787,46.3746,46.4266,556800.0
2011-06-29 13:00:00,80.29,80.42,80.22,80.27,781900.0,46.4208,46.496,46.3804,46.4093,781900.0
2011-06-29 13:30:00,80.28,80.43,80.15,80.21,861700.0,46.4151,46.5018,46.3399,46.3746,861700.0
2011-06-29 14:00:00,80.21,80.25,80.01,80.17,919500.0,46.3746,46.3977,46.2589,46.3515,919500.0
2011-06-29 14:30:00,80.17,80.28,80.02,80.26,981400.0,46.3515,46.4151,46.2647,46.4035,981400.0
2011-06-29 15:00:00,80.26,80.41,80.19,80.3,1274500.0,46.4035,46.4902,46.363,46.4266,1274500.0
2011-06-29 15:30:00,80.3,80.5,80.23,80.26,2483200.0,46.4266,46.5422,46.3861,46.4035,2483200.0
2011-06-30 09:30:00,80.36,81.2,80.27,81.08,2382200.0,46.4613,46.947,46.4093,46.8776,2382200.0
2011-06-30 10:00:00,81.08,81.28,80.87,81.0,1555500.0,46.8776,46.9932,46.7562,46.8313,1555500.0
2011-06-30 10:30:00,81.0,81.04,80.78,80.91,1241200.0,46.8313,46.8545,46.7041,46.7793,1241200.0
2011-06-30 11:00:00,80.9,81.08,80.88,80.98,750100.0,46.7735,46.8776,46.762,46.8198,750100.0
2011-06-30 11:30:00,80.99,81.09,80.9,80.95,959100.0,46.8255,46.8834,46.7735,46.8024,959100.0
2011-06-30 12:00:00,80.95,80.99,80.88,80.94,724800.0,46.8024,46.8255,46.762,46.7966,724800.0
2011-06-30 12:30:00,80.93,80.94,80.65,80.79,903200.0,46.7909,46.7966,46.629,46.7099,903200.0
2011-06-30 13:00:00,80.78,80.88,80.73,80.88,701200.0,46.7041,46.762,46.6752,46.762,701200.0
2011-06-30 13:30:00,80.89,81.0,80.77,80.96,683000.0,46.7677,46.8313,46.6984,46.8082,683000.0
2011-06-30 14:00:00,80.97,81.07,80.9,80.92,774700.0,46.814,46.8718,46.7735,46.7851,774700.0
2011-06-30 14:30:00,80.92,81.09,80.92,80.99,721600.0,46.7851,46.8834,46.7851,46.8255,721600.0
2011-06-30 15:00:00,80.99,81.15,80.88,81.14,1227600.0,46.8255,46.9181,46.762,46.9123,1227600.0
2011-06-30 15:30:00,81.15,81.41,81.1,81.32,3742000.0,46.9181,47.0684,46.8891,47.0163,3742000.0
2011-07-01 09:30:00,81.19,81.32,80.59,80.8,1344100.0,46.9412,47.0163,46.5943,46.7157,1344100.0
2011-07-01 10:00:00,80.81,81.53,80.78,81.51,1920700.0,46.7215,47.1378,46.7041,47.1262,1920700.0
2011-07-01 10:30:00,81.52,81.75,81.34,81.59,1220400.0,47.132,47.265,47.0279,47.1724,1220400.0
2011-07-01 11:00:00,81.6,81.73,81.52,81.59,981600.0,47.1782,47.2534,47.132,47.1724,981600.0
2011-07-01 11:30:00,81.59,81.69,81.45,81.51,705100.0,47.1724,47.2303,47.0915,47.1262,705100.0
2011-07-01 12:00:00,81.51,81.54,81.42,81.45,581300.0,47.1262,47.1435,47.0742,47.0915,581300.0
2011-07-01 12:30:00,81.45,81.46,81.3,81.35,655700.0,47.0915,47.0973,47.0048,47.0337,655700.0
2011-07-01 13:00:00,81.36,81.48,81.29,81.41,759500.0,47.0395,47.1088,46.999,47.0684,759500.0
2011-07-01 13:30:00,81.42,81.63,81.32,81.59,1004700.0,47.0742,47.1956,47.0163,47.1724,1004700.0
2011-07-01 14:00:00,81.59,81.75,81.54,81.72,991900.0,47.1724,47.265,47.1435,47.2476,991900.0
2011-07-01 14:30:00,81.71,81.97,81.7,81.92,1134300.0,47.2418,47.3922,47.236,47.3632,1134300.0
2011-07-01 15:00:00,81.92,81.96,81.7,81.81,1163400.0,47.3632,47.3864,47.236,47.2996,1163400.0
2011-07-01 15:30:00,81.81,82.09,81.8,82.01,2653300.0,47.2996,47.4615,47.2939,47.4153,2653300.0
2011-07-05 09:30:00,81.29,82.12,81.27,81.96,1948000.0,46.999,47.4789,46.9874,47.3864,1948000.0
2011-07-05 10:00:00,81.96,82.06,81.69,81.81,1947300.0,47.3864,47.4442,47.2303,47.2996,1947300.0
2011-07-05 10:30:00,81.81,82.01,81.79,81.9,974500.0,47.2996,47.4153,47.2881,47.3517,974500.0
2011-07-05 11:00:00,81.91,81.98,81.57,81.62,1154700.0,47.3575,47.3979,47.1609,47.1898,1154700.0
2011-07-05 11:30:00,81.62,81.75,81.56,81.62,1090500.0,47.1898,47.265,47.1551,47.1898,1090500.0
2011-07-05 12:00:00,81.63,81.75,81.6,81.75,561900.0,47.1956,47.265,47.1782,47.265,561900.0
2011-07-05 12:30:00,81.75,81.85,81.69,81.75,460500.0,47.265,47.3228,47.2303,47.265,460500.0
2011-07-05 13:00:00,81.76,81.76,81.59,81.71,866300.0,47.2707,47.2707,47.1724,47.2418,866300.0
2011-07-05 13:30:00,81.7,81.71,81.58,81.59,752200.0,47.236,47.2418,47.1667,47.1724,752200.0
2011-07-05 14:00:00,81.59,81.6,81.26,81.32,1556500.0,47.1724,47.1782,46.9817,47.0163,1556500.0
2011-07-05 14:30:00,81.32,81.58,81.28,81.55,826200.0,47.0163,47.1667,46.9932,47.1493,826200.0
2011-07-05 15:00:00,81.56,81.85,81.49,81.8,1232900.0,47.1551,47.3228,47.1146,47.2939,1232900.0
2011-07-05 15:30:00,81.8,81.87,81.44,81.61,2439900.0,47.2939,47.3343,47.0857,47.184,2439900.0
2011-07-06 09:30:00,81.4,81.66,81.26,81.29,1423400.0,47.0626,47.2129,46.9817,46.999,1423400.0
2011-07-06 10:00:00,81.28,81.42,80.85,80.98,1764600.0,46.9932,47.0742,46.7446,46.8198,1764600.0
2011-07-06 10:30:00,80.98,81.28,80.91,81.15,1207200.0,46.8198,46.9932,46.7793,46.9181,1207200.0
2011-07-06 11:00:00,81.15,81.27,80.96,81.19,821000.0,46.9181,46.9874,46.8082,46.9412,821000.0
2011-07-06 11:30:00,81.19,81.38,81.12,81.22,913200.0,46.9412,47.051,46.9007,46.9585,913200.0
2011-07-06 12:00:00,81.22,81.34,81.2,81.27,515200.0,46.9585,47.0279,46.947,46.9874,515200.0
2011-07-06 12:30:00,81.26,81.4,81.24,81.38,526000.0,46.9817,47.0626,46.9701,47.051,526000.0
2011-07-06 13:00:00,81.37,81.39,81.03,81.06,828600.0,47.0453,47.0568,46.8487,46.866,828600.0
2011-07-06 13:30:00,81.08,81.25,81.04,81.21,618100.0,46.8776,46.9759,46.8545,46.9527,618100.0
2011-07-06 14:00:00,81.2,81.25,81.1,81.15,871300.0,46.947,46.9759,46.8891,46.9181,871300.0
2011-07-06 14:30:00,81.15,81.42,81.13,81.3,850300.0,46.9181,47.0742,46.9065,47.0048,850300.0
2011-07-06 15:00:00,81.29,81.39,81.2,81.27,832000.0,46.999,47.0568,46.947,46.9874,832000.0
2011-07-06 15:30:00,81.28,81.57,81.25,81.57,1815700.0,46.9932,47.1609,46.9759,47.1609,1815700.0
2011-07-07 09:30:00,82.27,82.4,81.87,82.12,2217400.0,47.5656,47.6408,47.3343,47.4789,2217400.0
2011-07-07 10:00:00,82.12,82.17,82.01,82.06,1098500.0,47.4789,47.5078,47.4153,47.4442,1098500.0
2011-07-07 10:30:00,82.06,82.25,82.03,82.23,1727100.0,47.4442,47.554,47.4268,47.5425,1727100.0
2011-07-07 11:00:00,82.22,82.24,82.04,82.09,1189400.0,47.5367,47.5483,47.4326,47.4615,1189400.0
2011-07-07 11:30:00,82.09,82.11,81.95,82.01,869900.0,47.4615,47.4731,47.3806,47.4153,869900.0
2011-07-07 12:00:00,82.02,82.07,81.98,82.02,978500.0,47.4211,47.45,47.3979,47.4211,978500.0
2011-07-07 12:30:00,82.02,82.1,82.0,82.07,477700.0,47.4211,47.4673,47.4095,47.45,477700.0
2011-07-07 13:00:00,82.08,82.24,82.04,82.21,710300.0,47.4557,47.5483,47.4326,47.5309,710300.0
2011-07-07 13:30:00,82.22,82.22,82.11,82.2,824000.0,47.5367,47.5367,47.4731,47.5251,824000.0
2011-07-07 14:00:00,82.2,82.4,82.17,82.38,884500.0,47.5251,47.6408,47.5078,47.6292,884500.0
2011-07-07 14:30:00,82.39,82.5,82.35,82.47,928400.0,47.635,47.6986,47.6119,47.6812,928400.0
2011-07-07 15:00:00,82.46,82.6,82.42,82.43,1129100.0,47.6755,47.7564,47.6523,47.6581,1129100.0
2011-07-07 15:30:00,82.44,82.53,82.27,82.42,2230400.0,47.6639,47.7159,47.5656,47.6523,2230400.0
2011-07-08 09:30:00,81.58,81.87,81.52,81.69,1650400.0,47.1667,47.3343,47.132,47.2303,1650400.0
2011-07-08 10:00:00,81.69,81.78,81.47,81.75,1893400.0,47.2303,47.2823,47.1031,47.265,1893400.0
2011-07-08 10:30:00,81.75,81.83,81.64,81.64,1296900.0,47.265,47.3112,47.2014,47.2014,1296900.0
2011-07-08 11:00:00,81.65,81.81,81.57,81.67,1053300.0,47.2071,47.2996,47.1609,47.2187,1053300.0
2011-07-08 11:30:00,81.67,81.95,81.63,81.94,1039900.0,47.2187,47.3806,47.1956,47.3748,1039900.0
2011-07-08 12:00:00,81.94,82.03,81.87,81.92,743100.0,47.3748,47.4268,47.3343,47.3632,743100.0
2011-07-08 12:30:00,81.92,82.02,81.92,81.97,685200.0,47.3632,47.4211,47.3632,47.3922,685200.0
2011-07-08 13:00:00,81.96,82.13,81.87,82.12,769200.0,47.3864,47.4847,47.3343,47.4789,769200.0
2011-07-08 13:30:00,82.12,82.29,82.09,82.13,842200.0,47.4789,47.5772,47.4615,47.4847,842200.0
2011-07-08 14:00:00,82.12,82.19,81.98,82.07,776800.0,47.4789,47.5193,47.3979,47.45,776800.0
2011-07-08 14:30:00,82.08,82.36,82.07,82.35,1367100.0,47.4557,47.6176,47.45,47.6119,1367100.0
2011-07-08 15:00:00,82.35,82.45,82.26,82.32,1388700.0,47.6119,47.6697,47.5598,47.5945,1388700.0
2011-07-08 15:30:00,82.31,82.53,82.3,82.42,2395100.0,47.5887,47.7159,47.5829,47.6523,2395100.0
2011-07-11 09:30:00,81.3,81.96,81.12,81.64,2107600.0,47.0048,47.3864,46.9007,47.2014,2107600.0
2011-07-11 10:00:00,81.65,81.72,81.35,81.42,1231300.0,47.2071,47.2476,47.0337,47.0742,1231300.0
2011-07-11 10:30:00,81.42,81.6,81.31,81.36,1316300.0,47.0742,47.1782,47.0106,47.0395,1316300.0
2011-07-11 11:00:00,81.35,81.72,81.34,81.69,1002500.0,47.0337,47.2476,47.0279,47.2303,1002500.0
2011-07-11 11:30:00,81.68,82.04,81.67,81.75,1177000.0,47.2245,47.4326,47.2187,47.265,1177000.0
2011-07-11 12:00:00,81.75,82.09,81.7,82.08,1164800.0,47.265,47.4615,47.236,47.4557,1164800.0
2011-07-11 12:30:00,82.09,82.11,81.82,81.91,1175200.0,47.4615,47.4731,47.3054,47.3575,1175200.0
2011-07-11 13:00:00,81.91,81.94,81.71,81.84,888000.0,47.3575,47.3748,47.2418,47.317,888000.0
2011-07-11 13:30:00,81.84,82.0,81.81,81.98,887400.0,47.317,47.4095,47.2996,47.3979,887400.0
2011-07-11 14:00:00,81.98,82.05,81.84,81.85,1343500.0,47.3979,47.4384,47.317,47.3228,1343500.0
2011-07-11 14:30:00,81.85,81.95,81.69,81.79,1217100.0,47.3228,47.3806,47.2303,47.2881,1217100.0
2011-07-11 15:00:00,81.8,81.92,81.62,81.89,1542800.0,47.2939,47.3632,47.1898,47.3459,1542800.0
2011-07-11 15:30:00,81.89,81.99,81.71,81.9,2870500.0,47.3459,47.4037,47.2418,47.3517,2870500.0
2011-07-12 09:30:00,81.51,82.25,81.5,82.24,1878000.0,47.1262,47.554,47.1204,47.5483,1878000.0
2011-07-12 10:00:00,82.23,82.23,81.81,82.02,1511200.0,47.5425,47.5425,47.2996,47.4211,1511200.0
2011-07-12 10:30:00,82.02,82.39,81.93,82.22,1729500.0,47.4211,47.635,47.369,47.5367,1729500.0
2011-07-12 11:00:00,82.23,82.53,82.1,82.41,1441100.0,47.5425,47.7159,47.4673,47.6465,1441100.0
2011-07-12 11:30:00,82.41,82.73,82.38,82.67,1363700.0,47.6465,47.8316,47.6292,47.7969,1363700.0
2011-07-12 12:00:00,82.66,82.74,82.47,82.5,992900.0,47.7911,47.8373,47.6812,47.6986,992900.0
2011-07-12 12:30:00,82.5,82.54,82.35,82.45,751700.0,47.6986,47.7217,47.6119,47.6697,751700.0
2011-07-12 13:00:00,82.45,82.64,82.38,82.39,1009600.0,47.6697,47.7795,47.6292,47.635,1009600.0
2011-07-12 13:30:00,82.4,82.51,82.33,82.37,664500.0,47.6408,47.7044,47.6003,47.6234,664500.0
2011-07-12 14:00:00,82.38,83.01,82.32,82.85,2352000.0,47.6292,47.9934,47.5945,47.9009,2352000.0
2011-07-12 14:30:00,82.85,82.9,82.64,82.7,1317000.0,47.9009,47.9298,47.7795,47.8142,1317000.0
2011-07-12 15:00:00,82.7,82.75,82.32,82.43,1609300.0,47.8142,47.8431,47.5945,47.6581,1609300.0
2011-07-12 15:30:00,82.43,82.46,81.87,81.9,2946600.0,47.6581,47.6755,47.3343,47.3517,2946600.0
2011-07-13 09:30:00,82.27,82.7,82.08,82.38,1897000.0,47.5656,47.8142,47.4557,47.6292,1897000.0
2011-07-13 10:00:00,82.37,83.28,82.36,83.13,2444600.0,47.6234,48.1495,47.6176,48.0628,2444600.0
2011-07-13 10:30:00,83.14,83.46,82.87,83.12,1798400.0,48.0686,48.2536,47.9125,48.057,1798400.0
2011-07-13 11:00:00,83.12,83.29,83.03,83.24,1144400.0,48.057,48.1553,48.005,48.1264,1144400.0
2011-07-13 11:30:00,83.24,83.25,82.9,83.05,903100.0,48.1264,48.1322,47.9298,48.0166,903100.0
2011-07-13 12:00:00,83.05,83.19,82.92,83.19,572800.0,48.0166,48.0975,47.9414,48.0975,572800.0
2011-07-13 12:30:00,83.18,83.22,83.06,83.07,801500.0,48.0917,48.1149,48.0223,48.0281,801500.0
2011-07-13 13:00:00,83.07,83.09,82.88,83.0,772800.0,48.0281,48.0397,47.9183,47.9877,772800.0
2011-07-13 13:30:00,83.0,83.06,82.84,82.91,569200.0,47.9877,48.0223,47.8952,47.9356,569200.0
2011-07-13 14:00:00,82.9,83.03,82.83,82.88,1004600.0,47.9298,48.005,47.8894,47.9183,1004600.0
2011-07-13 14:30:00,82.89,83.0,82.81,82.92,655900.0,47.9241,47.9877,47.8778,47.9414,655900.0
2011-07-13 15:00:00,82.91,83.0,82.47,82.54,1396200.0,47.9356,47.9877,47.6812,47.7217,1396200.0
2011-07-13 15:30:00,82.54,82.58,82.16,82.51,2763700.0,47.7217,47.7448,47.502,47.7044,2763700.0
2011-07-14 09:30:00,83.05,83.11,82.74,83.0,2145600.0,48.0166,48.0513,47.8373,47.9877,2145600.0
2011-07-14 10:00:00,82.99,83.04,82.82,82.92,1184300.0,47.9819,48.0108,47.8836,47.9414,1184300.0
2011-07-14 10:30:00,82.92,82.95,82.58,82.66,1895900.0,47.9414,47.9588,47.7448,47.7911,1895900.0
2011-07-14 11:00:00,82.66,82.86,82.58,82.71,1143300.0,47.7911,47.9067,47.7448,47.82,1143300.0
2011-07-14 11:30:00,82.72,82.73,82.4,82.64,1230700.0,47.8258,47.8316,47.6408,47.7795,1230700.0
2011-07-14 12:00:00,82.64,82.65,82.27,82.34,1103700.0,47.7795,47.7853,47.5656,47.6061,1103700.0
2011-07-14 12:30:00,82.34,82.52,82.19,82.34,822500.0,47.6061,47.7101,47.5193,47.6061,822500.0
2011-07-14 13:00:00,82.34,82.58,82.12,82.57,1419800.0,47.6061,47.7448,47.4789,47.739,1419800.0
2011-07-14 13:30:00,82.58,82.88,82.41,82.63,1449400.0,47.7448,47.9183,47.6465,47.7737,1449400.0
2011-07-14 14:00:00,82.64,82.68,82.33,82.42,782000.0,47.7795,47.8026,47.6003,47.6523,782000.0
2011-07-14 14:30:00,82.41,82.52,82.32,82.44,768500.0,47.6465,47.7101,47.5945,47.6639,768500.0
2011-07-14 15:00:00,82.45,82.5,82.11,82.18,1321000.0,47.6697,47.6986,47.4731,47.5136,1321000.0
2011-07-14 15:30:00,82.19,82.41,82.09,82.22,2141600.0,47.5193,47.6465,47.4615,47.5367,2141600.0
2011-07-15 09:30:00,82.54,82.92,82.32,82.61,4890800.0,47.7217,47.9414,47.5945,47.7622,4890800.0
2011-07-15 10:00:00,82.6,82.86,82.26,82.38,1778300.0,47.7564,47.9067,47.5598,47.6292,1778300.0
2011-07-15 10:30:00,82.39,82.79,82.35,82.59,1405400.0,47.635,47.8662,47.6119,47.7506,1405400.0
2011-07-15 11:00:00,82.6,82.9,82.47,82.75,1176500.0,47.7564,47.9298,47.6812,47.8431,1176500.0
2011-07-15 11:30:00,82.74,82.87,82.68,82.73,710700.0,47.8373,47.9125,47.8026,47.8316,710700.0
2011-07-15 12:00:00,82.74,82.91,82.57,82.75,1179500.0,47.8373,47.9356,47.739,47.8431,1179500.0
2011-07-15 12:30:00,82.76,82.81,82.5,82.67,641800.0,47.8489,47.8778,47.6986,47.7969,641800.0
2011-07-15 13:00:00,82.67,82.85,82.6,82.82,783300.0,47.7969,47.9009,47.7564,47.8836,783300.0
2011-07-15 13:30:00,82.83,82.85,82.6,82.61,913700.0,47.8894,47.9009,47.7564,47.7622,913700.0
2011-07-15 14:00:00,82.62,82.71,82.58,82.63,994000.0,47.768,47.82,47.7448,47.7737,994000.0
2011-07-15 14:30:00,82.62,82.79,82.52,82.67,812900.0,47.768,47.8662,47.7101,47.7969,812900.0
2011-07-15 15:00:00,82.67,82.94,82.64,82.91,1004600.0,47.7969,47.953,47.7795,47.9356,1004600.0
2011-07-15 15:30:00,82.91,83.09,82.87,83.02,3701900.0,47.9356,48.0397,47.9125,47.9992,3701900.0
2011-07-18 09:30:00,82.29,82.63,82.28,82.5,1722300.0,47.5772,47.7737,47.5714,47.6986,1722300.0
2011-07-18 10:00:00,82.5,82.85,82.11,82.77,2055500.0,47.6986,47.9009,47.4731,47.8547,2055500.0
2011-07-18 10:30:00,82.76,82.78,82.4,82.54,1621300.0,47.8489,47.8605,47.6408,47.7217,1621300.0
2011-07-18 11:00:00,82.53,82.67,82.43,82.57,901700.0,47.7159,47.7969,47.6581,47.739,901700.0
2011-07-18 11:30:00,82.57,82.67,82.24,82.34,1141300.0,47.739,47.7969,47.5483,47.6061,1141300.0
2011-07-18 12:00:00,82.34,82.38,82.22,82.34,962700.0,47.6061,47.6292,47.5367,47.6061,962700.0
2011-07-18 12:30:00,82.34,82.38,82.2,82.32,638600.0,47.6061,47.6292,47.5251,47.5945,638600.0
2011-07-18 13:00:00,82.31,82.31,82.08,82.25,658100.0,47.5887,47.5887,47.4557,47.554,658100.0
2011-07-18 13:30:00,82.25,82.46,82.25,82.42,595600.0,47.554,47.6755,47.554,47.6523,595600.0
2011-07-18 14:00:00,82.43,82.47,82.32,82.41,672100.0,47.6581,47.6812,47.5945,47.6465,672100.0
2011-07-18 14:30:00,82.42,82.53,82.27,82.53,647500.0,47.6523,47.7159,47.5656,47.7159,647500.0
2011-07-18 15:00:00,82.52,82.63,82.34,82.42,977600.0,47.7101,47.7737,47.6061,47.6523,977600.0
2011-07-18 15:30:00,82.44,82.67,82.38,82.64,2249100.0,47.6639,47.7969,47.6292,47.7795,2249100.0
2011-07-19 09:30:00,82.83,83.41,82.8,83.22,1668600.0,47.8894,48.2247,47.872,48.1149,1668600.0
2011-07-19 10:00:00,83.23,83.38,83.15,83.22,885200.0,48.1206,48.2074,48.0744,48.1149,885200.0
2011-07-19 10:30:00,83.23,83.31,83.13,83.2,768800.0,48.1206,48.1669,48.0628,48.1033,768800.0
2011-07-19 11:00:00,83.2,83.3,83.07,83.16,612000.0,48.1033,48.1611,48.0281,48.0802,612000.0
2011-07-19 11:30:00,83.16,83.19,82.99,83.09,681700.0,48.0802,48.0975,47.9819,48.0397,681700.0
2011-07-19 12:00:00,83.1,83.15,82.99,83.12,462400.0,48.0455,48.0744,47.9819,48.057,462400.0
2011-07-19 12:30:00,83.12,83.16,82.88,82.91,899500.0,48.057,48.0802,47.9183,47.9356,899500.0
2011-07-19 13:00:00,82.93,83.23,82.89,83.21,581500.0,47.9472,48.1206,47.9241,48.1091,581500.0
2011-07-19 13:30:00,83.22,83.51,83.11,83.51,1377300.0,48.1149,48.2825,48.0513,48.2825,1377300.0
2011-07-19 14:00:00,83.5,83.54,83.36,83.54,1010200.0,48.2767,48.2999,48.1958,48.2999,1010200.0
2011-07-19 14:30:00,83.54,83.73,83.48,83.7,1053500.0,48.2999,48.4097,48.2652,48.3924,1053500.0
2011-07-19 15:00:00,83.71,83.76,83.5,83.54,1466600.0,48.3982,48.4271,48.2767,48.2999,1466600.0
2011-07-19 15:30:00,83.54,83.63,83.46,83.59,2084400.0,48.2999,48.3519,48.2536,48.3288,2084400.0
2011-07-20 09:30:00,83.84,83.89,83.5,83.62,1191800.0,48.4733,48.5022,48.2767,48.3461,1191800.0
2011-07-20 10:00:00,83.61,83.83,83.39,83.55,1349400.0,48.3403,48.4675,48.2131,48.3057,1349400.0
2011-07-20 10:30:00,83.54,83.76,83.49,83.74,817900.0,48.2999,48.4271,48.271,48.4155,817900.0
2011-07-20 11:00:00,83.74,83.77,83.53,83.58,626700.0,48.4155,48.4328,48.2941,48.323,626700.0
2011-07-20 11:30:00,83.58,83.66,83.47,83.6,822200.0,48.323,48.3692,48.2594,48.3346,822200.0
2011-07-20 12:00:00,83.6,83.72,83.51,83.6,592900.0,48.3346,48.4039,48.2825,48.3346,592900.0
2011-07-20 12:30:00,83.61,83.64,83.43,83.59,589500.0,48.3403,48.3577,48.2363,48.3288,589500.0
2011-07-20 13:00:00,83.59,83.68,83.52,83.67,541500.0,48.3288,48.3808,48.2883,48.375,541500.0
2011-07-20 13:30:00,83.67,83.69,83.56,83.63,494700.0,48.375,48.3866,48.3114,48.3519,494700.0
2011-07-20 14:00:00,83.64,83.66,83.53,83.54,437700.0,48.3577,48.3692,48.2941,48.2999,437700.0
2011-07-20 14:30:00,83.55,83.56,83.36,83.54,595200.0,48.3057,48.3114,48.1958,48.2999,595200.0
2011-07-20 15:00:00,83.54,83.58,83.41,83.46,659600.0,48.2999,48.323,48.2247,48.2536,659600.0
2011-07-20 15:30:00,83.47,83.58,83.17,83.32,1991500.0,48.2594,48.323,48.0859,48.1727,1991500.0
2011-07-21 09:30:00,83.95,84.64,83.75,84.59,1898900.0,48.5369,48.9359,48.4213,48.9069,1898900.0
2011-07-21 10:00:00,84.59,84.91,84.5,84.87,1517700.0,48.9069,49.092,48.8549,49.0688,1517700.0
2011-07-21 10:30:00,84.88,84.9,84.71,84.73,1146000.0,49.0746,49.0862,48.9763,48.9879,1146000.0
2011-07-21 11:00:00,84.73,84.8,84.5,84.59,880100.0,48.9879,49.0284,48.8549,48.9069,880100.0
2011-07-21 11:30:00,84.6,84.74,84.51,84.7,809800.0,48.9127,48.9937,48.8607,48.9705,809800.0
2011-07-21 12:00:00,84.7,84.75,84.54,84.66,584100.0,48.9705,48.9994,48.878,48.9474,584100.0
2011-07-21 12:30:00,84.66,84.99,84.61,84.92,2186800.0,48.9474,49.1382,48.9185,49.0977,2186800.0
2011-07-21 13:00:00,84.93,85.02,84.89,85.02,1681200.0,49.1035,49.1556,49.0804,49.1556,1681200.0
2011-07-21 13:30:00,85.01,85.03,84.86,84.99,1108000.0,49.1498,49.1613,49.063,49.1382,1108000.0
2011-07-21 14:00:00,84.99,85.06,84.88,84.93,895700.0,49.1382,49.1787,49.0746,49.1035,895700.0
2011-07-21 14:30:00,84.93,85.18,84.89,85.09,1043800.0,49.1035,49.2481,49.0804,49.196,1043800.0
2011-07-21 15:00:00,85.09,85.22,84.95,85.2,1411800.0,49.196,49.2712,49.1151,49.2596,1411800.0
2011-07-21 15:30:00,85.21,85.24,84.95,85.04,3050900.0,49.2654,49.2827,49.1151,49.1671,3050900.0
2011-07-22 09:30:00,85.2,85.3,84.8,84.93,1625100.0,49.2596,49.3174,49.0284,49.1035,1625100.0
2011-07-22 10:00:00,84.94,85.0,84.54,84.68,961500.0,49.1093,49.144,48.878,48.959,961500.0
2011-07-22 10:30:00,84.68,85.07,84.67,85.06,963100.0,48.959,49.1845,48.9532,49.1787,963100.0
2011-07-22 11:00:00,85.06,85.26,85.03,85.08,805400.0,49.1787,49.2943,49.1613,49.1902,805400.0
2011-07-22 11:30:00,85.07,85.25,85.05,85.2,692500.0,49.1845,49.2885,49.1729,49.2596,692500.0
2011-07-22 12:00:00,85.21,85.35,85.15,85.22,834400.0,49.2654,49.3463,49.2307,49.2712,834400.0
2011-07-22 12:30:00,85.21,85.38,85.17,85.37,586000.0,49.2654,49.3637,49.2423,49.3579,586000.0
2011-07-22 13:00:00,85.38,85.41,85.25,85.31,529800.0,49.3637,49.381,49.2885,49.3232,529800.0
2011-07-22 13:30:00,85.3,85.36,85.25,85.35,516600.0,49.3174,49.3521,49.2885,49.3463,516600.0
2011-07-22 14:00:00,85.34,85.34,85.13,85.22,623000.0,49.3406,49.3406,49.2192,49.2712,623000.0
2011-07-22 14:30:00,85.23,85.29,85.17,85.26,428100.0,49.277,49.3117,49.2423,49.2943,428100.0
2011-07-22 15:00:00,85.26,85.27,84.99,85.03,733000.0,49.2943,49.3001,49.1382,49.1613,733000.0
2011-07-22 15:30:00,85.03,85.21,84.9,85.2,1659000.0,49.1613,49.2654,49.0862,49.2596,1659000.0
2011-07-25 09:30:00,84.18,84.64,84.18,84.54,1561500.0,48.6699,48.9359,48.6699,48.878,1561500.0
2011-07-25 10:00:00,84.54,84.87,84.52,84.72,884600.0,48.878,49.0688,48.8665,48.9821,884600.0
2011-07-25 10:30:00,84.72,84.81,84.6,84.7,1049800.0,48.9821,49.0341,48.9127,48.9705,1049800.0
2011-07-25 11:00:00,84.71,84.86,84.58,84.78,809800.0,48.9763,49.063,48.9012,49.0168,809800.0
2011-07-25 11:30:00,84.78,84.89,84.73,84.76,705300.0,49.0168,49.0804,48.9879,49.0052,705300.0
2011-07-25 12:00:00,84.76,84.91,84.76,84.89,450700.0,49.0052,49.092,49.0052,49.0804,450700.0
2011-07-25 12:30:00,84.89,85.0,84.88,84.98,625200.0,49.0804,49.144,49.0746,49.1324,625200.0
2011-07-25 13:00:00,84.99,85.13,84.98,85.05,579800.0,49.1382,49.2192,49.1324,49.1729,579800.0
2011-07-25 13:30:00,85.06,85.09,84.93,84.94,395300.0,49.1787,49.196,49.1035,49.1093,395300.0
2011-07-25 14:00:00,84.94,85.01,84.88,84.9,832600.0,49.1093,49.1498,49.0746,49.0862,832600.0
2011-07-25 14:30:00,84.9,84.9,84.6,84.71,997400.0,49.0862,49.0862,48.9127,48.9763,997400.0
2011-07-25 15:00:00,84.71,84.71,84.5,84.57,996800.0,48.9763,48.9763,48.8549,48.8954,996800.0
2011-07-25 15:30:00,84.56,84.79,84.52,84.58,1868700.0,48.8896,49.0226,48.8665,48.9012,1868700.0
2011-07-26 09:30:00,84.77,84.77,84.07,84.15,1535900.0,49.011,49.011,48.6063,48.6525,1535900.0
2011-07-26 10:00:00,84.14,84.4,84.04,84.28,1052000.0,48.6468,48.7971,48.589,48.7277,1052000.0
2011-07-26 10:30:00,84.29,84.5,84.25,84.39,667500.0,48.7335,48.8549,48.7104,48.7913,667500.0
2011-07-26 11:00:00,84.4,84.79,84.39,84.68,1282900.0,48.7971,49.0226,48.7913,48.959,1282900.0
2011-07-26 11:30:00,84.69,84.72,84.5,84.52,636300.0,48.9648,48.9821,48.8549,48.8665,636300.0
2011-07-26 12:00:00,84.53,84.82,84.44,84.75,1179300.0,48.8723,49.0399,48.8202,48.9994,1179300.0
2011-07-26 12:30:00,84.75,84.92,84.74,84.84,719500.0,48.9994,49.0977,48.9937,49.0515,719500.0
2011-07-26 13:00:00,84.85,84.93,84.72,84.84,563900.0,49.0573,49.1035,48.9821,49.0515,563900.0
2011-07-26 13:30:00,84.85,84.92,84.7,84.91,576500.0,49.0573,49.0977,48.9705,49.092,576500.0
2011-07-26 14:00:00,84.91,85.1,84.88,85.04,978600.0,49.092,49.2018,49.0746,49.1671,978600.0
2011-07-26 14:30:00,85.04,85.08,84.75,84.75,857300.0,49.1671,49.1902,48.9994,48.9994,857300.0
2011-07-26 15:00:00,84.75,84.77,84.55,84.59,799300.0,48.9994,49.011,48.8838,48.9069,799300.0
2011-07-26 15:30:00,84.6,84.61,84.3,84.37,2314600.0,48.9127,48.9185,48.7393,48.7797,2314600.0
2011-07-27 09:30:00,83.78,83.99,83.54,83.75,1603100.0,48.4386,48.56,48.2999,48.4213,1603100.0
2011-07-27 10:00:00,83.76,83.97,83.33,83.34,1707300.0,48.4271,48.5485,48.1785,48.1842,1707300.0
2011-07-27 10:30:00,83.34,83.85,83.24,83.78,1438200.0,48.1842,48.4791,48.1264,48.4386,1438200.0
2011-07-27 11:00:00,83.78,83.91,83.67,83.88,667400.0,48.4386,48.5138,48.375,48.4964,667400.0
2011-07-27 11:30:00,83.88,83.95,83.58,83.65,991500.0,48.4964,48.5369,48.323,48.3635,991500.0
2011-07-27 12:00:00,83.65,83.86,83.58,83.8,731100.0,48.3635,48.4849,48.323,48.4502,731100.0
2011-07-27 12:30:00,83.81,84.0,83.71,83.8,710800.0,48.456,48.5658,48.3982,48.4502,710800.0
2011-07-27 13:00:00,83.8,83.95,83.6,83.86,764100.0,48.4502,48.5369,48.3346,48.4849,764100.0
2011-07-27 13:30:00,83.86,84.23,83.84,84.22,810800.0,48.4849,48.6988,48.4733,48.693,810800.0
2011-07-27 14:00:00,84.21,84.25,83.91,83.96,1046000.0,48.6872,48.7104,48.5138,48.5427,1046000.0
2011-07-27 14:30:00,83.96,83.97,83.49,83.71,1188300.0,48.5427,48.5485,48.271,48.3982,1188300.0
2011-07-27 15:00:00,83.71,83.89,83.58,83.77,1212700.0,48.3982,48.5022,48.323,48.4328,1212700.0
2011-07-27 15:30:00,83.77,83.9,83.29,83.34,3691700.0,48.4328,48.508,48.1553,48.1842,3691700.0
2011-07-28 09:30:00,81.73,82.19,81.29,81.56,3630000.0,47.2534,47.5193,46.999,47.1551,3630000.0
2011-07-28 10:00:00,81.57,81.96,81.34,81.84,1812500.0,47.1609,47.3864,47.0279,47.317,1812500.0
2011-07-28 10:30:00,81.83,82.14,81.8,81.93,1491200.0,47.3112,47.4904,47.2939,47.369,1491200.0
2011-07-28 11:00:00,81.93,82.45,81.92,82.16,1594400.0,47.369,47.6697,47.3632,47.502,1594400.0
2011-07-28 11:30:00,82.16,82.38,82.04,82.11,995900.0,47.502,47.6292,47.4326,47.4731,995900.0
2011-07-28 12:00:00,82.11,82.21,81.96,81.97,672100.0,47.4731,47.5309,47.3864,47.3922,672100.0
2011-07-28 12:30:00,81.98,82.0,81.53,81.61,1058300.0,47.3979,47.4095,47.1378,47.184,1058300.0
2011-07-28 13:00:00,81.61,81.93,81.58,81.7,958500.0,47.184,47.369,47.1667,47.236,958500.0
2011-07-28 13:30:00,81.7,81.81,81.57,81.62,930200.0,47.236,47.2996,47.1609,47.1898,930200.0
2011-07-28 14:00:00,81.63,81.66,81.33,81.54,1425900.0,47.1956,47.2129,47.0221,47.1435,1425900.0
2011-07-28 14:30:00,81.55,81.8,81.51,81.63,1288200.0,47.1493,47.2939,47.1262,47.1956,1288200.0
2011-07-28 15:00:00,81.63,81.64,81.23,81.23,1580600.0,47.1956,47.2014,46.9643,46.9643,1580600.0
2011-07-28 15:30:00,81.25,81.77,81.15,81.46,4037000.0,46.9759,47.2765,46.9181,47.0973,4037000.0
2011-07-29 09:30:00,80.79,80.88,80.33,80.41,2628300.0,46.7099,46.762,46.444,46.4902,2628300.0
2011-07-29 10:00:00,80.41,80.63,80.15,80.22,2015800.0,46.4902,46.6174,46.3399,46.3804,2015800.0
2011-07-29 10:30:00,80.22,80.55,80.19,80.24,2411100.0,46.3804,46.5712,46.363,46.3919,2411100.0
2011-07-29 11:00:00,80.24,80.61,80.1,80.36,1695400.0,46.3919,46.6058,46.311,46.4613,1695400.0
2011-07-29 11:30:00,80.37,80.42,80.18,80.33,796400.0,46.4671,46.496,46.3572,46.444,796400.0
2011-07-29 12:00:00,80.33,80.42,80.16,80.26,907300.0,46.444,46.496,46.3457,46.4035,907300.0
2011-07-29 12:30:00,80.26,80.4,80.1,80.15,769500.0,46.4035,46.4844,46.311,46.3399,769500.0
2011-07-29 13:00:00,80.15,80.29,80.09,80.2,571200.0,46.3399,46.4208,46.3052,46.3688,571200.0
2011-07-29 13:30:00,80.21,80.37,80.18,80.33,747000.0,46.3746,46.4671,46.3572,46.444,747000.0
2011-07-29 14:00:00,80.34,80.43,80.1,80.13,891900.0,46.4497,46.5018,46.311,46.3283,891900.0
2011-07-29 14:30:00,80.13,80.29,80.07,80.11,1051000.0,46.3283,46.4208,46.2936,46.3168,1051000.0
2011-07-29 15:00:00,80.11,80.21,79.89,79.98,1590000.0,46.3168,46.3746,46.1896,46.2416,1590000.0
2011-07-29 15:30:00,79.98,80.18,79.76,79.87,4843300.0,46.2416,46.3572,46.1144,46.178,4843300.0
2011-08-01 09:30:00,80.86,81.18,79.82,79.84,2731000.0,46.7504,46.9354,46.1491,46.1607,2731000.0
2011-08-01 10:00:00,79.83,79.83,78.93,79.1,2841900.0,46.1549,46.1549,45.6345,45.7328,2841900.0
2011-08-01 10:30:00,79.1,79.4,78.98,79.03,1605400.0,45.7328,45.9063,45.6634,45.6923,1605400.0
2011-08-01 11:00:00,79.03,79.32,78.86,79.23,1537000.0,45.6923,45.86,45.5941,45.808,1537000.0
2011-08-01 11:30:00,79.24,79.26,78.74,78.85,1449000.0,45.8138,45.8253,45.5247,45.5883,1449000.0
2011-08-01 12:00:00,78.85,79.11,78.82,79.07,1029400.0,45.5883,45.7386,45.5709,45.7155,1029400.0
2011-08-01 12:30:00,79.07,79.18,78.85,79.02,742000.0,45.7155,45.7791,45.5883,45.6866,742000.0
2011-08-01 13:00:00,79.03,79.19,78.91,79.05,691100.0,45.6923,45.7849,45.623,45.7039,691100.0
2011-08-01 13:30:00,79.05,79.26,79.04,79.26,586200.0,45.7039,45.8253,45.6981,45.8253,586200.0
2011-08-01 14:00:00,79.26,79.31,78.98,79.15,930200.0,45.8253,45.8542,45.6634,45.7617,930200.0
2011-08-01 14:30:00,79.14,79.57,79.11,79.51,874400.0,45.7559,46.0046,45.7386,45.9699,874400.0
2011-08-01 15:00:00,79.51,79.7,79.38,79.63,1064300.0,45.9699,46.0797,45.8947,46.0392,1064300.0
2011-08-01 15:30:00,79.63,79.73,79.23,79.54,3485100.0,46.0392,46.0971,45.808,45.9872,3485100.0
2011-08-02 09:30:00,78.9,79.54,78.9,79.5,2567900.0,45.6172,45.9872,45.6172,45.9641,2567900.0
2011-08-02 10:00:00,79.5,79.61,79.09,79.29,2378500.0,45.9641,46.0277,45.727,45.8427,2378500.0
2011-08-02 10:30:00,79.28,79.42,79.0,79.06,2120400.0,45.8369,45.9178,45.675,45.7097,2120400.0
2011-08-02 11:00:00,79.05,79.16,78.68,78.76,2193100.0,45.7039,45.7675,45.49,45.5362,2193100.0
2011-08-02 11:30:00,78.75,78.98,78.67,78.91,993000.0,45.5305,45.6634,45.4842,45.623,993000.0
2011-08-02 12:00:00,78.91,78.99,78.72,78.94,1022400.0,45.623,45.6692,45.5131,45.6403,1022400.0
2011-08-02 12:30:00,78.94,78.98,78.52,78.67,1895700.0,45.6403,45.6634,45.3975,45.4842,1895700.0
2011-08-02 13:00:00,78.66,78.82,78.56,78.68,1011700.0,45.4784,45.5709,45.4206,45.49,1011700.0
2011-08-02 13:30:00,78.67,78.69,78.21,78.36,1831300.0,45.4842,45.4958,45.2183,45.305,1831300.0
2011-08-02 14:00:00,78.35,78.76,78.32,78.53,1242100.0,45.2992,45.5362,45.2818,45.4033,1242100.0
2011-08-02 14:30:00,78.53,78.85,78.38,78.75,1121500.0,45.4033,45.5883,45.3165,45.5305,1121500.0
2011-08-02 15:00:00,78.75,78.8,78.11,78.24,2054500.0,45.5305,45.5594,45.1604,45.2356,2054500.0
2011-08-02 15:30:00,78.25,78.34,77.82,77.83,4696500.0,45.2414,45.2934,44.9928,44.9985,4696500.0
2011-08-03 09:30:00,77.94,78.08,77.42,77.87,2312200.0,45.0621,45.1431,44.7615,45.0217,2312200.0
2011-08-03 10:00:00,77.88,78.1,77.21,77.25,2411900.0,45.0275,45.1547,44.6401,44.6632,2411900.0
2011-08-03 10:30:00,77.25,77.25,76.56,76.9,2993200.0,44.6632,44.6632,44.2643,44.4609,2993200.0
2011-08-03 11:00:00,76.9,77.16,76.67,76.93,2172300.0,44.4609,44.6112,44.3279,44.4782,2172300.0
2011-08-03 11:30:00,76.94,77.18,76.76,76.79,1533500.0,44.484,44.6227,44.3799,44.3973,1533500.0
2011-08-03 12:00:00,76.79,76.81,76.46,76.55,1580600.0,44.3973,44.4088,44.2065,44.2585,1580600.0
2011-08-03 12:30:00,76.56,77.06,76.46,76.97,1002400.0,44.2643,44.5534,44.2065,44.5013,1002400.0
2011-08-03 13:00:00,76.96,77.06,76.72,76.99,814900.0,44.4955,44.5534,44.3568,44.5129,814900.0
2011-08-03 13:30:00,77.0,77.57,76.98,77.35,1510700.0,44.5187,44.8482,44.5071,44.721,1510700.0
2011-08-03 14:00:00,77.34,77.51,76.97,77.04,1480000.0,44.7152,44.8135,44.5013,44.5418,1480000.0
2011-08-03 14:30:00,77.04,77.22,76.87,77.18,1187200.0,44.5418,44.6459,44.4435,44.6227,1187200.0
2011-08-03 15:00:00,77.17,77.55,77.09,77.33,1728000.0,44.617,44.8367,44.5707,44.7095,1728000.0
2011-08-03 15:30:00,77.34,77.84,77.26,77.72,3664300.0,44.7152,45.0043,44.669,44.935,3664300.0
2011-08-04 09:30:00,76.7,76.94,76.15,76.79,3328100.0,44.3452,44.484,44.0272,44.3973,3328100.0
2011-08-04 10:00:00,76.78,77.13,76.47,76.91,2467200.0,44.3915,44.5938,44.2122,44.4666,2467200.0
2011-08-04 10:30:00,76.89,77.12,76.25,76.64,2943800.0,44.4551,44.5881,44.085,44.3105,2943800.0
2011-08-04 11:00:00,76.65,76.65,75.86,75.88,3050800.0,44.3163,44.3163,43.8596,43.8711,3050800.0
2011-08-04 11:30:00,75.88,76.35,75.35,75.63,2721100.0,43.8711,44.1429,43.5647,43.7266,2721100.0
2011-08-04 12:00:00,75.63,75.9,75.45,75.68,1935300.0,43.7266,43.8827,43.6225,43.7555,1935300.0
2011-08-04 12:30:00,75.69,75.85,75.33,75.35,2025800.0,43.7613,43.8538,43.5531,43.5647,2025800.0
2011-08-04 13:00:00,75.36,75.5,75.02,75.24,1958100.0,43.5705,43.6514,43.3739,43.5011,1958100.0
2011-08-04 13:30:00,75.24,75.26,74.72,74.85,2212200.0,43.5011,43.5127,43.2005,43.2756,2212200.0
2011-08-04 14:00:00,74.86,74.92,74.4,74.64,2823500.0,43.2814,43.3161,43.0154,43.1542,2823500.0
2011-08-04 14:30:00,74.64,75.31,74.58,75.04,2447300.0,43.1542,43.5416,43.1195,43.3855,2447300.0
2011-08-04 15:00:00,75.03,75.31,74.42,74.42,2531600.0,43.3797,43.5416,43.027,43.027,2531600.0
2011-08-04 15:30:00,74.48,74.83,73.51,73.88,7108700.0,43.0617,43.2641,42.5009,42.7148,7108700.0
2011-08-05 09:30:00,75.0,75.3,73.2,73.28,4549400.0,43.3623,43.5358,42.3216,42.3679,4549400.0
2011-08-05 10:00:00,73.28,74.42,73.03,74.0,4507000.0,42.3679,43.027,42.2234,42.7842,4507000.0
2011-08-05 10:30:00,73.99,74.23,73.58,74.04,2506300.0,42.7784,42.9172,42.5413,42.8073,2506300.0
2011-08-05 11:00:00,74.06,74.13,73.07,73.57,3050600.0,42.8189,42.8593,42.2465,42.5356,3050600.0
2011-08-05 11:30:00,73.57,73.95,72.07,72.52,3868400.0,42.5356,42.7553,41.6683,41.9285,3868400.0
2011-08-05 12:00:00,72.52,74.3,72.3,73.49,3873200.0,41.9285,42.9576,41.8013,42.4893,3873200.0
2011-08-05 12:30:00,73.48,75.22,73.37,74.77,3865400.0,42.4835,43.4895,42.4199,43.2294,3865400.0
2011-08-05 13:00:00,74.77,75.34,74.07,75.31,1887600.0,43.2294,43.5589,42.8247,43.5416,1887600.0
2011-08-05 13:30:00,75.32,75.6,74.67,75.45,3050800.0,43.5474,43.7092,43.1715,43.6225,3050800.0
2011-08-05 14:00:00,75.44,75.6,75.09,75.37,2292800.0,43.6167,43.7092,43.4144,43.5763,2292800.0
2011-08-05 14:30:00,75.36,75.8,75.03,75.25,2358000.0,43.5705,43.8249,43.3797,43.5069,2358000.0
2011-08-05 15:00:00,75.25,75.44,74.02,74.03,2638600.0,43.5069,43.6167,42.7957,42.8015,2638600.0
2011-08-05 15:30:00,74.05,75.19,74.04,74.78,4113800.0,42.8131,43.4722,42.8073,43.2351,4113800.0
2011-08-08 09:30:00,72.74,73.44,72.55,73.05,6805500.0,42.0557,42.4604,41.9458,42.2349,6805500.0
2011-08-08 10:00:00,73.05,73.29,72.36,72.48,4477400.0,42.2349,42.3737,41.836,41.9054,4477400.0
2011-08-08 10:30:00,72.49,73.0,72.13,72.31,3930700.0,41.9112,42.206,41.703,41.8071,3930700.0
2011-08-08 11:00:00,72.3,73.35,72.11,72.78,3070400.0,41.8013,42.4084,41.6914,42.0788,3070400.0
2011-08-08 11:30:00,72.77,73.17,72.39,72.96,2180500.0,42.073,42.3043,41.8533,42.1829,2180500.0
2011-08-08 12:00:00,72.93,73.07,72.42,72.67,1872700.0,42.1655,42.2465,41.8707,42.0152,1872700.0
2011-08-08 12:30:00,72.68,73.0,72.48,72.63,1962400.0,42.021,42.206,41.9054,41.9921,1962400.0
2011-08-08 13:00:00,72.63,72.91,72.2,72.52,2033900.0,41.9921,42.154,41.7435,41.9285,2033900.0
2011-08-08 13:30:00,72.51,72.6,71.65,71.68,3821400.0,41.9227,41.9747,41.4255,41.4428,3821400.0
2011-08-08 14:00:00,71.69,72.27,70.2,71.21,4928300.0,41.4486,41.784,40.5872,41.1711,4928300.0
2011-08-08 14:30:00,71.22,71.77,70.88,70.95,3402800.0,41.1769,41.4949,40.9803,41.0208,3402800.0
2011-08-08 15:00:00,70.95,72.48,70.88,71.34,4092900.0,41.0208,41.9054,40.9803,41.2463,4092900.0
2011-08-08 15:30:00,71.34,71.48,69.9,70.19,9383900.0,41.2463,41.3272,40.4137,40.5814,9383900.0
2011-08-09 09:30:00,70.79,71.22,68.78,70.33,7839600.0,40.9283,41.1769,39.7662,40.6623,7839600.0
2011-08-09 10:00:00,70.34,71.19,70.01,71.16,5411000.0,40.6681,41.1595,40.4773,41.1422,5411000.0
2011-08-09 10:30:00,71.18,71.35,70.68,71.06,3708400.0,41.1538,41.252,40.8647,41.0844,3708400.0
2011-08-09 11:00:00,71.06,71.11,70.28,70.96,2984200.0,41.0844,41.1133,40.6334,41.0266,2984200.0
2011-08-09 11:30:00,70.98,71.03,70.5,70.79,2228000.0,41.0381,41.067,40.7606,40.9283,2228000.0
2011-08-09 12:00:00,70.8,71.02,70.64,70.75,1995200.0,40.9341,41.0612,40.8415,40.9051,1995200.0
2011-08-09 12:30:00,70.76,70.98,70.47,70.47,1629200.0,40.9109,41.0381,40.7433,40.7433,1629200.0
2011-08-09 13:00:00,70.46,70.5,70.11,70.28,2155200.0,40.7375,40.7606,40.5351,40.6334,2155200.0
2011-08-09 13:30:00,70.28,70.38,69.25,69.52,2745400.0,40.6334,40.6912,40.0379,40.194,2745400.0
2011-08-09 14:00:00,69.52,70.24,67.68,68.95,3945400.0,40.194,40.6103,39.1302,39.8644,3945400.0
2011-08-09 14:30:00,68.95,68.98,67.03,67.73,6269200.0,39.8644,39.8818,38.7544,39.1591,6269200.0
2011-08-09 15:00:00,67.69,70.08,67.25,69.81,5050100.0,39.136,40.5178,38.8816,40.3617,5050100.0
2011-08-09 15:30:00,69.82,71.72,69.32,71.7,8133600.0,40.3675,41.466,40.0784,41.4544,8133600.0
2011-08-10 09:30:00,70.74,70.99,69.53,69.57,5263200.0,41.1819,41.3275,40.4775,40.5008,5263200.0
2011-08-10 10:00:00,69.57,69.71,68.31,68.86,4693400.0,40.5008,40.5823,39.7673,40.0875,4693400.0
2011-08-10 10:30:00,68.88,69.85,68.45,69.17,4186200.0,40.0991,40.6638,39.8488,40.2679,4186200.0
2011-08-10 11:00:00,69.17,69.38,68.57,68.77,2954800.0,40.2679,40.3902,39.9186,40.0351,2954800.0
2011-08-10 11:30:00,68.78,69.48,68.39,69.24,2471700.0,40.0409,40.4484,39.8139,40.3087,2471700.0
2011-08-10 12:00:00,69.22,69.64,68.9,69.18,2210200.0,40.297,40.5415,40.1108,40.2738,2210200.0
2011-08-10 12:30:00,69.19,69.75,68.86,69.63,1390600.0,40.2796,40.6056,40.0875,40.5357,1390600.0
2011-08-10 13:00:00,69.63,69.82,68.91,69.15,1817700.0,40.5357,40.6463,40.1166,40.2563,1817700.0
2011-08-10 13:30:00,69.16,70.08,68.95,70.05,2059000.0,40.2621,40.7977,40.1399,40.7802,2059000.0
2011-08-10 14:00:00,70.04,70.81,69.82,70.32,2892000.0,40.7744,41.2227,40.6463,40.9374,2892000.0
2011-08-10 14:30:00,70.32,70.58,69.56,69.61,2158300.0,40.9374,41.0888,40.495,40.5241,2158300.0
2011-08-10 15:00:00,69.61,69.85,69.05,69.19,2767900.0,40.5241,40.6638,40.1981,40.2796,2767900.0
2011-08-10 15:30:00,69.16,69.41,67.46,67.97,7989200.0,40.2621,40.4077,39.2724,39.5693,7989200.0
2011-08-11 09:30:00,68.82,69.95,68.63,69.2,6913100.0,40.0642,40.722,39.9536,40.2854,6913100.0
2011-08-11 10:00:00,69.2,69.97,69.08,69.56,4704400.0,40.2854,40.7337,40.2155,40.495,4704400.0
2011-08-11 10:30:00,69.56,70.56,68.92,70.1,2874100.0,40.495,41.0771,40.1224,40.8093,2874100.0
2011-08-11 11:00:00,70.09,70.78,69.73,70.02,3594000.0,40.8035,41.2052,40.5939,40.7628,3594000.0
2011-08-11 11:30:00,70.02,70.49,69.73,70.06,2078900.0,40.7628,41.0364,40.5939,40.7861,2078900.0
2011-08-11 12:00:00,70.07,70.51,69.95,70.35,1303300.0,40.7919,41.048,40.722,40.9549,1303300.0
2011-08-11 12:30:00,70.35,71.33,70.32,71.25,2244500.0,40.9549,41.5254,40.9374,41.4788,2244500.0
2011-08-11 13:00:00,71.24,71.3,70.74,71.06,2530700.0,41.473,41.5079,41.1819,41.3682,2530700.0
2011-08-11 13:30:00,71.07,71.22,70.55,71.16,1669400.0,41.374,41.4614,41.0713,41.4264,1669400.0
2011-08-11 14:00:00,71.16,71.77,70.98,71.72,2463900.0,41.4264,41.7815,41.3216,41.7524,2463900.0
2011-08-11 14:30:00,71.72,71.76,71.07,71.59,2095200.0,41.7524,41.7757,41.374,41.6768,2095200.0
2011-08-11 15:00:00,71.58,72.1,71.48,71.95,2581900.0,41.6709,41.9737,41.6127,41.8863,2581900.0
2011-08-11 15:30:00,71.94,72.4,71.16,71.42,8053300.0,41.8805,42.1483,41.4264,41.5778,8053300.0
2011-08-12 09:30:00,72.24,73.08,71.65,72.8,4815500.0,42.0552,42.5442,41.7117,42.3812,4815500.0
2011-08-12 10:00:00,72.78,72.9,72.26,72.67,3130400.0,42.3695,42.4394,42.0668,42.3055,3130400.0
2011-08-12 10:30:00,72.67,72.78,72.15,72.37,2170000.0,42.3055,42.3695,42.0028,42.1308,2170000.0
2011-08-12 11:00:00,72.36,72.46,72.13,72.37,1679700.0,42.125,42.1832,41.9911,42.1308,1679700.0
2011-08-12 11:30:00,72.34,73.04,72.27,73.0,1749800.0,42.1134,42.5209,42.0726,42.4976,1749800.0
2011-08-12 12:00:00,72.99,73.1,72.52,72.68,1060400.0,42.4918,42.5558,42.2182,42.3113,1060400.0
2011-08-12 12:30:00,72.68,72.73,72.45,72.57,1167500.0,42.3113,42.3404,42.1774,42.2473,1167500.0
2011-08-12 13:00:00,72.57,72.68,72.3,72.33,1263100.0,42.2473,42.3113,42.0901,42.1076,1263100.0
2011-08-12 13:30:00,72.33,72.64,72.23,72.54,1384700.0,42.1076,42.288,42.0493,42.2298,1384700.0
2011-08-12 14:00:00,72.55,72.59,71.85,72.05,2015200.0,42.2356,42.2589,41.8281,41.9446,2015200.0
2011-08-12 14:30:00,72.04,72.22,71.93,72.19,1524700.0,41.9387,42.0435,41.8747,42.0261,1524700.0
2011-08-12 15:00:00,72.19,72.33,71.88,71.91,1843800.0,42.0261,42.1076,41.8456,41.8631,1843800.0
2011-08-12 15:30:00,71.92,72.08,71.6,72.03,3832200.0,41.8689,41.962,41.6826,41.9329,3832200.0
2011-08-15 09:30:00,73.04,73.74,72.75,73.59,2695900.0,42.5209,42.9284,42.3521,42.8411,2695900.0
2011-08-15 10:00:00,73.59,74.06,73.43,74.01,1921700.0,42.8411,43.1147,42.7479,43.0856,1921700.0
2011-08-15 10:30:00,74.02,74.07,73.66,73.75,1563900.0,43.0914,43.1205,42.8818,42.9342,1563900.0
2011-08-15 11:00:00,73.74,73.96,73.51,73.64,1582500.0,42.9284,43.0565,42.7945,42.8702,1582500.0
2011-08-15 11:30:00,73.64,73.9,73.43,73.86,1198300.0,42.8702,43.0215,42.7479,42.9983,1198300.0
2011-08-15 12:00:00,73.85,73.94,73.59,73.81,848200.0,42.9924,43.0448,42.8411,42.9692,848200.0
2011-08-15 12:30:00,73.81,74.17,73.78,74.05,804900.0,42.9692,43.1787,42.9517,43.1089,804900.0
2011-08-15 13:00:00,74.05,74.19,73.92,73.95,947700.0,43.1089,43.1904,43.0332,43.0507,947700.0
2011-08-15 13:30:00,73.96,74.04,73.8,74.03,936600.0,43.0565,43.103,42.9633,43.0972,936600.0
2011-08-15 14:00:00,74.03,74.26,73.91,74.15,970300.0,43.0972,43.2311,43.0274,43.1671,970300.0
2011-08-15 14:30:00,74.15,74.2,73.96,74.17,1162900.0,43.1671,43.1962,43.0565,43.1787,1162900.0
2011-08-15 15:00:00,74.17,74.26,74.01,74.09,1257300.0,43.1787,43.2311,43.0856,43.1322,1257300.0
2011-08-15 15:30:00,74.1,74.38,74.07,74.29,3737600.0,43.138,43.301,43.1205,43.2486,3737600.0
2011-08-16 09:30:00,73.35,73.7,73.04,73.31,2344700.0,42.7014,42.9051,42.5209,42.6781,2344700.0
2011-08-16 10:00:00,73.32,73.93,73.24,73.78,1764000.0,42.6839,43.039,42.6373,42.9517,1764000.0
2011-08-16 10:30:00,73.78,73.95,73.63,73.9,1116500.0,42.9517,43.0507,42.8644,43.0215,1116500.0
2011-08-16 11:00:00,73.89,73.96,73.67,73.93,1211300.0,43.0157,43.0565,42.8877,43.039,1211300.0
2011-08-16 11:30:00,73.92,74.09,73.74,74.07,851200.0,43.0332,43.1322,42.9284,43.1205,851200.0
2011-08-16 12:00:00,74.06,74.34,73.12,73.25,2681900.0,43.1147,43.2777,42.5675,42.6431,2681900.0
2011-08-16 12:30:00,73.24,73.57,73.02,73.33,2034700.0,42.6373,42.8294,42.5092,42.6897,2034700.0
2011-08-16 13:00:00,73.33,73.34,72.83,72.97,2224200.0,42.6897,42.6955,42.3986,42.4801,2224200.0
2011-08-16 13:30:00,72.96,73.48,72.9,73.34,952900.0,42.4743,42.777,42.4394,42.6955,952900.0
2011-08-16 14:00:00,73.33,73.79,73.3,73.45,1117200.0,42.6897,42.9575,42.6723,42.7596,1117200.0
2011-08-16 14:30:00,73.44,73.52,72.96,73.0,1343500.0,42.7538,42.8003,42.4743,42.4976,1343500.0
2011-08-16 15:00:00,73.0,73.68,72.97,73.66,1503400.0,42.4976,42.8935,42.4801,42.8818,1503400.0
2011-08-16 15:30:00,73.66,73.97,73.43,73.53,3533700.0,42.8818,43.0623,42.7479,42.8061,3533700.0
2011-08-17 09:30:00,74.29,74.66,74.1,74.4,1487600.0,43.2486,43.464,43.138,43.3126,1487600.0
2011-08-17 10:00:00,74.4,74.75,74.26,74.61,1155700.0,43.3126,43.5164,43.2311,43.4349,1155700.0
2011-08-17 10:30:00,74.6,74.6,74.15,74.16,1437500.0,43.4291,43.4291,43.1671,43.1729,1437500.0
2011-08-17 11:00:00,74.14,74.37,73.91,74.18,1244300.0,43.1613,43.2952,43.0274,43.1846,1244300.0
2011-08-17 11:30:00,74.18,74.27,73.77,73.91,1032900.0,43.1846,43.2369,42.9459,43.0274,1032900.0
2011-08-17 12:00:00,73.91,73.98,73.5,73.88,1141900.0,43.0274,43.0681,42.7887,43.0099,1141900.0
2011-08-17 12:30:00,73.88,74.08,73.69,73.82,821300.0,43.0099,43.1263,42.8993,42.975,821300.0
2011-08-17 13:00:00,73.82,74.18,73.64,73.92,1424000.0,42.975,43.1846,42.8702,43.0332,1424000.0
2011-08-17 13:30:00,73.91,74.05,73.52,73.86,922500.0,43.0274,43.1089,42.8003,42.9983,922500.0
2011-08-17 14:00:00,73.86,74.07,73.78,73.86,756200.0,42.9983,43.1205,42.9517,42.9983,756200.0
2011-08-17 14:30:00,73.85,73.98,73.61,73.98,658800.0,42.9924,43.0681,42.8527,43.0681,658800.0
2011-08-17 15:00:00,73.98,74.23,73.83,74.15,1013000.0,43.0681,43.2137,42.9808,43.1671,1013000.0
2011-08-17 15:30:00,74.15,74.16,73.85,74.14,2632900.0,43.1671,43.1729,42.9924,43.1613,2632900.0
2011-08-18 09:30:00,72.23,72.79,71.78,71.96,3349100.0,42.0493,42.3754,41.7874,41.8922,3349100.0
2011-08-18 10:00:00,71.95,71.96,70.57,71.04,4341100.0,41.8863,41.8922,41.083,41.3566,4341100.0
2011-08-18 10:30:00,71.06,71.36,70.6,71.15,2130600.0,41.3682,41.5429,41.1004,41.4206,2130600.0
2011-08-18 11:00:00,71.16,71.27,70.76,70.95,1738700.0,41.4264,41.4905,41.1936,41.3042,1738700.0
2011-08-18 11:30:00,70.94,71.46,70.87,71.36,1379400.0,41.2984,41.6011,41.2576,41.5429,1379400.0
2011-08-18 12:00:00,71.36,71.5,71.05,71.26,1809900.0,41.5429,41.6244,41.3624,41.4846,1809900.0
2011-08-18 12:30:00,71.27,71.42,70.96,71.19,856100.0,41.4905,41.5778,41.31,41.4439,856100.0
2011-08-18 13:00:00,71.18,71.32,70.76,70.89,1016200.0,41.4381,41.5196,41.1936,41.2692,1016200.0
2011-08-18 13:30:00,70.88,70.91,70.5,70.7,1715700.0,41.2634,41.2809,41.0422,41.1586,1715700.0
2011-08-18 14:00:00,70.7,71.35,70.66,71.14,1508600.0,41.1586,41.537,41.1354,41.4148,1508600.0
2011-08-18 14:30:00,71.13,71.24,70.66,70.7,1642900.0,41.409,41.473,41.1354,41.1586,1642900.0
2011-08-18 15:00:00,70.69,70.94,70.46,70.9,2470400.0,41.1528,41.2984,41.0189,41.2751,2470400.0
2011-08-18 15:30:00,70.9,71.16,70.21,70.92,6321500.0,41.2751,41.4264,40.8734,41.2867,6321500.0
2011-08-19 09:30:00,70.07,71.06,69.85,70.88,6265100.0,40.7919,41.3682,40.6638,41.2634,6265100.0
2011-08-19 10:00:00,70.89,71.98,70.81,71.91,2990700.0,41.2692,41.9038,41.2227,41.8631,2990700.0
2011-08-19 10:30:00,71.9,71.94,71.12,71.43,2189800.0,41.8572,41.8805,41.4031,41.5836,2189800.0
2011-08-19 11:00:00,71.41,71.53,70.76,71.01,1402200.0,41.572,41.6418,41.1936,41.3391,1402200.0
2011-08-19 11:30:00,71.02,71.6,70.74,71.57,1624900.0,41.3449,41.6826,41.1819,41.6651,1624900.0
2011-08-19 12:00:00,71.57,71.6,71.19,71.41,1406700.0,41.6651,41.6826,41.4439,41.572,1406700.0
2011-08-19 12:30:00,71.42,71.77,71.31,71.52,1319500.0,41.5778,41.7815,41.5138,41.636,1319500.0
2011-08-19 13:00:00,71.5,71.7,71.29,71.38,804000.0,41.6244,41.7408,41.5021,41.5545,804000.0
2011-08-19 13:30:00,71.38,71.41,71.05,71.11,1315900.0,41.5545,41.572,41.3624,41.3973,1315900.0
2011-08-19 14:00:00,71.11,71.23,70.37,70.65,1750000.0,41.3973,41.4672,40.9665,41.1295,1750000.0
2011-08-19 14:30:00,70.65,70.89,70.19,70.22,1896300.0,41.1295,41.2692,40.8617,40.8792,1896300.0
2011-08-19 15:00:00,70.23,70.26,69.73,70.0,3934500.0,40.885,40.9025,40.5939,40.7511,3934500.0
2011-08-19 15:30:00,70.0,70.38,69.67,69.8,4782700.0,40.7511,40.9723,40.559,40.6347,4782700.0
2011-08-22 09:30:00,72.22,72.22,70.71,70.92,2842500.0,42.0435,42.0435,41.1645,41.2867,2842500.0
2011-08-22 10:00:00,70.92,71.07,70.43,70.66,2198100.0,41.2867,41.374,41.0015,41.1354,2198100.0
2011-08-22 10:30:00,70.67,70.87,70.28,70.28,1497100.0,41.1412,41.2576,40.9141,40.9141,1497100.0
2011-08-22 11:00:00,70.27,70.35,69.9,70.04,2042800.0,40.9083,40.9549,40.6929,40.7744,2042800.0
2011-08-22 11:30:00,70.04,70.15,69.58,69.88,1698400.0,40.7744,40.8385,40.5066,40.6813,1698400.0
2011-08-22 12:00:00,69.87,70.4,69.85,70.18,1281500.0,40.6754,40.984,40.6638,40.8559,1281500.0
2011-08-22 12:30:00,70.17,70.68,69.9,70.59,1270900.0,40.8501,41.147,40.6929,41.0946,1270900.0
2011-08-22 13:00:00,70.59,71.02,70.45,70.87,1805700.0,41.0946,41.3449,41.0131,41.2576,1805700.0
2011-08-22 13:30:00,70.87,70.98,70.52,70.74,1203900.0,41.2576,41.3216,41.0538,41.1819,1203900.0
2011-08-22 14:00:00,70.73,71.06,70.56,70.78,1394000.0,41.1761,41.3682,41.0771,41.2052,1394000.0
2011-08-22 14:30:00,70.78,70.78,70.29,70.36,1248600.0,41.2052,41.2052,40.92,40.9607,1248600.0
2011-08-22 15:00:00,70.37,70.66,70.24,70.49,1593300.0,40.9665,41.1354,40.8908,41.0364,1593300.0
2011-08-22 15:30:00,70.49,70.65,69.96,70.18,3225400.0,41.0364,41.1295,40.7278,40.8559,3225400.0
2011-08-23 09:30:00,70.6,71.28,70.52,71.02,2467000.0,41.1004,41.4963,41.0538,41.3449,2467000.0
2011-08-23 10:00:00,71.03,71.99,70.97,71.85,3043900.0,41.3508,41.9096,41.3158,41.8281,3043900.0
2011-08-23 10:30:00,71.86,72.09,71.46,71.65,2638500.0,41.8339,41.9678,41.6011,41.7117,2638500.0
2011-08-23 11:00:00,71.64,72.44,71.55,71.81,2353600.0,41.7059,42.1716,41.6535,41.8048,2353600.0
2011-08-23 11:30:00,71.82,72.5,71.8,72.46,2219700.0,41.8107,42.2065,41.799,42.1832,2219700.0
2011-08-23 12:00:00,72.46,72.48,72.03,72.03,1285900.0,42.1832,42.1949,41.9329,41.9329,1285900.0
2011-08-23 12:30:00,72.03,72.39,71.94,72.26,1450900.0,41.9329,42.1425,41.8805,42.0668,1450900.0
2011-08-23 13:00:00,72.27,72.43,72.16,72.35,1344500.0,42.0726,42.1658,42.0086,42.1192,1344500.0
2011-08-23 13:30:00,72.35,72.46,71.89,72.2,1986500.0,42.1192,42.1832,41.8514,42.0319,1986500.0
2011-08-23 14:00:00,72.2,72.42,71.97,72.39,1755000.0,42.0319,42.16,41.898,42.1425,1755000.0
2011-08-23 14:30:00,72.39,72.81,72.33,72.77,2563900.0,42.1425,42.387,42.1076,42.3637,2563900.0
2011-08-23 15:00:00,72.77,73.8,72.75,73.44,3611000.0,42.3637,42.9633,42.3521,42.7538,3611000.0
2011-08-23 15:30:00,73.45,73.67,73.18,73.6,5927300.0,42.7596,42.8877,42.6024,42.8469,5927300.0
2011-08-24 09:30:00,72.96,73.42,72.71,73.3,2219300.0,42.4743,42.7421,42.3288,42.6723,2219300.0
2011-08-24 10:00:00,73.29,73.86,73.27,73.51,2175600.0,42.6664,42.9983,42.6548,42.7945,2175600.0
2011-08-24 10:30:00,73.52,73.58,72.93,72.96,1213300.0,42.8003,42.8353,42.4569,42.4743,1213300.0
2011-08-24 11:00:00,72.96,73.05,72.78,72.93,1042100.0,42.4743,42.5267,42.3695,42.4569,1042100.0
2011-08-24 11:30:00,72.93,73.08,72.63,72.72,1017100.0,42.4569,42.5442,42.2822,42.3346,1017100.0
2011-08-24 12:00:00,72.71,72.71,72.41,72.55,1285600.0,42.3288,42.3288,42.1541,42.2356,1285600.0
2011-08-24 12:30:00,72.55,72.67,72.27,72.63,851400.0,42.2356,42.3055,42.0726,42.2822,851400.0
2011-08-24 13:00:00,72.63,73.11,72.54,73.05,853700.0,42.2822,42.5616,42.2298,42.5267,853700.0
2011-08-24 13:30:00,73.05,73.12,72.8,73.11,781800.0,42.5267,42.5675,42.3812,42.5616,781800.0
2011-08-24 14:00:00,73.11,73.16,72.81,72.88,669200.0,42.5616,42.5907,42.387,42.4277,669200.0
2011-08-24 14:30:00,72.87,73.35,72.8,73.31,1093700.0,42.4219,42.7014,42.3812,42.6781,1093700.0
2011-08-24 15:00:00,73.31,73.52,73.18,73.37,1628700.0,42.6781,42.8003,42.6024,42.713,1628700.0
2011-08-24 15:30:00,73.38,73.67,73.37,73.53,3875300.0,42.7188,42.8877,42.713,42.8061,3875300.0
2011-08-25 09:30:00,73.64,73.92,72.85,73.01,2582900.0,42.8702,43.0332,42.4103,42.5034,2582900.0
2011-08-25 10:00:00,73.01,73.01,71.92,72.11,2961200.0,42.5034,42.5034,41.8689,41.9795,2961200.0
2011-08-25 10:30:00,72.12,72.23,71.27,71.99,2499700.0,41.9853,42.0493,41.4905,41.9096,2499700.0
2011-08-25 11:00:00,71.99,72.18,71.66,71.92,1979400.0,41.9096,42.0202,41.7175,41.8689,1979400.0
2011-08-25 11:30:00,71.92,71.98,71.47,71.91,1186700.0,41.8689,41.9038,41.6069,41.8631,1186700.0
2011-08-25 12:00:00,71.91,72.12,71.79,71.97,885500.0,41.8631,41.9853,41.7932,41.898,885500.0
2011-08-25 12:30:00,71.97,71.97,71.48,71.81,913100.0,41.898,41.898,41.6127,41.8048,913100.0
2011-08-25 13:00:00,71.82,72.3,71.81,72.28,977000.0,41.8107,42.0901,41.8048,42.0784,977000.0
2011-08-25 13:30:00,72.28,72.49,72.1,72.34,1034800.0,42.0784,42.2007,41.9737,42.1134,1034800.0
2011-08-25 14:00:00,72.35,72.61,72.22,72.57,1090600.0,42.1192,42.2706,42.0435,42.2473,1090600.0
2011-08-25 14:30:00,72.56,72.76,72.21,72.21,1283000.0,42.2415,42.3579,42.0377,42.0377,1283000.0
2011-08-25 15:00:00,72.21,72.51,72.06,72.17,1408900.0,42.0377,42.2123,41.9504,42.0144,1408900.0
2011-08-25 15:30:00,72.17,72.25,71.31,71.76,4758300.0,42.0144,42.061,41.5138,41.7757,4758300.0
2011-08-26 09:30:00,70.83,71.34,70.72,71.16,2103200.0,41.2343,41.5312,41.1703,41.4264,2103200.0
2011-08-26 10:00:00,71.16,71.54,70.21,71.28,3101500.0,41.4264,41.6477,40.8734,41.4963,3101500.0
2011-08-26 10:30:00,71.29,72.19,71.05,71.72,2234500.0,41.5021,42.0261,41.3624,41.7524,2234500.0
2011-08-26 11:00:00,71.73,72.57,71.6,72.21,2180000.0,41.7583,42.2473,41.6826,42.0377,2180000.0
2011-08-26 11:30:00,72.21,72.62,72.14,72.48,1406300.0,42.0377,42.2764,41.9969,42.1949,1406300.0
2011-08-26 12:00:00,72.48,72.95,72.48,72.79,1759000.0,42.1949,42.4685,42.1949,42.3754,1759000.0
2011-08-26 12:30:00,72.8,72.81,72.53,72.66,1307000.0,42.3812,42.387,42.224,42.2997,1307000.0
2011-08-26 13:00:00,72.66,72.96,72.56,72.94,901100.0,42.2997,42.4743,42.2415,42.4627,901100.0
2011-08-26 13:30:00,72.94,73.0,72.66,72.77,1317800.0,42.4627,42.4976,42.2997,42.3637,1317800.0
2011-08-26 14:00:00,72.78,72.81,72.36,72.39,1249800.0,42.3695,42.387,42.125,42.1425,1249800.0
2011-08-26 14:30:00,72.4,72.58,72.28,72.49,875500.0,42.1483,42.2531,42.0784,42.2007,875500.0
2011-08-26 15:00:00,72.49,72.51,71.99,72.18,1483100.0,42.2007,42.2123,41.9096,42.0202,1483100.0
2011-08-26 15:30:00,72.19,72.67,72.15,72.6,3394500.0,42.0261,42.3055,42.0028,42.2647,3394500.0
2011-08-29 09:30:00,73.33,74.05,73.21,73.95,1719400.0,42.6897,43.1089,42.6199,43.0507,1719400.0
2011-08-29 10:00:00,73.95,74.08,73.61,73.61,1462100.0,43.0507,43.1263,42.8527,42.8527,1462100.0
2011-08-29 10:30:00,73.62,73.76,73.12,73.17,1324400.0,42.8585,42.94,42.5675,42.5966,1324400.0
2011-08-29 11:00:00,73.16,73.24,72.98,73.13,986600.0,42.5907,42.6373,42.486,42.5733,986600.0
2011-08-29 11:30:00,73.13,73.36,73.11,73.16,754900.0,42.5733,42.7072,42.5616,42.5907,754900.0
2011-08-29 12:00:00,73.16,73.35,73.15,73.25,521700.0,42.5907,42.7014,42.5849,42.6431,521700.0
2011-08-29 12:30:00,73.24,73.36,73.17,73.28,663600.0,42.6373,42.7072,42.5966,42.6606,663600.0
2011-08-29 13:00:00,73.28,73.55,73.24,73.52,611300.0,42.6606,42.8178,42.6373,42.8003,611300.0
2011-08-29 13:30:00,73.53,73.67,73.44,73.64,764000.0,42.8061,42.8877,42.7538,42.8702,764000.0
2011-08-29 14:00:00,73.64,73.9,73.63,73.89,836100.0,42.8702,43.0215,42.8644,43.0157,836100.0
2011-08-29 14:30:00,73.88,73.98,73.71,73.78,1151600.0,43.0099,43.0681,42.9109,42.9517,1151600.0
2011-08-29 15:00:00,73.78,73.97,73.69,73.96,1323000.0,42.9517,43.0623,42.8993,43.0565,1323000.0
2011-08-29 15:30:00,73.95,74.22,73.89,74.1,3466800.0,43.0507,43.2078,43.0157,43.138,3466800.0
2011-08-30 09:30:00,73.59,74.33,73.48,73.89,2128800.0,42.8411,43.2719,42.777,43.0157,2128800.0
2011-08-30 10:00:00,73.87,73.89,73.0,73.15,2675300.0,43.0041,43.0157,42.4976,42.5849,2675300.0
2011-08-30 10:30:00,73.15,73.29,72.97,73.13,1478800.0,42.5849,42.6664,42.4801,42.5733,1478800.0
2011-08-30 11:00:00,73.12,73.67,73.07,73.56,969700.0,42.5675,42.8877,42.5384,42.8236,969700.0
2011-08-30 11:30:00,73.56,74.01,73.5,73.92,1171900.0,42.8236,43.0856,42.7887,43.0332,1171900.0
2011-08-30 12:00:00,73.92,73.99,73.74,73.81,750800.0,43.0332,43.0739,42.9284,42.9692,750800.0
2011-08-30 12:30:00,73.82,73.86,73.3,73.34,1264100.0,42.975,42.9983,42.6723,42.6955,1264100.0
2011-08-30 13:00:00,73.34,73.65,73.26,73.52,988200.0,42.6955,42.876,42.649,42.8003,988200.0
2011-08-30 13:30:00,73.51,73.53,73.21,73.27,1114300.0,42.7945,42.8061,42.6199,42.6548,1114300.0
2011-08-30 14:00:00,73.27,73.67,73.11,73.65,1461100.0,42.6548,42.8877,42.5616,42.876,1461100.0
2011-08-30 14:30:00,73.66,73.88,73.49,73.84,1264600.0,42.8818,43.0099,42.7829,42.9866,1264600.0
2011-08-30 15:00:00,73.84,74.15,73.7,74.13,1339600.0,42.9866,43.1671,42.9051,43.1554,1339600.0
2011-08-30 15:30:00,74.13,74.4,73.86,73.87,3193600.0,43.1554,43.3126,42.9983,43.0041,3193600.0
2011-08-31 09:30:00,74.36,74.78,74.0,74.64,2795300.0,43.2893,43.5338,43.0798,43.4523,2795300.0
2011-08-31 10:00:00,74.64,74.87,73.85,74.43,1994400.0,43.4523,43.5862,42.9924,43.3301,1994400.0
2011-08-31 10:30:00,74.42,74.52,73.88,73.9,1850800.0,43.3243,43.3825,43.0099,43.0215,1850800.0
2011-08-31 11:00:00,73.9,74.07,73.81,73.92,1511300.0,43.0215,43.1205,42.9692,43.0332,1511300.0
2011-08-31 11:30:00,73.92,73.96,73.66,73.69,1200300.0,43.0332,43.0565,42.8818,42.8993,1200300.0
2011-08-31 12:00:00,73.7,73.95,73.69,73.81,950600.0,42.9051,43.0507,42.8993,42.9692,950600.0
2011-08-31 12:30:00,73.8,73.96,73.72,73.95,1300900.0,42.9633,43.0565,42.9168,43.0507,1300900.0
2011-08-31 13:00:00,73.96,74.02,73.69,73.77,1077100.0,43.0565,43.0914,42.8993,42.9459,1077100.0
2011-08-31 13:30:00,73.77,73.85,73.66,73.75,1054700.0,42.9459,42.9924,42.8818,42.9342,1054700.0
2011-08-31 14:00:00,73.75,73.94,73.61,73.9,1133200.0,42.9342,43.0448,42.8527,43.0215,1133200.0
2011-08-31 14:30:00,73.9,73.92,73.52,73.71,1566100.0,43.0215,43.0332,42.8003,42.9109,1566100.0
2011-08-31 15:00:00,73.7,73.84,73.34,73.61,2215600.0,42.9051,42.9866,42.6955,42.8527,2215600.0
2011-08-31 15:30:00,73.61,74.22,73.53,73.98,4873700.0,42.8527,43.2078,42.8061,43.0681,4873700.0
2011-09-01 09:30:00,74.15,74.22,73.56,73.67,2182200.0,43.1671,43.2078,42.8236,42.8877,2182200.0
2011-09-01 10:00:00,73.66,74.86,73.55,74.47,3190600.0,42.8818,43.5804,42.8178,43.3534,3190600.0
2011-09-01 10:30:00,74.46,74.53,74.09,74.12,1416000.0,43.3476,43.3883,43.1322,43.1496,1416000.0
2011-09-01 11:00:00,74.13,74.28,73.93,74.23,1301800.0,43.1554,43.2428,43.039,43.2137,1301800.0
2011-09-01 11:30:00,74.24,74.42,74.09,74.39,1034000.0,43.2195,43.3243,43.1322,43.3068,1034000.0
2011-09-01 12:00:00,74.38,74.49,74.18,74.48,786300.0,43.301,43.365,43.1846,43.3592,786300.0
2011-09-01 12:30:00,74.48,74.57,74.35,74.43,683300.0,43.3592,43.4116,43.2835,43.3301,683300.0
2011-09-01 13:00:00,74.42,74.44,74.02,74.18,1150900.0,43.3243,43.3359,43.0914,43.1846,1150900.0
2011-09-01 13:30:00,74.17,74.19,73.74,73.86,1728400.0,43.1787,43.1904,42.9284,42.9983,1728400.0
2011-09-01 14:00:00,73.86,73.97,73.65,73.95,1386400.0,42.9983,43.0623,42.876,43.0507,1386400.0
2011-09-01 14:30:00,73.97,74.09,73.67,73.7,1526600.0,43.0623,43.1322,42.8877,42.9051,1526600.0
2011-09-01 15:00:00,73.7,73.87,73.52,73.7,1584800.0,42.9051,43.0041,42.8003,42.9051,1584800.0
2011-09-01 15:30:00,73.71,73.75,73.45,73.52,2655600.0,42.9109,42.9342,42.7596,42.8003,2655600.0
2011-09-02 09:30:00,72.11,72.25,71.5,72.0,2638700.0,41.9795,42.061,41.6244,41.9154,2638700.0
2011-09-02 10:00:00,71.99,72.51,71.93,72.29,1430600.0,41.9096,42.2123,41.8747,42.0843,1430600.0
2011-09-02 10:30:00,72.27,72.27,71.92,72.21,1262600.0,42.0726,42.0726,41.8689,42.0377,1262600.0
2011-09-02 11:00:00,72.21,72.48,72.1,72.44,940500.0,42.0377,42.1949,41.9737,42.1716,940500.0
2011-09-02 11:30:00,72.43,72.67,72.26,72.3,1053400.0,42.1658,42.3055,42.0668,42.0901,1053400.0
2011-09-02 12:00:00,72.3,72.69,72.3,72.56,781400.0,42.0901,42.3171,42.0901,42.2415,781400.0
2011-09-02 12:30:00,72.55,72.61,72.45,72.51,577500.0,42.2356,42.2706,42.1774,42.2123,577500.0
2011-09-02 13:00:00,72.51,72.57,72.21,72.26,540300.0,42.2123,42.2473,42.0377,42.0668,540300.0
2011-09-02 13:30:00,72.26,72.54,72.21,72.44,734400.0,42.0668,42.2298,42.0377,42.1716,734400.0
2011-09-02 14:00:00,72.44,72.46,71.97,71.97,1516600.0,42.1716,42.1832,41.898,41.898,1516600.0
2011-09-02 14:30:00,71.97,72.15,71.76,72.03,1199100.0,41.898,42.0028,41.7757,41.9329,1199100.0
2011-09-02 15:00:00,72.03,72.11,71.82,72.05,1234900.0,41.9329,41.9795,41.8107,41.9446,1234900.0
2011-09-02 15:30:00,72.04,72.45,72.01,72.16,3284100.0,41.9387,42.1774,41.9213,42.0086,3284100.0
2011-09-06 09:30:00,70.15,70.65,69.91,70.48,2872600.0,40.8385,41.1295,40.6987,41.0306,2872600.0
2011-09-06 10:00:00,70.49,70.92,70.08,70.17,2331900.0,41.0364,41.2867,40.7977,40.8501,2331900.0
2011-09-06 10:30:00,70.17,70.47,70.01,70.45,1658300.0,40.8501,41.0247,40.7569,41.0131,1658300.0
2011-09-06 11:00:00,70.46,70.61,70.27,70.43,1572600.0,41.0189,41.1062,40.9083,41.0015,1572600.0
2011-09-06 11:30:00,70.42,70.48,70.18,70.27,1376000.0,40.9956,41.0306,40.8559,40.9083,1376000.0
2011-09-06 12:00:00,70.28,70.6,70.24,70.43,998100.0,40.9141,41.1004,40.8908,41.0015,998100.0
2011-09-06 12:30:00,70.43,70.44,70.18,70.23,701000.0,41.0015,41.0073,40.8559,40.885,701000.0
2011-09-06 13:00:00,70.23,70.44,70.19,70.26,1097600.0,40.885,41.0073,40.8617,40.9025,1097600.0
2011-09-06 13:30:00,70.26,70.63,70.18,70.44,1311700.0,40.9025,41.1179,40.8559,41.0073,1311700.0
2011-09-06 14:00:00,70.43,70.88,70.4,70.87,1407400.0,41.0015,41.2634,40.984,41.2576,1407400.0
2011-09-06 14:30:00,70.86,70.92,70.67,70.73,1380700.0,41.2518,41.2867,41.1412,41.1761,1380700.0
2011-09-06 15:00:00,70.73,70.76,70.27,70.45,1380400.0,41.1761,41.1936,40.9083,41.0131,1380400.0
2011-09-06 15:30:00,70.45,71.32,70.37,71.15,4099500.0,41.0131,41.5196,40.9665,41.4206,4099500.0
2011-09-07 09:30:00,72.24,72.69,71.75,72.6,2137000.0,42.0552,42.3171,41.7699,42.2647,2137000.0
2011-09-07 10:00:00,72.63,72.65,72.31,72.32,1143000.0,42.2822,42.2938,42.0959,42.1017,1143000.0
2011-09-07 10:30:00,72.31,72.39,72.06,72.32,1092200.0,42.0959,42.1425,41.9504,42.1017,1092200.0
2011-09-07 11:00:00,72.32,72.79,72.25,72.67,1247800.0,42.1017,42.3754,42.061,42.3055,1247800.0
2011-09-07 11:30:00,72.67,72.73,72.48,72.57,699600.0,42.3055,42.3404,42.1949,42.2473,699600.0
2011-09-07 12:00:00,72.56,72.7,72.54,72.66,661300.0,42.2415,42.323,42.2298,42.2997,661300.0
2011-09-07 12:30:00,72.65,72.86,72.64,72.79,725700.0,42.2938,42.4161,42.288,42.3754,725700.0
2011-09-07 13:00:00,72.79,72.97,72.75,72.88,721400.0,42.3754,42.4801,42.3521,42.4277,721400.0
2011-09-07 13:30:00,72.88,72.92,72.71,72.86,769300.0,42.4277,42.451,42.3288,42.4161,769300.0
2011-09-07 14:00:00,72.85,73.13,72.81,73.1,1211800.0,42.4103,42.5733,42.387,42.5558,1211800.0
2011-09-07 14:30:00,73.1,73.41,73.03,73.38,1663000.0,42.5558,42.7363,42.5151,42.7188,1663000.0
2011-09-07 15:00:00,73.37,73.62,73.28,73.62,2167500.0,42.713,42.8585,42.6606,42.8585,2167500.0
2011-09-07 15:30:00,73.62,73.64,73.23,73.59,4047200.0,42.8585,42.8702,42.6315,42.8411,4047200.0
2011-09-08 09:30:00,73.39,74.1,73.29,73.71,2272600.0,42.7246,43.138,42.6664,42.9109,2272600.0
2011-09-08 10:00:00,73.71,73.86,73.41,73.73,1171800.0,42.9109,42.9983,42.7363,42.9226,1171800.0
2011-09-08 10:30:00,73.73,74.16,73.73,74.12,1104100.0,42.9226,43.1729,42.9226,43.1496,1104100.0
2011-09-08 11:00:00,74.13,74.34,74.02,74.1,1097700.0,43.1554,43.2777,43.0914,43.138,1097700.0
2011-09-08 11:30:00,74.1,74.2,73.69,73.79,1227000.0,43.138,43.1962,42.8993,42.9575,1227000.0
2011-09-08 12:00:00,73.79,73.85,73.57,73.68,714400.0,42.9575,42.9924,42.8294,42.8935,714400.0
2011-09-08 12:30:00,73.68,73.91,73.51,73.9,750200.0,42.8935,43.0274,42.7945,43.0215,750200.0
2011-09-08 13:00:00,73.9,73.95,73.54,73.66,662600.0,43.0215,43.0507,42.812,42.8818,662600.0
2011-09-08 13:30:00,73.66,73.84,72.96,73.25,2050200.0,42.8818,42.9866,42.4743,42.6431,2050200.0
2011-09-08 14:00:00,73.26,73.58,73.09,73.24,1490000.0,42.649,42.8353,42.55,42.6373,1490000.0
2011-09-08 14:30:00,73.23,73.39,72.76,72.96,1690900.0,42.6315,42.7246,42.3579,42.4743,1690900.0
2011-09-08 15:00:00,72.96,73.02,72.54,73.02,1950300.0,42.4743,42.5092,42.2298,42.5092,1950300.0
2011-09-08 15:30:00,73.02,73.18,72.78,72.84,3014600.0,42.5092,42.6024,42.3695,42.4045,3014600.0
2011-09-09 09:30:00,72.17,72.36,71.71,71.97,2833900.0,42.0144,42.125,41.7466,41.898,2833900.0
2011-09-09 10:00:00,71.96,72.4,71.83,72.34,1473500.0,41.8922,42.1483,41.8165,42.1134,1473500.0
2011-09-09 10:30:00,72.36,72.51,72.19,72.29,1258400.0,42.125,42.2123,42.0261,42.0843,1258400.0
2011-09-09 11:00:00,72.29,72.57,71.72,71.77,2089100.0,42.0843,42.2473,41.7524,41.7815,2089100.0
2011-09-09 11:30:00,71.76,71.86,71.0,71.27,2029800.0,41.7757,41.8339,41.3333,41.4905,2029800.0
2011-09-09 12:00:00,71.27,71.29,70.79,70.86,1565800.0,41.4905,41.5021,41.211,41.2518,1565800.0
2011-09-09 12:30:00,70.86,71.23,70.68,71.06,1693900.0,41.2518,41.4672,41.147,41.3682,1693900.0
2011-09-09 13:00:00,71.07,71.42,70.86,71.04,1151300.0,41.374,41.5778,41.2518,41.3566,1151300.0
2011-09-09 13:30:00,71.05,71.13,70.78,70.93,1125900.0,41.3624,41.409,41.2052,41.2925,1125900.0
2011-09-09 14:00:00,70.94,71.1,70.78,70.82,1172700.0,41.2984,41.3915,41.2052,41.2285,1172700.0
2011-09-09 14:30:00,70.83,71.06,70.59,70.81,1340200.0,41.2343,41.3682,41.0946,41.2227,1340200.0
2011-09-09 15:00:00,70.82,70.97,70.61,70.7,1701800.0,41.2285,41.3158,41.1062,41.1586,1701800.0
2011-09-09 15:30:00,70.7,71.35,70.7,71.06,3975300.0,41.1586,41.537,41.1586,41.3682,3975300.0
2011-09-12 09:30:00,70.34,70.99,70.17,70.88,2822500.0,40.9491,41.3275,40.8501,41.2634,2822500.0
2011-09-12 10:00:00,70.9,71.16,70.52,70.57,1770000.0,41.2751,41.4264,41.0538,41.083,1770000.0
2011-09-12 10:30:00,70.57,70.68,70.2,70.24,1507200.0,41.083,41.147,40.8676,40.8908,1507200.0
2011-09-12 11:00:00,70.23,70.59,70.2,70.47,998700.0,40.885,41.0946,40.8676,41.0247,998700.0
2011-09-12 11:30:00,70.48,70.87,70.33,70.73,1138600.0,41.0306,41.2576,40.9432,41.1761,1138600.0
2011-09-12 12:00:00,70.73,70.86,70.48,70.76,952800.0,41.1761,41.2518,41.0306,41.1936,952800.0
2011-09-12 12:30:00,70.77,70.78,70.3,70.46,839300.0,41.1994,41.2052,40.9258,41.0189,839300.0
2011-09-12 13:00:00,70.48,70.65,70.34,70.43,922000.0,41.0306,41.1295,40.9491,41.0015,922000.0
2011-09-12 13:30:00,70.44,70.44,69.98,70.15,1767700.0,41.0073,41.0073,40.7395,40.8385,1767700.0
2011-09-12 14:00:00,70.16,70.23,69.87,70.13,1353100.0,40.8443,40.885,40.6754,40.8268,1353100.0
2011-09-12 14:30:00,70.13,70.58,70.05,70.19,2613700.0,40.8268,41.0888,40.7802,40.8617,2613700.0
2011-09-12 15:00:00,70.18,70.64,70.02,70.61,1689500.0,40.8559,41.1237,40.7628,41.1062,1689500.0
2011-09-12 15:30:00,70.62,71.88,70.6,71.86,4792900.0,41.1121,41.8456,41.1004,41.8339,4792900.0
2011-09-13 09:30:00,71.76,71.85,70.95,71.35,2503300.0,41.7757,41.8281,41.3042,41.537,2503300.0
2011-09-13 10:00:00,71.35,71.73,71.2,71.43,2129500.0,41.537,41.7583,41.4497,41.5836,2129500.0
2011-09-13 10:30:00,71.42,71.55,71.06,71.25,1379300.0,41.5778,41.6535,41.3682,41.4788,1379300.0
2011-09-13 11:00:00,71.24,71.38,70.81,71.05,1271100.0,41.473,41.5545,41.2227,41.3624,1271100.0
2011-09-13 11:30:00,71.05,71.33,71.03,71.12,1108700.0,41.3624,41.5254,41.3508,41.4031,1108700.0
2011-09-13 12:00:00,71.12,71.19,70.89,71.15,909400.0,41.4031,41.4439,41.2692,41.4206,909400.0
2011-09-13 12:30:00,71.14,71.4,70.99,71.3,579200.0,41.4148,41.5661,41.3275,41.5079,579200.0
2011-09-13 13:00:00,71.32,71.61,71.32,71.51,941500.0,41.5196,41.6884,41.5196,41.6302,941500.0
2011-09-13 13:30:00,71.51,71.87,71.42,71.87,1275000.0,41.6302,41.8398,41.5778,41.8398,1275000.0
2011-09-13 14:00:00,71.87,71.92,71.6,71.87,1521300.0,41.8398,41.8689,41.6826,41.8398,1521300.0
2011-09-13 14:30:00,71.87,71.98,71.35,71.5,1929300.0,41.8398,41.9038,41.537,41.6244,1929300.0
2011-09-13 15:00:00,71.5,71.6,70.95,71.37,1804800.0,41.6244,41.6826,41.3042,41.5487,1804800.0
2011-09-13 15:30:00,71.38,71.84,71.33,71.63,2832100.0,41.5545,41.8223,41.5254,41.7,2832100.0
2011-09-14 09:30:00,71.96,72.25,71.72,71.92,1415400.0,41.8922,42.061,41.7524,41.8689,1415400.0
2011-09-14 10:00:00,71.94,71.98,71.35,71.5,2434800.0,41.8805,41.9038,41.537,41.6244,2434800.0
2011-09-14 10:30:00,71.51,71.75,71.16,71.53,1789400.0,41.6302,41.7699,41.4264,41.6418,1789400.0
2011-09-14 11:00:00,71.52,71.97,71.37,71.95,1149900.0,41.636,41.898,41.5487,41.8863,1149900.0
2011-09-14 11:30:00,71.94,72.22,71.85,72.18,1104600.0,41.8805,42.0435,41.8281,42.0202,1104600.0
2011-09-14 12:00:00,72.18,72.22,71.9,72.11,957900.0,42.0202,42.0435,41.8572,41.9795,957900.0
2011-09-14 12:30:00,72.11,72.3,72.05,72.13,1064900.0,41.9795,42.0901,41.9446,41.9911,1064900.0
2011-09-14 13:00:00,72.14,72.47,72.11,72.25,1046200.0,41.9969,42.1891,41.9795,42.061,1046200.0
2011-09-14 13:30:00,72.25,72.92,72.23,72.73,1725800.0,42.061,42.451,42.0493,42.3404,1725800.0
2011-09-14 14:00:00,72.72,73.14,72.7,73.06,1504400.0,42.3346,42.5791,42.323,42.5325,1504400.0
2011-09-14 14:30:00,73.07,73.14,72.89,72.99,1304200.0,42.5384,42.5791,42.4336,42.4918,1304200.0
2011-09-14 15:00:00,73.0,73.75,73.0,73.62,2018100.0,42.4976,42.9342,42.4976,42.8585,2018100.0
2011-09-14 15:30:00,73.62,73.76,72.62,72.65,5148200.0,42.8585,42.94,42.2764,42.2938,5148200.0
2011-09-15 09:30:00,73.43,73.58,72.98,73.18,2426100.0,42.7479,42.8353,42.486,42.6024,2426100.0
2011-09-15 10:00:00,73.18,73.49,72.92,73.01,2082500.0,42.6024,42.7829,42.451,42.5034,2082500.0
2011-09-15 10:30:00,73.0,73.02,72.7,72.81,1589100.0,42.4976,42.5092,42.323,42.387,1589100.0
2011-09-15 11:00:00,72.81,73.15,72.68,73.09,1076100.0,42.387,42.5849,42.3113,42.55,1076100.0
2011-09-15 11:30:00,73.09,73.44,73.06,73.33,1164500.0,42.55,42.7538,42.5325,42.6897,1164500.0
2011-09-15 12:00:00,73.32,73.49,73.14,73.37,864300.0,42.6839,42.7829,42.5791,42.713,864300.0
2011-09-15 12:30:00,73.38,73.64,73.3,73.6,887500.0,42.7188,42.8702,42.6723,42.8469,887500.0
2011-09-15 13:00:00,73.61,73.8,73.55,73.7,828000.0,42.8527,42.9633,42.8178,42.9051,828000.0
2011-09-15 13:30:00,73.7,73.78,73.56,73.78,983600.0,42.9051,42.9517,42.8236,42.9517,983600.0
2011-09-15 14:00:00,73.78,73.89,73.6,73.69,1481800.0,42.9517,43.0157,42.8469,42.8993,1481800.0
2011-09-15 14:30:00,73.7,73.9,73.62,73.82,886200.0,42.9051,43.0215,42.8585,42.975,886200.0
2011-09-15 15:00:00,73.83,74.0,73.5,73.57,1254100.0,42.9808,43.0798,42.7887,42.8294,1254100.0
2011-09-15 15:30:00,73.56,74.06,73.52,74.03,3256000.0,42.8236,43.1147,42.8003,43.0972,3256000.0
2011-09-16 09:30:00,74.52,74.58,73.79,74.38,10088000.0,43.3825,43.4174,42.9575,43.301,10088000.0
2011-09-16 10:00:00,74.39,74.58,74.03,74.08,1503800.0,43.3068,43.4174,43.0972,43.1263,1503800.0
2011-09-16 10:30:00,74.08,74.23,73.65,73.81,1741600.0,43.1263,43.2137,42.876,42.9692,1741600.0
2011-09-16 11:00:00,73.82,74.08,73.65,73.77,1293500.0,42.975,43.1263,42.876,42.9459,1293500.0
2011-09-16 11:30:00,73.77,74.16,73.57,74.12,872800.0,42.9459,43.1729,42.8294,43.1496,872800.0
2011-09-16 12:00:00,74.13,74.19,73.86,73.98,838300.0,43.1554,43.1904,42.9983,43.0681,838300.0
2011-09-16 12:30:00,73.98,74.35,73.93,74.19,642300.0,43.0681,43.2835,43.039,43.1904,642300.0
2011-09-16 13:00:00,74.19,74.27,74.05,74.12,645500.0,43.1904,43.2369,43.1089,43.1496,645500.0
2011-09-16 13:30:00,74.12,74.13,73.91,74.07,878900.0,43.1496,43.1554,43.0274,43.1205,878900.0
2011-09-16 14:00:00,74.07,74.23,74.04,74.14,650300.0,43.1205,43.2137,43.103,43.1613,650300.0
2011-09-16 14:30:00,74.16,74.48,74.15,74.46,776200.0,43.1729,43.3592,43.1671,43.3476,776200.0
2011-09-16 15:00:00,74.46,74.49,74.24,74.28,1281200.0,43.3476,43.365,43.2195,43.2428,1281200.0
2011-09-16 15:30:00,74.28,74.75,74.24,74.58,4680900.0,43.2428,43.5164,43.2195,43.4174,4680900.0
2011-09-19 09:30:00,72.92,73.09,72.63,72.69,2378100.0,42.451,42.55,42.2822,42.3171,2378100.0
2011-09-19 10:00:00,72.69,72.86,72.58,72.7,1302500.0,42.3171,42.4161,42.2531,42.323,1302500.0
2011-09-19 10:30:00,72.69,72.89,72.63,72.72,1073300.0,42.3171,42.4336,42.2822,42.3346,1073300.0
2011-09-19 11:00:00,72.72,72.95,72.72,72.75,937400.0,42.3346,42.4685,42.3346,42.3521,937400.0
2011-09-19 11:30:00,72.74,72.98,72.67,72.89,883000.0,42.3462,42.486,42.3055,42.4336,883000.0
2011-09-19 12:00:00,72.9,73.07,72.67,72.74,758500.0,42.4394,42.5384,42.3055,42.3462,758500.0
2011-09-19 12:30:00,72.74,72.82,72.61,72.66,541200.0,42.3462,42.3928,42.2706,42.2997,541200.0
2011-09-19 13:00:00,72.66,72.69,72.5,72.62,701100.0,42.2997,42.3171,42.2065,42.2764,701100.0
2011-09-19 13:30:00,72.61,72.87,72.6,72.86,487000.0,42.2706,42.4219,42.2647,42.4161,487000.0
2011-09-19 14:00:00,72.87,73.31,72.72,73.16,909500.0,42.4219,42.6781,42.3346,42.5907,909500.0
2011-09-19 14:30:00,73.17,73.55,73.13,73.19,1340500.0,42.5966,42.8178,42.5733,42.6082,1340500.0
2011-09-19 15:00:00,73.19,73.81,73.07,73.81,2475300.0,42.6082,42.9692,42.5384,42.9692,2475300.0
2011-09-19 15:30:00,73.82,74.1,73.65,73.71,3231700.0,42.975,43.138,42.876,42.9109,3231700.0
2011-09-20 09:30:00,73.87,74.01,73.44,73.61,1745300.0,43.0041,43.0856,42.7538,42.8527,1745300.0
2011-09-20 10:00:00,73.6,74.02,73.53,73.95,1303900.0,42.8469,43.0914,42.8061,43.0507,1303900.0
2011-09-20 10:30:00,73.96,74.58,73.89,74.57,1321000.0,43.0565,43.4174,43.0157,43.4116,1321000.0
2011-09-20 11:00:00,74.57,74.89,74.57,74.83,1709700.0,43.4116,43.5979,43.4116,43.563,1709700.0
2011-09-20 11:30:00,74.82,74.93,74.66,74.91,1056300.0,43.5571,43.6212,43.464,43.6095,1056300.0
2011-09-20 12:00:00,74.92,74.93,74.72,74.88,854700.0,43.6153,43.6212,43.4989,43.5921,854700.0
2011-09-20 12:30:00,74.88,74.94,74.6,74.91,956800.0,43.5921,43.627,43.4291,43.6095,956800.0
2011-09-20 13:00:00,74.91,74.98,74.73,74.85,949700.0,43.6095,43.6503,43.5047,43.5746,949700.0
2011-09-20 13:30:00,74.84,74.94,74.6,74.66,688000.0,43.5688,43.627,43.4291,43.464,688000.0
2011-09-20 14:00:00,74.66,74.76,74.46,74.5,1262800.0,43.464,43.5222,43.3476,43.3708,1262800.0
2011-09-20 14:30:00,74.51,74.58,74.3,74.49,1049500.0,43.3767,43.4174,43.2544,43.365,1049500.0
2011-09-20 15:00:00,74.49,74.62,74.17,74.28,1553000.0,43.365,43.4407,43.1787,43.2428,1553000.0
2011-09-20 15:30:00,74.27,74.47,74.01,74.07,2983200.0,43.2369,43.3534,43.0856,43.1205,2983200.0
2011-09-21 09:30:00,73.88,74.18,73.51,74.09,1351200.0,43.0099,43.1846,42.7945,43.1322,1351200.0
2011-09-21 10:00:00,74.1,74.24,73.91,73.98,1259600.0,43.138,43.2195,43.0274,43.0681,1259600.0
2011-09-21 10:30:00,73.98,74.09,73.68,73.95,1551700.0,43.0681,43.1322,42.8935,43.0507,1551700.0
2011-09-21 11:00:00,73.94,73.95,73.52,73.65,1270300.0,43.0448,43.0507,42.8003,42.876,1270300.0
2011-09-21 11:30:00,73.66,73.93,73.64,73.79,598900.0,42.8818,43.039,42.8702,42.9575,598900.0
2011-09-21 12:00:00,73.79,73.88,73.12,73.19,1114300.0,42.9575,43.0099,42.5675,42.6082,1114300.0
2011-09-21 12:30:00,73.19,73.52,73.15,73.48,1273800.0,42.6082,42.8003,42.5849,42.777,1273800.0
2011-09-21 13:00:00,73.48,73.61,73.35,73.6,791800.0,42.777,42.8527,42.7014,42.8469,791800.0
2011-09-21 13:30:00,73.59,73.7,73.5,73.52,661900.0,42.8411,42.9051,42.7887,42.8003,661900.0
2011-09-21 14:00:00,73.51,74.29,73.16,73.65,1478600.0,42.7945,43.2486,42.5907,42.876,1478600.0
2011-09-21 14:30:00,73.62,73.79,72.95,73.07,2402800.0,42.8585,42.9575,42.4685,42.5384,2402800.0
2011-09-21 15:00:00,73.06,73.56,72.92,73.06,1937800.0,42.5325,42.8236,42.451,42.5325,1937800.0
2011-09-21 15:30:00,73.06,73.15,71.85,71.85,4749400.0,42.5325,42.5849,41.8281,41.8281,4749400.0
2011-09-22 09:30:00,69.94,70.46,69.85,69.99,3527300.0,40.7162,41.0189,40.6638,40.7453,3527300.0
2011-09-22 10:00:00,69.99,70.45,69.9,70.06,2969600.0,40.7453,41.0131,40.6929,40.7861,2969600.0
2011-09-22 10:30:00,70.07,70.28,69.83,70.0,2566000.0,40.7919,40.9141,40.6522,40.7511,2566000.0
2011-09-22 11:00:00,70.01,70.1,69.6,69.8,2374200.0,40.7569,40.8093,40.5183,40.6347,2374200.0
2011-09-22 11:30:00,69.79,69.92,69.32,69.32,2036500.0,40.6289,40.7046,40.3553,40.3553,2036500.0
2011-09-22 12:00:00,69.32,69.63,69.17,69.51,1621000.0,40.3553,40.5357,40.2679,40.4659,1621000.0
2011-09-22 12:30:00,69.53,69.82,69.42,69.73,1164700.0,40.4775,40.6463,40.4135,40.5939,1164700.0
2011-09-22 13:00:00,69.76,69.8,69.0,69.22,1505500.0,40.6114,40.6347,40.169,40.297,1505500.0
2011-09-22 13:30:00,69.21,69.37,68.65,68.68,2702800.0,40.2912,40.3844,39.9652,39.9827,2702800.0
2011-09-22 14:00:00,68.67,69.52,68.5,69.27,4007100.0,39.9769,40.4717,39.8779,40.3262,4007100.0
2011-09-22 14:30:00,69.27,69.31,68.56,68.57,3129800.0,40.3262,40.3494,39.9128,39.9186,3129800.0
2011-09-22 15:00:00,68.58,68.86,68.17,68.34,3692800.0,39.9245,40.0875,39.6858,39.7847,3692800.0
2011-09-22 15:30:00,68.34,69.63,68.22,69.29,6879400.0,39.7847,40.5357,39.7149,40.3378,6879400.0
2011-09-23 09:30:00,68.48,69.46,68.35,69.1,2766000.0,39.8662,40.4368,39.7906,40.2272,2766000.0
2011-09-23 10:00:00,69.11,69.16,67.93,68.67,2168700.0,40.233,40.2621,39.5461,39.9769,2168700.0
2011-09-23 10:30:00,68.71,69.4,68.6,69.27,1546500.0,40.0001,40.4018,39.9361,40.3262,1546500.0
2011-09-23 11:00:00,69.28,69.8,69.03,69.47,1642500.0,40.332,40.6347,40.1864,40.4426,1642500.0
2011-09-23 11:30:00,69.48,69.5,69.02,69.26,993300.0,40.4484,40.46,40.1806,40.3203,993300.0
2011-09-23 12:00:00,69.26,69.61,69.17,69.31,840700.0,40.3203,40.5241,40.2679,40.3494,840700.0
2011-09-23 12:30:00,69.32,69.74,69.09,69.36,1588300.0,40.3553,40.5998,40.2214,40.3785,1588300.0
2011-09-23 13:00:00,69.37,69.46,69.14,69.22,1160700.0,40.3844,40.4368,40.2505,40.297,1160700.0
2011-09-23 13:30:00,69.21,69.94,69.13,69.91,1950600.0,40.2912,40.7162,40.2446,40.6987,1950600.0
2011-09-23 14:00:00,69.9,70.11,69.26,69.29,1757500.0,40.6929,40.8152,40.3203,40.3378,1757500.0
2011-09-23 14:30:00,69.29,69.43,68.9,68.99,1315600.0,40.3378,40.4193,40.1108,40.1631,1315600.0
2011-09-23 15:00:00,69.0,69.54,69.0,69.52,1652400.0,40.169,40.4833,40.169,40.4717,1652400.0
2011-09-23 15:30:00,69.53,69.64,69.14,69.29,2864900.0,40.4775,40.5415,40.2505,40.3378,2864900.0
2011-09-26 09:30:00,70.01,70.54,69.9,69.98,2607100.0,40.7569,41.0655,40.6929,40.7395,2607100.0
2011-09-26 10:00:00,69.99,70.27,69.5,70.23,2037500.0,40.7453,40.9083,40.46,40.885,2037500.0
2011-09-26 10:30:00,70.23,70.47,69.87,70.39,2285400.0,40.885,41.0247,40.6754,40.9782,2285400.0
2011-09-26 11:00:00,70.38,70.71,70.15,70.64,1428700.0,40.9723,41.1645,40.8385,41.1237,1428700.0
2011-09-26 11:30:00,70.65,70.78,70.39,70.44,1726500.0,41.1295,41.2052,40.9782,41.0073,1726500.0
2011-09-26 12:00:00,70.45,70.48,70.28,70.45,1257600.0,41.0131,41.0306,40.9141,41.0131,1257600.0
2011-09-26 12:30:00,70.45,70.6,70.0,70.05,1497500.0,41.0131,41.1004,40.7511,40.7802,1497500.0
2011-09-26 13:00:00,70.04,70.15,69.73,70.04,1217800.0,40.7744,40.8385,40.5939,40.7744,1217800.0
2011-09-26 13:30:00,70.03,70.27,69.94,70.24,1107000.0,40.7686,40.9083,40.7162,40.8908,1107000.0
2011-09-26 14:00:00,70.25,70.77,70.14,70.64,1723300.0,40.8967,41.1994,40.8326,41.1237,1723300.0
2011-09-26 14:30:00,70.65,70.99,70.58,70.95,1528200.0,41.1295,41.3275,41.0888,41.3042,1528200.0
2011-09-26 15:00:00,70.95,71.49,70.95,71.44,2283100.0,41.3042,41.6185,41.3042,41.5894,2283100.0
2011-09-26 15:30:00,71.44,71.89,71.23,71.74,4297200.0,41.5894,41.8514,41.4672,41.7641,4297200.0
2011-09-27 09:30:00,73.26,73.8,73.25,73.61,3220000.0,42.649,42.9633,42.6431,42.8527,3220000.0
2011-09-27 10:00:00,73.61,73.97,73.41,73.88,2733600.0,42.8527,43.0623,42.7363,43.0099,2733600.0
2011-09-27 10:30:00,73.87,74.0,73.7,73.98,1802700.0,43.0041,43.0798,42.9051,43.0681,1802700.0
2011-09-27 11:00:00,73.99,74.0,73.55,73.7,1320200.0,43.0739,43.0798,42.8178,42.9051,1320200.0
2011-09-27 11:30:00,73.7,73.81,73.51,73.71,862300.0,42.9051,42.9692,42.7945,42.9109,862300.0
2011-09-27 12:00:00,73.71,73.91,73.55,73.65,876200.0,42.9109,43.0274,42.8178,42.876,876200.0
2011-09-27 12:30:00,73.64,73.75,73.53,73.62,828900.0,42.8702,42.9342,42.8061,42.8585,828900.0
2011-09-27 13:00:00,73.64,73.88,73.58,73.81,763600.0,42.8702,43.0099,42.8353,42.9692,763600.0
2011-09-27 13:30:00,73.82,74.16,73.63,74.11,1245900.0,42.975,43.1729,42.8644,43.1438,1245900.0
2011-09-27 14:00:00,74.11,74.34,74.05,74.05,1428100.0,43.1438,43.2777,43.1089,43.1089,1428100.0
2011-09-27 14:30:00,74.05,74.15,73.72,73.78,1063600.0,43.1089,43.1671,42.9168,42.9517,1063600.0
2011-09-27 15:00:00,73.78,73.82,73.17,73.26,2174500.0,42.9517,42.975,42.5966,42.649,2174500.0
2011-09-27 15:30:00,73.25,73.43,72.42,72.92,4468500.0,42.6431,42.7479,42.16,42.451,4468500.0
2011-09-28 09:30:00,72.43,73.83,72.41,73.81,1669600.0,42.1658,42.9808,42.1541,42.9692,1669600.0
2011-09-28 10:00:00,73.82,73.82,73.19,73.33,2043300.0,42.975,42.975,42.6082,42.6897,2043300.0
2011-09-28 10:30:00,73.33,73.65,73.2,73.42,1674400.0,42.6897,42.876,42.614,42.7421,1674400.0
2011-09-28 11:00:00,73.41,73.74,73.23,73.74,1128400.0,42.7363,42.9284,42.6315,42.9284,1128400.0
2011-09-28 11:30:00,73.73,74.3,73.54,74.23,1561800.0,42.9226,43.2544,42.812,43.2137,1561800.0
2011-09-28 12:00:00,74.23,74.25,73.68,73.82,1108700.0,43.2137,43.2253,42.8935,42.975,1108700.0
2011-09-28 12:30:00,73.81,73.82,73.48,73.55,825400.0,42.9692,42.975,42.777,42.8178,825400.0
2011-09-28 13:00:00,73.54,73.75,73.21,73.28,1031000.0,42.812,42.9342,42.6199,42.6606,1031000.0
2011-09-28 13:30:00,73.28,73.28,72.55,72.66,1485400.0,42.6606,42.6606,42.2356,42.2997,1485400.0
2011-09-28 14:00:00,72.65,72.86,72.35,72.72,932300.0,42.2938,42.4161,42.1192,42.3346,932300.0
2011-09-28 14:30:00,72.72,72.99,72.64,72.95,943700.0,42.3346,42.4918,42.288,42.4685,943700.0
2011-09-28 15:00:00,72.94,73.35,72.63,72.67,1716700.0,42.4627,42.7014,42.2822,42.3055,1716700.0
2011-09-28 15:30:00,72.71,72.77,71.86,72.0,5294800.0,42.3288,42.3637,41.8339,41.9154,5294800.0
2011-09-29 09:30:00,73.11,73.73,73.03,73.59,2170600.0,42.5616,42.9226,42.5151,42.8411,2170600.0
2011-09-29 10:00:00,73.58,73.64,73.38,73.46,1724800.0,42.8353,42.8702,42.7188,42.7654,1724800.0
2011-09-29 10:30:00,73.44,73.49,72.94,73.3,1784700.0,42.7538,42.7829,42.4627,42.6723,1784700.0
2011-09-29 11:00:00,73.3,73.64,73.25,73.57,1496000.0,42.6723,42.8702,42.6431,42.8294,1496000.0
2011-09-29 11:30:00,73.58,73.84,73.48,73.79,1083900.0,42.8353,42.9866,42.777,42.9575,1083900.0
2011-09-29 12:00:00,73.79,74.04,73.75,73.96,1382300.0,42.9575,43.103,42.9342,43.0565,1382300.0
2011-09-29 12:30:00,73.94,73.96,73.51,73.72,1452200.0,43.0448,43.0565,42.7945,42.9168,1452200.0
2011-09-29 13:00:00,73.71,73.95,73.51,73.54,1154900.0,42.9109,43.0507,42.7945,42.812,1154900.0
2011-09-29 13:30:00,73.54,73.71,73.34,73.51,1797000.0,42.812,42.9109,42.6955,42.7945,1797000.0
2011-09-29 14:00:00,73.51,73.63,73.12,73.41,1900400.0,42.7945,42.8644,42.5675,42.7363,1900400.0
2011-09-29 14:30:00,73.41,73.6,72.89,73.27,1875300.0,42.7363,42.8469,42.4336,42.6548,1875300.0
2011-09-29 15:00:00,73.3,73.37,72.67,73.2,2804000.0,42.6723,42.713,42.3055,42.614,2804000.0
2011-09-29 15:30:00,73.2,73.95,73.13,73.92,4439600.0,42.614,43.0507,42.5733,43.0332,4439600.0
2011-09-30 09:30:00,72.76,73.79,72.7,73.4,3100600.0,42.3579,42.9575,42.323,42.7305,3100600.0
2011-09-30 10:00:00,73.4,74.3,73.28,74.1,2527100.0,42.7305,43.2544,42.6606,43.138,2527100.0
2011-09-30 10:30:00,74.09,74.11,73.62,73.74,1907600.0,43.1322,43.1438,42.8585,42.9284,1907600.0
2011-09-30 11:00:00,73.73,74.3,73.72,74.25,1480500.0,42.9226,43.2544,42.9168,43.2253,1480500.0
2011-09-30 11:30:00,74.25,74.59,74.17,74.24,1559400.0,43.2253,43.4232,43.1787,43.2195,1559400.0
2011-09-30 12:00:00,74.25,74.44,74.05,74.27,732400.0,43.2253,43.3359,43.1089,43.2369,732400.0
2011-09-30 12:30:00,74.27,74.38,74.06,74.1,839000.0,43.2369,43.301,43.1147,43.138,839000.0
2011-09-30 13:00:00,74.1,74.41,74.0,74.28,978700.0,43.138,43.3184,43.0798,43.2428,978700.0
2011-09-30 13:30:00,74.28,74.58,74.27,74.31,1083700.0,43.2428,43.4174,43.2369,43.2602,1083700.0
2011-09-30 14:00:00,74.31,74.36,73.53,73.65,2352800.0,43.2602,43.2893,42.8061,42.876,2352800.0
2011-09-30 14:30:00,73.66,73.69,73.19,73.56,1863200.0,42.8818,42.8993,42.6082,42.8236,1863200.0
2011-09-30 15:00:00,73.58,73.89,73.09,73.09,1853100.0,42.8353,43.0157,42.55,42.55,1853100.0
2011-09-30 15:30:00,73.09,73.51,72.7,72.73,4327200.0,42.55,42.7945,42.323,42.3404,4327200.0
2011-10-03 09:30:00,72.09,72.16,71.43,71.49,2230200.0,41.9678,42.0086,41.5836,41.6185,2230200.0
2011-10-03 10:00:00,71.46,72.54,71.37,72.11,2195700.0,41.6011,42.2298,41.5487,41.9795,2195700.0
2011-10-03 10:30:00,72.11,72.24,71.52,71.9,2013100.0,41.9795,42.0552,41.636,41.8572,2013100.0
2011-10-03 11:00:00,71.9,72.48,71.6,72.35,1724100.0,41.8572,42.1949,41.6826,42.1192,1724100.0
2011-10-03 11:30:00,72.35,72.92,72.26,72.86,1817900.0,42.1192,42.451,42.0668,42.4161,1817900.0
2011-10-03 12:00:00,72.85,73.09,72.31,72.33,1534700.0,42.4103,42.55,42.0959,42.1076,1534700.0
2011-10-03 12:30:00,72.32,72.51,72.07,72.1,1387700.0,42.1017,42.2123,41.9562,41.9737,1387700.0
2011-10-03 13:00:00,72.09,72.2,71.52,72.04,1600300.0,41.9678,42.0319,41.636,41.9387,1600300.0
2011-10-03 13:30:00,72.04,72.09,71.5,71.82,1787000.0,41.9387,41.9678,41.6244,41.8107,1787000.0
2011-10-03 14:00:00,71.82,72.1,71.53,71.89,1816200.0,41.8107,41.9737,41.6418,41.8514,1816200.0
2011-10-03 14:30:00,71.89,72.04,71.28,71.63,1633700.0,41.8514,41.9387,41.4963,41.7,1633700.0
2011-10-03 15:00:00,71.63,71.9,71.41,71.55,2114100.0,41.7,41.8572,41.572,41.6535,2114100.0
2011-10-03 15:30:00,71.57,72.06,71.16,71.2,4449100.0,41.6651,41.9504,41.4264,41.4497,4449100.0
2011-10-04 09:30:00,70.16,70.48,69.26,69.38,3166000.0,40.8443,41.0306,40.3203,40.3902,3166000.0
2011-10-04 10:00:00,69.39,70.22,69.21,69.46,3286500.0,40.396,40.8792,40.2912,40.4368,3286500.0
2011-10-04 10:30:00,69.46,70.43,69.34,70.36,2709600.0,40.4368,41.0015,40.3669,40.9607,2709600.0
2011-10-04 11:00:00,70.37,71.24,70.23,70.58,2675100.0,40.9665,41.473,40.885,41.0888,2675100.0
2011-10-04 11:30:00,70.59,70.91,70.22,70.68,1871100.0,41.0946,41.2809,40.8792,41.147,1871100.0
2011-10-04 12:00:00,70.69,71.3,70.69,70.76,2050200.0,41.1528,41.5079,41.1528,41.1936,2050200.0
2011-10-04 12:30:00,70.76,71.31,70.66,71.0,1462300.0,41.1936,41.5138,41.1354,41.3333,1462300.0
2011-10-04 13:00:00,71.01,71.07,70.35,70.45,1481100.0,41.3391,41.374,40.9549,41.0131,1481100.0
2011-10-04 13:30:00,70.45,70.78,70.18,70.38,1328000.0,41.0131,41.2052,40.8559,40.9723,1328000.0
2011-10-04 14:00:00,70.37,70.62,70.06,70.35,1738200.0,40.9665,41.1121,40.7861,40.9549,1738200.0
2011-10-04 14:30:00,70.34,70.64,69.88,70.02,2102400.0,40.9491,41.1237,40.6813,40.7628,2102400.0
2011-10-04 15:00:00,70.02,70.71,69.82,70.56,2471500.0,40.7628,41.1645,40.6463,41.0771,2471500.0
2011-10-04 15:30:00,70.56,73.15,70.51,72.83,5829400.0,41.0771,42.5849,41.048,42.3986,5829400.0
2011-10-05 09:30:00,72.67,72.97,72.21,72.63,2356900.0,42.3055,42.4801,42.0377,42.2822,2356900.0
2011-10-05 10:00:00,72.6,73.45,72.56,72.66,2973700.0,42.2647,42.7596,42.2415,42.2997,2973700.0
2011-10-05 10:30:00,72.67,73.34,72.63,73.17,2275000.0,42.3055,42.6955,42.2822,42.5966,2275000.0
2011-10-05 11:00:00,73.17,73.23,72.67,72.91,1596200.0,42.5966,42.6315,42.3055,42.4452,1596200.0
2011-10-05 11:30:00,72.91,73.21,72.88,73.14,1101000.0,42.4452,42.6199,42.4277,42.5791,1101000.0
2011-10-05 12:00:00,73.15,73.21,72.9,72.91,1047000.0,42.5849,42.6199,42.4394,42.4452,1047000.0
2011-10-05 12:30:00,72.91,73.08,72.78,73.01,1047300.0,42.4452,42.5442,42.3695,42.5034,1047300.0
2011-10-05 13:00:00,73.02,73.55,72.99,73.48,1165100.0,42.5092,42.8178,42.4918,42.777,1165100.0
2011-10-05 13:30:00,73.48,73.84,73.32,73.7,1216500.0,42.777,42.9866,42.6839,42.9051,1216500.0
2011-10-05 14:00:00,73.72,73.78,73.54,73.7,1760300.0,42.9168,42.9517,42.812,42.9051,1760300.0
2011-10-05 14:30:00,73.7,73.95,73.44,73.77,1761500.0,42.9051,43.0507,42.7538,42.9459,1761500.0
2011-10-05 15:00:00,73.77,73.93,73.46,73.73,2117900.0,42.9459,43.039,42.7654,42.9226,2117900.0
2011-10-05 15:30:00,73.74,74.0,73.66,73.93,4497500.0,42.9284,43.0798,42.8818,43.039,4497500.0
2011-10-06 09:30:00,73.3,73.63,72.69,72.97,2118000.0,42.6723,42.8644,42.3171,42.4801,2118000.0
2011-10-06 10:00:00,72.97,73.39,72.81,73.15,2097800.0,42.4801,42.7246,42.387,42.5849,2097800.0
2011-10-06 10:30:00,73.14,73.32,72.63,72.86,2657200.0,42.5791,42.6839,42.2822,42.4161,2657200.0
2011-10-06 11:00:00,72.86,73.08,72.69,72.93,1489300.0,42.4161,42.5442,42.3171,42.4569,1489300.0
2011-10-06 11:30:00,72.94,73.44,72.82,73.09,1940500.0,42.4627,42.7538,42.3928,42.55,1940500.0
2011-10-06 12:00:00,73.08,73.41,72.96,73.33,1069100.0,42.5442,42.7363,42.4743,42.6897,1069100.0
2011-10-06 12:30:00,73.33,73.41,73.1,73.14,896100.0,42.6897,42.7363,42.5558,42.5791,896100.0
2011-10-06 13:00:00,73.13,73.37,73.09,73.18,876200.0,42.5733,42.713,42.55,42.6024,876200.0
2011-10-06 13:30:00,73.19,73.28,72.96,73.12,955000.0,42.6082,42.6606,42.4743,42.5675,955000.0
2011-10-06 14:00:00,73.13,73.53,73.05,73.45,1301700.0,42.5733,42.8061,42.5267,42.7596,1301700.0
2011-10-06 14:30:00,73.44,73.49,73.13,73.25,923000.0,42.7538,42.7829,42.5733,42.6431,923000.0
2011-10-06 15:00:00,73.25,73.49,73.07,73.18,1407800.0,42.6431,42.7829,42.5384,42.6024,1407800.0
2011-10-06 15:30:00,73.18,74.0,73.12,73.89,3810300.0,42.6024,43.0798,42.5675,43.0157,3810300.0
2011-10-07 09:30:00,74.37,74.52,73.6,73.87,1940900.0,43.2952,43.3825,42.8469,43.0041,1940900.0
2011-10-07 10:00:00,73.87,74.12,73.53,73.91,1758000.0,43.0041,43.1496,42.8061,43.0274,1758000.0
2011-10-07 10:30:00,73.9,74.02,73.68,73.74,1278500.0,43.0215,43.0914,42.8935,42.9284,1278500.0
2011-10-07 11:00:00,73.72,73.83,73.53,73.78,1125700.0,42.9168,42.9808,42.8061,42.9517,1125700.0
2011-10-07 11:30:00,73.78,74.06,73.69,74.05,938000.0,42.9517,43.1147,42.8993,43.1089,938000.0
2011-10-07 12:00:00,74.06,74.11,73.31,73.54,2259600.0,43.1147,43.1438,42.6781,42.812,2259600.0
2011-10-07 12:30:00,73.53,73.64,73.17,73.27,1424600.0,42.8061,42.8702,42.5966,42.6548,1424600.0
2011-10-07 13:00:00,73.25,73.46,73.13,73.28,846300.0,42.6431,42.7654,42.5733,42.6606,846300.0
2011-10-07 13:30:00,73.28,73.41,73.03,73.31,813300.0,42.6606,42.7363,42.5151,42.6781,813300.0
2011-10-07 14:00:00,73.31,73.78,73.29,73.53,814500.0,42.6781,42.9517,42.6664,42.8061,814500.0
2011-10-07 14:30:00,73.53,73.85,73.38,73.81,1132800.0,42.8061,42.9924,42.7188,42.9692,1132800.0
2011-10-07 15:00:00,73.81,74.42,73.68,74.4,1736700.0,42.9692,43.3243,42.8935,43.3126,1736700.0
2011-10-07 15:30:00,74.4,74.48,73.39,73.58,3617700.0,43.3126,43.3592,42.7246,42.8353,3617700.0
2011-10-10 09:30:00,74.73,75.17,74.65,75.13,2553500.0,43.5047,43.7609,43.4582,43.7376,2553500.0
2011-10-10 10:00:00,75.12,75.74,75.05,75.72,1868400.0,43.7318,44.0927,43.691,44.0811,1868400.0
2011-10-10 10:30:00,75.72,75.87,75.44,75.45,1471800.0,44.0811,44.1684,43.9181,43.9239,1471800.0
2011-10-10 11:00:00,75.46,76.04,75.45,76.02,1293600.0,43.9297,44.2674,43.9239,44.2557,1293600.0
2011-10-10 11:30:00,76.02,76.08,75.8,75.84,912200.0,44.2557,44.2907,44.1276,44.1509,912200.0
2011-10-10 12:00:00,75.84,76.0,75.76,75.95,758100.0,44.1509,44.2441,44.1044,44.215,758100.0
2011-10-10 12:30:00,75.95,75.96,75.8,75.88,527200.0,44.215,44.2208,44.1276,44.1742,527200.0
2011-10-10 13:00:00,75.88,75.96,75.84,75.92,885700.0,44.1742,44.2208,44.1509,44.1975,885700.0
2011-10-10 13:30:00,75.91,75.98,75.77,75.92,639800.0,44.1917,44.2324,44.1102,44.1975,639800.0
2011-10-10 14:00:00,75.92,75.96,75.79,75.91,749900.0,44.1975,44.2208,44.1218,44.1917,749900.0
2011-10-10 14:30:00,75.91,75.97,75.84,75.88,777700.0,44.1917,44.2266,44.1509,44.1742,777700.0
2011-10-10 15:00:00,75.87,75.92,75.6,75.63,1267100.0,44.1684,44.1975,44.0112,44.0287,1267100.0
2011-10-10 15:30:00,75.64,76.29,75.54,76.27,3317800.0,44.0345,44.4129,43.9763,44.4013,3317800.0
2011-10-11 09:30:00,75.8,76.67,75.71,76.51,2173300.0,44.1276,44.6341,44.0753,44.541,2173300.0
2011-10-11 10:00:00,76.51,76.64,76.33,76.55,1496000.0,44.541,44.6167,44.4362,44.5643,1496000.0
2011-10-11 10:30:00,76.54,76.61,76.24,76.29,1149400.0,44.5584,44.5992,44.3838,44.4129,1149400.0
2011-10-11 11:00:00,76.3,76.35,75.9,76.06,1093800.0,44.4187,44.4478,44.1859,44.279,1093800.0
2011-10-11 11:30:00,76.06,76.37,76.05,76.34,675600.0,44.279,44.4595,44.2732,44.442,675600.0
2011-10-11 12:00:00,76.34,76.42,76.2,76.31,643100.0,44.442,44.4886,44.3605,44.4245,643100.0
2011-10-11 12:30:00,76.31,76.37,75.89,76.05,695700.0,44.4245,44.4595,44.18,44.2732,695700.0
2011-10-11 13:00:00,76.05,76.19,75.89,76.17,804200.0,44.2732,44.3547,44.18,44.343,804200.0
2011-10-11 13:30:00,76.18,76.37,76.05,76.36,682500.0,44.3489,44.4595,44.2732,44.4537,682500.0
2011-10-11 14:00:00,76.35,76.38,75.98,76.03,750800.0,44.4478,44.4653,44.2324,44.2615,750800.0
2011-10-11 14:30:00,76.04,76.19,75.79,76.08,815200.0,44.2674,44.3547,44.1218,44.2907,815200.0
2011-10-11 15:00:00,76.08,76.38,76.07,76.2,1166000.0,44.2907,44.4653,44.2848,44.3605,1166000.0
2011-10-11 15:30:00,76.19,76.6,76.13,76.31,3011500.0,44.3547,44.5934,44.3198,44.4245,3011500.0
2011-10-12 09:30:00,76.74,76.9,76.31,76.68,1257400.0,44.6749,44.768,44.4245,44.6399,1257400.0
2011-10-12 10:00:00,76.7,76.99,76.38,76.94,1311500.0,44.6516,44.8204,44.4653,44.7913,1311500.0
2011-10-12 10:30:00,76.95,77.12,76.9,76.97,1379800.0,44.7971,44.8961,44.768,44.8088,1379800.0
2011-10-12 11:00:00,76.98,77.21,76.89,77.18,1101700.0,44.8146,44.9485,44.7622,44.931,1101700.0
2011-10-12 11:30:00,77.17,77.33,77.06,77.08,775800.0,44.9252,45.0184,44.8612,44.8728,775800.0
2011-10-12 12:00:00,77.09,77.17,76.87,77.09,772900.0,44.8786,44.9252,44.7506,44.8786,772900.0
2011-10-12 12:30:00,77.09,77.37,77.04,77.29,1067500.0,44.8786,45.0416,44.8495,44.9951,1067500.0
2011-10-12 13:00:00,77.28,77.44,77.27,77.34,861800.0,44.9892,45.0824,44.9834,45.0242,861800.0
2011-10-12 13:30:00,77.36,77.5,77.22,77.24,882700.0,45.0358,45.1173,44.9543,44.966,882700.0
2011-10-12 14:00:00,77.25,77.55,77.17,77.5,1132400.0,44.9718,45.1464,44.9252,45.1173,1132400.0
2011-10-12 14:30:00,77.51,77.66,77.21,77.26,1759000.0,45.1231,45.2105,44.9485,44.9776,1759000.0
2011-10-12 15:00:00,77.26,77.46,77.08,77.38,2394800.0,44.9776,45.094,44.8728,45.0475,2394800.0
2011-10-12 15:30:00,77.38,77.65,77.15,77.18,4214600.0,45.0475,45.2046,44.9136,44.931,4214600.0
2011-10-13 09:30:00,76.21,76.79,76.19,76.32,1782600.0,44.3663,44.704,44.3547,44.4304,1782600.0
2011-10-13 10:00:00,76.33,76.69,76.2,76.52,1238700.0,44.4362,44.6458,44.3605,44.5468,1238700.0
2011-10-13 10:30:00,76.5,76.67,76.14,76.14,954000.0,44.5352,44.6341,44.3256,44.3256,954000.0
2011-10-13 11:00:00,76.14,76.42,76.12,76.24,1127000.0,44.3256,44.4886,44.3139,44.3838,1127000.0
2011-10-13 11:30:00,76.24,76.45,76.23,76.27,1051400.0,44.3838,44.5061,44.378,44.4013,1051400.0
2011-10-13 12:00:00,76.25,76.37,76.03,76.03,644500.0,44.3896,44.4595,44.2615,44.2615,644500.0
2011-10-13 12:30:00,76.04,76.06,75.84,75.99,802600.0,44.2674,44.279,44.1509,44.2383,802600.0
2011-10-13 13:00:00,75.99,76.3,75.89,76.28,1047100.0,44.2383,44.4187,44.18,44.4071,1047100.0
2011-10-13 13:30:00,76.27,76.5,76.25,76.45,1575300.0,44.4013,44.5352,44.3896,44.5061,1575300.0
2011-10-13 14:00:00,76.43,76.62,76.29,76.34,820900.0,44.4944,44.605,44.4129,44.442,820900.0
2011-10-13 14:30:00,76.34,76.53,76.27,76.27,1149900.0,44.442,44.5526,44.4013,44.4013,1149900.0
2011-10-13 15:00:00,76.27,76.46,76.03,76.09,1580500.0,44.4013,44.5119,44.2615,44.2965,1580500.0
2011-10-13 15:30:00,76.09,76.45,75.9,76.37,3073300.0,44.2965,44.5061,44.1859,44.4595,3073300.0
2011-10-14 09:30:00,77.12,77.75,77.07,77.57,1477400.0,44.8961,45.2629,44.867,45.1581,1477400.0
2011-10-14 10:00:00,77.56,77.59,77.2,77.21,1167300.0,45.1522,45.1697,44.9427,44.9485,1167300.0
2011-10-14 10:30:00,77.22,77.64,77.21,77.63,964400.0,44.9543,45.1988,44.9485,45.193,964400.0
2011-10-14 11:00:00,77.63,77.75,77.44,77.49,811000.0,45.193,45.2629,45.0824,45.1115,811000.0
2011-10-14 11:30:00,77.5,77.59,77.35,77.41,658000.0,45.1173,45.1697,45.03,45.0649,658000.0
2011-10-14 12:00:00,77.42,77.58,77.37,77.5,546000.0,45.0707,45.1639,45.0416,45.1173,546000.0
2011-10-14 12:30:00,77.51,77.69,77.5,77.65,408200.0,45.1231,45.2279,45.1173,45.2046,408200.0
2011-10-14 13:00:00,77.66,77.84,77.65,77.7,536900.0,45.2105,45.3153,45.2046,45.2338,536900.0
2011-10-14 13:30:00,77.7,77.89,77.61,77.82,650100.0,45.2338,45.3444,45.1814,45.3036,650100.0
2011-10-14 14:00:00,77.82,77.84,77.58,77.65,576100.0,45.3036,45.3153,45.1639,45.2046,576100.0
2011-10-14 14:30:00,77.66,77.76,77.47,77.74,875900.0,45.2105,45.2687,45.0999,45.257,875900.0
2011-10-14 15:00:00,77.74,77.8,77.59,77.8,975300.0,45.257,45.292,45.1697,45.292,975300.0
2011-10-14 15:30:00,77.8,78.23,77.72,78.16,4126200.0,45.292,45.5423,45.2454,45.5015,4126200.0
2011-10-17 09:30:00,77.82,78.49,77.23,77.4,2058400.0,45.3036,45.6937,44.9601,45.0591,2058400.0
2011-10-17 10:00:00,77.41,77.42,77.12,77.31,1216400.0,45.0649,45.0707,44.8961,45.0067,1216400.0
2011-10-17 10:30:00,77.32,77.56,77.27,77.55,1175800.0,45.0125,45.1522,44.9834,45.1464,1175800.0
2011-10-17 11:00:00,77.55,77.63,77.48,77.59,517400.0,45.1464,45.193,45.1057,45.1697,517400.0
2011-10-17 11:30:00,77.59,77.74,77.51,77.61,713800.0,45.1697,45.257,45.1231,45.1814,713800.0
2011-10-17 12:00:00,77.61,77.7,77.56,77.58,576700.0,45.1814,45.2338,45.1522,45.1639,576700.0
2011-10-17 12:30:00,77.59,77.77,77.52,77.67,809000.0,45.1697,45.2745,45.129,45.2163,809000.0
2011-10-17 13:00:00,77.67,77.94,77.6,77.89,883800.0,45.2163,45.3735,45.1755,45.3444,883800.0
2011-10-17 13:30:00,77.89,77.9,77.48,77.63,1281800.0,45.3444,45.3502,45.1057,45.193,1281800.0
2011-10-17 14:00:00,77.62,77.62,77.21,77.4,1233500.0,45.1872,45.1872,44.9485,45.0591,1233500.0
2011-10-17 14:30:00,77.4,77.61,77.29,77.55,1295100.0,45.0591,45.1814,44.9951,45.1464,1295100.0
2011-10-17 15:00:00,77.55,77.92,77.54,77.7,1236800.0,45.1464,45.3618,45.1406,45.2338,1236800.0
2011-10-17 15:30:00,77.69,77.91,77.25,77.48,3033300.0,45.2279,45.356,44.9718,45.1057,3033300.0
2011-10-18 09:30:00,77.49,77.76,77.09,77.29,1169000.0,45.1115,45.2687,44.8786,44.9951,1169000.0
2011-10-18 10:00:00,77.31,77.53,77.02,77.52,1321600.0,45.0067,45.1348,44.8379,45.129,1321600.0
2011-10-18 10:30:00,77.53,78.11,77.47,77.94,1180400.0,45.1348,45.4724,45.0999,45.3735,1180400.0
2011-10-18 11:00:00,77.94,78.04,77.57,77.67,996700.0,45.3735,45.4317,45.1581,45.2163,996700.0
2011-10-18 11:30:00,77.66,78.25,77.66,78.07,1087900.0,45.2105,45.5539,45.2105,45.4491,1087900.0
2011-10-18 12:00:00,78.07,78.14,77.95,78.09,584400.0,45.4491,45.4899,45.3793,45.4608,584400.0
2011-10-18 12:30:00,78.09,78.4,78.03,78.36,708900.0,45.4608,45.6413,45.4259,45.618,708900.0
2011-10-18 13:00:00,78.37,78.41,78.12,78.25,811100.0,45.6238,45.6471,45.4783,45.5539,811100.0
2011-10-18 13:30:00,78.25,78.42,78.21,78.33,832300.0,45.5539,45.6529,45.5307,45.6005,832300.0
2011-10-18 14:00:00,78.34,78.45,78.28,78.39,1120300.0,45.6063,45.6704,45.5714,45.6354,1120300.0
2011-10-18 14:30:00,78.39,78.48,78.13,78.35,1003800.0,45.6354,45.6878,45.4841,45.6122,1003800.0
2011-10-18 15:00:00,78.36,79.51,78.32,78.86,4420400.0,45.618,46.2875,45.5947,45.9091,4420400.0
2011-10-18 15:30:00,78.85,79.41,78.61,78.85,5403100.0,45.9032,46.2292,45.7635,45.9032,5403100.0
2011-10-19 09:30:00,78.57,78.82,78.37,78.47,1335400.0,45.7402,45.8858,45.6238,45.682,1335400.0
2011-10-19 10:00:00,78.46,78.86,78.38,78.76,1227300.0,45.6762,45.9091,45.6296,45.8508,1227300.0
2011-10-19 10:30:00,78.78,78.98,78.77,78.89,1294400.0,45.8625,45.9789,45.8567,45.9265,1294400.0
2011-10-19 11:00:00,78.89,79.14,78.76,79.11,1092600.0,45.9265,46.0721,45.8508,46.0546,1092600.0
2011-10-19 11:30:00,79.12,79.24,78.8,78.83,1130300.0,46.0604,46.1303,45.8741,45.8916,1130300.0
2011-10-19 12:00:00,78.85,78.89,78.62,78.7,1099200.0,45.9032,45.9265,45.7693,45.8159,1099200.0
2011-10-19 12:30:00,78.72,78.86,78.55,78.77,1166100.0,45.8276,45.9091,45.7286,45.8567,1166100.0
2011-10-19 13:00:00,78.77,78.91,78.74,78.77,948000.0,45.8567,45.9382,45.8392,45.8567,948000.0
2011-10-19 13:30:00,78.77,78.84,78.65,78.8,852500.0,45.8567,45.8974,45.7868,45.8741,852500.0
2011-10-19 14:00:00,78.8,78.86,78.02,78.02,1837400.0,45.8741,45.9091,45.42,45.42,1837400.0
2011-10-19 14:30:00,78.03,78.45,77.98,78.08,1754400.0,45.4259,45.6704,45.3968,45.455,1754400.0
2011-10-19 15:00:00,78.08,78.32,77.92,78.14,1671600.0,45.455,45.5947,45.3618,45.4899,1671600.0
2011-10-19 15:30:00,78.14,78.6,78.05,78.43,2889400.0,45.4899,45.7577,45.4375,45.6587,2889400.0
2011-10-20 09:30:00,78.32,78.74,78.04,78.51,1544400.0,45.5947,45.8392,45.4317,45.7053,1544400.0
2011-10-20 10:00:00,78.51,79.11,78.51,78.8,2081400.0,45.7053,46.0546,45.7053,45.8741,2081400.0
2011-10-20 10:30:00,78.79,78.98,78.48,78.48,1117600.0,45.8683,45.9789,45.6878,45.6878,1117600.0
2011-10-20 11:00:00,78.48,78.59,78.2,78.35,1442800.0,45.6878,45.7519,45.5248,45.6122,1442800.0
2011-10-20 11:30:00,78.35,78.64,78.13,78.24,1171600.0,45.6122,45.781,45.4841,45.5481,1171600.0
2011-10-20 12:00:00,78.26,78.31,77.83,78.09,1187700.0,45.5598,45.5889,45.3094,45.4608,1187700.0
2011-10-20 12:30:00,78.11,78.54,78.08,78.41,912000.0,45.4724,45.7228,45.455,45.6471,912000.0
2011-10-20 13:00:00,78.41,78.89,78.3,78.6,1534900.0,45.6471,45.9265,45.583,45.7577,1534900.0
2011-10-20 13:30:00,78.61,78.69,78.34,78.37,1798600.0,45.7635,45.8101,45.6063,45.6238,1798600.0
2011-10-20 14:00:00,78.38,78.54,78.19,78.46,1106800.0,45.6296,45.7228,45.519,45.6762,1106800.0
2011-10-20 14:30:00,78.45,79.06,78.37,78.87,1521100.0,45.6704,46.0255,45.6238,45.9149,1521100.0
2011-10-20 15:00:00,78.89,78.99,78.33,78.46,1541500.0,45.9265,45.9847,45.6005,45.6762,1541500.0
2011-10-20 15:30:00,78.47,78.95,78.4,78.71,2349100.0,45.682,45.9614,45.6413,45.8217,2349100.0
2011-10-21 09:30:00,79.42,79.82,79.18,79.81,5415500.0,46.2351,46.4679,46.0953,46.4621,5415500.0
2011-10-21 10:00:00,79.81,80.0,79.7,79.94,1873100.0,46.4621,46.5727,46.3981,46.5378,1873100.0
2011-10-21 10:30:00,79.94,79.99,79.71,79.99,1380400.0,46.5378,46.5669,46.4039,46.5669,1380400.0
2011-10-21 11:00:00,79.98,80.06,79.74,79.92,1617900.0,46.5611,46.6076,46.4214,46.5261,1617900.0
2011-10-21 11:30:00,79.9,80.0,79.85,79.88,979200.0,46.5145,46.5727,46.4854,46.5029,979200.0
2011-10-21 12:00:00,79.88,79.9,79.69,79.8,773300.0,46.5029,46.5145,46.3922,46.4563,773300.0
2011-10-21 12:30:00,79.8,79.81,79.59,79.63,637700.0,46.4563,46.4621,46.334,46.3573,637700.0
2011-10-21 13:00:00,79.62,79.75,79.42,79.51,980300.0,46.3515,46.4272,46.2351,46.2875,980300.0
2011-10-21 13:30:00,79.52,79.73,79.45,79.63,1069500.0,46.2933,46.4155,46.2525,46.3573,1069500.0
2011-10-21 14:00:00,79.64,79.96,79.55,79.79,1262700.0,46.3631,46.5494,46.3107,46.4505,1262700.0
2011-10-21 14:30:00,79.79,80.05,79.75,80.0,1857400.0,46.4505,46.6018,46.4272,46.5727,1857400.0
2011-10-21 15:00:00,79.99,80.09,79.91,79.93,1461900.0,46.5669,46.6251,46.5203,46.532,1461900.0
2011-10-21 15:30:00,79.93,80.16,79.91,80.13,4056800.0,46.532,46.6659,46.5203,46.6484,4056800.0
2011-10-24 09:30:00,79.98,80.08,79.63,79.65,1509700.0,46.5611,46.6193,46.3573,46.369,1509700.0
2011-10-24 10:00:00,79.63,79.91,79.55,79.78,1651600.0,46.3573,46.5203,46.3107,46.4446,1651600.0
2011-10-24 10:30:00,79.79,79.99,79.76,79.82,1351500.0,46.4505,46.5669,46.433,46.4679,1351500.0
2011-10-24 11:00:00,79.83,80.25,79.79,80.22,1537900.0,46.4737,46.7183,46.4505,46.7008,1537900.0
2011-10-24 11:30:00,80.22,80.22,79.98,80.02,1276100.0,46.7008,46.7008,46.5611,46.5844,1276100.0
2011-10-24 12:00:00,80.02,80.12,79.96,80.11,781800.0,46.5844,46.6426,46.5494,46.6368,781800.0
2011-10-24 12:30:00,80.11,80.13,79.84,79.99,704500.0,46.6368,46.6484,46.4796,46.5669,704500.0
2011-10-24 13:00:00,80.0,80.13,79.96,80.1,541700.0,46.5727,46.6484,46.5494,46.6309,541700.0
2011-10-24 13:30:00,80.1,80.3,80.06,80.16,880000.0,46.6309,46.7474,46.6076,46.6659,880000.0
2011-10-24 14:00:00,80.16,80.18,79.95,80.0,1229400.0,46.6659,46.6775,46.5436,46.5727,1229400.0
2011-10-24 14:30:00,80.0,80.37,80.0,80.31,1615800.0,46.5727,46.7881,46.5727,46.7532,1615800.0
2011-10-24 15:00:00,80.32,80.5,79.8,79.86,1465800.0,46.759,46.8638,46.4563,46.4912,1465800.0
2011-10-24 15:30:00,79.85,80.24,79.81,80.13,2337100.0,46.4854,46.7124,46.4621,46.6484,2337100.0
2011-10-25 09:30:00,79.83,80.3,79.05,80.0,2548100.0,46.4737,46.7474,46.0197,46.5727,2548100.0
2011-10-25 10:00:00,80.0,80.15,79.51,80.07,2137000.0,46.5727,46.66,46.2875,46.6135,2137000.0
2011-10-25 10:30:00,80.07,80.21,79.78,79.82,1512600.0,46.6135,46.695,46.4446,46.4679,1512600.0
2011-10-25 11:00:00,79.81,79.94,79.62,79.86,1228000.0,46.4621,46.5378,46.3515,46.4912,1228000.0
2011-10-25 11:30:00,79.86,80.07,79.84,79.97,930000.0,46.4912,46.6135,46.4796,46.5553,930000.0
2011-10-25 12:00:00,79.98,80.44,79.89,80.4,1075800.0,46.5611,46.8289,46.5087,46.8056,1075800.0
2011-10-25 12:30:00,80.39,80.45,80.07,80.1,771600.0,46.7998,46.8347,46.6135,46.6309,771600.0
2011-10-25 13:00:00,80.1,80.46,80.1,80.3,957200.0,46.6309,46.8405,46.6309,46.7474,957200.0
2011-10-25 13:30:00,80.3,80.41,80.21,80.39,930900.0,46.7474,46.8114,46.695,46.7998,930900.0
2011-10-25 14:00:00,80.39,80.39,80.0,80.09,1350700.0,46.7998,46.7998,46.5727,46.6251,1350700.0
2011-10-25 14:30:00,80.08,80.32,80.01,80.32,1106500.0,46.6193,46.759,46.5785,46.759,1106500.0
2011-10-25 15:00:00,80.32,80.49,79.87,79.95,1598400.0,46.759,46.858,46.497,46.5436,1598400.0
2011-10-25 15:30:00,79.95,80.11,79.2,79.47,4461400.0,46.5436,46.6368,46.107,46.2642,4461400.0
2011-10-26 09:30:00,80.16,80.24,79.71,80.09,2167500.0,46.6659,46.7124,46.4039,46.6251,2167500.0
2011-10-26 10:00:00,80.1,80.15,79.65,80.04,1881300.0,46.6309,46.66,46.369,46.596,1881300.0
2011-10-26 10:30:00,80.04,80.04,79.28,79.51,1886500.0,46.596,46.596,46.1536,46.2875,1886500.0
2011-10-26 11:00:00,79.5,79.87,79.5,79.71,1138900.0,46.2816,46.497,46.2816,46.4039,1138900.0
2011-10-26 11:30:00,79.69,79.97,79.69,79.94,906700.0,46.3922,46.5553,46.3922,46.5378,906700.0
2011-10-26 12:00:00,79.94,80.06,79.84,79.89,888500.0,46.5378,46.6076,46.4796,46.5087,888500.0
2011-10-26 12:30:00,79.88,80.01,79.7,79.73,674100.0,46.5029,46.5785,46.3981,46.4155,674100.0
2011-10-26 13:00:00,79.74,79.83,79.55,79.82,860900.0,46.4214,46.4737,46.3107,46.4679,860900.0
2011-10-26 13:30:00,79.82,80.5,79.82,80.41,2608900.0,46.4679,46.8638,46.4679,46.8114,2608900.0
2011-10-26 14:00:00,80.41,80.57,80.26,80.5,1800800.0,46.8114,46.9045,46.7241,46.8638,1800800.0
2011-10-26 14:30:00,80.51,80.74,80.42,80.55,1753600.0,46.8696,47.0035,46.8172,46.8929,1753600.0
2011-10-26 15:00:00,80.56,80.83,80.47,80.66,2104100.0,46.8987,47.0559,46.8463,46.9569,2104100.0
2011-10-26 15:30:00,80.67,81.27,80.61,81.15,4571400.0,46.9628,47.3121,46.9278,47.2422,4571400.0
2011-10-27 09:30:00,81.98,82.14,81.24,81.7,3858000.0,47.7254,47.8185,47.2946,47.5624,3858000.0
2011-10-27 10:00:00,81.68,81.79,81.18,81.21,2516300.0,47.5507,47.6148,47.2597,47.2771,2516300.0
2011-10-27 10:30:00,81.2,81.27,80.69,81.22,2948000.0,47.2713,47.3121,46.9744,47.283,2948000.0
2011-10-27 11:00:00,81.21,81.43,81.14,81.26,1446000.0,47.2771,47.4052,47.2364,47.3062,1446000.0
2011-10-27 11:30:00,81.26,81.38,81.15,81.24,1684100.0,47.3062,47.3761,47.2422,47.2946,1684100.0
2011-10-27 12:00:00,81.24,81.46,81.23,81.39,1883000.0,47.2946,47.4227,47.2888,47.3819,1883000.0
2011-10-27 12:30:00,81.38,81.39,80.83,80.83,1739000.0,47.3761,47.3819,47.0559,47.0559,1739000.0
2011-10-27 13:00:00,80.84,81.19,80.76,81.17,1873000.0,47.0617,47.2655,47.0152,47.2538,1873000.0
2011-10-27 13:30:00,81.17,81.35,81.13,81.31,1400500.0,47.2538,47.3586,47.2306,47.3353,1400500.0
2011-10-27 14:00:00,81.31,81.78,81.26,81.69,2256000.0,47.3353,47.609,47.3062,47.5566,2256000.0
2011-10-27 14:30:00,81.69,81.77,81.44,81.64,2241200.0,47.5566,47.6031,47.411,47.5275,2241200.0
2011-10-27 15:00:00,81.64,82.15,81.64,81.93,2876200.0,47.5275,47.8244,47.5275,47.6963,2876200.0
2011-10-27 15:30:00,81.92,82.2,81.43,82.06,4900100.0,47.6905,47.8535,47.4052,47.772,4900100.0
2011-10-28 09:30:00,80.99,81.43,80.44,81.41,2434400.0,47.1491,47.4052,46.8289,47.3936,2434400.0
2011-10-28 10:00:00,81.4,81.52,81.28,81.47,1998400.0,47.3877,47.4576,47.3179,47.4285,1998400.0
2011-10-28 10:30:00,81.47,81.7,81.46,81.67,1075500.0,47.4285,47.5624,47.4227,47.5449,1075500.0
2011-10-28 11:00:00,81.67,81.88,81.66,81.85,1098600.0,47.5449,47.6672,47.5391,47.6497,1098600.0
2011-10-28 11:30:00,81.85,81.99,81.46,81.52,1108700.0,47.6497,47.7312,47.4227,47.4576,1108700.0
2011-10-28 12:00:00,81.51,81.67,81.44,81.5,728400.0,47.4518,47.5449,47.411,47.446,728400.0
2011-10-28 12:30:00,81.5,81.64,81.44,81.61,826300.0,47.446,47.5275,47.411,47.51,826300.0
2011-10-28 13:00:00,81.61,81.87,81.55,81.78,948100.0,47.51,47.6614,47.4751,47.609,948100.0
2011-10-28 13:30:00,81.79,81.8,81.54,81.64,1017800.0,47.6148,47.6206,47.4692,47.5275,1017800.0
2011-10-28 14:00:00,81.64,81.7,81.47,81.57,831600.0,47.5275,47.5624,47.4285,47.4867,831600.0
2011-10-28 14:30:00,81.56,81.64,81.48,81.56,899100.0,47.4809,47.5275,47.4343,47.4809,899100.0
2011-10-28 15:00:00,81.55,81.76,81.47,81.53,1206200.0,47.4751,47.5973,47.4285,47.4634,1206200.0
2011-10-28 15:30:00,81.54,81.6,81.4,81.49,2792200.0,47.4692,47.5042,47.3877,47.4401,2792200.0
2011-10-31 09:30:00,80.5,80.64,80.1,80.16,1765700.0,46.8638,46.9453,46.6309,46.6659,1765700.0
2011-10-31 10:00:00,80.16,80.42,80.05,80.06,1598200.0,46.6659,46.8172,46.6018,46.6076,1598200.0
2011-10-31 10:30:00,80.05,80.37,80.04,80.12,1269300.0,46.6018,46.7881,46.596,46.6426,1269300.0
2011-10-31 11:00:00,80.13,80.19,79.91,79.92,1529400.0,46.6484,46.6833,46.5203,46.5261,1529400.0
2011-10-31 11:30:00,79.91,80.01,79.87,79.91,1063000.0,46.5203,46.5785,46.497,46.5203,1063000.0
2011-10-31 12:00:00,79.91,79.94,79.49,79.49,1251300.0,46.5203,46.5378,46.2758,46.2758,1251300.0
2011-10-31 12:30:00,79.5,79.63,79.35,79.61,1288500.0,46.2816,46.3573,46.1943,46.3457,1288500.0
2011-10-31 13:00:00,79.62,79.86,79.58,79.62,917000.0,46.3515,46.4912,46.3282,46.3515,917000.0
2011-10-31 13:30:00,79.63,80.01,79.62,79.99,916900.0,46.3573,46.5785,46.3515,46.5669,916900.0
2011-10-31 14:00:00,79.99,80.01,79.85,79.96,895700.0,46.5669,46.5785,46.4854,46.5494,895700.0
2011-10-31 14:30:00,79.97,80.0,79.83,79.94,1095600.0,46.5553,46.5727,46.4737,46.5378,1095600.0
2011-10-31 15:00:00,79.94,79.95,79.15,79.15,2552100.0,46.5378,46.5436,46.0779,46.0779,2552100.0
2011-10-31 15:30:00,79.15,79.26,78.0,78.0,7662200.0,46.0779,46.1419,45.4084,45.4084,7662200.0
2011-11-01 09:30:00,75.82,76.21,75.45,76.13,3794200.0,44.1393,44.3663,43.9239,44.3198,3794200.0
2011-11-01 10:00:00,76.13,76.96,75.96,76.95,3576600.0,44.3198,44.803,44.2208,44.7971,3576600.0
2011-11-01 10:30:00,76.96,77.11,76.33,76.36,2577900.0,44.803,44.8903,44.4362,44.4537,2577900.0
2011-11-01 11:00:00,76.35,76.56,76.2,76.28,1584900.0,44.4478,44.5701,44.3605,44.4071,1584900.0
2011-11-01 11:30:00,76.31,76.34,75.73,75.87,1849400.0,44.4245,44.442,44.0869,44.1684,1849400.0
2011-11-01 12:00:00,75.88,76.2,75.75,76.06,1515500.0,44.1742,44.3605,44.0985,44.279,1515500.0
2011-11-01 12:30:00,76.04,76.33,75.88,75.96,1195700.0,44.2674,44.4362,44.1742,44.2208,1195700.0
2011-11-01 13:00:00,75.96,76.44,75.85,76.36,1921700.0,44.2208,44.5002,44.1568,44.4537,1921700.0
2011-11-01 13:30:00,76.36,76.72,75.98,76.1,2459200.0,44.4537,44.6632,44.2324,44.3023,2459200.0
2011-11-01 14:00:00,76.1,76.7,76.0,76.64,1937000.0,44.3023,44.6516,44.2441,44.6167,1937000.0
2011-11-01 14:30:00,76.63,76.7,76.14,76.31,1513000.0,44.6108,44.6516,44.3256,44.4245,1513000.0
2011-11-01 15:00:00,76.31,76.43,75.91,76.09,2201000.0,44.4245,44.4944,44.1917,44.2965,2201000.0
2011-11-01 15:30:00,76.09,76.44,75.6,75.91,6000400.0,44.2965,44.5002,44.0112,44.1917,6000400.0
2011-11-02 09:30:00,77.37,77.43,76.58,76.91,1487400.0,45.0416,45.0766,44.5817,44.7738,1487400.0
2011-11-02 10:00:00,76.91,77.47,76.71,77.44,1415600.0,44.7738,45.0999,44.6574,45.0824,1415600.0
2011-11-02 10:30:00,77.45,77.55,77.09,77.54,1280600.0,45.0882,45.1464,44.8786,45.1406,1280600.0
2011-11-02 11:00:00,77.54,77.59,77.08,77.19,1237600.0,45.1406,45.1697,44.8728,44.9368,1237600.0
2011-11-02 11:30:00,77.18,77.36,77.12,77.31,688500.0,44.931,45.0358,44.8961,45.0067,688500.0
2011-11-02 12:00:00,77.32,77.47,77.13,77.23,796600.0,45.0125,45.0999,44.9019,44.9601,796600.0
2011-11-02 12:30:00,77.23,77.37,76.95,76.97,1216600.0,44.9601,45.0416,44.7971,44.8088,1216600.0
2011-11-02 13:00:00,76.97,77.02,76.5,76.75,1352500.0,44.8088,44.8379,44.5352,44.6807,1352500.0
2011-11-02 13:30:00,76.74,76.97,76.71,76.8,782500.0,44.6749,44.8088,44.6574,44.7098,782500.0
2011-11-02 14:00:00,76.8,77.02,76.53,76.88,1558400.0,44.7098,44.8379,44.5526,44.7564,1558400.0
2011-11-02 14:30:00,76.89,77.35,76.84,77.2,1382600.0,44.7622,45.03,44.7331,44.9427,1382600.0
2011-11-02 15:00:00,77.21,77.54,77.02,77.36,1956900.0,44.9485,45.1406,44.8379,45.0358,1956900.0
2011-11-02 15:30:00,77.36,77.53,77.17,77.38,3127700.0,45.0358,45.1348,44.9252,45.0475,3127700.0
2011-11-03 09:30:00,78.19,78.39,77.66,77.86,1420900.0,45.519,45.6354,45.2105,45.3269,1420900.0
2011-11-03 10:00:00,77.86,77.96,77.62,77.89,1813600.0,45.3269,45.3851,45.1872,45.3444,1813600.0
2011-11-03 10:30:00,77.87,78.14,77.75,77.95,1493000.0,45.3327,45.4899,45.2629,45.3793,1493000.0
2011-11-03 11:00:00,77.95,78.2,77.83,78.15,1087900.0,45.3793,45.5248,45.3094,45.4957,1087900.0
2011-11-03 11:30:00,78.14,78.18,77.67,77.73,1204300.0,45.4899,45.5132,45.2163,45.2512,1204300.0
2011-11-03 12:00:00,77.73,77.77,77.44,77.67,1358800.0,45.2512,45.2745,45.0824,45.2163,1358800.0
2011-11-03 12:30:00,77.68,78.12,77.62,78.09,1310700.0,45.2221,45.4783,45.1872,45.4608,1310700.0
2011-11-03 13:00:00,78.09,78.17,77.91,77.97,843600.0,45.4608,45.5074,45.356,45.3909,843600.0
2011-11-03 13:30:00,77.97,78.38,77.9,78.23,1032000.0,45.3909,45.6296,45.3502,45.5423,1032000.0
2011-11-03 14:00:00,78.24,78.45,78.18,78.3,1173500.0,45.5481,45.6704,45.5132,45.583,1173500.0
2011-11-03 14:30:00,78.3,78.35,78.15,78.28,700300.0,45.583,45.6122,45.4957,45.5714,700300.0
2011-11-03 15:00:00,78.29,78.7,78.28,78.64,1581800.0,45.5772,45.8159,45.5714,45.781,1581800.0
2011-11-03 15:30:00,78.64,79.0,78.5,78.74,4288300.0,45.781,45.9906,45.6995,45.8392,4288300.0
2011-11-04 09:30:00,78.05,78.44,77.95,77.99,1453100.0,45.4375,45.6645,45.3793,45.4026,1453100.0
2011-11-04 10:00:00,77.99,78.09,77.6,77.7,1287500.0,45.4026,45.4608,45.1755,45.2338,1287500.0
2011-11-04 10:30:00,77.71,77.72,77.38,77.57,1327800.0,45.2396,45.2454,45.0475,45.1581,1327800.0
2011-11-04 11:00:00,77.56,77.72,77.39,77.72,1166900.0,45.1522,45.2454,45.0533,45.2454,1166900.0
2011-11-04 11:30:00,77.71,77.94,77.69,77.9,809000.0,45.2396,45.3735,45.2279,45.3502,809000.0
2011-11-04 12:00:00,77.9,77.94,77.71,77.82,658300.0,45.3502,45.3735,45.2396,45.3036,658300.0
2011-11-04 12:30:00,77.83,77.86,77.58,77.69,636000.0,45.3094,45.3269,45.1639,45.2279,636000.0
2011-11-04 13:00:00,77.69,78.06,77.64,78.04,787000.0,45.2279,45.4433,45.1988,45.4317,787000.0
2011-11-04 13:30:00,78.05,78.32,78.0,78.14,1116800.0,45.4375,45.5947,45.4084,45.4899,1116800.0
2011-11-04 14:00:00,78.14,78.56,78.09,78.53,988500.0,45.4899,45.7344,45.4608,45.7169,988500.0
2011-11-04 14:30:00,78.53,78.61,78.25,78.45,1066600.0,45.7169,45.7635,45.5539,45.6704,1066600.0
2011-11-04 15:00:00,78.44,78.45,78.02,78.25,991600.0,45.6645,45.6704,45.42,45.5539,991600.0
2011-11-04 15:30:00,78.24,78.61,78.16,78.51,2695100.0,45.5481,45.7635,45.5015,45.7053,2695100.0
2011-11-07 09:30:00,78.82,79.4,78.74,79.08,1456500.0,45.8858,46.2234,45.8392,46.0371,1456500.0
2011-11-07 10:00:00,79.07,79.17,78.65,78.67,1095100.0,46.0313,46.0895,45.7868,45.7984,1095100.0
2011-11-07 10:30:00,78.67,78.94,78.51,78.69,1331300.0,45.7984,45.9556,45.7053,45.8101,1331300.0
2011-11-07 11:00:00,78.69,78.9,78.46,78.55,1053800.0,45.8101,45.9323,45.6762,45.7286,1053800.0
2011-11-07 11:30:00,78.55,78.71,78.47,78.56,870900.0,45.7286,45.8217,45.682,45.7344,870900.0
2011-11-07 12:00:00,78.55,78.75,78.19,78.25,748800.0,45.7286,45.845,45.519,45.5539,748800.0
2011-11-07 12:30:00,78.24,78.28,78.12,78.25,453400.0,45.5481,45.5714,45.4783,45.5539,453400.0
2011-11-07 13:00:00,78.25,78.42,78.19,78.36,466000.0,45.5539,45.6529,45.519,45.618,466000.0
2011-11-07 13:30:00,78.36,78.74,78.29,78.72,828200.0,45.618,45.8392,45.5772,45.8276,828200.0
2011-11-07 14:00:00,78.7,79.04,78.59,78.94,1112400.0,45.8159,46.0138,45.7519,45.9556,1112400.0
2011-11-07 14:30:00,78.93,79.21,78.76,79.2,1235000.0,45.9498,46.1128,45.8508,46.107,1235000.0
2011-11-07 15:00:00,79.19,79.29,79.09,79.1,1547000.0,46.1012,46.1594,46.043,46.0488,1547000.0
2011-11-07 15:30:00,79.1,79.49,79.07,79.36,3071600.0,46.0488,46.2758,46.0313,46.2001,3071600.0
2011-11-08 09:30:00,79.25,79.35,79.06,79.21,1409900.0,46.408,46.4665,46.2967,46.3845,1409900.0
2011-11-08 10:00:00,79.21,79.23,78.63,78.75,1862700.0,46.3845,46.3963,46.0449,46.1152,1862700.0
2011-11-08 10:30:00,78.75,79.12,78.72,79.03,1406400.0,46.1152,46.3318,46.0976,46.2791,1406400.0
2011-11-08 11:00:00,79.01,79.08,78.67,78.93,976900.0,46.2674,46.3084,46.0683,46.2206,976900.0
2011-11-08 11:30:00,78.93,79.01,78.72,78.9,717200.0,46.2206,46.2674,46.0976,46.203,717200.0
2011-11-08 12:00:00,78.89,79.1,78.77,79.01,528400.0,46.1972,46.3201,46.1269,46.2674,528400.0
2011-11-08 12:30:00,79.02,79.06,78.84,78.97,651900.0,46.2733,46.2967,46.1679,46.244,651900.0
2011-11-08 13:00:00,78.97,79.11,78.82,79.08,607700.0,46.244,46.326,46.1562,46.3084,607700.0
2011-11-08 13:30:00,79.09,79.7,79.04,79.47,1543400.0,46.3143,46.6715,46.285,46.5368,1543400.0
2011-11-08 14:00:00,79.48,79.84,79.4,79.82,1106600.0,46.5426,46.7535,46.4958,46.7417,1106600.0
2011-11-08 14:30:00,79.82,79.88,79.53,79.7,1308800.0,46.7417,46.7769,46.5719,46.6715,1308800.0
2011-11-08 15:00:00,79.71,79.76,79.51,79.6,1279700.0,46.6773,46.7066,46.5602,46.6129,1279700.0
2011-11-08 15:30:00,79.6,79.82,79.58,79.73,3053100.0,46.6129,46.7417,46.6012,46.689,3053100.0
2011-11-09 09:30:00,77.89,78.28,77.62,77.84,2183800.0,45.6116,45.8399,45.4535,45.5823,2183800.0
2011-11-09 10:00:00,77.84,78.48,77.82,78.06,1703200.0,45.5823,45.9571,45.5706,45.7111,1703200.0
2011-11-09 10:30:00,78.06,78.66,77.97,78.53,2082700.0,45.7111,46.0625,45.6584,45.9863,2082700.0
2011-11-09 11:00:00,78.53,78.85,78.37,78.76,976200.0,45.9863,46.1737,45.8926,46.121,976200.0
2011-11-09 11:30:00,78.76,78.92,78.56,78.84,902700.0,46.121,46.2147,46.0039,46.1679,902700.0
2011-11-09 12:00:00,78.85,78.9,78.33,78.37,767600.0,46.1737,46.203,45.8692,45.8926,767600.0
2011-11-09 12:30:00,78.38,78.52,78.26,78.49,603500.0,45.8985,45.9805,45.8282,45.9629,603500.0
2011-11-09 13:00:00,78.49,78.59,78.14,78.31,724500.0,45.9629,46.0215,45.758,45.8575,724500.0
2011-11-09 13:30:00,78.32,78.32,77.75,77.88,1255300.0,45.8634,45.8634,45.5296,45.6057,1255300.0
2011-11-09 14:00:00,77.89,77.89,77.03,77.25,2287500.0,45.6116,45.6116,45.108,45.2368,2287500.0
2011-11-09 14:30:00,77.25,77.76,77.14,77.58,1540700.0,45.2368,45.5354,45.1724,45.43,1540700.0
2011-11-09 15:00:00,77.58,77.87,77.51,77.66,1514300.0,45.43,45.5998,45.389,45.4769,1514300.0
2011-11-09 15:30:00,77.66,77.66,77.2,77.4,3819700.0,45.4769,45.4769,45.2075,45.3246,3819700.0
2011-11-10 09:30:00,78.49,78.78,77.95,77.99,1526100.0,45.9629,46.1327,45.6467,45.6701,1526100.0
2011-11-10 10:00:00,78.0,78.18,77.88,77.91,1397100.0,45.676,45.7814,45.6057,45.6233,1397100.0
2011-11-10 10:30:00,77.91,77.98,77.64,77.87,1338400.0,45.6233,45.6643,45.4652,45.5998,1338400.0
2011-11-10 11:00:00,77.87,78.2,77.83,78.11,971500.0,45.5998,45.7931,45.5764,45.7404,971500.0
2011-11-10 11:30:00,78.12,78.6,78.1,78.42,1260500.0,45.7462,46.0273,45.7345,45.9219,1260500.0
2011-11-10 12:00:00,78.42,78.56,78.25,78.27,799700.0,45.9219,46.0039,45.8224,45.8341,799700.0
2011-11-10 12:30:00,78.27,78.61,78.13,78.54,578800.0,45.8341,46.0332,45.7521,45.9922,578800.0
2011-11-10 13:00:00,78.54,79.02,78.48,78.7,1307000.0,45.9922,46.2733,45.9571,46.0859,1307000.0
2011-11-10 13:30:00,78.7,78.89,78.6,78.83,746000.0,46.0859,46.1972,46.0273,46.162,746000.0
2011-11-10 14:00:00,78.82,78.87,78.44,78.64,934600.0,46.1562,46.1854,45.9336,46.0508,934600.0
2011-11-10 14:30:00,78.64,78.75,78.37,78.39,709700.0,46.0508,46.1152,45.8926,45.9044,709700.0
2011-11-10 15:00:00,78.4,78.94,78.36,78.83,1190900.0,45.9102,46.2264,45.8868,46.162,1190900.0
2011-11-10 15:30:00,78.82,78.97,78.61,78.71,3215100.0,46.1562,46.244,46.0332,46.0917,3215100.0
2011-11-11 09:30:00,79.7,79.95,79.57,79.74,1569000.0,46.6715,46.8179,46.5954,46.6949,1569000.0
2011-11-11 10:00:00,79.75,79.9,79.66,79.76,1047200.0,46.7008,46.7886,46.6481,46.7066,1047200.0
2011-11-11 10:30:00,79.76,79.89,79.7,79.72,959300.0,46.7066,46.7827,46.6715,46.6832,959300.0
2011-11-11 11:00:00,79.73,79.79,79.67,79.72,842100.0,46.689,46.7242,46.6539,46.6832,842100.0
2011-11-11 11:30:00,79.73,79.76,79.57,79.57,563800.0,46.689,46.7066,46.5954,46.5954,563800.0
2011-11-11 12:00:00,79.58,79.72,79.56,79.62,716800.0,46.6012,46.6832,46.5895,46.6246,716800.0
2011-11-11 12:30:00,79.62,79.62,79.41,79.55,616800.0,46.6246,46.6246,46.5017,46.5836,616800.0
2011-11-11 13:00:00,79.55,79.7,79.55,79.61,469300.0,46.5836,46.6715,46.5836,46.6188,469300.0
2011-11-11 13:30:00,79.61,79.67,79.5,79.52,471700.0,46.6188,46.6539,46.5544,46.5661,471700.0
2011-11-11 14:00:00,79.53,79.69,79.47,79.55,572100.0,46.5719,46.6656,46.5368,46.5836,572100.0
2011-11-11 14:30:00,79.56,79.63,79.42,79.48,542100.0,46.5895,46.6305,46.5075,46.5426,542100.0
2011-11-11 15:00:00,79.47,79.63,79.34,79.63,965200.0,46.5368,46.6305,46.4607,46.6305,965200.0
2011-11-11 15:30:00,79.64,79.74,79.47,79.7,2371000.0,46.6363,46.6949,46.5368,46.6715,2371000.0
2011-11-14 09:30:00,79.53,79.75,78.91,79.12,1077500.0,46.5719,46.7008,46.2089,46.3318,1077500.0
2011-11-14 10:00:00,79.12,79.18,78.92,79.12,771400.0,46.3318,46.367,46.2147,46.3318,771400.0
2011-11-14 10:30:00,79.12,79.18,78.9,79.14,856400.0,46.3318,46.367,46.203,46.3435,856400.0
2011-11-14 11:00:00,79.14,79.3,79.04,79.18,688000.0,46.3435,46.4372,46.285,46.367,688000.0
2011-11-14 11:30:00,79.17,79.25,78.7,78.82,661300.0,46.3611,46.408,46.0859,46.1562,661300.0
2011-11-14 12:00:00,78.81,78.86,78.44,78.68,764300.0,46.1503,46.1796,45.9336,46.0742,764300.0
2011-11-14 12:30:00,78.68,78.73,78.5,78.71,517800.0,46.0742,46.1035,45.9688,46.0917,517800.0
2011-11-14 13:00:00,78.71,78.76,78.55,78.75,486600.0,46.0917,46.121,45.998,46.1152,486600.0
2011-11-14 13:30:00,78.76,78.88,78.64,78.72,493600.0,46.121,46.1913,46.0508,46.0976,493600.0
2011-11-14 14:00:00,78.71,78.88,78.63,78.63,502500.0,46.0917,46.1913,46.0449,46.0449,502500.0
2011-11-14 14:30:00,78.63,78.68,78.39,78.42,722600.0,46.0449,46.0742,45.9044,45.9219,722600.0
2011-11-14 15:00:00,78.42,78.8,78.42,78.74,829800.0,45.9219,46.1444,45.9219,46.1093,829800.0
2011-11-14 15:30:00,78.75,78.96,78.74,78.91,2035000.0,46.1152,46.2381,46.1093,46.2089,2035000.0
2011-11-15 09:30:00,78.86,79.16,78.68,78.96,1110400.0,46.1796,46.3553,46.0742,46.2381,1110400.0
2011-11-15 10:00:00,78.95,79.05,78.73,79.0,856400.0,46.2323,46.2908,46.1035,46.2616,856400.0
2011-11-15 10:30:00,79.01,79.23,78.79,78.8,909300.0,46.2674,46.3963,46.1386,46.1444,909300.0
2011-11-15 11:00:00,78.8,78.99,78.59,78.72,861200.0,46.1444,46.2557,46.0215,46.0976,861200.0
2011-11-15 11:30:00,78.71,78.76,78.5,78.69,799100.0,46.0917,46.121,45.9688,46.08,799100.0
2011-11-15 12:00:00,78.69,79.02,78.68,78.95,674700.0,46.08,46.2733,46.0742,46.2323,674700.0
2011-11-15 12:30:00,78.96,79.3,78.93,79.3,688000.0,46.2381,46.4372,46.2206,46.4372,688000.0
2011-11-15 13:00:00,79.29,79.43,79.13,79.17,657600.0,46.4314,46.5134,46.3377,46.3611,657600.0
2011-11-15 13:30:00,79.19,79.35,79.14,79.3,874900.0,46.3728,46.4665,46.3435,46.4372,874900.0
2011-11-15 14:00:00,79.31,79.48,79.06,79.12,1239300.0,46.4431,46.5426,46.2967,46.3318,1239300.0
2011-11-15 14:30:00,79.11,79.58,79.08,79.43,1465800.0,46.326,46.6012,46.3084,46.5134,1465800.0
2011-11-15 15:00:00,79.43,79.85,79.41,79.79,2090800.0,46.5134,46.7593,46.5017,46.7242,2090800.0
2011-11-15 15:30:00,79.78,79.82,79.09,79.13,3251800.0,46.7183,46.7417,46.3143,46.3377,3251800.0
2011-11-16 09:30:00,78.21,78.77,78.06,78.56,1837400.0,45.7989,46.1269,45.7111,46.0039,1837400.0
2011-11-16 10:00:00,78.56,78.75,78.38,78.55,1283200.0,46.0039,46.1152,45.8985,45.998,1283200.0
2011-11-16 10:30:00,78.54,78.91,78.41,78.87,737400.0,45.9922,46.2089,45.9161,46.1854,737400.0
2011-11-16 11:00:00,78.86,79.24,78.86,79.09,1190200.0,46.1796,46.4021,46.1796,46.3143,1190200.0
2011-11-16 11:30:00,79.09,79.15,78.78,78.83,689400.0,46.3143,46.3494,46.1327,46.162,689400.0
2011-11-16 12:00:00,78.82,78.9,78.77,78.86,625200.0,46.1562,46.203,46.1269,46.1796,625200.0
2011-11-16 12:30:00,78.86,79.12,78.85,79.0,769900.0,46.1796,46.3318,46.1737,46.2616,769900.0
2011-11-16 13:00:00,79.0,79.36,78.95,79.36,772000.0,46.2616,46.4724,46.2323,46.4724,772000.0
2011-11-16 13:30:00,79.35,79.73,79.33,79.55,1572900.0,46.4665,46.689,46.4548,46.5836,1572900.0
2011-11-16 14:00:00,79.54,79.75,79.44,79.7,1042600.0,46.5778,46.7008,46.5192,46.6715,1042600.0
2011-11-16 14:30:00,79.7,79.75,79.36,79.48,1193000.0,46.6715,46.7008,46.4724,46.5426,1193000.0
2011-11-16 15:00:00,79.48,79.56,78.85,78.87,1449600.0,46.5426,46.5895,46.1737,46.1854,1449600.0
2011-11-16 15:30:00,78.87,78.87,78.07,78.24,4077000.0,46.1854,46.1854,45.717,45.8165,4077000.0
2011-11-17 09:30:00,78.12,78.56,77.95,78.54,1904100.0,45.7462,46.0039,45.6467,45.9922,1904100.0
2011-11-17 10:00:00,78.54,79.21,78.36,79.17,2341800.0,45.9922,46.3845,45.8868,46.3611,2341800.0
2011-11-17 10:30:00,79.17,79.26,78.88,79.02,1592500.0,46.3611,46.4138,46.1913,46.2733,1592500.0
2011-11-17 11:00:00,79.01,79.19,78.76,79.15,1339800.0,46.2674,46.3728,46.121,46.3494,1339800.0
2011-11-17 11:30:00,79.15,79.43,78.94,78.98,1196400.0,46.3494,46.5134,46.2264,46.2499,1196400.0
2011-11-17 12:00:00,78.99,79.03,78.58,78.6,918500.0,46.2557,46.2791,46.0156,46.0273,918500.0
2011-11-17 12:30:00,78.59,78.59,77.48,77.76,2371200.0,46.0215,46.0215,45.3715,45.5354,2371200.0
2011-11-17 13:00:00,77.75,78.02,77.46,77.73,1242900.0,45.5296,45.6877,45.3598,45.5179,1242900.0
2011-11-17 13:30:00,77.72,77.74,77.1,77.62,1568600.0,45.512,45.5237,45.1489,45.4535,1568600.0
2011-11-17 14:00:00,77.61,77.71,77.24,77.47,1357500.0,45.4476,45.5062,45.2309,45.3656,1357500.0
2011-11-17 14:30:00,77.46,77.91,77.29,77.79,1788900.0,45.3598,45.6233,45.2602,45.553,1788900.0
2011-11-17 15:00:00,77.78,77.92,77.47,77.63,1689700.0,45.5471,45.6291,45.3656,45.4593,1689700.0
2011-11-17 15:30:00,77.63,77.99,77.25,77.9,3395500.0,45.4593,45.6701,45.2368,45.6174,3395500.0
2011-11-18 09:30:00,78.22,78.5,78.1,78.45,4486100.0,45.8048,45.9688,45.7345,45.9395,4486100.0
2011-11-18 10:00:00,78.46,78.6,78.05,78.21,1676900.0,45.9453,46.0273,45.7053,45.7989,1676900.0
2011-11-18 10:30:00,78.22,78.68,78.16,78.43,1286500.0,45.8048,46.0742,45.7697,45.9278,1286500.0
2011-11-18 11:00:00,78.42,78.46,77.98,78.13,1263800.0,45.9219,45.9453,45.6643,45.7521,1263800.0
2011-11-18 11:30:00,78.13,78.18,77.58,77.64,1109900.0,45.7521,45.7814,45.43,45.4652,1109900.0
2011-11-18 12:00:00,77.64,77.65,77.11,77.45,1524000.0,45.4652,45.471,45.1548,45.3539,1524000.0
2011-11-18 12:30:00,77.44,77.6,77.39,77.47,675400.0,45.348,45.4417,45.3188,45.3656,675400.0
2011-11-18 13:00:00,77.46,77.77,77.43,77.67,502500.0,45.3598,45.5413,45.3422,45.4827,502500.0
2011-11-18 13:30:00,77.67,78.03,77.67,77.93,861600.0,45.4827,45.6935,45.4827,45.635,861600.0
2011-11-18 14:00:00,77.94,78.21,77.78,77.93,1001000.0,45.6408,45.7989,45.5471,45.635,1001000.0
2011-11-18 14:30:00,77.94,78.13,77.81,77.88,1055400.0,45.6408,45.7521,45.5647,45.6057,1055400.0
2011-11-18 15:00:00,77.87,78.06,77.72,77.95,1450200.0,45.5998,45.7111,45.512,45.6467,1450200.0
2011-11-18 15:30:00,77.95,78.15,77.85,77.91,3250500.0,45.6467,45.7638,45.5881,45.6233,3250500.0
2011-11-21 09:30:00,76.53,76.89,76.17,76.49,1771700.0,44.8152,45.026,44.6043,44.7917,1771700.0
2011-11-21 10:00:00,76.53,76.89,76.29,76.79,1507400.0,44.8152,45.026,44.6746,44.9674,1507400.0
2011-11-21 10:30:00,76.8,76.85,76.12,76.16,1510600.0,44.9733,45.0025,44.5751,44.5985,1510600.0
2011-11-21 11:00:00,76.16,76.49,76.06,76.35,1414300.0,44.5985,44.7917,44.5399,44.7098,1414300.0
2011-11-21 11:30:00,76.34,76.55,76.16,76.55,1019500.0,44.7039,44.8269,44.5985,44.8269,1019500.0
2011-11-21 12:00:00,76.53,76.62,76.22,76.25,697500.0,44.8152,44.8679,44.6336,44.6512,697500.0
2011-11-21 12:30:00,76.25,76.43,76.2,76.33,974100.0,44.6512,44.7566,44.6219,44.698,974100.0
2011-11-21 13:00:00,76.33,76.66,76.32,76.48,1103500.0,44.698,44.8913,44.6922,44.7859,1103500.0
2011-11-21 13:30:00,76.47,76.53,76.24,76.25,602500.0,44.78,44.8152,44.6453,44.6512,602500.0
2011-11-21 14:00:00,76.28,76.93,76.2,76.76,1202100.0,44.6688,45.0494,44.6219,44.9498,1202100.0
2011-11-21 14:30:00,76.77,77.05,76.65,76.65,1404400.0,44.9557,45.1197,44.8854,44.8854,1404400.0
2011-11-21 15:00:00,76.64,77.19,76.49,77.08,1457900.0,44.8796,45.2016,44.7917,45.1372,1457900.0
2011-11-21 15:30:00,77.07,77.33,76.9,76.93,2670000.0,45.1314,45.2836,45.0318,45.0494,2670000.0
2011-11-22 09:30:00,76.38,77.1,76.33,76.92,1486100.0,44.7273,45.1489,44.698,45.0435,1486100.0
2011-11-22 10:00:00,76.92,77.09,76.68,76.98,1039900.0,45.0435,45.1431,44.903,45.0787,1039900.0
2011-11-22 10:30:00,76.99,77.04,76.21,76.28,1299400.0,45.0845,45.1138,44.6278,44.6688,1299400.0
2011-11-22 11:00:00,76.28,76.46,76.04,76.12,1356500.0,44.6688,44.7742,44.5282,44.5751,1356500.0
2011-11-22 11:30:00,76.13,76.16,75.88,75.98,1139500.0,44.5809,44.5985,44.4345,44.4931,1139500.0
2011-11-22 12:00:00,75.98,76.69,75.97,76.12,1733000.0,44.4931,44.9089,44.4872,44.5751,1733000.0
2011-11-22 12:30:00,76.13,76.65,76.06,76.64,1076000.0,44.5809,44.8854,44.5399,44.8796,1076000.0
2011-11-22 13:00:00,76.64,76.77,76.42,76.56,876800.0,44.8796,44.9557,44.7507,44.8327,876800.0
2011-11-22 13:30:00,76.56,76.76,76.34,76.4,768000.0,44.8327,44.9498,44.7039,44.739,768000.0
2011-11-22 14:00:00,76.39,76.56,76.26,76.31,683800.0,44.7332,44.8327,44.657,44.6863,683800.0
2011-11-22 14:30:00,76.31,76.41,75.96,76.03,1081600.0,44.6863,44.7449,44.4814,44.5224,1081600.0
2011-11-22 15:00:00,76.03,76.19,75.96,76.14,1346300.0,44.5224,44.6161,44.4814,44.5868,1346300.0
2011-11-22 15:30:00,76.14,76.22,75.9,76.05,2315300.0,44.5868,44.6336,44.4462,44.5341,2315300.0
2011-11-23 09:30:00,75.03,75.2,74.69,74.92,2416300.0,43.9368,44.0363,43.7377,43.8724,2416300.0
2011-11-23 10:00:00,74.92,75.14,74.81,75.1,2149500.0,43.8724,44.0012,43.8079,43.9778,2149500.0
2011-11-23 10:30:00,75.11,75.18,74.96,74.98,1222100.0,43.9836,44.0246,43.8958,43.9075,1222100.0
2011-11-23 11:00:00,74.98,75.09,74.89,74.93,1450600.0,43.9075,43.9719,43.8548,43.8782,1450600.0
2011-11-23 11:30:00,74.92,75.2,74.82,75.07,1234600.0,43.8724,44.0363,43.8138,43.9602,1234600.0
2011-11-23 12:00:00,75.08,75.26,75.05,75.13,1055700.0,43.9661,44.0715,43.9485,43.9953,1055700.0
2011-11-23 12:30:00,75.14,75.32,74.99,75.22,916500.0,44.0012,44.1066,43.9134,44.048,916500.0
2011-11-23 13:00:00,75.22,75.3,75.06,75.28,868700.0,44.048,44.0949,43.9543,44.0832,868700.0
2011-11-23 13:30:00,75.28,75.32,74.88,74.94,811000.0,44.0832,44.1066,43.8489,43.8841,811000.0
2011-11-23 14:00:00,74.93,75.02,74.72,74.82,1155600.0,43.8782,43.9309,43.7552,43.8138,1155600.0
2011-11-23 14:30:00,74.82,74.97,74.78,74.91,808200.0,43.8138,43.9016,43.7904,43.8665,808200.0
2011-11-23 15:00:00,74.9,75.09,74.71,74.81,1768500.0,43.8606,43.9719,43.7494,43.8079,1768500.0
2011-11-23 15:30:00,74.8,75.15,74.53,74.58,3778300.0,43.8021,44.007,43.644,43.6733,3778300.0
2011-11-25 09:30:00,74.51,74.98,74.41,74.86,1110800.0,43.6323,43.9075,43.5737,43.8372,1110800.0
2011-11-25 10:00:00,74.86,75.2,74.85,74.91,972200.0,43.8372,44.0363,43.8314,43.8665,972200.0
2011-11-25 10:30:00,74.93,75.02,74.76,74.78,839700.0,43.8782,43.9309,43.7787,43.7904,839700.0
2011-11-25 11:00:00,74.78,74.95,74.65,74.75,743400.0,43.7904,43.8899,43.7143,43.7728,743400.0
2011-11-25 11:30:00,74.76,74.82,74.11,74.23,909500.0,43.7787,43.8138,43.398,43.4683,909500.0
2011-11-25 12:00:00,74.24,74.5,74.22,74.49,828900.0,43.4742,43.6264,43.4624,43.6206,828900.0
2011-11-25 12:30:00,74.5,74.54,73.97,74.03,1967400.0,43.6264,43.6498,43.3161,43.3512,1967400.0
2011-11-28 09:30:00,75.93,76.35,75.61,76.26,2118700.0,44.4638,44.7098,44.2764,44.657,2118700.0
2011-11-28 10:00:00,76.23,76.5,76.11,76.41,1311000.0,44.6395,44.7976,44.5692,44.7449,1311000.0
2011-11-28 10:30:00,76.4,76.51,76.24,76.26,955900.0,44.739,44.8034,44.6453,44.657,955900.0
2011-11-28 11:00:00,76.25,76.33,76.02,76.12,1159700.0,44.6512,44.698,44.5165,44.5751,1159700.0
2011-11-28 11:30:00,76.11,76.23,76.06,76.09,806200.0,44.5692,44.6395,44.5399,44.5575,806200.0
2011-11-28 12:00:00,76.08,76.14,75.97,75.97,648400.0,44.5516,44.5868,44.4872,44.4872,648400.0
2011-11-28 12:30:00,75.97,76.04,75.9,76.01,653900.0,44.4872,44.5282,44.4462,44.5107,653900.0
2011-11-28 13:00:00,76.01,76.17,75.92,76.04,797000.0,44.5107,44.6043,44.4579,44.5282,797000.0
2011-11-28 13:30:00,76.05,76.12,75.83,75.91,837700.0,44.5341,44.5751,44.4052,44.4521,837700.0
2011-11-28 14:00:00,75.89,76.08,75.84,75.96,902300.0,44.4404,44.5516,44.4111,44.4814,902300.0
2011-11-28 14:30:00,75.96,75.98,75.65,75.69,923300.0,44.4814,44.4931,44.2998,44.3233,923300.0
2011-11-28 15:00:00,75.7,75.8,75.34,75.46,1452100.0,44.3291,44.3877,44.1183,44.1886,1452100.0
2011-11-28 15:30:00,75.46,75.9,75.33,75.9,3146300.0,44.1886,44.4462,44.1125,44.4462,3146300.0
2011-11-29 09:30:00,76.41,76.59,76.14,76.52,1329700.0,44.7449,44.8503,44.5868,44.8093,1329700.0
2011-11-29 10:00:00,76.57,77.06,76.46,76.94,1958000.0,44.8386,45.1255,44.7742,45.0553,1958000.0
2011-11-29 10:30:00,76.93,77.06,76.85,76.95,1580300.0,45.0494,45.1255,45.0025,45.0611,1580300.0
2011-11-29 11:00:00,76.95,77.11,76.79,77.06,974900.0,45.0611,45.1548,44.9674,45.1255,974900.0
2011-11-29 11:30:00,77.06,77.28,77.0,77.12,1096000.0,45.1255,45.2544,45.0904,45.1607,1096000.0
2011-11-29 12:00:00,77.12,77.49,77.08,77.49,969300.0,45.1607,45.3773,45.1372,45.3773,969300.0
2011-11-29 12:30:00,77.49,77.5,77.12,77.24,932900.0,45.3773,45.3832,45.1607,45.2309,932900.0
2011-11-29 13:00:00,77.25,77.44,77.01,77.4,869600.0,45.2368,45.348,45.0962,45.3246,869600.0
2011-11-29 13:30:00,77.41,77.41,76.91,76.95,763100.0,45.3305,45.3305,45.0377,45.0611,763100.0
2011-11-29 14:00:00,76.96,77.17,76.88,77.15,781400.0,45.067,45.1899,45.0201,45.1782,781400.0
2011-11-29 14:30:00,77.16,77.26,77.07,77.16,826600.0,45.1841,45.2426,45.1314,45.1841,826600.0
2011-11-29 15:00:00,77.18,77.44,77.13,77.31,1255700.0,45.1958,45.348,45.1665,45.2719,1255700.0
2011-11-29 15:30:00,77.32,77.47,76.84,76.98,2976900.0,45.2778,45.3656,44.9967,45.0787,2976900.0
2011-11-30 09:30:00,78.42,79.94,78.36,79.78,4305200.0,45.9219,46.812,45.8868,46.7183,4305200.0
2011-11-30 10:00:00,79.78,79.93,79.5,79.65,1767800.0,46.7183,46.8062,46.5544,46.6422,1767800.0
2011-11-30 10:30:00,79.63,79.98,79.52,79.92,1943700.0,46.6305,46.8354,46.5661,46.8003,1943700.0
2011-11-30 11:00:00,79.92,79.92,79.33,79.37,1486900.0,46.8003,46.8003,46.4548,46.4782,1486900.0
2011-11-30 11:30:00,79.37,79.73,79.33,79.59,961800.0,46.4782,46.689,46.4548,46.6071,961800.0
2011-11-30 12:00:00,79.6,79.85,79.48,79.66,860700.0,46.6129,46.7593,46.5426,46.6481,860700.0
2011-11-30 12:30:00,79.66,79.75,79.59,79.72,623300.0,46.6481,46.7008,46.6071,46.6832,623300.0
2011-11-30 13:00:00,79.72,79.8,79.62,79.65,611200.0,46.6832,46.73,46.6246,46.6422,611200.0
2011-11-30 13:30:00,79.65,79.79,79.58,79.62,728600.0,46.6422,46.7242,46.6012,46.6246,728600.0
2011-11-30 14:00:00,79.62,79.7,79.52,79.58,1057100.0,46.6246,46.6715,46.5661,46.6012,1057100.0
2011-11-30 14:30:00,79.58,79.71,79.2,79.5,1283900.0,46.6012,46.6773,46.3787,46.5544,1283900.0
2011-11-30 15:00:00,79.5,79.8,79.35,79.79,1820400.0,46.5544,46.73,46.4665,46.7242,1820400.0
2011-11-30 15:30:00,79.79,80.53,79.72,80.25,6931000.0,46.7242,47.1575,46.6832,46.9936,6931000.0
2011-12-01 09:30:00,80.23,80.35,79.95,80.05,1962600.0,46.9818,47.0521,46.8179,46.8764,1962600.0
2011-12-01 10:00:00,80.06,80.25,79.82,80.11,1548400.0,46.8823,46.9936,46.7417,46.9116,1548400.0
2011-12-01 10:30:00,80.11,80.12,79.65,79.7,1389100.0,46.9116,46.9174,46.6422,46.6715,1389100.0
2011-12-01 11:00:00,79.71,79.83,79.37,79.56,1253500.0,46.6773,46.7476,46.4782,46.5895,1253500.0
2011-12-01 11:30:00,79.57,79.84,79.41,79.79,1018700.0,46.5954,46.7535,46.5017,46.7242,1018700.0
2011-12-01 12:00:00,79.79,79.83,79.65,79.78,607800.0,46.7242,46.7476,46.6422,46.7183,607800.0
2011-12-01 12:30:00,79.79,79.91,79.59,79.61,621600.0,46.7242,46.7945,46.6071,46.6188,621600.0
2011-12-01 13:00:00,79.6,79.78,79.51,79.71,610200.0,46.6129,46.7183,46.5602,46.6773,610200.0
2011-12-01 13:30:00,79.71,79.95,79.63,79.94,950600.0,46.6773,46.8179,46.6305,46.812,950600.0
2011-12-01 14:00:00,79.95,79.95,79.65,79.77,726500.0,46.8179,46.8179,46.6422,46.7125,726500.0
2011-12-01 14:30:00,79.77,79.85,79.66,79.73,605300.0,46.7125,46.7593,46.6481,46.689,605300.0
2011-12-01 15:00:00,79.71,79.89,79.57,79.89,875000.0,46.6773,46.7827,46.5954,46.7827,875000.0
2011-12-01 15:30:00,79.89,79.91,79.55,79.78,1987500.0,46.7827,46.7945,46.5836,46.7183,1987500.0
2011-12-02 09:30:00,80.69,80.74,79.9,80.14,2190400.0,47.2512,47.2805,46.7886,46.9291,2190400.0
2011-12-02 10:00:00,80.12,80.26,80.03,80.19,1583600.0,46.9174,46.9994,46.8647,46.9584,1583600.0
2011-12-02 10:30:00,80.2,80.3,80.04,80.27,1313900.0,46.9643,47.0228,46.8706,47.0053,1313900.0
2011-12-02 11:00:00,80.26,80.31,80.04,80.25,1607400.0,46.9994,47.0287,46.8706,46.9936,1607400.0
2011-12-02 11:30:00,80.26,80.3,79.72,79.9,1354800.0,46.9994,47.0228,46.6832,46.7886,1354800.0
2011-12-02 12:00:00,79.9,79.97,79.75,79.91,743100.0,46.7886,46.8296,46.7008,46.7945,743100.0
2011-12-02 12:30:00,79.91,79.97,79.76,79.9,701700.0,46.7945,46.8296,46.7066,46.7886,701700.0
2011-12-02 13:00:00,79.9,79.98,79.76,79.77,781900.0,46.7886,46.8354,46.7066,46.7125,781900.0
2011-12-02 13:30:00,79.77,79.94,79.68,79.89,755900.0,46.7125,46.812,46.6598,46.7827,755900.0
2011-12-02 14:00:00,79.91,80.0,79.8,79.96,880600.0,46.7945,46.8472,46.73,46.8237,880600.0
2011-12-02 14:30:00,79.96,80.02,79.87,79.9,761000.0,46.8237,46.8589,46.771,46.7886,761000.0
2011-12-02 15:00:00,79.9,80.16,79.84,80.03,1384500.0,46.7886,46.9408,46.7535,46.8647,1384500.0
2011-12-02 15:30:00,80.04,80.06,79.65,79.77,2152600.0,46.8706,46.8823,46.6422,46.7125,2152600.0
2011-12-05 09:30:00,80.88,81.18,80.76,81.1,1877500.0,47.3625,47.5381,47.2922,47.4913,1877500.0
2011-12-05 10:00:00,81.11,81.15,80.83,80.99,1312100.0,47.4972,47.5206,47.3332,47.4269,1312100.0
2011-12-05 10:30:00,80.99,81.1,80.76,80.77,996600.0,47.4269,47.4913,47.2922,47.2981,996600.0
2011-12-05 11:00:00,80.76,80.91,80.76,80.91,864700.0,47.2922,47.38,47.2922,47.38,864700.0
2011-12-05 11:30:00,80.91,80.98,80.78,80.8,902600.0,47.38,47.421,47.3039,47.3156,902600.0
2011-12-05 12:00:00,80.81,80.89,80.66,80.67,626900.0,47.3215,47.3683,47.2336,47.2395,626900.0
2011-12-05 12:30:00,80.68,80.92,80.67,80.89,594900.0,47.2454,47.3859,47.2395,47.3683,594900.0
2011-12-05 13:00:00,80.89,80.92,80.71,80.76,450000.0,47.3683,47.3859,47.2629,47.2922,450000.0
2011-12-05 13:30:00,80.76,80.87,80.25,80.35,1160400.0,47.2922,47.3566,46.9936,47.0521,1160400.0
2011-12-05 14:00:00,80.34,80.39,80.1,80.16,1157500.0,47.0463,47.0755,46.9057,46.9408,1157500.0
2011-12-05 14:30:00,80.16,80.37,80.08,80.35,678000.0,46.9408,47.0638,46.894,47.0521,678000.0
2011-12-05 15:00:00,80.35,80.4,79.8,79.91,1703400.0,47.0521,47.0814,46.73,46.7945,1703400.0
2011-12-05 15:30:00,79.92,80.54,79.84,80.45,2577300.0,46.8003,47.1634,46.7535,47.1107,2577300.0
2011-12-06 09:30:00,80.63,80.73,80.29,80.42,1625100.0,47.2161,47.2746,47.017,47.0931,1625100.0
2011-12-06 10:00:00,80.42,80.72,80.41,80.69,1199300.0,47.0931,47.2688,47.0872,47.2512,1199300.0
2011-12-06 10:30:00,80.7,80.89,80.6,80.63,1252600.0,47.2571,47.3683,47.1985,47.2161,1252600.0
2011-12-06 11:00:00,80.63,80.75,80.53,80.62,915900.0,47.2161,47.2863,47.1575,47.2102,915900.0
2011-12-06 11:30:00,80.63,80.8,80.51,80.75,846600.0,47.2161,47.3156,47.1458,47.2863,846600.0
2011-12-06 12:00:00,80.75,80.95,80.65,80.94,655600.0,47.2863,47.4035,47.2278,47.3976,655600.0
2011-12-06 12:30:00,80.95,81.0,80.87,80.93,758900.0,47.4035,47.4327,47.3566,47.3918,758900.0
2011-12-06 13:00:00,80.94,81.22,80.85,81.19,916900.0,47.3976,47.5616,47.3449,47.544,916900.0
2011-12-06 13:30:00,81.2,81.23,80.97,81.01,999700.0,47.5499,47.5674,47.4152,47.4386,999700.0
2011-12-06 14:00:00,81.0,81.17,80.95,81.13,870000.0,47.4327,47.5323,47.4035,47.5089,870000.0
2011-12-06 14:30:00,81.12,81.64,81.12,81.53,2010500.0,47.503,47.8075,47.503,47.7431,2010500.0
2011-12-06 15:00:00,81.53,81.6,81.24,81.24,1516500.0,47.7431,47.7841,47.5733,47.5733,1516500.0
2011-12-06 15:30:00,81.24,81.4,80.83,80.83,3060900.0,47.5733,47.667,47.3332,47.3332,3060900.0
2011-12-07 09:30:00,80.76,80.82,80.38,80.63,1533700.0,47.2922,47.3273,47.0697,47.2161,1533700.0
2011-12-07 10:00:00,80.63,80.78,80.39,80.56,1328900.0,47.2161,47.3039,47.0755,47.1751,1328900.0
2011-12-07 10:30:00,80.56,80.66,80.35,80.58,1276800.0,47.1751,47.2336,47.0521,47.1868,1276800.0
2011-12-07 11:00:00,80.58,80.8,80.5,80.79,809600.0,47.1868,47.3156,47.1399,47.3098,809600.0
2011-12-07 11:30:00,80.79,80.82,80.49,80.66,881100.0,47.3098,47.3273,47.1341,47.2336,881100.0
2011-12-07 12:00:00,80.68,80.86,80.52,80.86,630200.0,47.2454,47.3508,47.1517,47.3508,630200.0
2011-12-07 12:30:00,80.85,81.01,80.73,81.01,782900.0,47.3449,47.4386,47.2746,47.4386,782900.0
2011-12-07 13:00:00,81.01,81.31,80.94,81.27,973400.0,47.4386,47.6143,47.3976,47.5909,973400.0
2011-12-07 13:30:00,81.26,81.28,81.03,81.17,800300.0,47.585,47.5967,47.4503,47.5323,800300.0
2011-12-07 14:00:00,81.16,81.23,80.94,80.95,1033800.0,47.5264,47.5674,47.3976,47.4035,1033800.0
2011-12-07 14:30:00,80.94,80.98,80.56,80.7,1282100.0,47.3976,47.421,47.1751,47.2571,1282100.0
2011-12-07 15:00:00,80.71,81.3,80.67,81.26,1239100.0,47.2629,47.6084,47.2395,47.585,1239100.0
2011-12-07 15:30:00,81.27,81.86,80.93,81.15,3804500.0,47.5909,47.9364,47.3918,47.5206,3804500.0
2011-12-08 09:30:00,80.75,80.85,80.42,80.46,1632700.0,47.2863,47.3449,47.0931,47.1165,1632700.0
2011-12-08 10:00:00,80.45,80.51,80.2,80.31,1426600.0,47.1107,47.1458,46.9643,47.0287,1426600.0
2011-12-08 10:30:00,80.32,80.76,80.3,80.47,1043700.0,47.0345,47.2922,47.0228,47.1224,1043700.0
2011-12-08 11:00:00,80.46,80.5,80.08,80.13,955500.0,47.1165,47.1399,46.894,46.9233,955500.0
2011-12-08 11:30:00,80.14,80.28,79.88,80.15,834200.0,46.9291,47.0111,46.7769,46.935,834200.0
2011-12-08 12:00:00,80.15,80.18,80.03,80.07,709000.0,46.935,46.9526,46.8647,46.8881,709000.0
2011-12-08 12:30:00,80.07,80.15,79.99,80.03,666100.0,46.8881,46.935,46.8413,46.8647,666100.0
2011-12-08 13:00:00,80.02,80.05,79.7,80.0,1118700.0,46.8589,46.8764,46.6715,46.8472,1118700.0
2011-12-08 13:30:00,80.0,80.08,79.91,79.99,562500.0,46.8472,46.894,46.7945,46.8413,562500.0
2011-12-08 14:00:00,79.98,80.17,79.81,80.1,693000.0,46.8354,46.9467,46.7359,46.9057,693000.0
2011-12-08 14:30:00,80.1,80.11,79.7,79.84,850200.0,46.9057,46.9116,46.6715,46.7535,850200.0
2011-12-08 15:00:00,79.84,80.34,79.83,80.29,1108100.0,46.7535,47.0463,46.7476,47.017,1108100.0
2011-12-08 15:30:00,80.28,80.56,79.55,79.91,4110700.0,47.0111,47.1751,46.5836,46.7945,4110700.0
2011-12-09 09:30:00,80.64,81.14,80.34,81.07,1781900.0,47.2219,47.5147,47.0463,47.4737,1781900.0
2011-12-09 10:00:00,81.08,81.26,80.83,80.94,1691600.0,47.4796,47.585,47.3332,47.3976,1691600.0
2011-12-09 10:30:00,80.93,81.16,80.79,81.16,1598800.0,47.3918,47.5264,47.3098,47.5264,1598800.0
2011-12-09 11:00:00,81.15,81.25,81.06,81.2,1205600.0,47.5206,47.5791,47.4679,47.5499,1205600.0
2011-12-09 11:30:00,81.2,81.28,80.98,81.01,1044600.0,47.5499,47.5967,47.421,47.4386,1044600.0
2011-12-09 12:00:00,81.0,81.32,80.94,81.25,1071100.0,47.4327,47.6201,47.3976,47.5791,1071100.0
2011-12-09 12:30:00,81.25,81.35,81.16,81.17,800300.0,47.5791,47.6377,47.5264,47.5323,800300.0
2011-12-09 13:00:00,81.17,81.46,81.08,81.37,901300.0,47.5323,47.7021,47.4796,47.6494,901300.0
2011-12-09 13:30:00,81.36,81.4,81.17,81.25,739500.0,47.6436,47.667,47.5323,47.5791,739500.0
2011-12-09 14:00:00,81.25,81.5,81.24,81.48,951200.0,47.5791,47.7255,47.5733,47.7138,951200.0
2011-12-09 14:30:00,81.48,81.75,81.48,81.56,1653500.0,47.7138,47.8719,47.7138,47.7607,1653500.0
2011-12-09 15:00:00,81.57,81.65,81.38,81.61,1615900.0,47.7665,47.8134,47.6553,47.79,1615900.0
2011-12-09 15:30:00,81.62,81.68,81.26,81.28,4107900.0,47.7958,47.8309,47.585,47.5967,4107900.0
2011-12-12 09:30:00,80.73,81.09,80.32,80.45,1726900.0,47.2746,47.4854,47.0345,47.1107,1726900.0
2011-12-12 10:00:00,80.44,80.58,80.13,80.3,1354200.0,47.1048,47.1868,46.9233,47.0228,1354200.0
2011-12-12 10:30:00,80.29,80.38,80.2,80.26,859600.0,47.017,47.0697,46.9643,46.9994,859600.0
2011-12-12 11:00:00,80.25,80.25,79.89,79.92,1062300.0,46.9936,46.9936,46.7827,46.8003,1062300.0
2011-12-12 11:30:00,79.92,80.04,79.6,79.74,1088000.0,46.8003,46.8706,46.6129,46.6949,1088000.0
2011-12-12 12:00:00,79.74,79.85,79.61,79.63,714900.0,46.6949,46.7593,46.6188,46.6305,714900.0
2011-12-12 12:30:00,79.63,79.66,79.51,79.53,501500.0,46.6305,46.6481,46.5602,46.5719,501500.0
2011-12-12 13:00:00,79.52,79.56,79.37,79.44,633500.0,46.5661,46.5895,46.4782,46.5192,633500.0
2011-12-12 13:30:00,79.43,79.55,79.37,79.4,583500.0,46.5134,46.5836,46.4782,46.4958,583500.0
2011-12-12 14:00:00,79.4,79.58,79.3,79.46,760400.0,46.4958,46.6012,46.4372,46.5309,760400.0
2011-12-12 14:30:00,79.46,79.51,79.21,79.47,834500.0,46.5309,46.5602,46.3845,46.5368,834500.0
2011-12-12 15:00:00,79.47,79.78,79.42,79.75,1188900.0,46.5368,46.7183,46.5075,46.7008,1188900.0
2011-12-12 15:30:00,79.75,80.16,79.68,80.06,3234600.0,46.7008,46.9408,46.6598,46.8823,3234600.0
2011-12-13 09:30:00,80.62,81.49,80.38,81.48,2128700.0,47.2102,47.7197,47.0697,47.7138,2128700.0
2011-12-13 10:00:00,81.47,81.71,81.13,81.13,1698400.0,47.708,47.8485,47.5089,47.5089,1698400.0
2011-12-13 10:30:00,81.12,81.31,81.1,81.21,1388800.0,47.503,47.6143,47.4913,47.5557,1388800.0
2011-12-13 11:00:00,81.2,81.47,80.98,81.43,1244600.0,47.5499,47.708,47.421,47.6845,1244600.0
2011-12-13 11:30:00,81.43,81.66,81.36,81.64,939900.0,47.6845,47.8192,47.6436,47.8075,939900.0
2011-12-13 12:00:00,81.64,81.67,81.5,81.59,814200.0,47.8075,47.8251,47.7255,47.7782,814200.0
2011-12-13 12:30:00,81.59,81.67,81.31,81.64,883300.0,47.7782,47.8251,47.6143,47.8075,883300.0
2011-12-13 13:00:00,81.64,81.7,81.45,81.58,757800.0,47.8075,47.8427,47.6963,47.7724,757800.0
2011-12-13 13:30:00,81.58,81.81,81.53,81.63,798400.0,47.7724,47.9071,47.7431,47.8017,798400.0
2011-12-13 14:00:00,81.63,81.81,81.23,81.53,1373600.0,47.8017,47.9071,47.5674,47.7431,1373600.0
2011-12-13 14:30:00,81.53,81.54,80.92,81.15,1535900.0,47.7431,47.749,47.3859,47.5206,1535900.0
2011-12-13 15:00:00,81.15,81.38,80.59,80.66,1755300.0,47.5206,47.6553,47.1927,47.2336,1755300.0
2011-12-13 15:30:00,80.66,80.66,80.14,80.51,3175500.0,47.2336,47.2336,46.9291,47.1458,3175500.0
2011-12-14 09:30:00,79.59,80.17,79.26,79.66,2926600.0,46.6071,46.9467,46.4138,46.6481,2926600.0
2011-12-14 10:00:00,79.65,79.65,79.15,79.54,1433400.0,46.6422,46.6422,46.3494,46.5778,1433400.0
2011-12-14 10:30:00,79.54,79.69,79.06,79.1,1384200.0,46.5778,46.6656,46.2967,46.3201,1384200.0
2011-12-14 11:00:00,79.1,79.28,78.66,78.86,1973300.0,46.3201,46.4255,46.0625,46.1796,1973300.0
2011-12-14 11:30:00,78.85,79.14,78.71,78.95,1220100.0,46.1737,46.3435,46.0917,46.2323,1220100.0
2011-12-14 12:00:00,78.95,79.05,78.82,79.0,1492800.0,46.2323,46.2908,46.1562,46.2616,1492800.0
2011-12-14 12:30:00,79.01,79.34,78.99,79.16,863200.0,46.2674,46.4607,46.2557,46.3553,863200.0
2011-12-14 13:00:00,79.17,79.73,79.05,79.72,910000.0,46.3611,46.689,46.2908,46.6832,910000.0
2011-12-14 13:30:00,79.71,79.78,79.22,79.27,1338300.0,46.6773,46.7183,46.3904,46.4197,1338300.0
2011-12-14 14:00:00,79.26,79.35,78.97,79.29,893900.0,46.4138,46.4665,46.244,46.4314,893900.0
2011-12-14 14:30:00,79.29,79.37,78.9,79.16,1418800.0,46.4314,46.4782,46.203,46.3553,1418800.0
2011-12-14 15:00:00,79.16,79.59,79.05,79.57,1535500.0,46.3553,46.6071,46.2908,46.5954,1535500.0
2011-12-14 15:30:00,79.56,79.78,79.32,79.41,3148400.0,46.5895,46.7183,46.449,46.5017,3148400.0
2011-12-15 09:30:00,79.89,80.53,79.89,80.45,1847300.0,46.7827,47.1575,46.7827,47.1107,1847300.0
2011-12-15 10:00:00,80.43,80.6,79.97,80.33,1594600.0,47.099,47.1985,46.8296,47.0404,1594600.0
2011-12-15 10:30:00,80.34,80.37,80.01,80.14,1322600.0,47.0463,47.0638,46.853,46.9291,1322600.0
2011-12-15 11:00:00,80.14,80.32,80.07,80.25,752100.0,46.9291,47.0345,46.8881,46.9936,752100.0
2011-12-15 11:30:00,80.26,80.31,80.04,80.13,682900.0,46.9994,47.0287,46.8706,46.9233,682900.0
2011-12-15 12:00:00,80.12,80.22,80.07,80.19,694200.0,46.9174,46.976,46.8881,46.9584,694200.0
2011-12-15 12:30:00,80.2,80.21,79.85,79.94,814600.0,46.9643,46.9701,46.7593,46.812,814600.0
2011-12-15 13:00:00,79.93,80.08,79.84,80.03,809500.0,46.8062,46.894,46.7535,46.8647,809500.0
2011-12-15 13:30:00,80.03,80.35,79.99,80.04,1200500.0,46.8647,47.0521,46.8413,46.8706,1200500.0
2011-12-15 14:00:00,80.04,80.19,80.02,80.03,748400.0,46.8706,46.9584,46.8589,46.8647,748400.0
2011-12-15 14:30:00,80.03,80.03,79.78,79.98,969200.0,46.8647,46.8647,46.7183,46.8354,969200.0
2011-12-15 15:00:00,79.98,80.24,79.97,80.09,1157300.0,46.8354,46.9877,46.8296,46.8999,1157300.0
2011-12-15 15:30:00,80.09,80.23,79.9,80.06,2258400.0,46.8999,46.9818,46.7886,46.8823,2258400.0
2011-12-16 09:30:00,80.74,80.84,80.37,80.42,6722000.0,47.2805,47.339,47.0638,47.0931,6722000.0
2011-12-16 10:00:00,80.42,80.91,80.35,80.6,1611400.0,47.0931,47.38,47.0521,47.1985,1611400.0
2011-12-16 10:30:00,80.59,80.73,80.44,80.47,1148000.0,47.1927,47.2746,47.1048,47.1224,1148000.0
2011-12-16 11:00:00,80.47,80.54,80.35,80.44,642900.0,47.1224,47.1634,47.0521,47.1048,642900.0
2011-12-16 11:30:00,80.44,80.46,80.11,80.24,1031400.0,47.1048,47.1165,46.9116,46.9877,1031400.0
2011-12-16 12:00:00,80.23,80.33,80.19,80.24,866500.0,46.9818,47.0404,46.9584,46.9877,866500.0
2011-12-16 12:30:00,80.22,80.24,79.88,80.02,1514000.0,46.976,46.9877,46.7769,46.8589,1514000.0
2011-12-16 13:00:00,80.02,80.28,79.99,80.24,863900.0,46.8589,47.0111,46.8413,46.9877,863900.0
2011-12-16 13:30:00,80.23,80.32,80.04,80.1,842800.0,46.9818,47.0345,46.8706,46.9057,842800.0
2011-12-16 14:00:00,80.1,80.23,80.06,80.15,637300.0,46.9057,46.9818,46.8823,46.935,637300.0
2011-12-16 14:30:00,80.15,80.36,80.13,80.19,953500.0,46.935,47.058,46.9233,46.9584,953500.0
2011-12-16 15:00:00,80.19,80.31,80.09,80.2,1052500.0,46.9584,47.0287,46.8999,46.9643,1052500.0
2011-12-16 15:30:00,80.18,80.35,80.07,80.21,3120700.0,46.9526,47.0521,46.8881,46.9701,3120700.0
2011-12-19 09:30:00,80.24,80.46,79.91,80.08,1466700.0,46.9877,47.1165,46.7945,46.894,1466700.0
2011-12-19 10:00:00,80.07,80.2,79.98,80.08,744400.0,46.8881,46.9643,46.8354,46.894,744400.0
2011-12-19 10:30:00,80.09,80.26,79.94,79.98,831000.0,46.8999,46.9994,46.812,46.8354,831000.0
2011-12-19 11:00:00,79.97,80.2,79.96,80.1,1045400.0,46.8296,46.9643,46.8237,46.9057,1045400.0
2011-12-19 11:30:00,80.1,80.11,79.81,79.82,900200.0,46.9057,46.9116,46.7359,46.7417,900200.0
2011-12-19 12:00:00,79.82,79.88,79.7,79.82,564000.0,46.7417,46.7769,46.6715,46.7417,564000.0
2011-12-19 12:30:00,79.82,79.98,79.71,79.96,457900.0,46.7417,46.8354,46.6773,46.8237,457900.0
2011-12-19 13:00:00,79.96,80.0,79.87,79.94,419800.0,46.8237,46.8472,46.771,46.812,419800.0
2011-12-19 13:30:00,79.93,80.08,79.81,80.02,601000.0,46.8062,46.894,46.7359,46.8589,601000.0
2011-12-19 14:00:00,80.03,80.05,79.85,79.95,687800.0,46.8647,46.8764,46.7593,46.8179,687800.0
2011-12-19 14:30:00,79.96,80.02,79.85,79.9,668000.0,46.8237,46.8589,46.7593,46.7886,668000.0
2011-12-19 15:00:00,79.9,79.9,79.45,79.45,1345600.0,46.7886,46.7886,46.5251,46.5251,1345600.0
2011-12-19 15:30:00,79.45,79.64,79.38,79.54,2294800.0,46.5251,46.6363,46.4841,46.5778,2294800.0
2011-12-20 09:30:00,80.65,81.39,80.61,81.32,2072100.0,47.2278,47.6611,47.2044,47.6201,2072100.0
2011-12-20 10:00:00,81.32,81.41,81.11,81.34,1398000.0,47.6201,47.6728,47.4972,47.6318,1398000.0
2011-12-20 10:30:00,81.35,81.6,81.34,81.47,1324400.0,47.6377,47.7841,47.6318,47.708,1324400.0
2011-12-20 11:00:00,81.46,81.71,81.45,81.69,1115100.0,47.7021,47.8485,47.6963,47.8368,1115100.0
2011-12-20 11:30:00,81.7,81.77,81.6,81.67,992100.0,47.8427,47.8836,47.7841,47.8251,992100.0
2011-12-20 12:00:00,81.68,81.85,81.55,81.82,726300.0,47.8309,47.9305,47.7548,47.9129,726300.0
2011-12-20 12:30:00,81.82,81.86,81.69,81.78,1052900.0,47.9129,47.9364,47.8368,47.8895,1052900.0
2011-12-20 13:00:00,81.79,81.96,81.73,81.73,1065900.0,47.8954,47.9949,47.8602,47.8602,1065900.0
2011-12-20 13:30:00,81.74,81.79,81.65,81.77,636300.0,47.8661,47.8954,47.8134,47.8836,636300.0
2011-12-20 14:00:00,81.77,81.92,81.72,81.91,768900.0,47.8836,47.9715,47.8544,47.9656,768900.0
2011-12-20 14:30:00,81.92,81.97,81.81,81.9,966300.0,47.9715,48.0008,47.9071,47.9598,966300.0
2011-12-20 15:00:00,81.9,81.98,81.84,81.95,1410600.0,47.9598,48.0066,47.9246,47.9891,1410600.0
2011-12-20 15:30:00,81.95,82.0,81.81,81.95,3807400.0,47.9891,48.0183,47.9071,47.9891,3807400.0
2011-12-21 09:30:00,82.02,82.48,82.0,82.1,1676500.0,48.03,48.2994,48.0183,48.0769,1676500.0
2011-12-21 10:00:00,82.09,82.97,82.06,82.86,2007300.0,48.071,48.5864,48.0535,48.5219,2007300.0
2011-12-21 10:30:00,82.86,83.0,82.75,82.91,1893600.0,48.5219,48.6039,48.4575,48.5512,1893600.0
2011-12-21 11:00:00,82.92,82.92,82.54,82.63,997600.0,48.5571,48.5571,48.3346,48.3873,997600.0
2011-12-21 11:30:00,82.63,82.82,82.59,82.68,678700.0,48.3873,48.4985,48.3638,48.4165,678700.0
2011-12-21 12:00:00,82.68,82.77,82.39,82.48,619100.0,48.4165,48.4692,48.2467,48.2994,619100.0
2011-12-21 12:30:00,82.48,82.96,82.48,82.93,641600.0,48.2994,48.5805,48.2994,48.5629,641600.0
2011-12-21 13:00:00,82.93,83.0,82.87,82.9,595700.0,48.5629,48.6039,48.5278,48.5454,595700.0
2011-12-21 13:30:00,82.9,83.07,82.87,83.01,1063700.0,48.5454,48.6449,48.5278,48.6098,1063700.0
2011-12-21 14:00:00,83.01,83.12,82.93,82.95,747600.0,48.6098,48.6742,48.5629,48.5746,747600.0
2011-12-21 14:30:00,82.95,83.07,82.79,82.98,784800.0,48.5746,48.6449,48.4809,48.5922,784800.0
2011-12-21 15:00:00,82.98,83.28,82.92,83.22,1512300.0,48.5922,48.7679,48.5571,48.7328,1512300.0
2011-12-21 15:30:00,83.22,83.34,82.84,83.09,2743300.0,48.7328,48.803,48.5102,48.6566,2743300.0
2011-12-22 09:30:00,83.51,83.83,83.3,83.79,1388300.0,48.9026,49.09,48.7796,49.0665,1388300.0
2011-12-22 10:00:00,83.8,84.07,83.79,84.04,1631600.0,49.0724,49.2305,49.0665,49.2129,1631600.0
2011-12-22 10:30:00,84.05,84.18,83.82,84.1,1122300.0,49.2188,49.2949,49.0841,49.2481,1122300.0
2011-12-22 11:00:00,84.08,84.25,84.06,84.19,1293200.0,49.2364,49.3359,49.2246,49.3008,1293200.0
2011-12-22 11:30:00,84.19,84.45,84.16,84.44,1273600.0,49.3008,49.453,49.2832,49.4472,1273600.0
2011-12-22 12:00:00,84.44,84.66,84.38,84.64,982100.0,49.4472,49.576,49.412,49.5643,982100.0
2011-12-22 12:30:00,84.64,84.83,84.56,84.61,1086000.0,49.5643,49.6756,49.5174,49.5467,1086000.0
2011-12-22 13:00:00,84.61,84.74,84.55,84.73,652600.0,49.5467,49.6228,49.5116,49.617,652600.0
2011-12-22 13:30:00,84.72,84.83,84.6,84.6,934000.0,49.6111,49.6756,49.5409,49.5409,934000.0
2011-12-22 14:00:00,84.6,84.62,84.44,84.51,697200.0,49.5409,49.5526,49.4472,49.4882,697200.0
2011-12-22 14:30:00,84.5,84.59,84.35,84.36,694700.0,49.4823,49.535,49.3945,49.4003,694700.0
2011-12-22 15:00:00,84.36,84.49,84.21,84.45,991800.0,49.4003,49.4765,49.3125,49.453,991800.0
2011-12-22 15:30:00,84.45,84.47,84.14,84.34,2773300.0,49.453,49.4647,49.2715,49.3886,2773300.0
2011-12-23 09:30:00,84.15,84.69,84.15,84.6,869000.0,49.2774,49.5936,49.2774,49.5409,869000.0
2011-12-23 10:00:00,84.59,84.69,84.43,84.54,654600.0,49.535,49.5936,49.4413,49.5057,654600.0
2011-12-23 10:30:00,84.55,84.65,84.49,84.64,407800.0,49.5116,49.5701,49.4765,49.5643,407800.0
2011-12-23 11:00:00,84.64,84.84,84.64,84.82,552100.0,49.5643,49.6814,49.5643,49.6697,552100.0
2011-12-23 11:30:00,84.83,84.92,84.82,84.85,432800.0,49.6756,49.7283,49.6697,49.6873,432800.0
2011-12-23 12:00:00,84.85,84.91,84.83,84.87,374800.0,49.6873,49.7224,49.6756,49.699,374800.0
2011-12-23 12:30:00,84.87,84.95,84.85,84.91,378800.0,49.699,49.7458,49.6873,49.7224,378800.0
2011-12-23 13:00:00,84.91,84.95,84.87,84.92,409800.0,49.7224,49.7458,49.699,49.7283,409800.0
2011-12-23 13:30:00,84.91,84.94,84.87,84.91,327100.0,49.7224,49.74,49.699,49.7224,327100.0
2011-12-23 14:00:00,84.92,84.92,84.85,84.88,344400.0,49.7283,49.7283,49.6873,49.7048,344400.0
2011-12-23 14:30:00,84.89,84.92,84.85,84.85,400700.0,49.7107,49.7283,49.6873,49.6873,400700.0
2011-12-23 15:00:00,84.86,84.88,84.81,84.82,534400.0,49.6931,49.7048,49.6638,49.6697,534400.0
2011-12-23 15:30:00,84.82,85.23,84.81,85.18,2826800.0,49.6697,49.9098,49.6638,49.8805,2826800.0
2011-12-27 09:30:00,84.97,85.6,84.96,85.57,1084600.0,49.7575,50.1265,49.7517,50.1089,1084600.0
2011-12-27 10:00:00,85.6,85.63,85.29,85.58,925800.0,50.1265,50.144,49.9449,50.1147,925800.0
2011-12-27 10:30:00,85.58,85.59,85.01,85.21,803600.0,50.1147,50.1206,49.781,49.8981,803600.0
2011-12-27 11:00:00,85.21,85.23,84.95,85.12,649100.0,49.8981,49.9098,49.7458,49.8454,649100.0
2011-12-27 11:30:00,85.13,85.16,85.02,85.13,383700.0,49.8512,49.8688,49.7868,49.8512,383700.0
2011-12-27 12:00:00,85.13,85.24,85.09,85.21,331400.0,49.8512,49.9156,49.8278,49.8981,331400.0
2011-12-27 12:30:00,85.22,85.23,85.08,85.08,320700.0,49.9039,49.9098,49.8219,49.8219,320700.0
2011-12-27 13:00:00,85.09,85.11,84.96,85.01,447800.0,49.8278,49.8395,49.7517,49.781,447800.0
2011-12-27 13:30:00,85.01,85.18,85.0,85.16,376100.0,49.781,49.8805,49.7751,49.8688,376100.0
2011-12-27 14:00:00,85.16,85.21,85.11,85.17,429500.0,49.8688,49.8981,49.8395,49.8747,429500.0
2011-12-27 14:30:00,85.18,85.32,85.14,85.32,521900.0,49.8805,49.9625,49.8571,49.9625,521900.0
2011-12-27 15:00:00,85.33,85.41,85.26,85.37,749800.0,49.9683,50.0152,49.9274,49.9918,749800.0
2011-12-27 15:30:00,85.37,85.41,85.25,85.29,1433500.0,49.9918,50.0152,49.9215,49.9449,1433500.0
2011-12-28 09:30:00,85.15,85.44,84.88,84.89,1084800.0,49.8629,50.0328,49.7048,49.7107,1084800.0
2011-12-28 10:00:00,84.89,85.03,84.68,84.73,879500.0,49.7107,49.7927,49.5877,49.617,879500.0
2011-12-28 10:30:00,84.73,84.77,84.54,84.67,698400.0,49.617,49.6404,49.5057,49.5819,698400.0
2011-12-28 11:00:00,84.64,84.7,84.39,84.41,566800.0,49.5643,49.5994,49.4179,49.4296,566800.0
2011-12-28 11:30:00,84.39,84.49,84.31,84.48,582200.0,49.4179,49.4765,49.371,49.4706,582200.0
2011-12-28 12:00:00,84.49,84.51,84.32,84.37,443200.0,49.4765,49.4882,49.3769,49.4062,443200.0
2011-12-28 12:30:00,84.37,84.45,84.2,84.23,453200.0,49.4062,49.453,49.3066,49.3242,453200.0
2011-12-28 13:00:00,84.24,84.46,84.18,84.29,428300.0,49.3301,49.4589,49.2949,49.3593,428300.0
2011-12-28 13:30:00,84.3,84.35,84.17,84.23,541400.0,49.3652,49.3945,49.2891,49.3242,541400.0
2011-12-28 14:00:00,84.22,84.23,84.01,84.13,891600.0,49.3183,49.3242,49.1954,49.2656,891600.0
2011-12-28 14:30:00,84.13,84.21,84.08,84.15,475200.0,49.2656,49.3125,49.2364,49.2774,475200.0
2011-12-28 15:00:00,84.15,84.35,84.12,84.14,784200.0,49.2774,49.3945,49.2598,49.2715,784200.0
2011-12-28 15:30:00,84.14,84.35,84.09,84.17,2256700.0,49.2715,49.3945,49.2422,49.2891,2256700.0
2011-12-29 09:30:00,84.08,84.78,84.08,84.66,1018900.0,49.2364,49.6463,49.2364,49.576,1018900.0
2011-12-29 10:00:00,84.65,84.97,84.65,84.89,554900.0,49.5701,49.7575,49.5701,49.7107,554900.0
2011-12-29 10:30:00,84.89,85.01,84.84,84.91,577200.0,49.7107,49.781,49.6814,49.7224,577200.0
2011-12-29 11:00:00,84.9,84.97,84.5,84.55,692800.0,49.7165,49.7575,49.4823,49.5116,692800.0
2011-12-29 11:30:00,84.55,84.85,84.53,84.84,354900.0,49.5116,49.6873,49.4999,49.6814,354900.0
2011-12-29 12:00:00,84.84,84.84,84.68,84.69,261300.0,49.6814,49.6814,49.5877,49.5936,261300.0
2011-12-29 12:30:00,84.68,84.97,84.63,84.96,376300.0,49.5877,49.7575,49.5584,49.7517,376300.0
2011-12-29 13:00:00,84.97,85.0,84.92,84.96,488200.0,49.7575,49.7751,49.7283,49.7517,488200.0
2011-12-29 13:30:00,84.96,85.11,84.94,85.01,573200.0,49.7517,49.8395,49.74,49.781,573200.0
2011-12-29 14:00:00,85.01,85.03,84.88,84.9,285800.0,49.781,49.7927,49.7048,49.7165,285800.0
2011-12-29 14:30:00,84.9,84.99,84.85,84.94,298600.0,49.7165,49.7692,49.6873,49.74,298600.0
2011-12-29 15:00:00,84.94,85.17,84.94,85.13,578400.0,49.74,49.8747,49.74,49.8512,578400.0
2011-12-29 15:30:00,85.12,85.33,85.08,85.24,2121300.0,49.8454,49.9683,49.8219,49.9156,2121300.0
2011-12-30 09:30:00,85.06,85.24,84.94,85.18,717800.0,49.8102,49.9156,49.74,49.8805,717800.0
2011-12-30 10:00:00,85.18,85.27,85.07,85.11,802000.0,49.8805,49.9332,49.8161,49.8395,802000.0
2011-12-30 10:30:00,85.11,85.29,85.08,85.21,530100.0,49.8395,49.9449,49.8219,49.8981,530100.0
2011-12-30 11:00:00,85.21,85.23,84.94,85.11,581900.0,49.8981,49.9098,49.74,49.8395,581900.0
2011-12-30 11:30:00,85.11,85.17,85.0,85.02,370000.0,49.8395,49.8747,49.7751,49.7868,370000.0
2011-12-30 12:00:00,85.01,85.07,84.97,85.04,347800.0,49.781,49.8161,49.7575,49.7985,347800.0
2011-12-30 12:30:00,85.04,85.09,84.95,84.95,380600.0,49.7985,49.8278,49.7458,49.7458,380600.0
2011-12-30 13:00:00,84.96,85.03,84.9,84.96,241000.0,49.7517,49.7927,49.7165,49.7517,241000.0
2011-12-30 13:30:00,84.97,85.01,84.97,85.0,263300.0,49.7575,49.781,49.7575,49.7751,263300.0
2011-12-30 14:00:00,85.0,85.01,84.57,84.61,659000.0,49.7751,49.781,49.5233,49.5467,659000.0
2011-12-30 14:30:00,84.61,84.73,84.6,84.7,510100.0,49.5467,49.617,49.5409,49.5994,510100.0
2011-12-30 15:00:00,84.7,84.91,84.7,84.85,423000.0,49.5994,49.7224,49.5994,49.6873,423000.0
2011-12-30 15:30:00,84.85,84.91,84.69,84.69,1449700.0,49.6873,49.7224,49.5936,49.5936,1449700.0
2012-01-03 09:30:00,85.96,86.37,85.93,86.15,2765300.0,50.3373,50.5774,50.3197,50.4485,2765300.0
2012-01-03 10:00:00,86.17,86.45,86.06,86.38,1699300.0,50.4602,50.6242,50.3958,50.5832,1699300.0
2012-01-03 10:30:00,86.39,86.43,86.22,86.33,1149000.0,50.5891,50.6125,50.4895,50.5539,1149000.0
2012-01-03 11:00:00,86.34,86.62,86.32,86.6,1339900.0,50.5598,50.7238,50.5481,50.712,1339900.0
2012-01-03 11:30:00,86.6,86.67,86.21,86.36,1210700.0,50.712,50.753,50.4837,50.5715,1210700.0
2012-01-03 12:00:00,86.36,86.37,86.19,86.27,872900.0,50.5715,50.5774,50.472,50.5188,872900.0
2012-01-03 12:30:00,86.26,86.28,85.93,86.0,830900.0,50.5129,50.5247,50.3197,50.3607,830900.0
2012-01-03 13:00:00,86.0,86.22,85.97,86.21,625900.0,50.3607,50.4895,50.3431,50.4837,625900.0
2012-01-03 13:30:00,86.21,86.31,86.09,86.25,559500.0,50.4837,50.5422,50.4134,50.5071,559500.0
2012-01-03 14:00:00,86.25,86.34,86.2,86.29,745900.0,50.5071,50.5598,50.4778,50.5305,745900.0
2012-01-03 14:30:00,86.29,86.4,86.23,86.29,1026600.0,50.5305,50.5949,50.4954,50.5305,1026600.0
2012-01-03 15:00:00,86.3,86.33,86.12,86.12,1220100.0,50.5364,50.5539,50.431,50.431,1220100.0
2012-01-03 15:30:00,86.13,86.42,85.9,85.94,2814200.0,50.4368,50.6066,50.3021,50.3256,2814200.0
2012-01-04 09:30:00,85.79,86.0,85.51,85.96,1535100.0,50.2377,50.3607,50.0738,50.3373,1535100.0
2012-01-04 10:00:00,85.97,85.97,85.35,85.43,1449800.0,50.3431,50.3431,49.9801,50.0269,1449800.0
2012-01-04 10:30:00,85.45,85.45,85.1,85.4,1389900.0,50.0386,50.0386,49.8337,50.0093,1389900.0
2012-01-04 11:00:00,85.4,85.46,85.25,85.3,845700.0,50.0093,50.0445,49.9215,49.9508,845700.0
2012-01-04 11:30:00,85.31,85.57,85.3,85.43,1008000.0,49.9566,50.1089,49.9508,50.0269,1008000.0
2012-01-04 12:00:00,85.44,85.68,85.38,85.64,768000.0,50.0328,50.1733,49.9976,50.1499,768000.0
2012-01-04 12:30:00,85.64,85.65,85.4,85.47,726700.0,50.1499,50.1557,50.0093,50.0503,726700.0
2012-01-04 13:00:00,85.46,85.48,85.3,85.38,576500.0,50.0445,50.0562,49.9508,49.9976,576500.0
2012-01-04 13:30:00,85.39,85.7,85.38,85.69,660200.0,50.0035,50.185,49.9976,50.1792,660200.0
2012-01-04 14:00:00,85.7,85.83,85.64,85.82,913400.0,50.185,50.2611,50.1499,50.2553,913400.0
2012-01-04 14:30:00,85.83,85.9,85.77,85.86,805400.0,50.2611,50.3021,50.226,50.2787,805400.0
2012-01-04 15:00:00,85.86,85.87,85.71,85.86,1094300.0,50.2787,50.2846,50.1909,50.2787,1094300.0
2012-01-04 15:30:00,85.86,86.15,85.84,86.05,1884500.0,50.2787,50.4485,50.267,50.39,1884500.0
2012-01-05 09:30:00,85.64,85.8,85.15,85.15,1755200.0,50.1499,50.2436,49.8629,49.8629,1755200.0
2012-01-05 10:00:00,85.15,85.43,85.01,85.17,1538100.0,49.8629,50.0269,49.781,49.8747,1538100.0
2012-01-05 10:30:00,85.16,85.22,84.92,85.21,1006700.0,49.8688,49.9039,49.7283,49.8981,1006700.0
2012-01-05 11:00:00,85.2,85.55,85.11,85.54,918400.0,49.8922,50.0972,49.8395,50.0913,918400.0
2012-01-05 11:30:00,85.55,85.66,85.44,85.46,821200.0,50.0972,50.1616,50.0328,50.0445,821200.0
2012-01-05 12:00:00,85.46,85.64,85.34,85.34,927800.0,50.0445,50.1499,49.9742,49.9742,927800.0
2012-01-05 12:30:00,85.35,85.65,85.34,85.63,677800.0,49.9801,50.1557,49.9742,50.144,677800.0
2012-01-05 13:00:00,85.64,85.71,85.53,85.69,585400.0,50.1499,50.1909,50.0855,50.1792,585400.0
2012-01-05 13:30:00,85.69,85.74,85.63,85.67,899500.0,50.1792,50.2084,50.144,50.1674,899500.0
2012-01-05 14:00:00,85.68,85.74,85.48,85.54,904700.0,50.1733,50.2084,50.0562,50.0913,904700.0
2012-01-05 14:30:00,85.54,85.66,85.48,85.59,782400.0,50.0913,50.1616,50.0562,50.1206,782400.0
2012-01-05 15:00:00,85.59,85.69,85.45,85.64,1091100.0,50.1206,50.1792,50.0386,50.1499,1091100.0
2012-01-05 15:30:00,85.64,85.95,85.64,85.73,2274800.0,50.1499,50.3314,50.1499,50.2026,2274800.0
2012-01-06 09:30:00,85.92,86.0,85.27,85.47,1469200.0,50.3138,50.3607,49.9332,50.0503,1469200.0
2012-01-06 10:00:00,85.47,85.58,85.4,85.45,966000.0,50.0503,50.1147,50.0093,50.0386,966000.0
2012-01-06 10:30:00,85.45,85.6,85.44,85.47,1003200.0,50.0386,50.1265,50.0328,50.0503,1003200.0
2012-01-06 11:00:00,85.47,85.63,85.46,85.54,751400.0,50.0503,50.144,50.0445,50.0913,751400.0
2012-01-06 11:30:00,85.53,85.73,85.5,85.63,823200.0,50.0855,50.2026,50.0679,50.144,823200.0
2012-01-06 12:00:00,85.63,85.68,85.5,85.51,614100.0,50.144,50.1733,50.0679,50.0738,614100.0
2012-01-06 12:30:00,85.51,85.58,85.44,85.48,678300.0,50.0738,50.1147,50.0328,50.0562,678300.0
2012-01-06 13:00:00,85.48,85.55,85.45,85.5,636800.0,50.0562,50.0972,50.0386,50.0679,636800.0
2012-01-06 13:30:00,85.5,85.61,85.45,85.59,673200.0,50.0679,50.1323,50.0386,50.1206,673200.0
2012-01-06 14:00:00,85.59,85.61,85.43,85.53,692900.0,50.1206,50.1323,50.0269,50.0855,692900.0
2012-01-06 14:30:00,85.52,85.59,85.25,85.27,1145200.0,50.0796,50.1206,49.9215,49.9332,1145200.0
2012-01-06 15:00:00,85.27,85.37,85.22,85.22,1038100.0,49.9332,49.9918,49.9039,49.9039,1038100.0
2012-01-06 15:30:00,85.22,85.4,85.11,85.21,2307800.0,49.9039,50.0093,49.8395,49.8981,2307800.0
2012-01-09 09:30:00,85.0,85.34,84.97,85.31,959900.0,49.7751,49.9742,49.7575,49.9566,959900.0
2012-01-09 10:00:00,85.32,85.35,85.18,85.35,897600.0,49.9625,49.9801,49.8805,49.9801,897600.0
2012-01-09 10:30:00,85.34,85.38,85.24,85.32,631500.0,49.9742,49.9976,49.9156,49.9625,631500.0
2012-01-09 11:00:00,85.32,85.4,85.14,85.21,668800.0,49.9625,50.0093,49.8571,49.8981,668800.0
2012-01-09 11:30:00,85.21,85.31,85.12,85.2,591500.0,49.8981,49.9566,49.8454,49.8922,591500.0
2012-01-09 12:00:00,85.2,85.4,85.2,85.4,408300.0,49.8922,50.0093,49.8922,50.0093,408300.0
2012-01-09 12:30:00,85.4,85.45,85.36,85.39,480900.0,50.0093,50.0386,49.9859,50.0035,480900.0
2012-01-09 13:00:00,85.39,85.45,85.33,85.42,377300.0,50.0035,50.0386,49.9683,50.021,377300.0
2012-01-09 13:30:00,85.42,85.45,85.37,85.41,410300.0,50.021,50.0386,49.9918,50.0152,410300.0
2012-01-09 14:00:00,85.41,85.57,85.4,85.57,674800.0,50.0152,50.1089,50.0093,50.1089,674800.0
2012-01-09 14:30:00,85.57,85.64,85.45,85.5,633800.0,50.1089,50.1499,50.0386,50.0679,633800.0
2012-01-09 15:00:00,85.49,85.58,85.48,85.57,669200.0,50.062,50.1147,50.0562,50.1089,669200.0
2012-01-09 15:30:00,85.58,85.62,85.44,85.47,1964300.0,50.1147,50.1382,50.0328,50.0503,1964300.0
2012-01-10 09:30:00,86.07,86.21,85.74,85.96,1429800.0,50.4017,50.4837,50.2084,50.3373,1429800.0
2012-01-10 10:00:00,85.97,86.09,85.87,85.88,1012200.0,50.3431,50.4134,50.2846,50.2904,1012200.0
2012-01-10 10:30:00,85.88,86.05,85.77,85.9,909400.0,50.2904,50.39,50.226,50.3021,909400.0
2012-01-10 11:00:00,85.9,85.97,85.79,85.85,770400.0,50.3021,50.3431,50.2377,50.2729,770400.0
2012-01-10 11:30:00,85.85,85.94,85.79,85.93,491100.0,50.2729,50.3256,50.2377,50.3197,491100.0
2012-01-10 12:00:00,85.93,85.94,85.59,85.6,603300.0,50.3197,50.3256,50.1206,50.1265,603300.0
2012-01-10 12:30:00,85.6,85.73,85.59,85.66,568900.0,50.1265,50.2026,50.1206,50.1616,568900.0
2012-01-10 13:00:00,85.67,85.67,85.43,85.46,519800.0,50.1674,50.1674,50.0269,50.0445,519800.0
2012-01-10 13:30:00,85.45,85.62,85.4,85.42,510300.0,50.0386,50.1382,50.0093,50.021,510300.0
2012-01-10 14:00:00,85.42,85.64,85.38,85.61,483900.0,50.021,50.1499,49.9976,50.1323,483900.0
2012-01-10 14:30:00,85.61,85.82,85.61,85.64,596100.0,50.1323,50.2553,50.1323,50.1499,596100.0
2012-01-10 15:00:00,85.65,85.66,85.48,85.6,732700.0,50.1557,50.1616,50.0562,50.1265,732700.0
2012-01-10 15:30:00,85.59,85.71,85.42,85.7,1842900.0,50.1206,50.1909,50.021,50.185,1842900.0
2012-01-11 09:30:00,85.1,85.4,84.93,85.14,1440600.0,49.8337,50.0093,49.7341,49.8571,1440600.0
2012-01-11 10:00:00,85.15,85.27,85.02,85.23,1190700.0,49.8629,49.9332,49.7868,49.9098,1190700.0
2012-01-11 10:30:00,85.22,85.22,84.79,84.81,1255700.0,49.9039,49.9039,49.6521,49.6638,1255700.0
2012-01-11 11:00:00,84.81,84.97,84.76,84.87,838600.0,49.6638,49.7575,49.6346,49.699,838600.0
2012-01-11 11:30:00,84.87,85.0,84.78,84.84,640800.0,49.699,49.7751,49.6463,49.6814,640800.0
2012-01-11 12:00:00,84.83,84.86,84.64,84.65,666400.0,49.6756,49.6931,49.5643,49.5701,666400.0
2012-01-11 12:30:00,84.65,84.76,84.6,84.64,483400.0,49.5701,49.6346,49.5409,49.5643,483400.0
2012-01-11 13:00:00,84.65,84.82,84.64,84.81,447900.0,49.5701,49.6697,49.5643,49.6638,447900.0
2012-01-11 13:30:00,84.81,84.91,84.76,84.79,858700.0,49.6638,49.7224,49.6346,49.6521,858700.0
2012-01-11 14:00:00,84.78,84.81,84.47,84.54,982800.0,49.6463,49.6638,49.4647,49.5057,982800.0
2012-01-11 14:30:00,84.54,84.8,84.54,84.72,840900.0,49.5057,49.658,49.5057,49.6111,840900.0
2012-01-11 15:00:00,84.73,85.22,84.72,85.14,1084900.0,49.617,49.9039,49.6111,49.8571,1084900.0
2012-01-11 15:30:00,85.14,85.26,85.05,85.07,1870800.0,49.8571,49.9274,49.8044,49.8161,1870800.0
2012-01-12 09:30:00,84.39,84.73,84.23,84.64,2185100.0,49.4179,49.617,49.3242,49.5643,2185100.0
2012-01-12 10:00:00,84.64,84.86,84.51,84.55,1486900.0,49.5643,49.6931,49.4882,49.5116,1486900.0
2012-01-12 10:30:00,84.54,84.55,83.94,84.19,1682900.0,49.5057,49.5116,49.1544,49.3008,1682900.0
2012-01-12 11:00:00,84.19,84.31,84.0,84.12,822300.0,49.3008,49.371,49.1895,49.2598,822300.0
2012-01-12 11:30:00,84.11,84.28,84.03,84.17,647200.0,49.2539,49.3535,49.2071,49.2891,647200.0
2012-01-12 12:00:00,84.17,84.24,84.12,84.2,443400.0,49.2891,49.3301,49.2598,49.3066,443400.0
2012-01-12 12:30:00,84.2,84.62,84.2,84.58,996700.0,49.3066,49.5526,49.3066,49.5292,996700.0
2012-01-12 13:00:00,84.57,84.78,84.53,84.54,789400.0,49.5233,49.6463,49.4999,49.5057,789400.0
2012-01-12 13:30:00,84.54,84.61,84.42,84.52,547400.0,49.5057,49.5467,49.4355,49.494,547400.0
2012-01-12 14:00:00,84.52,84.63,84.28,84.39,1202900.0,49.494,49.5584,49.3535,49.4179,1202900.0
2012-01-12 14:30:00,84.4,84.71,84.39,84.53,795400.0,49.4237,49.6053,49.4179,49.4999,795400.0
2012-01-12 15:00:00,84.54,84.74,84.4,84.68,1176200.0,49.5057,49.6228,49.4237,49.5877,1176200.0
2012-01-12 15:30:00,84.69,84.92,84.67,84.75,2115200.0,49.5936,49.7283,49.5819,49.6287,2115200.0
2012-01-13 09:30:00,84.16,84.5,84.09,84.25,1794100.0,49.2832,49.4823,49.2422,49.3359,1794100.0
2012-01-13 10:00:00,84.25,84.26,83.99,84.19,1385000.0,49.3359,49.3418,49.1837,49.3008,1385000.0
2012-01-13 10:30:00,84.19,84.44,84.11,84.44,915800.0,49.3008,49.4472,49.2539,49.4472,915800.0
2012-01-13 11:00:00,84.43,84.55,84.38,84.42,572600.0,49.4413,49.5116,49.412,49.4355,572600.0
2012-01-13 11:30:00,84.43,84.56,84.33,84.36,446400.0,49.4413,49.5174,49.3828,49.4003,446400.0
2012-01-13 12:00:00,84.35,84.36,84.07,84.09,585700.0,49.3945,49.4003,49.2305,49.2422,585700.0
2012-01-13 12:30:00,84.1,84.1,84.01,84.05,526200.0,49.2481,49.2481,49.1954,49.2188,526200.0
2012-01-13 13:00:00,84.04,84.05,83.82,83.9,721300.0,49.2129,49.2188,49.0841,49.131,721300.0
2012-01-13 13:30:00,83.9,84.28,83.89,84.28,930600.0,49.131,49.3535,49.1251,49.3535,930600.0
2012-01-13 14:00:00,84.28,84.46,84.24,84.31,624900.0,49.3535,49.4589,49.3301,49.371,624900.0
2012-01-13 14:30:00,84.31,84.5,84.26,84.49,661500.0,49.371,49.4823,49.3418,49.4765,661500.0
2012-01-13 15:00:00,84.49,84.76,84.48,84.59,923100.0,49.4765,49.6346,49.4706,49.535,923100.0
2012-01-13 15:30:00,84.59,84.92,84.58,84.87,1766200.0,49.535,49.7283,49.5292,49.699,1766200.0
2012-01-17 09:30:00,85.74,85.9,85.4,85.78,2514100.0,50.2084,50.3021,50.0093,50.2319,2514100.0
2012-01-17 10:00:00,85.77,85.92,85.64,85.84,1461600.0,50.226,50.3138,50.1499,50.267,1461600.0
2012-01-17 10:30:00,85.83,85.92,85.67,85.92,1066500.0,50.2611,50.3138,50.1674,50.3138,1066500.0
2012-01-17 11:00:00,85.92,86.08,85.81,86.04,1175100.0,50.3138,50.4075,50.2494,50.3841,1175100.0
2012-01-17 11:30:00,86.04,86.13,85.91,85.97,990300.0,50.3841,50.4368,50.308,50.3431,990300.0
2012-01-17 12:00:00,85.97,85.98,85.83,85.86,670300.0,50.3431,50.349,50.2611,50.2787,670300.0
2012-01-17 12:30:00,85.86,85.9,85.7,85.87,492900.0,50.2787,50.3021,50.185,50.2846,492900.0
2012-01-17 13:00:00,85.88,85.91,85.84,85.86,349400.0,50.2904,50.308,50.267,50.2787,349400.0
2012-01-17 13:30:00,85.86,85.91,85.79,85.87,455100.0,50.2787,50.308,50.2377,50.2846,455100.0
2012-01-17 14:00:00,85.87,85.99,85.81,85.83,657100.0,50.2846,50.3548,50.2494,50.2611,657100.0
2012-01-17 14:30:00,85.83,85.84,85.44,85.53,654800.0,50.2611,50.267,50.0328,50.0855,654800.0
2012-01-17 15:00:00,85.53,85.72,85.46,85.69,814100.0,50.0855,50.1967,50.0445,50.1792,814100.0
2012-01-17 15:30:00,85.69,85.86,85.58,85.69,1711800.0,50.1792,50.2787,50.1147,50.1792,1711800.0
2012-01-18 09:30:00,85.3,85.66,84.96,85.58,1372600.0,49.9508,50.1616,49.7517,50.1147,1372600.0
2012-01-18 10:00:00,85.59,85.69,85.26,85.57,1034000.0,50.1206,50.1792,49.9274,50.1089,1034000.0
2012-01-18 10:30:00,85.57,85.79,85.55,85.78,809600.0,50.1089,50.2377,50.0972,50.2319,809600.0
2012-01-18 11:00:00,85.78,85.89,85.63,85.72,700000.0,50.2319,50.2963,50.144,50.1967,700000.0
2012-01-18 11:30:00,85.72,85.83,85.54,85.67,587800.0,50.1967,50.2611,50.0913,50.1674,587800.0
2012-01-18 12:00:00,85.66,85.98,85.6,85.98,756000.0,50.1616,50.349,50.1265,50.349,756000.0
2012-01-18 12:30:00,85.98,86.08,85.86,86.07,648800.0,50.349,50.4075,50.2787,50.4017,648800.0
2012-01-18 13:00:00,86.06,86.1,85.92,86.04,729500.0,50.3958,50.4192,50.3138,50.3841,729500.0
2012-01-18 13:30:00,86.05,86.25,86.04,86.09,1061500.0,50.39,50.5071,50.3841,50.4134,1061500.0
2012-01-18 14:00:00,86.09,86.36,86.05,86.28,967800.0,50.4134,50.5715,50.39,50.5247,967800.0
2012-01-18 14:30:00,86.28,86.33,86.14,86.32,837400.0,50.5247,50.5539,50.4427,50.5481,837400.0
2012-01-18 15:00:00,86.33,86.5,86.28,86.42,1627000.0,50.5539,50.6535,50.5247,50.6066,1627000.0
2012-01-18 15:30:00,86.42,86.44,86.27,86.42,2597000.0,50.6066,50.6184,50.5188,50.6066,2597000.0
2012-01-19 09:30:00,86.34,86.58,85.77,86.53,1405100.0,50.5598,50.7003,50.226,50.6711,1405100.0
2012-01-19 10:00:00,86.53,86.71,86.28,86.65,1439400.0,50.6711,50.7765,50.5247,50.7413,1439400.0
2012-01-19 10:30:00,86.65,86.9,86.63,86.81,1061400.0,50.7413,50.8877,50.7296,50.835,1061400.0
2012-01-19 11:00:00,86.81,86.95,86.69,86.93,1014400.0,50.835,50.917,50.7647,50.9053,1014400.0
2012-01-19 11:30:00,86.93,87.21,86.92,87.2,1336300.0,50.9053,51.0693,50.8994,51.0634,1336300.0
2012-01-19 12:00:00,87.2,87.24,86.86,86.87,673400.0,51.0634,51.0868,50.8643,50.8702,673400.0
2012-01-19 12:30:00,86.87,86.89,86.66,86.76,633700.0,50.8702,50.8819,50.7472,50.8057,633700.0
2012-01-19 13:00:00,86.76,87.24,86.74,87.22,928100.0,50.8057,51.0868,50.794,51.0751,928100.0
2012-01-19 13:30:00,87.22,87.24,86.96,86.97,635100.0,51.0751,51.0868,50.9229,50.9287,635100.0
2012-01-19 14:00:00,86.96,87.06,86.87,86.91,556100.0,50.9229,50.9814,50.8702,50.8936,556100.0
2012-01-19 14:30:00,86.91,86.92,86.7,86.83,816900.0,50.8936,50.8994,50.7706,50.8467,816900.0
2012-01-19 15:00:00,86.82,87.23,86.79,87.14,982800.0,50.8409,51.081,50.8233,51.0283,982800.0
2012-01-19 15:30:00,87.15,87.16,86.87,87.0,2145900.0,51.0341,51.04,50.8702,50.9463,2145900.0
2012-01-20 09:30:00,87.07,87.25,86.79,86.98,4998000.0,50.9873,51.0927,50.8233,50.9346,4998000.0
2012-01-20 10:00:00,86.97,87.13,86.72,87.1,1406500.0,50.9287,51.0224,50.7823,51.0048,1406500.0
2012-01-20 10:30:00,87.1,87.19,86.88,86.91,898900.0,51.0048,51.0575,50.876,50.8936,898900.0
2012-01-20 11:00:00,86.92,87.05,86.8,86.91,773400.0,50.8994,50.9756,50.8292,50.8936,773400.0
2012-01-20 11:30:00,86.91,86.97,86.82,86.97,669900.0,50.8936,50.9287,50.8409,50.9287,669900.0
2012-01-20 12:00:00,86.96,87.15,86.73,86.98,903100.0,50.9229,51.0341,50.7882,50.9346,903100.0
2012-01-20 12:30:00,86.98,87.01,86.84,86.9,575500.0,50.9346,50.9521,50.8526,50.8877,575500.0
2012-01-20 13:00:00,86.9,87.16,86.89,87.06,808500.0,50.8877,51.04,50.8819,50.9814,808500.0
2012-01-20 13:30:00,87.06,87.08,86.92,86.98,586800.0,50.9814,50.9931,50.8994,50.9346,586800.0
2012-01-20 14:00:00,86.98,87.02,86.94,86.95,551200.0,50.9346,50.958,50.9111,50.917,551200.0
2012-01-20 14:30:00,86.94,87.08,86.88,87.08,528000.0,50.9111,50.9931,50.876,50.9931,528000.0
2012-01-20 15:00:00,87.08,87.34,87.06,87.26,910900.0,50.9931,51.1454,50.9814,51.0985,910900.0
2012-01-20 15:30:00,87.25,87.49,87.13,87.47,2084400.0,51.0927,51.2332,51.0224,51.2215,2084400.0
2012-01-23 09:30:00,87.56,87.88,87.03,87.74,1673500.0,51.2742,51.4616,50.9638,51.3796,1673500.0
2012-01-23 10:00:00,87.73,87.94,87.65,87.82,1256300.0,51.3738,51.4967,51.3269,51.4265,1256300.0
2012-01-23 10:30:00,87.82,87.93,87.76,87.93,885900.0,51.4265,51.4909,51.3913,51.4909,885900.0
2012-01-23 11:00:00,87.92,87.93,87.69,87.7,965000.0,51.485,51.4909,51.3503,51.3562,965000.0
2012-01-23 11:30:00,87.7,87.71,87.44,87.59,918900.0,51.3562,51.362,51.2039,51.2918,918900.0
2012-01-23 12:00:00,87.59,87.61,87.18,87.33,1025700.0,51.2918,51.3035,51.0517,51.1395,1025700.0
2012-01-23 12:30:00,87.33,87.51,87.3,87.39,611700.0,51.1395,51.2449,51.122,51.1747,611700.0
2012-01-23 13:00:00,87.4,87.48,87.39,87.47,368300.0,51.1805,51.2274,51.1747,51.2215,368300.0
2012-01-23 13:30:00,87.47,87.57,87.44,87.55,422400.0,51.2215,51.2801,51.2039,51.2684,422400.0
2012-01-23 14:00:00,87.56,87.64,87.48,87.57,703800.0,51.2742,51.3211,51.2274,51.2801,703800.0
2012-01-23 14:30:00,87.57,87.72,87.51,87.66,821200.0,51.2801,51.3679,51.2449,51.3328,821200.0
2012-01-23 15:00:00,87.66,87.78,87.6,87.64,895600.0,51.3328,51.403,51.2976,51.3211,895600.0
2012-01-23 15:30:00,87.64,87.78,87.49,87.49,1772500.0,51.3211,51.403,51.2332,51.2332,1772500.0
2012-01-24 09:30:00,87.01,87.1,86.66,86.94,1352900.0,50.9521,51.0048,50.7472,50.9111,1352900.0
2012-01-24 10:00:00,86.94,87.0,86.8,86.82,932800.0,50.9111,50.9463,50.8292,50.8409,932800.0
2012-01-24 10:30:00,86.83,86.99,86.78,86.86,651200.0,50.8467,50.9404,50.8175,50.8643,651200.0
2012-01-24 11:00:00,86.87,86.97,86.7,86.76,651300.0,50.8702,50.9287,50.7706,50.8057,651300.0
2012-01-24 11:30:00,86.77,86.83,86.69,86.79,470800.0,50.8116,50.8467,50.7647,50.8233,470800.0
2012-01-24 12:00:00,86.79,86.89,86.76,86.88,479100.0,50.8233,50.8819,50.8057,50.876,479100.0
2012-01-24 12:30:00,86.87,87.17,86.87,87.17,652800.0,50.8702,51.0458,50.8702,51.0458,652800.0
2012-01-24 13:00:00,87.16,87.21,86.84,86.86,488800.0,51.04,51.0693,50.8526,50.8643,488800.0
2012-01-24 13:30:00,86.85,86.96,86.81,86.95,349400.0,50.8584,50.9229,50.835,50.917,349400.0
2012-01-24 14:00:00,86.95,87.11,86.95,87.09,539100.0,50.917,51.0107,50.917,50.999,539100.0
2012-01-24 14:30:00,87.08,87.11,86.91,86.96,639000.0,50.9931,51.0107,50.8936,50.9229,639000.0
2012-01-24 15:00:00,86.96,87.16,86.94,87.15,855500.0,50.9229,51.04,50.9111,51.0341,855500.0
2012-01-24 15:30:00,87.15,87.23,87.0,87.15,1853000.0,51.0341,51.081,50.9463,51.0341,1853000.0
2012-01-25 09:30:00,86.77,86.95,86.35,86.42,1501800.0,50.8116,50.917,50.5656,50.6066,1501800.0
2012-01-25 10:00:00,86.41,86.42,86.11,86.19,1288400.0,50.6008,50.6066,50.4251,50.472,1288400.0
2012-01-25 10:30:00,86.2,86.31,86.09,86.23,695700.0,50.4778,50.5422,50.4134,50.4954,695700.0
2012-01-25 11:00:00,86.23,86.42,86.18,86.37,753600.0,50.4954,50.6066,50.4661,50.5774,753600.0
2012-01-25 11:30:00,86.37,86.38,85.81,85.96,1068900.0,50.5774,50.5832,50.2494,50.3373,1068900.0
2012-01-25 12:00:00,85.97,86.41,85.81,86.23,795700.0,50.3431,50.6008,50.2494,50.4954,795700.0
2012-01-25 12:30:00,86.22,86.65,85.99,86.59,1237000.0,50.4895,50.7413,50.3548,50.7062,1237000.0
2012-01-25 13:00:00,86.59,87.06,86.58,86.96,1070100.0,50.7062,50.9814,50.7003,50.9229,1070100.0
2012-01-25 13:30:00,86.95,87.09,86.67,86.87,1406200.0,50.917,50.999,50.753,50.8702,1406200.0
2012-01-25 14:00:00,86.88,86.88,86.41,86.53,1022900.0,50.876,50.876,50.6008,50.6711,1022900.0
2012-01-25 14:30:00,86.54,87.02,86.54,86.91,987800.0,50.6769,50.958,50.6769,50.8936,987800.0
2012-01-25 15:00:00,86.92,87.15,86.72,87.1,1089700.0,50.8994,51.0341,50.7823,51.0048,1089700.0
2012-01-25 15:30:00,87.09,87.38,87.08,87.17,2442900.0,50.999,51.1688,50.9931,51.0458,2442900.0
2012-01-26 09:30:00,87.64,87.71,87.37,87.57,1091400.0,51.3211,51.362,51.1629,51.2801,1091400.0
2012-01-26 10:00:00,87.57,87.57,87.25,87.41,1157300.0,51.2801,51.2801,51.0927,51.1864,1157300.0
2012-01-26 10:30:00,87.41,87.49,87.23,87.27,856100.0,51.1864,51.2332,51.081,51.1044,856100.0
2012-01-26 11:00:00,87.27,87.51,87.25,87.37,731200.0,51.1044,51.2449,51.0927,51.1629,731200.0
2012-01-26 11:30:00,87.38,87.38,87.14,87.21,681100.0,51.1688,51.1688,51.0283,51.0693,681100.0
2012-01-26 12:00:00,87.21,87.28,87.06,87.26,674400.0,51.0693,51.1102,50.9814,51.0985,674400.0
2012-01-26 12:30:00,87.26,87.4,87.2,87.36,493700.0,51.0985,51.1805,51.0634,51.1571,493700.0
2012-01-26 13:00:00,87.36,87.41,87.29,87.31,566600.0,51.1571,51.1864,51.1161,51.1278,566600.0
2012-01-26 13:30:00,87.31,87.33,87.08,87.17,643900.0,51.1278,51.1395,50.9931,51.0458,643900.0
2012-01-26 14:00:00,87.17,87.17,86.75,86.93,994800.0,51.0458,51.0458,50.7999,50.9053,994800.0
2012-01-26 14:30:00,86.92,87.08,86.69,86.9,837200.0,50.8994,50.9931,50.7647,50.8877,837200.0
2012-01-26 15:00:00,86.9,86.9,86.51,86.53,1294800.0,50.8877,50.8877,50.6593,50.6711,1294800.0
2012-01-26 15:30:00,86.54,86.99,86.53,86.78,2112800.0,50.6769,50.9404,50.6711,50.8175,2112800.0
2012-01-27 09:30:00,86.21,86.51,86.1,86.36,1245600.0,50.4837,50.6593,50.4192,50.5715,1245600.0
2012-01-27 10:00:00,86.36,86.4,85.77,86.09,1487000.0,50.5715,50.5949,50.226,50.4134,1487000.0
2012-01-27 10:30:00,86.09,86.19,85.88,86.09,866600.0,50.4134,50.472,50.2904,50.4134,866600.0
2012-01-27 11:00:00,86.1,86.27,85.95,86.18,674800.0,50.4192,50.5188,50.3314,50.4661,674800.0
2012-01-27 11:30:00,86.17,86.2,85.9,86.13,677600.0,50.4602,50.4778,50.3021,50.4368,677600.0
2012-01-27 12:00:00,86.12,86.2,85.89,85.98,529100.0,50.431,50.4778,50.2963,50.349,529100.0
2012-01-27 12:30:00,85.97,86.1,85.85,85.87,514400.0,50.3431,50.4192,50.2729,50.2846,514400.0
2012-01-27 13:00:00,85.87,86.09,85.79,85.92,711300.0,50.2846,50.4134,50.2377,50.3138,711300.0
2012-01-27 13:30:00,85.93,86.07,85.9,85.95,641100.0,50.3197,50.4017,50.3021,50.3314,641100.0
2012-01-27 14:00:00,85.95,86.03,85.95,86.0,721300.0,50.3314,50.3783,50.3314,50.3607,721300.0
2012-01-27 14:30:00,86.0,86.05,85.96,86.02,906400.0,50.3607,50.39,50.3373,50.3724,906400.0
2012-01-27 15:00:00,86.03,86.3,85.94,86.29,1285300.0,50.3783,50.5364,50.3256,50.5305,1285300.0
2012-01-27 15:30:00,86.28,86.32,85.83,85.85,2094000.0,50.5247,50.5481,50.2611,50.2729,2094000.0
2012-01-30 09:30:00,85.27,85.27,84.68,84.8,1981100.0,49.9332,49.9332,49.5877,49.658,1981100.0
2012-01-30 10:00:00,84.82,84.95,84.66,84.81,1136200.0,49.6697,49.7458,49.576,49.6638,1136200.0
2012-01-30 10:30:00,84.81,85.0,84.78,84.92,887300.0,49.6638,49.7751,49.6463,49.7283,887300.0
2012-01-30 11:00:00,84.91,85.0,84.75,84.75,1217400.0,49.7224,49.7751,49.6287,49.6287,1217400.0
2012-01-30 11:30:00,84.75,84.87,84.71,84.8,708600.0,49.6287,49.699,49.6053,49.658,708600.0
2012-01-30 12:00:00,84.79,84.95,84.79,84.91,667100.0,49.6521,49.7458,49.6521,49.7224,667100.0
2012-01-30 12:30:00,84.9,84.96,84.64,84.68,925300.0,49.7165,49.7517,49.5643,49.5877,925300.0
2012-01-30 13:00:00,84.68,84.86,84.59,84.85,744100.0,49.5877,49.6931,49.535,49.6873,744100.0
2012-01-30 13:30:00,84.85,85.05,84.81,84.86,795800.0,49.6873,49.8044,49.6638,49.6931,795800.0
2012-01-30 14:00:00,84.85,85.23,84.83,85.2,847100.0,49.6873,49.9098,49.6756,49.8922,847100.0
2012-01-30 14:30:00,85.2,85.32,85.08,85.14,1058700.0,49.8922,49.9625,49.8219,49.8571,1058700.0
2012-01-30 15:00:00,85.13,85.17,84.96,85.04,1375500.0,49.8512,49.8747,49.7517,49.7985,1375500.0
2012-01-30 15:30:00,85.05,85.5,85.0,85.49,2860200.0,49.8044,50.0679,49.7751,50.062,2860200.0
2012-01-31 09:30:00,84.92,85.34,84.45,84.63,4094800.0,49.7283,49.9742,49.453,49.5584,4094800.0
2012-01-31 10:00:00,84.63,84.64,84.11,84.15,2078600.0,49.5584,49.5643,49.2539,49.2774,2078600.0
2012-01-31 10:30:00,84.14,84.21,83.85,83.95,1847600.0,49.2715,49.3125,49.1017,49.1602,1847600.0
2012-01-31 11:00:00,83.96,84.05,83.58,83.65,1781700.0,49.1661,49.2188,48.9436,48.9846,1781700.0
2012-01-31 11:30:00,83.64,83.66,83.46,83.63,1226400.0,48.9787,48.9904,48.8733,48.9728,1226400.0
2012-01-31 12:00:00,83.62,83.79,83.54,83.7,1082200.0,48.967,49.0665,48.9201,49.0138,1082200.0
2012-01-31 12:30:00,83.7,83.73,83.61,83.65,1109200.0,49.0138,49.0314,48.9611,48.9846,1109200.0
2012-01-31 13:00:00,83.64,84.02,83.61,84.01,1044500.0,48.9787,49.2012,48.9611,49.1954,1044500.0
2012-01-31 13:30:00,84.01,84.02,83.75,83.77,836400.0,49.1954,49.2012,49.0431,49.0548,836400.0
2012-01-31 14:00:00,83.77,83.9,83.64,83.77,924900.0,49.0548,49.131,48.9787,49.0548,924900.0
2012-01-31 14:30:00,83.77,83.83,83.67,83.81,899000.0,49.0548,49.09,48.9963,49.0783,899000.0
2012-01-31 15:00:00,83.82,84.04,83.66,83.86,1650200.0,49.0841,49.2129,48.9904,49.1075,1650200.0
2012-01-31 15:30:00,83.87,83.92,83.7,83.75,3230300.0,49.1134,49.1427,49.0138,49.0431,3230300.0
2012-02-01 09:30:00,84.1,84.25,83.38,83.88,2615800.0,49.2481,49.3359,48.8264,49.1192,2615800.0
2012-02-01 10:00:00,83.88,84.39,83.77,84.29,2512000.0,49.1192,49.4179,49.0548,49.3593,2512000.0
2012-02-01 10:30:00,84.29,84.3,84.1,84.22,1803100.0,49.3593,49.3652,49.2481,49.3183,1803100.0
2012-02-01 11:00:00,84.22,84.54,84.2,84.5,1451600.0,49.3183,49.5057,49.3066,49.4823,1451600.0
2012-02-01 11:30:00,84.51,84.56,84.28,84.29,1312700.0,49.4882,49.5174,49.3535,49.3593,1312700.0
2012-02-01 12:00:00,84.29,84.43,84.25,84.27,1161000.0,49.3593,49.4413,49.3359,49.3476,1161000.0
2012-02-01 12:30:00,84.27,84.44,84.25,84.36,811900.0,49.3476,49.4472,49.3359,49.4003,811900.0
2012-02-01 13:00:00,84.37,84.52,84.29,84.34,1216800.0,49.4062,49.494,49.3593,49.3886,1216800.0
2012-02-01 13:30:00,84.34,84.45,84.21,84.27,897600.0,49.3886,49.453,49.3125,49.3476,897600.0
2012-02-01 14:00:00,84.27,84.39,84.2,84.21,789300.0,49.3476,49.4179,49.3066,49.3125,789300.0
2012-02-01 14:30:00,84.21,84.31,84.17,84.31,935600.0,49.3125,49.371,49.2891,49.371,935600.0
2012-02-01 15:00:00,84.31,84.54,84.17,84.33,1622000.0,49.371,49.5057,49.2891,49.3828,1622000.0
2012-02-01 15:30:00,84.33,84.36,83.94,83.98,2406500.0,49.3828,49.4003,49.1544,49.1778,2406500.0
2012-02-02 09:30:00,84.33,84.34,83.56,83.76,1966800.0,49.3828,49.3886,48.9319,49.049,1966800.0
2012-02-02 10:00:00,83.75,84.14,83.75,84.0,1748800.0,49.0431,49.2715,49.0431,49.1895,1748800.0
2012-02-02 10:30:00,83.99,84.12,83.87,83.9,1204400.0,49.1837,49.2598,49.1134,49.131,1204400.0
2012-02-02 11:00:00,83.91,83.97,83.63,83.82,1004100.0,49.1368,49.1719,48.9728,49.0841,1004100.0
2012-02-02 11:30:00,83.81,83.81,83.4,83.5,1061100.0,49.0783,49.0783,48.8382,48.8967,1061100.0
2012-02-02 12:00:00,83.5,83.54,83.3,83.37,937900.0,48.8967,48.9201,48.7796,48.8206,937900.0
2012-02-02 12:30:00,83.38,83.43,83.19,83.39,742900.0,48.8264,48.8557,48.7152,48.8323,742900.0
2012-02-02 13:00:00,83.39,83.45,83.31,83.36,652800.0,48.8323,48.8674,48.7855,48.8147,652800.0
2012-02-02 13:30:00,83.36,83.59,83.36,83.42,574900.0,48.8147,48.9494,48.8147,48.8499,574900.0
2012-02-02 14:00:00,83.43,83.54,83.32,83.54,992100.0,48.8557,48.9201,48.7913,48.9201,992100.0
2012-02-02 14:30:00,83.53,83.57,83.44,83.54,813000.0,48.9143,48.9377,48.8616,48.9201,813000.0
2012-02-02 15:00:00,83.54,83.61,83.42,83.48,1065700.0,48.9201,48.9611,48.8499,48.885,1065700.0
2012-02-02 15:30:00,83.49,83.66,83.4,83.53,2109600.0,48.8909,48.9904,48.8382,48.9143,2109600.0
2012-02-03 09:30:00,84.21,84.5,84.13,84.28,1606900.0,49.3125,49.4823,49.2656,49.3535,1606900.0
2012-02-03 10:00:00,84.24,84.59,84.05,84.4,1688500.0,49.3301,49.535,49.2188,49.4237,1688500.0
2012-02-03 10:30:00,84.39,84.58,84.35,84.55,831400.0,49.4179,49.5292,49.3945,49.5116,831400.0
2012-02-03 11:00:00,84.54,84.82,84.51,84.79,735300.0,49.5057,49.6697,49.4882,49.6521,735300.0
2012-02-03 11:30:00,84.78,84.85,84.66,84.69,617500.0,49.6463,49.6873,49.576,49.5936,617500.0
2012-02-03 12:00:00,84.68,84.83,84.64,84.77,552500.0,49.5877,49.6756,49.5643,49.6404,552500.0
2012-02-03 12:30:00,84.77,85.0,84.7,84.89,866600.0,49.6404,49.7751,49.5994,49.7107,866600.0
2012-02-03 13:00:00,84.89,84.91,84.82,84.83,528600.0,49.7107,49.7224,49.6697,49.6756,528600.0
2012-02-03 13:30:00,84.82,84.84,84.68,84.73,694200.0,49.6697,49.6814,49.5877,49.617,694200.0
2012-02-03 14:00:00,84.72,84.85,84.72,84.83,835400.0,49.6111,49.6873,49.6111,49.6756,835400.0
2012-02-03 14:30:00,84.84,84.87,84.76,84.86,730700.0,49.6814,49.699,49.6346,49.6931,730700.0
2012-02-03 15:00:00,84.85,84.86,84.73,84.77,840300.0,49.6873,49.6931,49.617,49.6404,840300.0
2012-02-03 15:30:00,84.78,84.99,84.67,84.89,2334500.0,49.6463,49.7692,49.5819,49.7107,2334500.0
2012-02-06 09:30:00,84.78,84.89,84.49,84.75,964200.0,49.6463,49.7107,49.4765,49.6287,964200.0
2012-02-06 10:00:00,84.76,84.97,84.76,84.86,787900.0,49.6346,49.7575,49.6346,49.6931,787900.0
2012-02-06 10:30:00,84.87,84.93,84.7,84.9,765500.0,49.699,49.7341,49.5994,49.7165,765500.0
2012-02-06 11:00:00,84.9,85.0,84.82,85.0,679000.0,49.7165,49.7751,49.6697,49.7751,679000.0
2012-02-06 11:30:00,85.0,85.04,84.87,84.95,541200.0,49.7751,49.7985,49.699,49.7458,541200.0
2012-02-06 12:00:00,84.95,85.09,84.92,85.0,525200.0,49.7458,49.8278,49.7283,49.7751,525200.0
2012-02-06 12:30:00,84.99,85.26,84.99,85.21,692200.0,49.7692,49.9274,49.7692,49.8981,692200.0
2012-02-06 13:00:00,85.21,85.28,85.19,85.27,607000.0,49.8981,49.9391,49.8864,49.9332,607000.0
2012-02-06 13:30:00,85.27,85.34,85.23,85.27,730800.0,49.9332,49.9742,49.9098,49.9332,730800.0
2012-02-06 14:00:00,85.27,85.44,85.26,85.4,459700.0,49.9332,50.0328,49.9274,50.0093,459700.0
2012-02-06 14:30:00,85.4,85.58,85.39,85.53,690900.0,50.0093,50.1147,50.0035,50.0855,690900.0
2012-02-06 15:00:00,85.54,85.72,85.53,85.58,1201700.0,50.0913,50.1967,50.0855,50.1147,1201700.0
2012-02-06 15:30:00,85.57,85.85,85.44,85.73,2679000.0,50.1089,50.2729,50.0328,50.2026,2679000.0
2012-02-07 09:30:00,85.3,85.56,85.16,85.26,1661700.0,49.9508,50.103,49.8688,49.9274,1661700.0
2012-02-07 10:00:00,85.25,85.32,84.94,85.22,1499500.0,49.9215,49.9625,49.74,49.9039,1499500.0
2012-02-07 10:30:00,85.21,85.71,85.2,85.67,956100.0,49.8981,50.1909,49.8922,50.1674,956100.0
2012-02-07 11:00:00,85.66,86.07,85.65,86.07,1584500.0,50.1616,50.4017,50.1557,50.4017,1584500.0
2012-02-07 11:30:00,86.07,86.08,85.92,86.02,774600.0,50.4017,50.4075,50.3138,50.3724,774600.0
2012-02-07 12:00:00,86.02,86.22,86.01,86.11,623800.0,50.3724,50.4895,50.3665,50.4251,623800.0
2012-02-07 12:30:00,86.11,86.26,86.1,86.17,546000.0,50.4251,50.5129,50.4192,50.4602,546000.0
2012-02-07 13:00:00,86.16,86.44,86.0,86.14,1035000.0,50.4544,50.6184,50.3607,50.4427,1035000.0
2012-02-07 13:30:00,86.14,86.22,86.06,86.17,536300.0,50.4427,50.4895,50.3958,50.4602,536300.0
2012-02-07 14:00:00,86.17,86.21,85.92,85.95,526000.0,50.4602,50.4837,50.3138,50.3314,526000.0
2012-02-07 14:30:00,85.95,86.13,85.92,85.93,545600.0,50.3314,50.4368,50.3138,50.3197,545600.0
2012-02-07 15:00:00,85.92,86.37,85.92,86.3,1186400.0,50.3138,50.5774,50.3138,50.5364,1186400.0
2012-02-07 15:30:00,86.3,86.44,86.23,86.34,1940700.0,50.5364,50.6184,50.4954,50.5598,1940700.0
2012-02-08 09:30:00,85.83,86.22,85.56,85.65,1574600.0,50.538,50.7677,50.379,50.432,1574600.0
2012-02-08 10:00:00,85.65,85.71,85.39,85.43,1122900.0,50.432,50.4674,50.2789,50.3025,1122900.0
2012-02-08 10:30:00,85.42,85.44,85.18,85.22,924800.0,50.2966,50.3084,50.1553,50.1788,924800.0
2012-02-08 11:00:00,85.22,85.42,84.8,84.93,1501400.0,50.1788,50.2966,49.9315,50.0081,1501400.0
2012-02-08 11:30:00,84.93,85.07,84.73,85.02,1048200.0,50.0081,50.0905,49.8903,50.0611,1048200.0
2012-02-08 12:00:00,85.03,85.13,84.92,85.02,793600.0,50.067,50.1258,50.0022,50.0611,793600.0
2012-02-08 12:30:00,85.02,85.04,84.82,84.96,636900.0,50.0611,50.0728,49.9433,50.0257,636900.0
2012-02-08 13:00:00,84.97,85.0,84.8,85.0,607300.0,50.0316,50.0493,49.9315,50.0493,607300.0
2012-02-08 13:30:00,84.99,85.01,84.84,84.86,483300.0,50.0434,50.0552,49.9551,49.9669,483300.0
2012-02-08 14:00:00,84.86,85.03,84.83,85.01,671100.0,49.9669,50.067,49.9492,50.0552,671100.0
2012-02-08 14:30:00,85.01,85.19,85.0,85.11,714300.0,50.0552,50.1612,50.0493,50.1141,714300.0
2012-02-08 15:00:00,85.11,85.23,85.04,85.09,661400.0,50.1141,50.1847,50.0728,50.1023,661400.0
2012-02-08 15:30:00,85.1,85.31,85.06,85.3,1783700.0,50.1082,50.2318,50.0846,50.2259,1783700.0
2012-02-09 09:30:00,85.29,85.69,84.95,85.53,1718000.0,50.2201,50.4556,50.0199,50.3614,1718000.0
2012-02-09 10:00:00,85.52,85.54,84.76,84.89,1893300.0,50.3555,50.3673,49.908,49.9845,1893300.0
2012-02-09 10:30:00,84.89,85.2,84.81,84.9,1822500.0,49.9845,50.1671,49.9374,49.9904,1822500.0
2012-02-09 11:00:00,84.91,84.97,84.79,84.79,871400.0,49.9963,50.0316,49.9256,49.9256,871400.0
2012-02-09 11:30:00,84.79,84.9,84.67,84.87,929600.0,49.9256,49.9904,49.855,49.9728,929600.0
2012-02-09 12:00:00,84.86,85.1,84.82,84.83,836700.0,49.9669,50.1082,49.9433,49.9492,836700.0
2012-02-09 12:30:00,84.83,84.93,84.77,84.88,601900.0,49.9492,50.0081,49.9139,49.9786,601900.0
2012-02-09 13:00:00,84.88,84.94,84.77,84.85,561700.0,49.9786,50.014,49.9139,49.961,561700.0
2012-02-09 13:30:00,84.86,84.89,84.77,84.81,664400.0,49.9669,49.9845,49.9139,49.9374,664400.0
2012-02-09 14:00:00,84.81,85.12,84.81,85.07,1099900.0,49.9374,50.12,49.9374,50.0905,1099900.0
2012-02-09 14:30:00,85.07,85.14,84.95,84.96,1100800.0,50.0905,50.1317,50.0199,50.0257,1100800.0
2012-02-09 15:00:00,84.97,84.99,84.82,84.87,853000.0,50.0316,50.0434,49.9433,49.9728,853000.0
2012-02-09 15:30:00,84.87,85.0,84.79,84.89,1993000.0,49.9728,50.0493,49.9256,49.9845,1993000.0
2012-02-10 09:30:00,84.01,84.1,83.68,83.83,1864600.0,49.4664,49.5194,49.2721,49.3604,1864600.0
2012-02-10 10:00:00,83.83,83.92,83.55,83.75,1523000.0,49.3604,49.4134,49.1955,49.3133,1523000.0
2012-02-10 10:30:00,83.75,83.91,83.55,83.9,1037900.0,49.3133,49.4075,49.1955,49.4016,1037900.0
2012-02-10 11:00:00,83.9,83.93,83.66,83.68,726900.0,49.4016,49.4193,49.2603,49.2721,726900.0
2012-02-10 11:30:00,83.69,83.79,83.62,83.77,456900.0,49.2779,49.3368,49.2367,49.3251,456900.0
2012-02-10 12:00:00,83.77,83.79,83.6,83.63,469500.0,49.3251,49.3368,49.225,49.2426,469500.0
2012-02-10 12:30:00,83.64,83.77,83.55,83.76,557200.0,49.2485,49.3251,49.1955,49.3192,557200.0
2012-02-10 13:00:00,83.76,83.78,83.66,83.66,403100.0,49.3192,49.3309,49.2603,49.2603,403100.0
2012-02-10 13:30:00,83.66,83.67,83.43,83.43,742400.0,49.2603,49.2662,49.1249,49.1249,742400.0
2012-02-10 14:00:00,83.44,83.59,83.43,83.53,662700.0,49.1307,49.2191,49.1249,49.1837,662700.0
2012-02-10 14:30:00,83.54,83.62,83.48,83.48,603400.0,49.1896,49.2367,49.1543,49.1543,603400.0
2012-02-10 15:00:00,83.48,83.54,83.35,83.53,852200.0,49.1543,49.1896,49.0778,49.1837,852200.0
2012-02-10 15:30:00,83.54,83.8,83.48,83.78,2158300.0,49.1896,49.3427,49.1543,49.3309,2158300.0
2012-02-13 09:30:00,84.34,84.5,83.93,83.93,1455400.0,49.6607,49.7549,49.4193,49.4193,1455400.0
2012-02-13 10:00:00,83.94,84.1,83.89,83.96,1282500.0,49.4252,49.5194,49.3957,49.4369,1282500.0
2012-02-13 10:30:00,83.96,84.12,83.91,84.09,742800.0,49.4369,49.5311,49.4075,49.5135,742800.0
2012-02-13 11:00:00,84.1,84.21,84.02,84.14,653000.0,49.5194,49.5841,49.4723,49.5429,653000.0
2012-02-13 11:30:00,84.13,84.22,84.09,84.12,384500.0,49.537,49.59,49.5135,49.5311,384500.0
2012-02-13 12:00:00,84.12,84.23,84.1,84.18,320800.0,49.5311,49.5959,49.5194,49.5665,320800.0
2012-02-13 12:30:00,84.18,84.36,84.13,84.36,361200.0,49.5665,49.6725,49.537,49.6725,361200.0
2012-02-13 13:00:00,84.35,84.46,84.32,84.37,358400.0,49.6666,49.7313,49.6489,49.6783,358400.0
2012-02-13 13:30:00,84.37,84.48,84.35,84.39,387800.0,49.6783,49.7431,49.6666,49.6901,387800.0
2012-02-13 14:00:00,84.4,84.52,84.34,84.52,483300.0,49.696,49.7667,49.6607,49.7667,483300.0
2012-02-13 14:30:00,84.52,84.59,84.49,84.5,605800.0,49.7667,49.8079,49.749,49.7549,605800.0
2012-02-13 15:00:00,84.49,84.51,84.41,84.46,631100.0,49.749,49.7608,49.7019,49.7313,631100.0
2012-02-13 15:30:00,84.45,84.47,84.29,84.4,1418700.0,49.7254,49.7372,49.6312,49.696,1418700.0
2012-02-14 09:30:00,84.47,84.59,84.17,84.3,1154000.0,49.7372,49.8079,49.5606,49.6371,1154000.0
2012-02-14 10:00:00,84.3,84.47,84.18,84.22,1250000.0,49.6371,49.7372,49.5665,49.59,1250000.0
2012-02-14 10:30:00,84.22,84.58,84.16,84.54,843700.0,49.59,49.802,49.5547,49.7784,843700.0
2012-02-14 11:00:00,84.54,84.66,84.47,84.57,595500.0,49.7784,49.8491,49.7372,49.7961,595500.0
2012-02-14 11:30:00,84.57,84.71,84.54,84.62,493200.0,49.7961,49.8785,49.7784,49.8255,493200.0
2012-02-14 12:00:00,84.63,84.69,84.56,84.64,544200.0,49.8314,49.8668,49.7902,49.8373,544200.0
2012-02-14 12:30:00,84.64,84.65,84.39,84.43,463800.0,49.8373,49.8432,49.6901,49.7137,463800.0
2012-02-14 13:00:00,84.43,84.43,84.17,84.35,787200.0,49.7137,49.7137,49.5606,49.6666,787200.0
2012-02-14 13:30:00,84.35,84.49,84.25,84.3,430000.0,49.6666,49.749,49.6077,49.6371,430000.0
2012-02-14 14:00:00,84.31,84.38,83.92,83.94,751800.0,49.643,49.6842,49.4134,49.4252,751800.0
2012-02-14 14:30:00,83.94,84.12,83.85,84.12,642300.0,49.4252,49.5311,49.3722,49.5311,642300.0
2012-02-14 15:00:00,84.11,84.25,83.91,84.05,776900.0,49.5253,49.6077,49.4075,49.4899,776900.0
2012-02-14 15:30:00,84.05,84.67,84.0,84.66,2196200.0,49.4899,49.855,49.4605,49.8491,2196200.0
2012-02-15 09:30:00,84.86,84.92,84.44,84.5,1309500.0,49.9669,50.0022,49.7196,49.7549,1309500.0
2012-02-15 10:00:00,84.5,84.61,84.34,84.43,768000.0,49.7549,49.8197,49.6607,49.7137,768000.0
2012-02-15 10:30:00,84.44,84.47,84.2,84.34,990200.0,49.7196,49.7372,49.5782,49.6607,990200.0
2012-02-15 11:00:00,84.35,84.4,84.2,84.4,524000.0,49.6666,49.696,49.5782,49.696,524000.0
2012-02-15 11:30:00,84.39,84.49,84.23,84.36,651100.0,49.6901,49.749,49.5959,49.6725,651100.0
2012-02-15 12:00:00,84.37,84.44,84.33,84.33,432500.0,49.6783,49.7196,49.6548,49.6548,432500.0
2012-02-15 12:30:00,84.34,84.42,84.18,84.27,1030300.0,49.6607,49.7078,49.5665,49.6195,1030300.0
2012-02-15 13:00:00,84.25,84.32,84.06,84.25,811100.0,49.6077,49.6489,49.4958,49.6077,811100.0
2012-02-15 13:30:00,84.26,84.31,84.04,84.2,508100.0,49.6136,49.643,49.484,49.5782,508100.0
2012-02-15 14:00:00,84.2,84.35,84.08,84.31,1345800.0,49.5782,49.6666,49.5076,49.643,1345800.0
2012-02-15 14:30:00,84.31,84.35,84.02,84.03,737100.0,49.643,49.6666,49.4723,49.4781,737100.0
2012-02-15 15:00:00,84.03,84.08,83.91,84.0,1125000.0,49.4781,49.5076,49.4075,49.4605,1125000.0
2012-02-15 15:30:00,84.0,84.26,83.99,84.14,1622500.0,49.4605,49.6136,49.4546,49.5429,1622500.0
2012-02-16 09:30:00,84.4,84.6,84.08,84.59,1130700.0,49.696,49.8138,49.5076,49.8079,1130700.0
2012-02-16 10:00:00,84.57,84.86,84.52,84.84,1051500.0,49.7961,49.9669,49.7667,49.9551,1051500.0
2012-02-16 10:30:00,84.85,85.0,84.82,84.91,1002500.0,49.961,50.0493,49.9433,49.9963,1002500.0
2012-02-16 11:00:00,84.9,85.0,84.86,84.97,879900.0,49.9904,50.0493,49.9669,50.0316,879900.0
2012-02-16 11:30:00,84.98,85.39,84.98,85.31,1240300.0,50.0375,50.2789,50.0375,50.2318,1240300.0
2012-02-16 12:00:00,85.31,85.45,85.13,85.42,1090600.0,50.2318,50.3143,50.1258,50.2966,1090600.0
2012-02-16 12:30:00,85.42,85.48,85.28,85.43,683500.0,50.2966,50.3319,50.2142,50.3025,683500.0
2012-02-16 13:00:00,85.42,85.55,85.38,85.45,699500.0,50.2966,50.3731,50.273,50.3143,699500.0
2012-02-16 13:30:00,85.45,85.6,85.42,85.52,670400.0,50.3143,50.4026,50.2966,50.3555,670400.0
2012-02-16 14:00:00,85.52,85.56,85.4,85.53,462400.0,50.3555,50.379,50.2848,50.3614,462400.0
2012-02-16 14:30:00,85.52,85.62,85.31,85.42,759800.0,50.3555,50.4144,50.2318,50.2966,759800.0
2012-02-16 15:00:00,85.42,85.46,85.28,85.37,644100.0,50.2966,50.3202,50.2142,50.2672,644100.0
2012-02-16 15:30:00,85.38,85.56,85.35,85.41,2030800.0,50.273,50.379,50.2554,50.2907,2030800.0
2012-02-17 09:30:00,86.06,86.12,85.18,85.29,4916300.0,50.6734,50.7088,50.1553,50.2201,4916300.0
2012-02-17 10:00:00,85.29,85.32,85.14,85.14,928700.0,50.2201,50.2377,50.1317,50.1317,928700.0
2012-02-17 10:30:00,85.14,85.22,84.97,84.99,573800.0,50.1317,50.1788,50.0316,50.0434,573800.0
2012-02-17 11:00:00,84.99,85.06,84.92,85.04,848400.0,50.0434,50.0846,50.0022,50.0728,848400.0
2012-02-17 11:30:00,85.03,85.15,84.97,85.0,706600.0,50.067,50.1376,50.0316,50.0493,706600.0
2012-02-17 12:00:00,85.0,85.21,84.97,85.19,338700.0,50.0493,50.1729,50.0316,50.1612,338700.0
2012-02-17 12:30:00,85.18,85.26,85.09,85.21,346300.0,50.1553,50.2024,50.1023,50.1729,346300.0
2012-02-17 13:00:00,85.21,85.34,85.18,85.3,416100.0,50.1729,50.2495,50.1553,50.2259,416100.0
2012-02-17 13:30:00,85.31,85.38,85.27,85.29,411200.0,50.2318,50.273,50.2083,50.2201,411200.0
2012-02-17 14:00:00,85.29,85.4,85.28,85.4,368400.0,50.2201,50.2848,50.2142,50.2848,368400.0
2012-02-17 14:30:00,85.4,85.61,85.35,85.6,614900.0,50.2848,50.4085,50.2554,50.4026,614900.0
2012-02-17 15:00:00,85.6,85.76,85.47,85.76,901400.0,50.4026,50.4968,50.326,50.4968,901400.0
2012-02-17 15:30:00,85.76,85.8,85.56,85.65,2338100.0,50.4968,50.5203,50.379,50.432,2338100.0
2012-02-21 09:30:00,86.04,86.56,86.04,86.17,1793800.0,50.6617,50.9678,50.6617,50.7382,1793800.0
2012-02-21 10:00:00,86.17,86.37,86.15,86.23,1111800.0,50.7382,50.856,50.7264,50.7735,1111800.0
2012-02-21 10:30:00,86.24,86.59,86.23,86.46,907500.0,50.7794,50.9855,50.7735,50.909,907500.0
2012-02-21 11:00:00,86.45,86.56,86.38,86.45,707800.0,50.9031,50.9678,50.8619,50.9031,707800.0
2012-02-21 11:30:00,86.46,86.48,86.26,86.27,508100.0,50.909,50.9207,50.7912,50.7971,508100.0
2012-02-21 12:00:00,86.27,86.41,86.25,86.36,606800.0,50.7971,50.8795,50.7853,50.8501,606800.0
2012-02-21 12:30:00,86.35,86.53,86.34,86.4,435400.0,50.8442,50.9502,50.8383,50.8736,435400.0
2012-02-21 13:00:00,86.41,86.59,86.4,86.59,667600.0,50.8795,50.9855,50.8736,50.9855,667600.0
2012-02-21 13:30:00,86.58,86.73,86.55,86.69,796300.0,50.9796,51.0679,50.962,51.0444,796300.0
2012-02-21 14:00:00,86.69,86.78,86.64,86.73,1244900.0,51.0444,51.0974,51.015,51.0679,1244900.0
2012-02-21 14:30:00,86.73,86.76,86.47,86.53,840600.0,51.0679,51.0856,50.9149,50.9502,840600.0
2012-02-21 15:00:00,86.53,86.58,86.43,86.49,833800.0,50.9502,50.9796,50.8913,50.9266,833800.0
2012-02-21 15:30:00,86.5,86.73,86.42,86.6,2052700.0,50.9325,51.0679,50.8854,50.9914,2052700.0
2012-02-22 09:30:00,86.76,86.97,86.65,86.97,1130600.0,51.0856,51.2093,51.0208,51.2093,1130600.0
2012-02-22 10:00:00,86.96,86.97,86.75,86.9,1041400.0,51.2034,51.2093,51.0797,51.168,1041400.0
2012-02-22 10:30:00,86.89,86.94,86.77,86.89,775200.0,51.1622,51.1916,51.0915,51.1622,775200.0
2012-02-22 11:00:00,86.89,87.25,86.87,87.02,1328200.0,51.1622,51.3741,51.1504,51.2387,1328200.0
2012-02-22 11:30:00,87.02,87.08,86.68,86.85,716900.0,51.2387,51.274,51.0385,51.1386,716900.0
2012-02-22 12:00:00,86.84,86.89,86.68,86.86,655500.0,51.1327,51.1622,51.0385,51.1445,655500.0
2012-02-22 12:30:00,86.86,86.93,86.75,86.88,398500.0,51.1445,51.1857,51.0797,51.1563,398500.0
2012-02-22 13:00:00,86.88,86.99,86.84,86.95,509400.0,51.1563,51.221,51.1327,51.1975,509400.0
2012-02-22 13:30:00,86.95,86.97,86.82,86.92,317300.0,51.1975,51.2093,51.1209,51.1798,317300.0
2012-02-22 14:00:00,86.92,87.12,86.91,87.06,495400.0,51.1798,51.2976,51.1739,51.2623,495400.0
2012-02-22 14:30:00,87.05,87.05,86.84,86.94,481300.0,51.2564,51.2564,51.1327,51.1916,481300.0
2012-02-22 15:00:00,86.94,87.14,86.91,87.02,722600.0,51.1916,51.3094,51.1739,51.2387,722600.0
2012-02-22 15:30:00,87.01,87.03,86.75,86.92,1430600.0,51.2328,51.2446,51.0797,51.1798,1430600.0
2012-02-23 09:30:00,86.58,87.02,86.47,86.65,1161600.0,50.9796,51.2387,50.9149,51.0208,1161600.0
2012-02-23 10:00:00,86.66,86.87,86.66,86.78,794100.0,51.0267,51.1504,51.0267,51.0974,794100.0
2012-02-23 10:30:00,86.78,87.0,86.67,86.96,730200.0,51.0974,51.2269,51.0326,51.2034,730200.0
2012-02-23 11:00:00,86.98,87.0,86.82,86.88,899000.0,51.2152,51.2269,51.1209,51.1563,899000.0
2012-02-23 11:30:00,86.89,86.92,86.75,86.78,700500.0,51.1622,51.1798,51.0797,51.0974,700500.0
2012-02-23 12:00:00,86.78,86.93,86.77,86.91,555900.0,51.0974,51.1857,51.0915,51.1739,555900.0
2012-02-23 12:30:00,86.91,86.99,86.87,86.93,430100.0,51.1739,51.221,51.1504,51.1857,430100.0
2012-02-23 13:00:00,86.93,86.94,86.75,86.76,433400.0,51.1857,51.1916,51.0797,51.0856,433400.0
2012-02-23 13:30:00,86.75,86.99,86.72,86.95,512400.0,51.0797,51.221,51.0621,51.1975,512400.0
2012-02-23 14:00:00,86.96,86.99,86.75,86.81,580700.0,51.2034,51.221,51.0797,51.1151,580700.0
2012-02-23 14:30:00,86.82,86.89,86.7,86.89,717000.0,51.1209,51.1622,51.0503,51.1622,717000.0
2012-02-23 15:00:00,86.9,87.03,86.86,86.98,982400.0,51.168,51.2446,51.1445,51.2152,982400.0
2012-02-23 15:30:00,86.98,87.17,86.95,87.01,1879000.0,51.2152,51.327,51.1975,51.2328,1879000.0
2012-02-24 09:30:00,87.37,87.39,87.15,87.35,906600.0,51.4448,51.4566,51.3152,51.433,906600.0
2012-02-24 10:00:00,87.35,87.47,87.08,87.13,811400.0,51.433,51.5037,51.274,51.3035,811400.0
2012-02-24 10:30:00,87.13,87.25,87.1,87.11,582100.0,51.3035,51.3741,51.2858,51.2917,582100.0
2012-02-24 11:00:00,87.11,87.3,87.11,87.22,555700.0,51.2917,51.4036,51.2917,51.3565,555700.0
2012-02-24 11:30:00,87.23,87.25,87.14,87.24,470200.0,51.3624,51.3741,51.3094,51.3682,470200.0
2012-02-24 12:00:00,87.24,87.26,87.09,87.13,372300.0,51.3682,51.38,51.2799,51.3035,372300.0
2012-02-24 12:30:00,87.14,87.23,87.07,87.23,405900.0,51.3094,51.3624,51.2681,51.3624,405900.0
2012-02-24 13:00:00,87.22,87.32,87.16,87.23,503900.0,51.3565,51.4153,51.3211,51.3624,503900.0
2012-02-24 13:30:00,87.23,87.34,87.2,87.32,554300.0,51.3624,51.4271,51.3447,51.4153,554300.0
2012-02-24 14:00:00,87.33,87.34,87.11,87.11,470500.0,51.4212,51.4271,51.2917,51.2917,470500.0
2012-02-24 14:30:00,87.11,87.16,87.01,87.15,499500.0,51.2917,51.3211,51.2328,51.3152,499500.0
2012-02-24 15:00:00,87.15,87.26,87.05,87.12,546900.0,51.3152,51.38,51.2564,51.2976,546900.0
2012-02-24 15:30:00,87.12,87.34,87.06,87.34,1812800.0,51.2976,51.4271,51.2623,51.4271,1812800.0
2012-02-27 09:30:00,87.09,87.3,86.78,87.12,1068200.0,51.2799,51.4036,51.0974,51.2976,1068200.0
2012-02-27 10:00:00,87.13,87.23,87.05,87.21,831400.0,51.3035,51.3624,51.2564,51.3506,831400.0
2012-02-27 10:30:00,87.22,87.4,87.1,87.34,672500.0,51.3565,51.4625,51.2858,51.4271,672500.0
2012-02-27 11:00:00,87.34,87.56,87.33,87.45,783500.0,51.4271,51.5567,51.4212,51.4919,783500.0
2012-02-27 11:30:00,87.45,87.65,87.45,87.53,740900.0,51.4919,51.6097,51.4919,51.539,740900.0
2012-02-27 12:00:00,87.54,87.6,87.3,87.37,532900.0,51.5449,51.5802,51.4036,51.4448,532900.0
2012-02-27 12:30:00,87.38,87.62,87.31,87.57,603800.0,51.4507,51.592,51.4095,51.5626,603800.0
2012-02-27 13:00:00,87.58,87.61,87.42,87.43,449400.0,51.5684,51.5861,51.4742,51.4801,449400.0
2012-02-27 13:30:00,87.44,87.59,87.44,87.54,359600.0,51.486,51.5743,51.486,51.5449,359600.0
2012-02-27 14:00:00,87.55,87.6,87.47,87.5,385600.0,51.5508,51.5802,51.5037,51.5213,385600.0
2012-02-27 14:30:00,87.51,87.68,87.47,87.66,715300.0,51.5272,51.6273,51.5037,51.6155,715300.0
2012-02-27 15:00:00,87.66,87.83,87.52,87.53,1386700.0,51.6155,51.7156,51.5331,51.539,1386700.0
2012-02-27 15:30:00,87.54,87.63,87.24,87.25,2115600.0,51.5449,51.5979,51.3682,51.3741,2115600.0
2012-02-28 09:30:00,87.23,87.44,86.95,87.22,1064400.0,51.3624,51.486,51.1975,51.3565,1064400.0
2012-02-28 10:00:00,87.29,87.41,86.8,86.89,1435100.0,51.3977,51.4683,51.1092,51.1622,1435100.0
2012-02-28 10:30:00,86.9,87.13,86.9,87.0,891200.0,51.168,51.3035,51.168,51.2269,891200.0
2012-02-28 11:00:00,87.0,87.25,86.93,87.19,834200.0,51.2269,51.3741,51.1857,51.3388,834200.0
2012-02-28 11:30:00,87.2,87.28,87.11,87.21,610600.0,51.3447,51.3918,51.2917,51.3506,610600.0
2012-02-28 12:00:00,87.21,87.25,87.07,87.09,442800.0,51.3506,51.3741,51.2681,51.2799,442800.0
2012-02-28 12:30:00,87.09,87.17,87.04,87.08,403400.0,51.2799,51.327,51.2505,51.274,403400.0
2012-02-28 13:00:00,87.09,87.11,86.87,86.87,544300.0,51.2799,51.2917,51.1504,51.1504,544300.0
2012-02-28 13:30:00,86.88,86.88,86.55,86.6,872900.0,51.1563,51.1563,50.962,50.9914,872900.0
2012-02-28 14:00:00,86.59,86.88,86.58,86.76,825600.0,50.9855,51.1563,50.9796,51.0856,825600.0
2012-02-28 14:30:00,86.77,86.97,86.75,86.94,639000.0,51.0915,51.2093,51.0797,51.1916,639000.0
2012-02-28 15:00:00,86.94,87.09,86.86,87.09,741600.0,51.1916,51.2799,51.1445,51.2799,741600.0
2012-02-28 15:30:00,87.09,87.34,87.08,87.17,2570600.0,51.2799,51.4271,51.274,51.327,2570600.0
2012-02-29 09:30:00,87.45,87.49,87.18,87.3,1151200.0,51.4919,51.5154,51.3329,51.4036,1151200.0
2012-02-29 10:00:00,87.31,87.45,87.05,87.12,1377800.0,51.4095,51.4919,51.2564,51.2976,1377800.0
2012-02-29 10:30:00,87.11,87.11,86.3,86.54,1604800.0,51.2917,51.2917,50.8148,50.9561,1604800.0
2012-02-29 11:00:00,86.54,86.75,86.27,86.27,1067000.0,50.9561,51.0797,50.7971,50.7971,1067000.0
2012-02-29 11:30:00,86.26,86.53,86.21,86.48,908500.0,50.7912,50.9502,50.7618,50.9207,908500.0
2012-02-29 12:00:00,86.49,86.79,86.46,86.73,552000.0,50.9266,51.1033,50.909,51.0679,552000.0
2012-02-29 12:30:00,86.72,86.73,86.63,86.67,374100.0,51.0621,51.0679,51.0091,51.0326,374100.0
2012-02-29 13:00:00,86.67,86.73,86.55,86.56,459800.0,51.0326,51.0679,50.962,50.9678,459800.0
2012-02-29 13:30:00,86.56,86.79,86.48,86.75,621100.0,50.9678,51.1033,50.9207,51.0797,621100.0
2012-02-29 14:00:00,86.74,86.92,86.72,86.92,579500.0,51.0738,51.1798,51.0621,51.1798,579500.0
2012-02-29 14:30:00,86.91,86.92,86.68,86.71,566400.0,51.1739,51.1798,51.0385,51.0562,566400.0
2012-02-29 15:00:00,86.72,86.72,86.48,86.54,763000.0,51.0621,51.0621,50.9207,50.9561,763000.0
2012-02-29 15:30:00,86.53,86.79,86.3,86.52,2465500.0,50.9502,51.1033,50.8148,50.9443,2465500.0
2012-03-01 09:30:00,86.42,87.1,86.41,87.06,1235000.0,50.8854,51.2858,50.8795,51.2623,1235000.0
2012-03-01 10:00:00,87.04,87.17,86.45,87.06,1253900.0,51.2505,51.327,50.9031,51.2623,1253900.0
2012-03-01 10:30:00,87.06,87.14,86.64,86.75,830700.0,51.2623,51.3094,51.015,51.0797,830700.0
2012-03-01 11:00:00,86.75,86.78,86.45,86.67,915200.0,51.0797,51.0974,50.9031,51.0326,915200.0
2012-03-01 11:30:00,86.68,86.85,86.58,86.79,527900.0,51.0385,51.1386,50.9796,51.1033,527900.0
2012-03-01 12:00:00,86.79,86.87,86.69,86.83,395900.0,51.1033,51.1504,51.0444,51.1268,395900.0
2012-03-01 12:30:00,86.83,86.88,86.74,86.8,365400.0,51.1268,51.1563,51.0738,51.1092,365400.0
2012-03-01 13:00:00,86.8,87.04,86.76,87.04,552200.0,51.1092,51.2505,51.0856,51.2505,552200.0
2012-03-01 13:30:00,87.04,87.07,86.9,86.96,365900.0,51.2505,51.2681,51.168,51.2034,365900.0
2012-03-01 14:00:00,86.95,87.01,86.75,86.76,485800.0,51.1975,51.2328,51.0797,51.0856,485800.0
2012-03-01 14:30:00,86.77,86.81,86.66,86.79,529000.0,51.0915,51.1151,51.0267,51.1033,529000.0
2012-03-01 15:00:00,86.79,86.84,86.45,86.66,1076600.0,51.1033,51.1327,50.9031,51.0267,1076600.0
2012-03-01 15:30:00,86.65,86.92,86.52,86.84,1901700.0,51.0208,51.1798,50.9443,51.1327,1901700.0
2012-03-02 09:30:00,86.71,86.75,86.08,86.17,1046500.0,51.0562,51.0797,50.6852,50.7382,1046500.0
2012-03-02 10:00:00,86.16,86.5,86.04,86.48,772000.0,50.7323,50.9325,50.6617,50.9207,772000.0
2012-03-02 10:30:00,86.47,86.49,86.18,86.18,655500.0,50.9149,50.9266,50.7441,50.7441,655500.0
2012-03-02 11:00:00,86.19,86.32,86.15,86.24,676300.0,50.75,50.8265,50.7264,50.7794,676300.0
2012-03-02 11:30:00,86.24,86.25,85.85,86.0,935000.0,50.7794,50.7853,50.5498,50.6381,935000.0
2012-03-02 12:00:00,86.0,86.21,85.96,86.17,566900.0,50.6381,50.7618,50.6146,50.7382,566900.0
2012-03-02 12:30:00,86.16,86.29,86.13,86.23,404700.0,50.7323,50.8089,50.7147,50.7735,404700.0
2012-03-02 13:00:00,86.21,86.23,86.02,86.04,545200.0,50.7618,50.7735,50.6499,50.6617,545200.0
2012-03-02 13:30:00,86.04,86.19,86.03,86.14,448400.0,50.6617,50.75,50.6558,50.7205,448400.0
2012-03-02 14:00:00,86.14,86.31,86.13,86.16,602100.0,50.7205,50.8206,50.7147,50.7323,602100.0
2012-03-02 14:30:00,86.17,86.31,86.12,86.3,459700.0,50.7382,50.8206,50.7088,50.8148,459700.0
2012-03-02 15:00:00,86.31,86.52,86.23,86.47,756400.0,50.8206,50.9443,50.7735,50.9149,756400.0
2012-03-02 15:30:00,86.47,86.57,86.28,86.38,1403800.0,50.9149,50.9737,50.803,50.8619,1403800.0
2012-03-05 09:30:00,86.17,86.35,86.03,86.24,816200.0,50.7382,50.8442,50.6558,50.7794,816200.0
2012-03-05 10:00:00,86.23,86.4,85.91,86.05,1236200.0,50.7735,50.8736,50.5851,50.6676,1236200.0
2012-03-05 10:30:00,86.05,86.43,85.99,86.37,754400.0,50.6676,50.8913,50.6322,50.856,754400.0
2012-03-05 11:00:00,86.35,86.47,86.22,86.33,765100.0,50.8442,50.9149,50.7677,50.8324,765100.0
2012-03-05 11:30:00,86.33,86.44,86.26,86.36,543100.0,50.8324,50.8972,50.7912,50.8501,543100.0
2012-03-05 12:00:00,86.36,86.7,86.36,86.67,624200.0,50.8501,51.0503,50.8501,51.0326,624200.0
2012-03-05 12:30:00,86.66,86.69,86.46,86.48,496400.0,51.0267,51.0444,50.909,50.9207,496400.0
2012-03-05 13:00:00,86.47,86.74,86.46,86.7,570100.0,50.9149,51.0738,50.909,51.0503,570100.0
2012-03-05 13:30:00,86.7,86.81,86.65,86.76,597000.0,51.0503,51.1151,51.0208,51.0856,597000.0
2012-03-05 14:00:00,86.76,87.03,86.73,86.95,820300.0,51.0856,51.2446,51.0679,51.1975,820300.0
2012-03-05 14:30:00,86.95,87.08,86.88,87.02,1055700.0,51.1975,51.274,51.1563,51.2387,1055700.0
2012-03-05 15:00:00,87.03,87.09,86.9,87.04,875200.0,51.2446,51.2799,51.168,51.2505,875200.0
2012-03-05 15:30:00,87.04,87.06,86.92,87.01,1583600.0,51.2505,51.2623,51.1798,51.2328,1583600.0
2012-03-06 09:30:00,86.34,86.48,85.85,86.29,2260400.0,50.8383,50.9207,50.5498,50.8089,2260400.0
2012-03-06 10:00:00,86.29,86.31,86.1,86.18,1451800.0,50.8089,50.8206,50.697,50.7441,1451800.0
2012-03-06 10:30:00,86.18,86.25,86.06,86.14,1026200.0,50.7441,50.7853,50.6734,50.7205,1026200.0
2012-03-06 11:00:00,86.14,86.32,86.09,86.21,847700.0,50.7205,50.8265,50.6911,50.7618,847700.0
2012-03-06 11:30:00,86.2,86.21,85.97,86.06,663800.0,50.7559,50.7618,50.6204,50.6734,663800.0
2012-03-06 12:00:00,86.07,86.13,85.8,85.83,722000.0,50.6793,50.7147,50.5203,50.538,722000.0
2012-03-06 12:30:00,85.83,85.94,85.81,85.84,535100.0,50.538,50.6028,50.5262,50.5439,535100.0
2012-03-06 13:00:00,85.84,85.91,85.59,85.68,782100.0,50.5439,50.5851,50.3967,50.4497,782100.0
2012-03-06 13:30:00,85.68,85.8,85.59,85.74,764100.0,50.4497,50.5203,50.3967,50.485,764100.0
2012-03-06 14:00:00,85.74,85.91,85.58,85.65,739900.0,50.485,50.5851,50.3908,50.432,739900.0
2012-03-06 14:30:00,85.65,85.71,85.42,85.59,792400.0,50.432,50.4674,50.2966,50.3967,792400.0
2012-03-06 15:00:00,85.59,85.74,85.59,85.71,772400.0,50.3967,50.485,50.3967,50.4674,772400.0
2012-03-06 15:30:00,85.71,86.01,85.7,85.86,2041800.0,50.4674,50.644,50.4615,50.5557,2041800.0
2012-03-07 09:30:00,86.02,86.02,85.19,85.34,1460000.0,50.6499,50.6499,50.1612,50.2495,1460000.0
2012-03-07 10:00:00,85.34,85.62,85.3,85.39,1320300.0,50.2495,50.4144,50.2259,50.2789,1320300.0
2012-03-07 10:30:00,85.39,85.57,85.32,85.38,964100.0,50.2789,50.3849,50.2377,50.273,964100.0
2012-03-07 11:00:00,85.39,85.93,85.38,85.9,983100.0,50.2789,50.5969,50.273,50.5792,983100.0
2012-03-07 11:30:00,85.9,85.96,85.8,85.94,546200.0,50.5792,50.6146,50.5203,50.6028,546200.0
2012-03-07 12:00:00,85.94,86.06,85.88,86.05,695400.0,50.6028,50.6734,50.5675,50.6676,695400.0
2012-03-07 12:30:00,86.05,86.05,85.91,85.97,319200.0,50.6676,50.6676,50.5851,50.6204,319200.0
2012-03-07 13:00:00,85.97,86.0,85.85,85.85,407300.0,50.6204,50.6381,50.5498,50.5498,407300.0
2012-03-07 13:30:00,85.86,85.87,85.69,85.73,508200.0,50.5557,50.5616,50.4556,50.4791,508200.0
2012-03-07 14:00:00,85.74,85.92,85.66,85.75,645300.0,50.485,50.591,50.4379,50.4909,645300.0
2012-03-07 14:30:00,85.76,85.87,85.69,85.83,569700.0,50.4968,50.5616,50.4556,50.538,569700.0
2012-03-07 15:00:00,85.84,85.97,85.71,85.95,920100.0,50.5439,50.6204,50.4674,50.6087,920100.0
2012-03-07 15:30:00,85.96,86.12,85.84,85.88,2372100.0,50.6146,50.7088,50.5439,50.5675,2372100.0
2012-03-08 09:30:00,84.97,85.47,84.78,85.03,2882000.0,50.0316,50.326,49.9198,50.067,2882000.0
2012-03-08 10:00:00,85.03,85.15,84.82,84.86,1608000.0,50.067,50.1376,49.9433,49.9669,1608000.0
2012-03-08 10:30:00,84.85,85.02,84.63,84.74,1480800.0,49.961,50.0611,49.8314,49.8962,1480800.0
2012-03-08 11:00:00,84.75,85.14,84.73,85.08,1581500.0,49.9021,50.1317,49.8903,50.0964,1581500.0
2012-03-08 11:30:00,85.08,85.09,84.83,84.87,776300.0,50.0964,50.1023,49.9492,49.9728,776300.0
2012-03-08 12:00:00,84.87,85.05,84.83,84.94,579000.0,49.9728,50.0787,49.9492,50.014,579000.0
2012-03-08 12:30:00,84.94,85.07,84.94,85.04,572200.0,50.014,50.0905,50.014,50.0728,572200.0
2012-03-08 13:00:00,85.04,85.1,84.9,84.91,513300.0,50.0728,50.1082,49.9904,49.9963,513300.0
2012-03-08 13:30:00,84.92,84.92,84.8,84.89,604900.0,50.0022,50.0022,49.9315,49.9845,604900.0
2012-03-08 14:00:00,84.88,84.98,84.88,84.89,559700.0,49.9786,50.0375,49.9786,49.9845,559700.0
2012-03-08 14:30:00,84.9,85.02,84.82,84.95,1048900.0,49.9904,50.0611,49.9433,50.0199,1048900.0
2012-03-08 15:00:00,84.96,85.01,84.87,84.97,925700.0,50.0257,50.0552,49.9728,50.0316,925700.0
2012-03-08 15:30:00,84.97,84.98,84.77,84.84,2894600.0,50.0316,50.0375,49.9139,49.9551,2894600.0
2012-03-09 09:30:00,85.07,85.13,84.5,84.73,1595000.0,50.0905,50.1258,49.7549,49.8903,1595000.0
2012-03-09 10:00:00,84.73,84.97,84.64,84.87,1522100.0,49.8903,50.0316,49.8373,49.9728,1522100.0
2012-03-09 10:30:00,84.88,84.96,84.8,84.83,940900.0,49.9786,50.0257,49.9315,49.9492,940900.0
2012-03-09 11:00:00,84.84,84.85,84.66,84.69,876100.0,49.9551,49.961,49.8491,49.8668,876100.0
2012-03-09 11:30:00,84.69,84.74,84.6,84.64,801000.0,49.8668,49.8962,49.8138,49.8373,801000.0
2012-03-09 12:00:00,84.64,84.67,84.55,84.62,630900.0,49.8373,49.855,49.7843,49.8255,630900.0
2012-03-09 12:30:00,84.62,84.68,84.51,84.57,661100.0,49.8255,49.8609,49.7608,49.7961,661100.0
2012-03-09 13:00:00,84.56,84.68,84.54,84.58,525200.0,49.7902,49.8609,49.7784,49.802,525200.0
2012-03-09 13:30:00,84.57,84.64,84.51,84.59,532900.0,49.7961,49.8373,49.7608,49.8079,532900.0
2012-03-09 14:00:00,84.61,84.66,84.42,84.43,1007300.0,49.8197,49.8491,49.7078,49.7137,1007300.0
2012-03-09 14:30:00,84.42,84.55,84.12,84.27,1146500.0,49.7078,49.7843,49.5311,49.6195,1146500.0
2012-03-09 15:00:00,84.26,84.35,84.17,84.18,974300.0,49.6136,49.6666,49.5606,49.5665,974300.0
2012-03-09 15:30:00,84.18,84.78,84.05,84.31,3000700.0,49.5665,49.9198,49.4899,49.643,3000700.0
2012-03-12 09:30:00,84.49,84.74,84.13,84.69,1779700.0,49.749,49.8962,49.537,49.8668,1779700.0
2012-03-12 10:00:00,84.67,84.95,84.56,84.95,1433600.0,49.855,50.0199,49.7902,50.0199,1433600.0
2012-03-12 10:30:00,84.95,85.32,84.88,85.22,1516300.0,50.0199,50.2377,49.9786,50.1788,1516300.0
2012-03-12 11:00:00,85.22,85.41,85.2,85.33,978500.0,50.1788,50.2907,50.1671,50.2436,978500.0
2012-03-12 11:30:00,85.32,85.45,85.23,85.37,1115900.0,50.2377,50.3143,50.1847,50.2672,1115900.0
2012-03-12 12:00:00,85.37,85.55,85.27,85.42,1187700.0,50.2672,50.3731,50.2083,50.2966,1187700.0
2012-03-12 12:30:00,85.41,85.44,85.18,85.34,1063500.0,50.2907,50.3084,50.1553,50.2495,1063500.0
2012-03-12 13:00:00,85.33,85.41,85.23,85.35,591200.0,50.2436,50.2907,50.1847,50.2554,591200.0
2012-03-12 13:30:00,85.35,85.71,85.34,85.54,1032900.0,50.2554,50.4674,50.2495,50.3673,1032900.0
2012-03-12 14:00:00,85.53,85.74,85.33,85.72,924500.0,50.3614,50.485,50.2436,50.4732,924500.0
2012-03-12 14:30:00,85.72,85.74,85.59,85.72,1066800.0,50.4732,50.485,50.3967,50.4732,1066800.0
2012-03-12 15:00:00,85.73,85.75,85.56,85.66,1137600.0,50.4791,50.4909,50.379,50.4379,1137600.0
2012-03-12 15:30:00,85.67,85.71,85.55,85.57,2398100.0,50.4438,50.4674,50.3731,50.3849,2398100.0
2012-03-13 09:30:00,85.88,86.04,85.61,85.76,1376300.0,50.5675,50.6617,50.4085,50.4968,1376300.0
2012-03-13 10:00:00,85.76,85.88,85.68,85.84,707000.0,50.4968,50.5675,50.4497,50.5439,707000.0
2012-03-13 10:30:00,85.83,86.0,85.82,85.99,590400.0,50.538,50.6381,50.5321,50.6322,590400.0
2012-03-13 11:00:00,85.99,86.21,85.99,86.14,898600.0,50.6322,50.7618,50.6322,50.7205,898600.0
2012-03-13 11:30:00,86.14,86.29,86.06,86.28,716100.0,50.7205,50.8089,50.6734,50.803,716100.0
2012-03-13 12:00:00,86.29,86.4,86.17,86.39,674000.0,50.8089,50.8736,50.7382,50.8677,674000.0
2012-03-13 12:30:00,86.4,86.47,86.26,86.45,532800.0,50.8736,50.9149,50.7912,50.9031,532800.0
2012-03-13 13:00:00,86.46,86.46,86.25,86.26,599100.0,50.909,50.909,50.7853,50.7912,599100.0
2012-03-13 13:30:00,86.26,86.29,86.1,86.21,394400.0,50.7912,50.8089,50.697,50.7618,394400.0
2012-03-13 14:00:00,86.22,86.53,86.17,86.4,1216200.0,50.7677,50.9502,50.7382,50.8736,1216200.0
2012-03-13 14:30:00,86.39,86.51,86.12,86.24,1176000.0,50.8677,50.9384,50.7088,50.7794,1176000.0
2012-03-13 15:00:00,86.25,86.71,86.25,86.5,1915700.0,50.7853,51.0562,50.7853,50.9325,1915700.0
2012-03-13 15:30:00,86.5,86.93,86.49,86.87,2856000.0,50.9325,51.1857,50.9266,51.1504,2856000.0
2012-03-14 09:30:00,86.52,86.81,86.42,86.55,1343300.0,50.9443,51.1151,50.8854,50.962,1343300.0
2012-03-14 10:00:00,86.55,86.71,86.36,86.68,1163800.0,50.962,51.0562,50.8501,51.0385,1163800.0
2012-03-14 10:30:00,86.69,86.83,86.53,86.57,1048700.0,51.0444,51.1268,50.9502,50.9737,1048700.0
2012-03-14 11:00:00,86.58,86.7,86.42,86.43,793400.0,50.9796,51.0503,50.8854,50.8913,793400.0
2012-03-14 11:30:00,86.43,86.48,86.38,86.4,463600.0,50.8913,50.9207,50.8619,50.8736,463600.0
2012-03-14 12:00:00,86.39,86.42,86.3,86.4,462300.0,50.8677,50.8854,50.8148,50.8736,462300.0
2012-03-14 12:30:00,86.39,86.46,86.36,86.44,474400.0,50.8677,50.909,50.8501,50.8972,474400.0
2012-03-14 13:00:00,86.43,86.57,86.35,86.46,590800.0,50.8913,50.9737,50.8442,50.909,590800.0
2012-03-14 13:30:00,86.47,86.49,86.16,86.22,770800.0,50.9149,50.9266,50.7323,50.7677,770800.0
2012-03-14 14:00:00,86.22,86.31,86.11,86.2,651300.0,50.7677,50.8206,50.7029,50.7559,651300.0
2012-03-14 14:30:00,86.2,86.31,86.18,86.22,469900.0,50.7559,50.8206,50.7441,50.7677,469900.0
2012-03-14 15:00:00,86.23,86.23,85.98,85.99,1049600.0,50.7735,50.7735,50.6263,50.6322,1049600.0
2012-03-14 15:30:00,86.0,86.01,85.74,85.99,3210200.0,50.6381,50.644,50.485,50.6322,3210200.0
2012-03-15 09:30:00,85.98,86.2,85.77,85.78,1022100.0,50.6263,50.7559,50.5027,50.5086,1022100.0
2012-03-15 10:00:00,85.8,85.96,85.7,85.93,1106800.0,50.5203,50.6146,50.4615,50.5969,1106800.0
2012-03-15 10:30:00,85.93,86.06,85.73,85.81,679500.0,50.5969,50.6734,50.4791,50.5262,679500.0
2012-03-15 11:00:00,85.8,85.86,85.44,85.44,761100.0,50.5203,50.5557,50.3084,50.3084,761100.0
2012-03-15 11:30:00,85.44,85.64,85.25,85.52,1341800.0,50.3084,50.4261,50.1965,50.3555,1341800.0
2012-03-15 12:00:00,85.51,85.94,85.51,85.9,836600.0,50.3496,50.6028,50.3496,50.5792,836600.0
2012-03-15 12:30:00,85.9,85.91,85.78,85.9,446500.0,50.5792,50.5851,50.5086,50.5792,446500.0
2012-03-15 13:00:00,85.89,85.94,85.83,85.87,511800.0,50.5733,50.6028,50.538,50.5616,511800.0
2012-03-15 13:30:00,85.88,85.92,85.78,85.79,539300.0,50.5675,50.591,50.5086,50.5145,539300.0
2012-03-15 14:00:00,85.79,85.95,85.78,85.9,674000.0,50.5145,50.6087,50.5086,50.5792,674000.0
2012-03-15 14:30:00,85.9,86.1,85.81,86.06,703000.0,50.5792,50.697,50.5262,50.6734,703000.0
2012-03-15 15:00:00,86.06,86.17,85.83,85.92,721000.0,50.6734,50.7382,50.538,50.591,721000.0
2012-03-15 15:30:00,85.91,86.11,85.84,86.05,1924700.0,50.5851,50.7029,50.5439,50.6676,1924700.0
2012-03-16 09:30:00,86.21,86.5,85.92,86.26,7383200.0,50.7618,50.9325,50.591,50.7912,7383200.0
2012-03-16 10:00:00,86.26,86.37,86.15,86.31,809500.0,50.7912,50.856,50.7264,50.8206,809500.0
2012-03-16 10:30:00,86.3,86.58,86.25,86.51,961800.0,50.8148,50.9796,50.7853,50.9384,961800.0
2012-03-16 11:00:00,86.51,86.84,86.44,86.78,1299600.0,50.9384,51.1327,50.8972,51.0974,1299600.0
2012-03-16 11:30:00,86.77,86.84,86.43,86.65,1247800.0,51.0915,51.1327,50.8913,51.0208,1247800.0
2012-03-16 12:00:00,86.65,86.86,86.56,86.82,609000.0,51.0208,51.1445,50.9678,51.1209,609000.0
2012-03-16 12:30:00,86.82,86.89,86.75,86.82,556100.0,51.1209,51.1622,51.0797,51.1209,556100.0
2012-03-16 13:00:00,86.81,86.85,86.62,86.71,437300.0,51.1151,51.1386,51.0032,51.0562,437300.0
2012-03-16 13:30:00,86.71,86.77,86.68,86.71,531000.0,51.0562,51.0915,51.0385,51.0562,531000.0
2012-03-16 14:00:00,86.71,86.81,86.68,86.79,501900.0,51.0562,51.1151,51.0385,51.1033,501900.0
2012-03-16 14:30:00,86.79,86.83,86.64,86.73,600600.0,51.1033,51.1268,51.015,51.0679,600600.0
2012-03-16 15:00:00,86.72,86.77,86.36,86.48,1111900.0,51.0621,51.0915,50.8501,50.9207,1111900.0
2012-03-16 15:30:00,86.48,86.54,86.15,86.34,2791100.0,50.9207,50.9561,50.7264,50.8383,2791100.0
2012-03-19 09:30:00,86.08,86.7,86.03,86.48,1038500.0,50.6852,51.0503,50.6558,50.9207,1038500.0
2012-03-19 10:00:00,86.48,86.75,86.38,86.72,871400.0,50.9207,51.0797,50.8619,51.0621,871400.0
2012-03-19 10:30:00,86.72,86.75,86.5,86.72,586800.0,51.0621,51.0797,50.9325,51.0621,586800.0
2012-03-19 11:00:00,86.72,86.81,86.63,86.74,597300.0,51.0621,51.1151,51.0091,51.0738,597300.0
2012-03-19 11:30:00,86.75,86.9,86.74,86.78,526200.0,51.0797,51.168,51.0738,51.0974,526200.0
2012-03-19 12:00:00,86.78,86.88,86.75,86.75,421300.0,51.0974,51.1563,51.0797,51.0797,421300.0
2012-03-19 12:30:00,86.75,86.97,86.75,86.96,679900.0,51.0797,51.2093,51.0797,51.2034,679900.0
2012-03-19 13:00:00,86.96,87.18,86.91,87.18,612000.0,51.2034,51.3329,51.1739,51.3329,612000.0
2012-03-19 13:30:00,87.18,87.18,87.0,87.03,458400.0,51.3329,51.3329,51.2269,51.2446,458400.0
2012-03-19 14:00:00,87.04,87.05,86.93,86.94,490600.0,51.2505,51.2564,51.1857,51.1916,490600.0
2012-03-19 14:30:00,86.95,87.08,86.94,87.02,535200.0,51.1975,51.274,51.1916,51.2387,535200.0
2012-03-19 15:00:00,87.01,87.12,86.98,87.06,668900.0,51.2328,51.2976,51.2152,51.2623,668900.0
2012-03-19 15:30:00,87.07,87.09,86.89,86.99,1381300.0,51.2681,51.2799,51.1622,51.221,1381300.0
2012-03-20 09:30:00,86.57,86.7,86.32,86.5,1923200.0,50.9737,51.0503,50.8265,50.9325,1923200.0
2012-03-20 10:00:00,86.49,86.62,86.42,86.44,1010500.0,50.9266,51.0032,50.8854,50.8972,1010500.0
2012-03-20 10:30:00,86.45,86.56,86.4,86.45,589600.0,50.9031,50.9678,50.8736,50.9031,589600.0
2012-03-20 11:00:00,86.44,86.63,86.42,86.58,585800.0,50.8972,51.0091,50.8854,50.9796,585800.0
2012-03-20 11:30:00,86.59,86.68,86.46,86.67,699800.0,50.9855,51.0385,50.909,51.0326,699800.0
2012-03-20 12:00:00,86.66,86.75,86.6,86.62,530700.0,51.0267,51.0797,50.9914,51.0032,530700.0
2012-03-20 12:30:00,86.63,86.9,86.63,86.89,512300.0,51.0091,51.168,51.0091,51.1622,512300.0
2012-03-20 13:00:00,86.88,87.1,86.81,86.87,700400.0,51.1563,51.2858,51.1151,51.1504,700400.0
2012-03-20 13:30:00,86.86,86.88,86.67,86.73,642900.0,51.1445,51.1563,51.0326,51.0679,642900.0
2012-03-20 14:00:00,86.73,86.85,86.66,86.77,632300.0,51.0679,51.1386,51.0267,51.0915,632300.0
2012-03-20 14:30:00,86.77,86.78,86.62,86.72,620200.0,51.0915,51.0974,51.0032,51.0621,620200.0
2012-03-20 15:00:00,86.73,86.83,86.63,86.7,776100.0,51.0679,51.1268,51.0091,51.0503,776100.0
2012-03-20 15:30:00,86.69,86.73,86.55,86.58,1648600.0,51.0444,51.0679,50.962,50.9796,1648600.0
2012-03-21 09:30:00,86.54,86.59,86.11,86.12,1432900.0,50.9561,50.9855,50.7029,50.7088,1432900.0
2012-03-21 10:00:00,86.12,86.33,85.89,86.11,1372300.0,50.7088,50.8324,50.5733,50.7029,1372300.0
2012-03-21 10:30:00,86.12,86.19,85.8,85.85,1081600.0,50.7088,50.75,50.5203,50.5498,1081600.0
2012-03-21 11:00:00,85.86,85.98,85.77,85.95,983500.0,50.5557,50.6263,50.5027,50.6087,983500.0
2012-03-21 11:30:00,85.96,86.1,85.95,86.05,703600.0,50.6146,50.697,50.6087,50.6676,703600.0
2012-03-21 12:00:00,86.05,86.21,85.95,86.1,695300.0,50.6676,50.7618,50.6087,50.697,695300.0
2012-03-21 12:30:00,86.11,86.15,86.0,86.05,496700.0,50.7029,50.7264,50.6381,50.6676,496700.0
2012-03-21 13:00:00,86.05,86.05,85.88,86.01,589800.0,50.6676,50.6676,50.5675,50.644,589800.0
2012-03-21 13:30:00,86.0,86.1,85.92,85.95,651700.0,50.6381,50.697,50.591,50.6087,651700.0
2012-03-21 14:00:00,85.94,86.07,85.91,85.99,462700.0,50.6028,50.6793,50.5851,50.6322,462700.0
2012-03-21 14:30:00,86.0,86.08,85.87,85.95,661500.0,50.6381,50.6852,50.5616,50.6087,661500.0
2012-03-21 15:00:00,85.95,86.11,85.89,86.1,788300.0,50.6087,50.7029,50.5733,50.697,788300.0
2012-03-21 15:30:00,86.11,86.2,85.99,86.03,2105900.0,50.7029,50.7559,50.6322,50.6558,2105900.0
2012-03-22 09:30:00,85.48,85.85,85.28,85.73,1892800.0,50.3319,50.5498,50.2142,50.4791,1892800.0
2012-03-22 10:00:00,85.72,85.94,85.65,85.87,1068200.0,50.4732,50.6028,50.432,50.5616,1068200.0
2012-03-22 10:30:00,85.87,85.87,85.4,85.46,912700.0,50.5616,50.5616,50.2848,50.3202,912700.0
2012-03-22 11:00:00,85.46,85.61,85.33,85.53,767600.0,50.3202,50.4085,50.2436,50.3614,767600.0
2012-03-22 11:30:00,85.53,85.65,85.45,85.46,429800.0,50.3614,50.432,50.3143,50.3202,429800.0
2012-03-22 12:00:00,85.47,85.71,85.47,85.57,525500.0,50.326,50.4674,50.326,50.3849,525500.0
2012-03-22 12:30:00,85.58,85.59,85.34,85.42,412000.0,50.3908,50.3967,50.2495,50.2966,412000.0
2012-03-22 13:00:00,85.42,85.42,85.19,85.3,513400.0,50.2966,50.2966,50.1612,50.2259,513400.0
2012-03-22 13:30:00,85.3,85.38,85.24,85.31,402200.0,50.2259,50.273,50.1906,50.2318,402200.0
2012-03-22 14:00:00,85.31,85.4,85.23,85.39,506300.0,50.2318,50.2848,50.1847,50.2789,506300.0
2012-03-22 14:30:00,85.4,85.41,85.16,85.22,559900.0,50.2848,50.2907,50.1435,50.1788,559900.0
2012-03-22 15:00:00,85.22,85.32,85.1,85.3,948600.0,50.1788,50.2377,50.1082,50.2259,948600.0
2012-03-22 15:30:00,85.29,85.56,85.22,85.33,2386500.0,50.2201,50.379,50.1788,50.2436,2386500.0
2012-03-23 09:30:00,85.42,85.55,85.02,85.36,1010100.0,50.2966,50.3731,50.0611,50.2613,1010100.0
2012-03-23 10:00:00,85.35,85.38,85.06,85.3,1001200.0,50.2554,50.273,50.0846,50.2259,1001200.0
2012-03-23 10:30:00,85.3,85.7,85.26,85.62,717100.0,50.2259,50.4615,50.2024,50.4144,717100.0
2012-03-23 11:00:00,85.62,85.81,85.53,85.81,637000.0,50.4144,50.5262,50.3614,50.5262,637000.0
2012-03-23 11:30:00,85.81,85.98,85.75,85.91,624800.0,50.5262,50.6263,50.4909,50.5851,624800.0
2012-03-23 12:00:00,85.91,85.94,85.72,85.76,487200.0,50.5851,50.6028,50.4732,50.4968,487200.0
2012-03-23 12:30:00,85.76,85.89,85.67,85.86,563600.0,50.4968,50.5733,50.4438,50.5557,563600.0
2012-03-23 13:00:00,85.86,85.9,85.77,85.9,346400.0,50.5557,50.5792,50.5027,50.5792,346400.0
2012-03-23 13:30:00,85.9,85.94,85.71,85.71,384600.0,50.5792,50.6028,50.4674,50.4674,384600.0
2012-03-23 14:00:00,85.72,85.75,85.64,85.74,284800.0,50.4732,50.4909,50.4261,50.485,284800.0
2012-03-23 14:30:00,85.75,85.81,85.63,85.79,431200.0,50.4909,50.5262,50.4202,50.5145,431200.0
2012-03-23 15:00:00,85.78,85.83,85.67,85.68,660600.0,50.5086,50.538,50.4438,50.4497,660600.0
2012-03-23 15:30:00,85.69,85.72,85.52,85.58,1811000.0,50.4556,50.4732,50.3555,50.3908,1811000.0
2012-03-26 09:30:00,86.18,86.74,86.07,86.56,1480100.0,50.7441,51.0738,50.6793,50.9678,1480100.0
2012-03-26 10:00:00,86.56,87.15,86.53,87.03,3247800.0,50.9678,51.3152,50.9502,51.2446,3247800.0
2012-03-26 10:30:00,87.04,87.21,86.98,87.2,1237800.0,51.2505,51.3506,51.2152,51.3447,1237800.0
2012-03-26 11:00:00,87.19,87.2,86.98,86.99,902100.0,51.3388,51.3447,51.2152,51.221,902100.0
2012-03-26 11:30:00,86.99,87.15,86.94,86.97,803500.0,51.221,51.3152,51.1916,51.2093,803500.0
2012-03-26 12:00:00,86.96,86.97,86.7,86.72,616900.0,51.2034,51.2093,51.0503,51.0621,616900.0
2012-03-26 12:30:00,86.72,86.75,86.65,86.7,530700.0,51.0621,51.0797,51.0208,51.0503,530700.0
2012-03-26 13:00:00,86.69,86.92,86.68,86.83,487600.0,51.0444,51.1798,51.0385,51.1268,487600.0
2012-03-26 13:30:00,86.84,86.88,86.64,86.66,299100.0,51.1327,51.1563,51.015,51.0267,299100.0
2012-03-26 14:00:00,86.66,86.89,86.65,86.8,468800.0,51.0267,51.1622,51.0208,51.1092,468800.0
2012-03-26 14:30:00,86.8,87.02,86.73,86.95,641800.0,51.1092,51.2387,51.0679,51.1975,641800.0
2012-03-26 15:00:00,86.95,87.25,86.91,87.04,1475700.0,51.1975,51.3741,51.1739,51.2505,1475700.0
2012-03-26 15:30:00,87.05,87.12,86.85,87.06,2194600.0,51.2564,51.2976,51.1386,51.2623,2194600.0
2012-03-27 09:30:00,87.14,87.25,86.79,86.95,1151700.0,51.3094,51.3741,51.1033,51.1975,1151700.0
2012-03-27 10:00:00,86.95,86.98,86.61,86.71,819900.0,51.1975,51.2152,50.9973,51.0562,819900.0
2012-03-27 10:30:00,86.72,86.8,86.6,86.69,646500.0,51.0621,51.1092,50.9914,51.0444,646500.0
2012-03-27 11:00:00,86.7,86.79,86.65,86.75,648700.0,51.0503,51.1033,51.0208,51.0797,648700.0
2012-03-27 11:30:00,86.74,86.9,86.71,86.87,540100.0,51.0738,51.168,51.0562,51.1504,540100.0
2012-03-27 12:00:00,86.86,86.95,86.76,86.76,494300.0,51.1445,51.1975,51.0856,51.0856,494300.0
2012-03-27 12:30:00,86.75,86.81,86.64,86.73,523400.0,51.0797,51.1151,51.015,51.0679,523400.0
2012-03-27 13:00:00,86.73,86.76,86.63,86.66,383100.0,51.0679,51.0856,51.0091,51.0267,383100.0
2012-03-27 13:30:00,86.65,86.76,86.61,86.75,394700.0,51.0208,51.0856,50.9973,51.0797,394700.0
2012-03-27 14:00:00,86.76,86.93,86.66,86.84,587300.0,51.0856,51.1857,51.0267,51.1327,587300.0
2012-03-27 14:30:00,86.84,86.98,86.84,86.96,645000.0,51.1327,51.2152,51.1327,51.2034,645000.0
2012-03-27 15:00:00,86.96,87.04,86.63,86.66,688300.0,51.2034,51.2505,51.0091,51.0267,688300.0
2012-03-27 15:30:00,86.66,86.79,86.54,86.58,1715800.0,51.0267,51.1033,50.9561,50.9796,1715800.0
2012-03-28 09:30:00,86.36,86.48,86.09,86.21,1012000.0,50.8501,50.9207,50.6911,50.7618,1012000.0
2012-03-28 10:00:00,86.21,86.39,86.09,86.11,620200.0,50.7618,50.8677,50.6911,50.7029,620200.0
2012-03-28 10:30:00,86.11,86.13,85.81,85.93,1157900.0,50.7029,50.7147,50.5262,50.5969,1157900.0
2012-03-28 11:00:00,85.93,85.96,85.79,85.8,584000.0,50.5969,50.6146,50.5145,50.5203,584000.0
2012-03-28 11:30:00,85.8,85.86,85.31,85.56,679400.0,50.5203,50.5557,50.2318,50.379,679400.0
2012-03-28 12:00:00,85.56,85.69,85.22,85.33,1601500.0,50.379,50.4556,50.1788,50.2436,1601500.0
2012-03-28 12:30:00,85.33,85.36,85.19,85.27,578600.0,50.2436,50.2613,50.1612,50.2083,578600.0
2012-03-28 13:00:00,85.27,85.45,85.26,85.29,609100.0,50.2083,50.3143,50.2024,50.2201,609100.0
2012-03-28 13:30:00,85.3,85.39,85.2,85.32,435100.0,50.2259,50.2789,50.1671,50.2377,435100.0
2012-03-28 14:00:00,85.33,85.39,85.14,85.28,586800.0,50.2436,50.2789,50.1317,50.2142,586800.0
2012-03-28 14:30:00,85.29,85.58,85.26,85.57,597100.0,50.2201,50.3908,50.2024,50.3849,597100.0
2012-03-28 15:00:00,85.57,85.75,85.55,85.69,816300.0,50.3849,50.4909,50.3731,50.4556,816300.0
2012-03-28 15:30:00,85.69,85.9,85.56,85.86,2153200.0,50.4556,50.5792,50.379,50.5557,2153200.0
2012-03-29 09:30:00,85.29,85.69,85.12,85.28,1396100.0,50.2201,50.4556,50.12,50.2142,1396100.0
2012-03-29 10:00:00,85.27,85.41,85.04,85.08,902800.0,50.2083,50.2907,50.0728,50.0964,902800.0
2012-03-29 10:30:00,85.07,85.4,84.91,85.36,842300.0,50.0905,50.2848,49.9963,50.2613,842300.0
2012-03-29 11:00:00,85.36,85.58,85.32,85.43,677200.0,50.2613,50.3908,50.2377,50.3025,677200.0
2012-03-29 11:30:00,85.43,85.6,85.33,85.39,481400.0,50.3025,50.4026,50.2436,50.2789,481400.0
2012-03-29 12:00:00,85.41,85.57,85.36,85.52,405000.0,50.2907,50.3849,50.2613,50.3555,405000.0
2012-03-29 12:30:00,85.5,85.78,85.45,85.72,583000.0,50.3437,50.5086,50.3143,50.4732,583000.0
2012-03-29 13:00:00,85.71,85.71,85.45,85.48,421700.0,50.4674,50.4674,50.3143,50.3319,421700.0
2012-03-29 13:30:00,85.48,85.57,85.34,85.38,404900.0,50.3319,50.3849,50.2495,50.273,404900.0
2012-03-29 14:00:00,85.37,85.68,85.34,85.66,630400.0,50.2672,50.4497,50.2495,50.4379,630400.0
2012-03-29 14:30:00,85.67,85.71,85.56,85.57,597900.0,50.4438,50.4674,50.379,50.3849,597900.0
2012-03-29 15:00:00,85.56,85.9,85.54,85.84,873100.0,50.379,50.5792,50.3673,50.5439,873100.0
2012-03-29 15:30:00,85.84,86.13,85.79,86.04,2078300.0,50.5439,50.7147,50.5145,50.6617,2078300.0
2012-03-30 09:30:00,86.48,86.65,86.28,86.41,1059100.0,50.9207,51.0208,50.803,50.8795,1059100.0
2012-03-30 10:00:00,86.42,86.53,86.23,86.24,627600.0,50.8854,50.9502,50.7735,50.7794,627600.0
2012-03-30 10:30:00,86.25,86.3,86.09,86.3,636900.0,50.7853,50.8148,50.6911,50.8148,636900.0
2012-03-30 11:00:00,86.29,86.49,86.28,86.36,544200.0,50.8089,50.9266,50.803,50.8501,544200.0
2012-03-30 11:30:00,86.36,86.55,86.29,86.54,343400.0,50.8501,50.962,50.8089,50.9561,343400.0
2012-03-30 12:00:00,86.54,86.59,86.46,86.54,376000.0,50.9561,50.9855,50.909,50.9561,376000.0
2012-03-30 12:30:00,86.55,86.66,86.49,86.52,645400.0,50.962,51.0267,50.9266,50.9443,645400.0
2012-03-30 13:00:00,86.53,86.55,86.39,86.42,310300.0,50.9502,50.962,50.8677,50.8854,310300.0
2012-03-30 13:30:00,86.42,86.47,86.38,86.47,203500.0,50.8854,50.9149,50.8619,50.9149,203500.0
2012-03-30 14:00:00,86.47,86.59,86.44,86.55,467100.0,50.9149,50.9855,50.8972,50.962,467100.0
2012-03-30 14:30:00,86.55,86.76,86.54,86.59,634600.0,50.962,51.0856,50.9561,50.9855,634600.0
2012-03-30 15:00:00,86.6,86.67,86.54,86.56,636600.0,50.9914,51.0326,50.9561,50.9678,636600.0
2012-03-30 15:30:00,86.56,86.75,86.49,86.67,2077800.0,50.9678,51.0797,50.9266,51.0326,2077800.0
2012-04-02 09:30:00,86.56,86.92,86.31,86.85,1258900.0,50.9678,51.1798,50.8206,51.1386,1258900.0
2012-04-02 10:00:00,86.87,87.13,86.85,86.94,1206300.0,51.1504,51.3035,51.1386,51.1916,1206300.0
2012-04-02 10:30:00,86.94,87.04,86.75,87.02,728800.0,51.1916,51.2505,51.0797,51.2387,728800.0
2012-04-02 11:00:00,87.03,87.25,86.97,87.24,832800.0,51.2446,51.3741,51.2093,51.3682,832800.0
2012-04-02 11:30:00,87.23,87.48,87.12,87.45,704700.0,51.3624,51.5096,51.2976,51.4919,704700.0
2012-04-02 12:00:00,87.45,87.5,87.38,87.47,866700.0,51.4919,51.5213,51.4507,51.5037,866700.0
2012-04-02 12:30:00,87.47,87.54,87.42,87.52,579700.0,51.5037,51.5449,51.4742,51.5331,579700.0
2012-04-02 13:00:00,87.51,87.58,87.47,87.57,497900.0,51.5272,51.5684,51.5037,51.5626,497900.0
2012-04-02 13:30:00,87.57,87.67,87.52,87.57,685700.0,51.5626,51.6214,51.5331,51.5626,685700.0
2012-04-02 14:00:00,87.56,87.58,87.35,87.41,546500.0,51.5567,51.5684,51.433,51.4683,546500.0
2012-04-02 14:30:00,87.42,87.59,87.38,87.57,706400.0,51.4742,51.5743,51.4507,51.5626,706400.0
2012-04-02 15:00:00,87.57,87.6,87.15,87.16,928900.0,51.5626,51.5802,51.3152,51.3211,928900.0
2012-04-02 15:30:00,87.16,87.21,86.93,87.06,1871600.0,51.3211,51.3506,51.1857,51.2623,1871600.0
2012-04-03 09:30:00,86.75,86.79,86.28,86.36,1207800.0,51.0797,51.1033,50.803,50.8501,1207800.0
2012-04-03 10:00:00,86.34,86.41,86.15,86.23,1146400.0,50.8383,50.8795,50.7264,50.7735,1146400.0
2012-04-03 10:30:00,86.22,86.39,86.17,86.24,888500.0,50.7677,50.8677,50.7382,50.7794,888500.0
2012-04-03 11:00:00,86.24,86.26,86.04,86.08,737100.0,50.7794,50.7912,50.6617,50.6852,737100.0
2012-04-03 11:30:00,86.08,86.14,85.98,86.03,638200.0,50.6852,50.7205,50.6263,50.6558,638200.0
2012-04-03 12:00:00,86.03,86.03,85.75,85.95,719900.0,50.6558,50.6558,50.4909,50.6087,719900.0
2012-04-03 12:30:00,85.95,85.95,85.86,85.92,459600.0,50.6087,50.6087,50.5557,50.591,459600.0
2012-04-03 13:00:00,85.91,85.92,85.77,85.78,605900.0,50.5851,50.591,50.5027,50.5086,605900.0
2012-04-03 13:30:00,85.78,85.8,85.7,85.72,811100.0,50.5086,50.5203,50.4615,50.4732,811100.0
2012-04-03 14:00:00,85.71,85.72,85.13,85.21,2353800.0,50.4674,50.4732,50.1258,50.1729,2353800.0
2012-04-03 14:30:00,85.21,85.27,85.0,85.15,1629100.0,50.1729,50.2083,50.0493,50.1376,1629100.0
2012-04-03 15:00:00,85.16,85.67,85.15,85.49,1452300.0,50.1435,50.4438,50.1376,50.3378,1452300.0
2012-04-03 15:30:00,85.49,85.89,85.48,85.8,2340100.0,50.3378,50.5733,50.3319,50.5203,2340100.0
2012-04-04 09:30:00,85.34,85.36,84.98,85.16,1523200.0,50.2495,50.2613,50.0375,50.1435,1523200.0
2012-04-04 10:00:00,85.16,85.19,84.77,84.92,1274500.0,50.1435,50.1612,49.9139,50.0022,1274500.0
2012-04-04 10:30:00,84.91,85.05,84.51,84.53,1533000.0,49.9963,50.0787,49.7608,49.7726,1533000.0
2012-04-04 11:00:00,84.54,84.66,84.51,84.52,1078300.0,49.7784,49.8491,49.7608,49.7667,1078300.0
2012-04-04 11:30:00,84.54,84.77,84.53,84.64,770700.0,49.7784,49.9139,49.7726,49.8373,770700.0
2012-04-04 12:00:00,84.65,84.75,84.6,84.72,624600.0,49.8432,49.9021,49.8138,49.8844,624600.0
2012-04-04 12:30:00,84.73,84.76,84.57,84.6,403100.0,49.8903,49.908,49.7961,49.8138,403100.0
2012-04-04 13:00:00,84.61,84.65,84.52,84.53,507500.0,49.8197,49.8432,49.7667,49.7726,507500.0
2012-04-04 13:30:00,84.53,84.76,84.49,84.72,509100.0,49.7726,49.908,49.749,49.8844,509100.0
2012-04-04 14:00:00,84.72,84.74,84.63,84.72,656100.0,49.8844,49.8962,49.8314,49.8844,656100.0
2012-04-04 14:30:00,84.72,85.07,84.69,85.03,961700.0,49.8844,50.0905,49.8668,50.067,961700.0
2012-04-04 15:00:00,85.02,85.09,84.72,84.91,1443100.0,50.0611,50.1023,49.8844,49.9963,1443100.0
2012-04-04 15:30:00,84.91,85.04,84.76,84.92,2873300.0,49.9963,50.0728,49.908,50.0022,2873300.0
2012-04-05 09:30:00,84.56,85.07,84.35,84.77,1234500.0,49.7902,50.0905,49.6666,49.9139,1234500.0
2012-04-05 10:00:00,84.77,85.26,84.77,85.21,1014500.0,49.9139,50.2024,49.9139,50.1729,1014500.0
2012-04-05 10:30:00,85.2,85.38,85.05,85.17,1072300.0,50.1671,50.273,50.0787,50.1494,1072300.0
2012-04-05 11:00:00,85.18,85.31,85.14,85.25,718700.0,50.1553,50.2318,50.1317,50.1965,718700.0
2012-04-05 11:30:00,85.26,85.28,85.06,85.15,566300.0,50.2024,50.2142,50.0846,50.1376,566300.0
2012-04-05 12:00:00,85.16,85.17,84.93,84.98,436000.0,50.1435,50.1494,50.0081,50.0375,436000.0
2012-04-05 12:30:00,84.97,84.98,84.86,84.88,281500.0,50.0316,50.0375,49.9669,49.9786,281500.0
2012-04-05 13:00:00,84.89,84.93,84.81,84.87,315600.0,49.9845,50.0081,49.9374,49.9728,315600.0
2012-04-05 13:30:00,84.87,84.9,84.6,84.63,469900.0,49.9728,49.9904,49.8138,49.8314,469900.0
2012-04-05 14:00:00,84.62,84.82,84.62,84.75,484100.0,49.8255,49.9433,49.8255,49.9021,484100.0
2012-04-05 14:30:00,84.75,84.8,84.69,84.78,529000.0,49.9021,49.9315,49.8668,49.9198,529000.0
2012-04-05 15:00:00,84.78,84.85,84.67,84.82,636700.0,49.9198,49.961,49.855,49.9433,636700.0
2012-04-05 15:30:00,84.83,84.9,84.72,84.82,1599100.0,49.9492,49.9904,49.8844,49.9433,1599100.0
2012-04-09 09:30:00,83.91,84.17,83.75,83.8,1227900.0,49.4075,49.5606,49.3133,49.3427,1227900.0
2012-04-09 10:00:00,83.79,84.15,83.79,84.13,859300.0,49.3368,49.5488,49.3368,49.537,859300.0
2012-04-09 10:30:00,84.12,84.14,83.85,83.9,619900.0,49.5311,49.5429,49.3722,49.4016,619900.0
2012-04-09 11:00:00,83.89,83.91,83.68,83.76,714600.0,49.3957,49.4075,49.2721,49.3192,714600.0
2012-04-09 11:30:00,83.76,83.91,83.72,83.91,440900.0,49.3192,49.4075,49.2956,49.4075,440900.0
2012-04-09 12:00:00,83.9,84.03,83.84,84.03,471300.0,49.4016,49.4781,49.3663,49.4781,471300.0
2012-04-09 12:30:00,84.03,84.23,84.02,84.18,431100.0,49.4781,49.5959,49.4723,49.5665,431100.0
2012-04-09 13:00:00,84.19,84.21,84.04,84.05,380200.0,49.5724,49.5841,49.484,49.4899,380200.0
2012-04-09 13:30:00,84.05,84.29,84.0,84.26,520600.0,49.4899,49.6312,49.4605,49.6136,520600.0
2012-04-09 14:00:00,84.27,84.27,84.13,84.18,455100.0,49.6195,49.6195,49.537,49.5665,455100.0
2012-04-09 14:30:00,84.17,84.36,84.14,84.21,570200.0,49.5606,49.6725,49.5429,49.5841,570200.0
2012-04-09 15:00:00,84.21,84.24,84.01,84.03,609600.0,49.5841,49.6018,49.4664,49.4781,609600.0
2012-04-09 15:30:00,84.02,84.09,83.85,83.85,1591900.0,49.4723,49.5135,49.3722,49.3722,1591900.0
2012-04-10 09:30:00,83.75,83.75,83.14,83.19,1538300.0,49.3133,49.3133,48.9541,48.9835,1538300.0
2012-04-10 10:00:00,83.19,83.25,82.83,82.96,1638300.0,48.9835,49.0189,48.7716,48.8481,1638300.0
2012-04-10 10:30:00,82.96,83.04,82.64,82.75,907100.0,48.8481,48.8952,48.6597,48.7245,907100.0
2012-04-10 11:00:00,82.75,82.9,82.67,82.79,768200.0,48.7245,48.8128,48.6774,48.748,768200.0
2012-04-10 11:30:00,82.8,82.87,82.29,82.58,1355500.0,48.7539,48.7951,48.4536,48.6244,1355500.0
2012-04-10 12:00:00,82.59,82.61,82.31,82.37,1068300.0,48.6303,48.642,48.4654,48.5007,1068300.0
2012-04-10 12:30:00,82.38,82.5,82.29,82.38,770300.0,48.5066,48.5773,48.4536,48.5066,770300.0
2012-04-10 13:00:00,82.38,82.44,82.12,82.26,1323900.0,48.5066,48.5419,48.3535,48.4359,1323900.0
2012-04-10 13:30:00,82.27,82.39,82.12,82.26,755000.0,48.4418,48.5125,48.3535,48.4359,755000.0
2012-04-10 14:00:00,82.26,82.31,81.91,82.11,1128800.0,48.4359,48.4654,48.2299,48.3476,1128800.0
2012-04-10 14:30:00,82.12,82.21,81.88,82.03,996900.0,48.3535,48.4065,48.2122,48.3005,996900.0
2012-04-10 15:00:00,82.02,82.32,81.99,82.22,1166900.0,48.2946,48.4713,48.277,48.4124,1166900.0
2012-04-10 15:30:00,82.21,82.64,82.15,82.15,2787200.0,48.4065,48.6597,48.3712,48.3712,2787200.0
2012-04-11 09:30:00,83.11,83.35,82.7,82.78,1906800.0,48.9364,49.0778,48.695,48.7421,1906800.0
2012-04-11 10:00:00,82.77,82.87,82.5,82.76,1270600.0,48.7362,48.7951,48.5773,48.7304,1270600.0
2012-04-11 10:30:00,82.76,82.85,82.4,82.5,885300.0,48.7304,48.7833,48.5184,48.5773,885300.0
2012-04-11 11:00:00,82.5,82.51,82.32,82.46,752200.0,48.5773,48.5831,48.4713,48.5537,752200.0
2012-04-11 11:30:00,82.46,82.53,82.15,82.17,634900.0,48.5537,48.5949,48.3712,48.3829,634900.0
2012-04-11 12:00:00,82.18,82.58,82.15,82.56,715400.0,48.3888,48.6244,48.3712,48.6126,715400.0
2012-04-11 12:30:00,82.55,82.75,82.49,82.74,481900.0,48.6067,48.7245,48.5714,48.7186,481900.0
2012-04-11 13:00:00,82.73,82.73,82.55,82.61,469900.0,48.7127,48.7127,48.6067,48.642,469900.0
2012-04-11 13:30:00,82.61,82.95,82.55,82.81,600300.0,48.642,48.8422,48.6067,48.7598,600300.0
2012-04-11 14:00:00,82.8,82.83,82.64,82.71,578400.0,48.7539,48.7716,48.6597,48.7009,578400.0
2012-04-11 14:30:00,82.72,82.77,82.61,82.73,888400.0,48.7068,48.7362,48.642,48.7127,888400.0
2012-04-11 15:00:00,82.73,82.81,82.6,82.71,1151600.0,48.7127,48.7598,48.6361,48.7009,1151600.0
2012-04-11 15:30:00,82.71,82.81,82.55,82.72,2436300.0,48.7009,48.7598,48.6067,48.7068,2436300.0
2012-04-12 09:30:00,82.65,83.07,82.36,82.82,1593900.0,48.6656,48.9129,48.4948,48.7657,1593900.0
2012-04-12 10:00:00,82.84,82.91,82.55,82.55,984600.0,48.7775,48.8187,48.6067,48.6067,984600.0
2012-04-12 10:30:00,82.56,83.11,82.55,82.96,1011600.0,48.6126,48.9364,48.6067,48.8481,1011600.0
2012-04-12 11:00:00,82.96,83.23,82.93,83.16,857300.0,48.8481,49.0071,48.8304,48.9659,857300.0
2012-04-12 11:30:00,83.17,83.28,83.12,83.21,828300.0,48.9718,49.0365,48.9423,48.9953,828300.0
2012-04-12 12:00:00,83.21,83.48,83.2,83.38,729300.0,48.9953,49.1543,48.9894,49.0954,729300.0
2012-04-12 12:30:00,83.38,83.52,83.34,83.45,640200.0,49.0954,49.1778,49.0719,49.1366,640200.0
2012-04-12 13:00:00,83.45,83.69,83.44,83.59,1020900.0,49.1366,49.2779,49.1307,49.2191,1020900.0
2012-04-12 13:30:00,83.59,83.6,83.43,83.45,449000.0,49.2191,49.225,49.1249,49.1366,449000.0
2012-04-12 14:00:00,83.46,83.64,83.41,83.63,568700.0,49.1425,49.2485,49.1131,49.2426,568700.0
2012-04-12 14:30:00,83.64,83.73,83.5,83.69,746900.0,49.2485,49.3015,49.1661,49.2779,746900.0
2012-04-12 15:00:00,83.69,83.72,83.44,83.56,1125200.0,49.2779,49.2956,49.1307,49.2014,1125200.0
2012-04-12 15:30:00,83.56,83.68,83.34,83.59,1967300.0,49.2014,49.2721,49.0719,49.2191,1967300.0
2012-04-13 09:30:00,82.95,83.44,82.95,83.26,1316000.0,48.8422,49.1307,48.8422,49.0248,1316000.0
2012-04-13 10:00:00,83.26,83.42,83.02,83.32,913400.0,49.0248,49.119,48.8834,49.0601,913400.0
2012-04-13 10:30:00,83.33,83.52,83.19,83.29,936200.0,49.066,49.1778,48.9835,49.0424,936200.0
2012-04-13 11:00:00,83.3,83.34,83.03,83.29,739500.0,49.0483,49.0719,48.8893,49.0424,739500.0
2012-04-13 11:30:00,83.29,83.59,83.27,83.47,674700.0,49.0424,49.2191,49.0306,49.1484,674700.0
2012-04-13 12:00:00,83.48,83.53,83.4,83.52,499800.0,49.1543,49.1837,49.1072,49.1778,499800.0
2012-04-13 12:30:00,83.51,83.69,83.5,83.59,375500.0,49.172,49.2779,49.1661,49.2191,375500.0
2012-04-13 13:00:00,83.6,83.6,83.43,83.56,359800.0,49.225,49.225,49.1249,49.2014,359800.0
2012-04-13 13:30:00,83.55,83.68,83.45,83.45,473300.0,49.1955,49.2721,49.1366,49.1366,473300.0
2012-04-13 14:00:00,83.45,83.56,83.25,83.46,752300.0,49.1366,49.2014,49.0189,49.1425,752300.0
2012-04-13 14:30:00,83.46,83.64,83.43,83.58,657100.0,49.1425,49.2485,49.1249,49.2132,657100.0
2012-04-13 15:00:00,83.57,83.62,83.45,83.45,642500.0,49.2073,49.2367,49.1366,49.1366,642500.0
2012-04-13 15:30:00,83.46,83.53,82.86,83.0,2388900.0,49.1425,49.1837,48.7892,48.8717,2388900.0
2012-04-16 09:30:00,83.24,83.85,83.13,83.77,1452500.0,49.013,49.3722,48.9482,49.3251,1452500.0
2012-04-16 10:00:00,83.76,83.96,83.43,83.82,1610700.0,49.3192,49.4369,49.1249,49.3545,1610700.0
2012-04-16 10:30:00,83.83,83.88,83.63,83.64,860300.0,49.3604,49.3898,49.2426,49.2485,860300.0
2012-04-16 11:00:00,83.63,83.79,83.55,83.58,1026400.0,49.2426,49.3368,49.1955,49.2132,1026400.0
2012-04-16 11:30:00,83.58,83.66,83.37,83.54,888800.0,49.2132,49.2603,49.0895,49.1896,888800.0
2012-04-16 12:00:00,83.54,83.62,83.32,83.45,702300.0,49.1896,49.2367,49.0601,49.1366,702300.0
2012-04-16 12:30:00,83.44,83.61,83.31,83.6,630800.0,49.1307,49.2308,49.0542,49.225,630800.0
2012-04-16 13:00:00,83.6,83.73,83.58,83.65,457200.0,49.225,49.3015,49.2132,49.2544,457200.0
2012-04-16 13:30:00,83.64,84.17,83.62,84.17,897300.0,49.2485,49.5606,49.2367,49.5606,897300.0
2012-04-16 14:00:00,84.17,84.18,83.95,84.06,1096900.0,49.5606,49.5665,49.431,49.4958,1096900.0
2012-04-16 14:30:00,84.07,84.2,84.02,84.08,1004700.0,49.5017,49.5782,49.4723,49.5076,1004700.0
2012-04-16 15:00:00,84.08,84.23,83.96,84.17,971500.0,49.5076,49.5959,49.4369,49.5606,971500.0
2012-04-16 15:30:00,84.17,84.39,84.05,84.05,2655100.0,49.5606,49.6901,49.4899,49.4899,2655100.0
2012-04-17 09:30:00,84.73,84.96,84.57,84.81,1398800.0,49.8903,50.0257,49.7961,49.9374,1398800.0
2012-04-17 10:00:00,84.81,85.13,84.66,84.93,936800.0,49.9374,50.1258,49.8491,50.0081,936800.0
2012-04-17 10:30:00,84.94,85.21,84.92,85.17,764500.0,50.014,50.1729,50.0022,50.1494,764500.0
2012-04-17 11:00:00,85.17,85.48,85.16,85.43,943900.0,50.1494,50.3319,50.1435,50.3025,943900.0
2012-04-17 11:30:00,85.43,85.46,85.32,85.36,565300.0,50.3025,50.3202,50.2377,50.2613,565300.0
2012-04-17 12:00:00,85.35,85.47,85.27,85.43,553400.0,50.2554,50.326,50.2083,50.3025,553400.0
2012-04-17 12:30:00,85.44,85.55,85.42,85.47,541200.0,50.3084,50.3731,50.2966,50.326,541200.0
2012-04-17 13:00:00,85.48,85.55,85.41,85.47,482600.0,50.3319,50.3731,50.2907,50.326,482600.0
2012-04-17 13:30:00,85.47,85.52,85.37,85.38,486800.0,50.326,50.3555,50.2672,50.273,486800.0
2012-04-17 14:00:00,85.37,85.4,85.22,85.38,513800.0,50.2672,50.2848,50.1788,50.273,513800.0
2012-04-17 14:30:00,85.37,85.6,85.37,85.46,1042600.0,50.2672,50.4026,50.2672,50.3202,1042600.0
2012-04-17 15:00:00,85.46,85.53,85.29,85.53,864200.0,50.3202,50.3614,50.2201,50.3614,864200.0
2012-04-17 15:30:00,85.53,85.6,85.41,85.45,2289800.0,50.3614,50.4026,50.2907,50.3143,2289800.0
2012-04-18 09:30:00,85.06,85.94,85.02,85.53,1619200.0,50.0846,50.6028,50.0611,50.3614,1619200.0
2012-04-18 10:00:00,85.54,85.72,85.39,85.55,1051300.0,50.3673,50.4732,50.2789,50.3731,1051300.0
2012-04-18 10:30:00,85.56,85.92,85.55,85.87,789300.0,50.379,50.591,50.3731,50.5616,789300.0
2012-04-18 11:00:00,85.87,85.92,85.41,85.56,724200.0,50.5616,50.591,50.2907,50.379,724200.0
2012-04-18 11:30:00,85.55,85.87,85.47,85.83,554500.0,50.3731,50.5616,50.326,50.538,554500.0
2012-04-18 12:00:00,85.84,85.92,85.77,85.77,555800.0,50.5439,50.591,50.5027,50.5027,555800.0
2012-04-18 12:30:00,85.76,85.78,85.64,85.75,432900.0,50.4968,50.5086,50.4261,50.4909,432900.0
2012-04-18 13:00:00,85.74,85.87,85.7,85.75,395500.0,50.485,50.5616,50.4615,50.4909,395500.0
2012-04-18 13:30:00,85.75,85.81,85.64,85.69,394400.0,50.4909,50.5262,50.4261,50.4556,394400.0
2012-04-18 14:00:00,85.69,85.92,85.65,85.88,526100.0,50.4556,50.591,50.432,50.5675,526100.0
2012-04-18 14:30:00,85.88,85.98,85.8,85.81,684400.0,50.5675,50.6263,50.5203,50.5262,684400.0
2012-04-18 15:00:00,85.82,86.05,85.8,85.88,1173100.0,50.5321,50.6676,50.5203,50.5675,1173100.0
2012-04-18 15:30:00,85.88,85.92,85.65,85.73,1942600.0,50.5675,50.591,50.432,50.4791,1942600.0
2012-04-19 09:30:00,85.51,85.74,85.14,85.53,1197400.0,50.3496,50.485,50.1317,50.3614,1197400.0
2012-04-19 10:00:00,85.52,85.54,85.08,85.24,1243000.0,50.3555,50.3673,50.0964,50.1906,1243000.0
2012-04-19 10:30:00,85.25,85.78,85.16,85.61,1110600.0,50.1965,50.5086,50.1435,50.4085,1110600.0
2012-04-19 11:00:00,85.61,85.78,85.53,85.53,663000.0,50.4085,50.5086,50.3614,50.3614,663000.0
2012-04-19 11:30:00,85.53,85.92,85.41,85.85,734400.0,50.3614,50.591,50.2907,50.5498,734400.0
2012-04-19 12:00:00,85.83,85.86,85.51,85.57,725400.0,50.538,50.5557,50.3496,50.3849,725400.0
2012-04-19 12:30:00,85.57,85.72,85.49,85.56,553200.0,50.3849,50.4732,50.3378,50.379,553200.0
2012-04-19 13:00:00,85.57,85.66,85.26,85.48,556800.0,50.3849,50.4379,50.2024,50.3319,556800.0
2012-04-19 13:30:00,85.48,85.62,85.38,85.4,404200.0,50.3319,50.4144,50.273,50.2848,404200.0
2012-04-19 14:00:00,85.39,85.5,85.22,85.3,679400.0,50.2789,50.3437,50.1788,50.2259,679400.0
2012-04-19 14:30:00,85.3,85.31,84.98,85.15,1026700.0,50.2259,50.2318,50.0375,50.1376,1026700.0
2012-04-19 15:00:00,85.14,85.33,85.05,85.29,921300.0,50.1317,50.2436,50.0787,50.2201,921300.0
2012-04-19 15:30:00,85.27,85.53,85.2,85.27,2184400.0,50.2083,50.3614,50.1671,50.2083,2184400.0
2012-04-20 09:30:00,85.64,85.92,85.03,85.1,6042800.0,50.4261,50.591,50.067,50.1082,6042800.0
2012-04-20 10:00:00,85.1,85.17,85.04,85.1,1829400.0,50.1082,50.1494,50.0728,50.1082,1829400.0
2012-04-20 10:30:00,85.1,85.28,85.09,85.2,624600.0,50.1082,50.2142,50.1023,50.1671,624600.0
2012-04-20 11:00:00,85.21,85.24,85.03,85.12,766200.0,50.1729,50.1906,50.067,50.12,766200.0
2012-04-20 11:30:00,85.12,85.24,85.09,85.18,492800.0,50.12,50.1906,50.1023,50.1553,492800.0
2012-04-20 12:00:00,85.18,85.22,85.11,85.2,537900.0,50.1553,50.1788,50.1141,50.1671,537900.0
2012-04-20 12:30:00,85.2,85.24,85.11,85.21,338300.0,50.1671,50.1906,50.1141,50.1729,338300.0
2012-04-20 13:00:00,85.21,85.36,85.16,85.19,402100.0,50.1729,50.2613,50.1435,50.1612,402100.0
2012-04-20 13:30:00,85.19,85.26,85.14,85.16,354600.0,50.1612,50.2024,50.1317,50.1435,354600.0
2012-04-20 14:00:00,85.15,85.4,85.11,85.37,531500.0,50.1376,50.2848,50.1141,50.2672,531500.0
2012-04-20 14:30:00,85.37,85.44,85.35,85.37,486700.0,50.2672,50.3084,50.2554,50.2672,486700.0
2012-04-20 15:00:00,85.38,85.38,85.16,85.23,571400.0,50.273,50.273,50.1435,50.1847,571400.0
2012-04-20 15:30:00,85.23,85.36,85.2,85.28,1632200.0,50.1847,50.2613,50.1671,50.2142,1632200.0
2012-04-23 09:30:00,84.65,84.73,84.39,84.68,1283600.0,49.8432,49.8903,49.6901,49.8609,1283600.0
2012-04-23 10:00:00,84.67,85.11,84.56,85.08,1673200.0,49.855,50.1141,49.7902,50.0964,1673200.0
2012-04-23 10:30:00,85.08,85.39,85.0,85.22,1234700.0,50.0964,50.2789,50.0493,50.1788,1234700.0
2012-04-23 11:00:00,85.21,85.36,85.15,85.2,830400.0,50.1729,50.2613,50.1376,50.1671,830400.0
2012-04-23 11:30:00,85.2,85.44,85.17,85.4,718500.0,50.1671,50.3084,50.1494,50.2848,718500.0
2012-04-23 12:00:00,85.4,85.88,85.39,85.61,940800.0,50.2848,50.5675,50.2789,50.4085,940800.0
2012-04-23 12:30:00,85.61,85.72,85.5,85.71,718300.0,50.4085,50.4732,50.3437,50.4674,718300.0
2012-04-23 13:00:00,85.72,85.85,85.58,85.61,723700.0,50.4732,50.5498,50.3908,50.4085,723700.0
2012-04-23 13:30:00,85.61,85.7,85.52,85.55,535800.0,50.4085,50.4615,50.3555,50.3731,535800.0
2012-04-23 14:00:00,85.55,85.76,85.42,85.74,808500.0,50.3731,50.4968,50.2966,50.485,808500.0
2012-04-23 14:30:00,85.74,85.9,85.73,85.77,790100.0,50.485,50.5792,50.4791,50.5027,790100.0
2012-04-23 15:00:00,85.76,85.93,85.72,85.84,1164900.0,50.4968,50.5969,50.4732,50.5439,1164900.0
2012-04-23 15:30:00,85.84,85.89,85.68,85.69,1637500.0,50.5439,50.5733,50.4497,50.4556,1637500.0
2012-04-24 09:30:00,85.57,86.25,85.56,85.8,1305200.0,50.3849,50.7853,50.379,50.5203,1305200.0
2012-04-24 10:00:00,85.78,86.21,85.74,86.01,1128300.0,50.5086,50.7618,50.485,50.644,1128300.0
2012-04-24 10:30:00,86.01,86.31,86.0,86.29,737600.0,50.644,50.8206,50.6381,50.8089,737600.0
2012-04-24 11:00:00,86.29,86.39,86.17,86.26,727300.0,50.8089,50.8677,50.7382,50.7912,727300.0
2012-04-24 11:30:00,86.27,86.28,86.07,86.1,376100.0,50.7971,50.803,50.6793,50.697,376100.0
2012-04-24 12:00:00,86.11,86.22,86.05,86.16,424400.0,50.7029,50.7677,50.6676,50.7323,424400.0
2012-04-24 12:30:00,86.17,86.18,85.98,85.99,453800.0,50.7382,50.7441,50.6263,50.6322,453800.0
2012-04-24 13:00:00,86.0,86.13,85.99,86.05,314300.0,50.6381,50.7147,50.6322,50.6676,314300.0
2012-04-24 13:30:00,86.04,86.2,86.03,86.09,513200.0,50.6617,50.7559,50.6558,50.6911,513200.0
2012-04-24 14:00:00,86.08,86.12,85.99,86.1,383900.0,50.6852,50.7088,50.6322,50.697,383900.0
2012-04-24 14:30:00,86.1,86.36,86.08,86.3,612100.0,50.697,50.8501,50.6852,50.8148,612100.0
2012-04-24 15:00:00,86.29,86.33,86.16,86.25,791700.0,50.8089,50.8324,50.7323,50.7853,791700.0
2012-04-24 15:30:00,86.26,86.34,86.14,86.28,1502100.0,50.7912,50.8383,50.7205,50.803,1502100.0
2012-04-25 09:30:00,86.6,86.78,86.43,86.65,1098700.0,50.9914,51.0974,50.8913,51.0208,1098700.0
2012-04-25 10:00:00,86.64,86.99,86.5,86.93,1143900.0,51.015,51.221,50.9325,51.1857,1143900.0
2012-04-25 10:30:00,86.93,86.98,86.83,86.9,864000.0,51.1857,51.2152,51.1268,51.168,864000.0
2012-04-25 11:00:00,86.89,86.95,86.74,86.92,716300.0,51.1622,51.1975,51.0738,51.1798,716300.0
2012-04-25 11:30:00,86.92,86.97,86.88,86.93,475900.0,51.1798,51.2093,51.1563,51.1857,475900.0
2012-04-25 12:00:00,86.94,86.95,86.8,86.89,474000.0,51.1916,51.1975,51.1092,51.1622,474000.0
2012-04-25 12:30:00,86.9,86.98,86.77,86.98,621600.0,51.168,51.2152,51.0915,51.2152,621600.0
2012-04-25 13:00:00,86.98,87.06,86.91,87.04,882200.0,51.2152,51.2623,51.1739,51.2505,882200.0
2012-04-25 13:30:00,87.05,87.18,85.72,86.49,3641900.0,51.2564,51.3329,50.4732,50.9266,3641900.0
2012-04-25 14:00:00,86.49,86.76,85.96,86.59,1816800.0,50.9266,51.0856,50.6146,50.9855,1816800.0
2012-04-25 14:30:00,86.58,86.76,86.41,86.75,780000.0,50.9796,51.0856,50.8795,51.0797,780000.0
2012-04-25 15:00:00,86.75,86.9,86.55,86.57,883800.0,51.0797,51.168,50.962,50.9737,883800.0
2012-04-25 15:30:00,86.57,86.85,86.56,86.83,2197800.0,50.9737,51.1386,50.9678,51.1268,2197800.0
2012-04-26 09:30:00,85.3,85.75,85.15,85.5,2790100.0,50.2259,50.4909,50.1376,50.3437,2790100.0
2012-04-26 10:00:00,85.5,85.66,85.4,85.5,1292800.0,50.3437,50.4379,50.2848,50.3437,1292800.0
2012-04-26 10:30:00,85.5,85.51,85.25,85.28,1300700.0,50.3437,50.3496,50.1965,50.2142,1300700.0
2012-04-26 11:00:00,85.29,85.46,85.26,85.34,1051900.0,50.2201,50.3202,50.2024,50.2495,1051900.0
2012-04-26 11:30:00,85.34,85.42,85.28,85.34,791700.0,50.2495,50.2966,50.2142,50.2495,791700.0
2012-04-26 12:00:00,85.34,85.39,85.31,85.34,699200.0,50.2495,50.2789,50.2318,50.2495,699200.0
2012-04-26 12:30:00,85.34,85.55,85.25,85.55,559500.0,50.2495,50.3731,50.1965,50.3731,559500.0
2012-04-26 13:00:00,85.55,85.88,85.51,85.83,613000.0,50.3731,50.5675,50.3496,50.538,613000.0
2012-04-26 13:30:00,85.84,86.06,85.82,85.97,649600.0,50.5439,50.6734,50.5321,50.6204,649600.0
2012-04-26 14:00:00,85.98,86.12,85.83,85.86,984200.0,50.6263,50.7088,50.538,50.5557,984200.0
2012-04-26 14:30:00,85.86,86.03,85.68,85.79,771900.0,50.5557,50.6558,50.4497,50.5145,771900.0
2012-04-26 15:00:00,85.79,86.05,85.78,86.03,964500.0,50.5145,50.6676,50.5086,50.6558,964500.0
2012-04-26 15:30:00,86.02,86.2,85.93,86.13,2208400.0,50.6499,50.7559,50.5969,50.7147,2208400.0
2012-04-27 09:30:00,86.5,86.69,86.25,86.26,1109900.0,50.9325,51.0444,50.7853,50.7912,1109900.0
2012-04-27 10:00:00,86.27,86.3,85.96,86.08,864100.0,50.7971,50.8148,50.6146,50.6852,864100.0
2012-04-27 10:30:00,86.08,86.23,86.03,86.17,640400.0,50.6852,50.7735,50.6558,50.7382,640400.0
2012-04-27 11:00:00,86.18,86.22,86.06,86.06,544500.0,50.7441,50.7677,50.6734,50.6734,544500.0
2012-04-27 11:30:00,86.07,86.15,86.02,86.06,332400.0,50.6793,50.7264,50.6499,50.6734,332400.0
2012-04-27 12:00:00,86.07,86.17,86.04,86.17,315900.0,50.6793,50.7382,50.6617,50.7382,315900.0
2012-04-27 12:30:00,86.16,86.17,86.07,86.09,355600.0,50.7323,50.7382,50.6793,50.6911,355600.0
2012-04-27 13:00:00,86.09,86.16,86.04,86.11,608900.0,50.6911,50.7323,50.6617,50.7029,608900.0
2012-04-27 13:30:00,86.11,86.22,86.05,86.14,491100.0,50.7029,50.7677,50.6676,50.7205,491100.0
2012-04-27 14:00:00,86.15,86.17,86.07,86.08,399200.0,50.7264,50.7382,50.6793,50.6852,399200.0
2012-04-27 14:30:00,86.08,86.11,85.97,86.05,528700.0,50.6852,50.7029,50.6204,50.6676,528700.0
2012-04-27 15:00:00,86.05,86.17,86.04,86.12,632600.0,50.6676,50.7382,50.6617,50.7088,632600.0
2012-04-27 15:30:00,86.13,86.19,86.06,86.11,1290000.0,50.7147,50.75,50.6734,50.7029,1290000.0
2012-04-30 09:30:00,85.96,86.8,85.96,86.09,816200.0,50.6146,51.1092,50.6146,50.6911,816200.0
2012-04-30 10:00:00,86.09,86.4,86.05,86.22,494100.0,50.6911,50.8736,50.6676,50.7677,494100.0
2012-04-30 10:30:00,86.21,86.23,85.91,85.97,767500.0,50.7618,50.7735,50.5851,50.6204,767500.0
2012-04-30 11:00:00,85.97,86.03,85.87,85.94,484900.0,50.6204,50.6558,50.5616,50.6028,484900.0
2012-04-30 11:30:00,85.95,86.08,85.88,86.06,346700.0,50.6087,50.6852,50.5675,50.6734,346700.0
2012-04-30 12:00:00,86.05,86.24,86.03,86.24,304000.0,50.6676,50.7794,50.6558,50.7794,304000.0
2012-04-30 12:30:00,86.23,86.41,86.23,86.34,433400.0,50.7735,50.8795,50.7735,50.8383,433400.0
2012-04-30 13:00:00,86.34,86.35,86.23,86.25,340000.0,50.8383,50.8442,50.7735,50.7853,340000.0
2012-04-30 13:30:00,86.26,86.28,86.0,86.09,388700.0,50.7912,50.803,50.6381,50.6911,388700.0
2012-04-30 14:00:00,86.09,86.23,86.08,86.17,511000.0,50.6911,50.7735,50.6852,50.7382,511000.0
2012-04-30 14:30:00,86.17,86.21,86.09,86.15,442300.0,50.7382,50.7618,50.6911,50.7264,442300.0
2012-04-30 15:00:00,86.16,86.21,85.95,85.97,623000.0,50.7323,50.7618,50.6087,50.6204,623000.0
2012-04-30 15:30:00,85.97,86.41,85.95,86.27,2106800.0,50.6204,50.8795,50.6087,50.7971,2106800.0
2012-05-01 09:30:00,86.46,86.6,86.13,86.22,945400.0,50.909,50.9914,50.7147,50.7677,945400.0
2012-05-01 10:00:00,86.23,87.0,86.23,86.99,1135400.0,50.7735,51.2269,50.7735,51.221,1135400.0
2012-05-01 10:30:00,86.99,87.2,86.93,87.19,890300.0,51.221,51.3447,51.1857,51.3388,890300.0
2012-05-01 11:00:00,87.19,87.25,87.13,87.21,612300.0,51.3388,51.3741,51.3035,51.3506,612300.0
2012-05-01 11:30:00,87.22,87.42,87.18,87.38,679300.0,51.3565,51.4742,51.3329,51.4507,679300.0
2012-05-01 12:00:00,87.38,87.41,87.3,87.36,703100.0,51.4507,51.4683,51.4036,51.4389,703100.0
2012-05-01 12:30:00,87.37,87.44,87.35,87.41,457500.0,51.4448,51.486,51.433,51.4683,457500.0
2012-05-01 13:00:00,87.41,87.44,87.35,87.38,417300.0,51.4683,51.486,51.433,51.4507,417300.0
2012-05-01 13:30:00,87.37,87.49,87.32,87.43,587700.0,51.4448,51.5154,51.4153,51.4801,587700.0
2012-05-01 14:00:00,87.43,87.52,87.38,87.44,904100.0,51.4801,51.5331,51.4507,51.486,904100.0
2012-05-01 14:30:00,87.43,87.5,87.39,87.49,600200.0,51.4801,51.5213,51.4566,51.5154,600200.0
2012-05-01 15:00:00,87.49,87.51,87.15,87.22,1244200.0,51.5154,51.5272,51.3152,51.3565,1244200.0
2012-05-01 15:30:00,87.23,87.24,86.94,87.05,2293700.0,51.3624,51.3682,51.1916,51.2564,2293700.0
2012-05-02 09:30:00,86.61,86.65,86.17,86.24,1199700.0,50.9973,51.0208,50.7382,50.7794,1199700.0
2012-05-02 10:00:00,86.24,86.25,85.83,86.0,1488200.0,50.7794,50.7853,50.538,50.6381,1488200.0
2012-05-02 10:30:00,85.99,86.31,85.9,86.05,728200.0,50.6322,50.8206,50.5792,50.6676,728200.0
2012-05-02 11:00:00,86.05,86.14,85.86,85.94,657300.0,50.6676,50.7205,50.5557,50.6028,657300.0
2012-05-02 11:30:00,85.94,86.1,85.93,86.05,538300.0,50.6028,50.697,50.5969,50.6676,538300.0
2012-05-02 12:00:00,86.05,86.34,86.02,86.3,412900.0,50.6676,50.8383,50.6499,50.8148,412900.0
2012-05-02 12:30:00,86.3,86.33,86.23,86.31,288000.0,50.8148,50.8324,50.7735,50.8206,288000.0
2012-05-02 13:00:00,86.3,86.34,86.04,86.06,358300.0,50.8148,50.8383,50.6617,50.6734,358300.0
2012-05-02 13:30:00,86.06,86.14,85.96,86.11,417600.0,50.6734,50.7205,50.6146,50.7029,417600.0
2012-05-02 14:00:00,86.1,86.16,86.06,86.15,423000.0,50.697,50.7323,50.6734,50.7264,423000.0
2012-05-02 14:30:00,86.15,86.18,86.04,86.12,585900.0,50.7264,50.7441,50.6617,50.7088,585900.0
2012-05-02 15:00:00,86.13,86.14,85.96,86.06,561700.0,50.7147,50.7205,50.6146,50.6734,561700.0
2012-05-02 15:30:00,86.05,86.25,85.98,86.15,1342100.0,50.6676,50.7853,50.6263,50.7264,1342100.0
2012-05-03 09:30:00,86.36,86.39,85.86,85.91,750200.0,50.8501,50.8677,50.5557,50.5851,750200.0
2012-05-03 10:00:00,85.9,85.9,85.66,85.78,926500.0,50.5792,50.5792,50.4379,50.5086,926500.0
2012-05-03 10:30:00,85.78,85.92,85.72,85.87,570500.0,50.5086,50.591,50.4732,50.5616,570500.0
2012-05-03 11:00:00,85.87,85.93,85.78,85.91,441700.0,50.5616,50.5969,50.5086,50.5851,441700.0
2012-05-03 11:30:00,85.92,86.02,85.72,85.84,579600.0,50.591,50.6499,50.4732,50.5439,579600.0
2012-05-03 12:00:00,85.83,85.91,85.8,85.84,362800.0,50.538,50.5851,50.5203,50.5439,362800.0
2012-05-03 12:30:00,85.84,85.96,85.81,85.83,410000.0,50.5439,50.6146,50.5262,50.538,410000.0
2012-05-03 13:00:00,85.83,85.88,85.69,85.88,393300.0,50.538,50.5675,50.4556,50.5675,393300.0
2012-05-03 13:30:00,85.87,85.88,85.52,85.69,542400.0,50.5616,50.5675,50.3555,50.4556,542400.0
2012-05-03 14:00:00,85.68,85.73,85.58,85.7,493200.0,50.4497,50.4791,50.3908,50.4615,493200.0
2012-05-03 14:30:00,85.7,85.72,85.59,85.69,496200.0,50.4615,50.4732,50.3967,50.4556,496200.0
2012-05-03 15:00:00,85.69,85.77,85.31,85.71,607900.0,50.4556,50.5027,50.2318,50.4674,607900.0
2012-05-03 15:30:00,85.71,85.81,85.55,85.65,1494600.0,50.4674,50.5262,50.3731,50.432,1494600.0
2012-05-04 09:30:00,85.11,85.31,85.04,85.09,1215700.0,50.1141,50.2318,50.0728,50.1023,1215700.0
2012-05-04 10:00:00,85.08,85.18,84.74,84.75,1417100.0,50.0964,50.1553,49.8962,49.9021,1417100.0
2012-05-04 10:30:00,84.76,84.79,84.42,84.61,1288300.0,49.908,49.9256,49.7078,49.8197,1288300.0
2012-05-04 11:00:00,84.6,84.69,84.43,84.67,956000.0,49.8138,49.8668,49.7137,49.855,956000.0
2012-05-04 11:30:00,84.65,84.69,84.4,84.44,1122400.0,49.8432,49.8668,49.696,49.7196,1122400.0
2012-05-04 12:00:00,84.44,84.72,84.44,84.7,580900.0,49.7196,49.8844,49.7196,49.8727,580900.0
2012-05-04 12:30:00,84.7,84.71,84.47,84.63,589500.0,49.8727,49.8785,49.7372,49.8314,589500.0
2012-05-04 13:00:00,84.63,84.69,84.5,84.62,493700.0,49.8314,49.8668,49.7549,49.8255,493700.0
2012-05-04 13:30:00,84.62,84.82,84.6,84.8,486000.0,49.8255,49.9433,49.8138,49.9315,486000.0
2012-05-04 14:00:00,84.79,84.82,84.62,84.69,643100.0,49.9256,49.9433,49.8255,49.8668,643100.0
2012-05-04 14:30:00,84.68,84.69,84.41,84.64,1001400.0,49.8609,49.8668,49.7019,49.8373,1001400.0
2012-05-04 15:00:00,84.65,84.8,84.64,84.65,1172500.0,49.8432,49.9315,49.8373,49.8432,1172500.0
2012-05-04 15:30:00,84.65,84.89,84.53,84.57,1888000.0,49.8432,49.9845,49.7726,49.7961,1888000.0
2012-05-07 09:30:00,84.29,84.67,84.26,84.37,1346400.0,49.6312,49.855,49.6136,49.6783,1346400.0
2012-05-07 10:00:00,84.38,84.68,84.24,84.27,891500.0,49.6842,49.8609,49.6018,49.6195,891500.0
2012-05-07 10:30:00,84.27,84.29,84.1,84.11,701400.0,49.6195,49.6312,49.5194,49.5253,701400.0
2012-05-07 11:00:00,84.12,84.44,84.1,84.33,639800.0,49.5311,49.7196,49.5194,49.6548,639800.0
2012-05-07 11:30:00,84.34,84.38,84.21,84.29,439900.0,49.6607,49.6842,49.5841,49.6312,439900.0
2012-05-07 12:00:00,84.28,84.55,84.28,84.48,543800.0,49.6253,49.7843,49.6253,49.7431,543800.0
2012-05-07 12:30:00,84.48,84.77,84.47,84.65,617400.0,49.7431,49.9139,49.7372,49.8432,617400.0
2012-05-07 13:00:00,84.65,84.79,84.57,84.62,468300.0,49.8432,49.9256,49.7961,49.8255,468300.0
2012-05-07 13:30:00,84.61,84.76,84.58,84.62,624000.0,49.8197,49.908,49.802,49.8255,624000.0
2012-05-07 14:00:00,84.62,84.7,84.52,84.55,517300.0,49.8255,49.8727,49.7667,49.7843,517300.0
2012-05-07 14:30:00,84.54,84.61,84.51,84.57,477800.0,49.7784,49.8197,49.7608,49.7961,477800.0
2012-05-07 15:00:00,84.57,84.62,84.47,84.61,623300.0,49.7961,49.8255,49.7372,49.8197,623300.0
2012-05-07 15:30:00,84.61,84.69,84.41,84.48,1334100.0,49.8197,49.8668,49.7019,49.7431,1334100.0
2012-05-08 09:30:00,83.75,84.26,83.7,83.97,1342600.0,49.3133,49.6136,49.2838,49.4428,1342600.0
2012-05-08 10:00:00,83.99,84.04,83.5,83.52,1135200.0,49.4546,49.484,49.1661,49.1778,1135200.0
2012-05-08 10:30:00,83.51,83.52,83.02,83.13,2153900.0,49.172,49.1778,48.8834,48.9482,2153900.0
2012-05-08 11:00:00,83.12,83.22,82.93,83.21,1214800.0,48.9423,49.0012,48.8304,48.9953,1214800.0
2012-05-08 11:30:00,83.19,83.31,83.08,83.2,1226400.0,48.9835,49.0542,48.9188,48.9894,1226400.0
2012-05-08 12:00:00,83.2,83.23,82.97,82.97,608400.0,48.9894,49.0071,48.854,48.854,608400.0
2012-05-08 12:30:00,82.97,83.08,82.92,82.94,726200.0,48.854,48.9188,48.8246,48.8363,726200.0
2012-05-08 13:00:00,82.93,83.23,82.93,83.18,791100.0,48.8304,49.0071,48.8304,48.9777,791100.0
2012-05-08 13:30:00,83.18,83.25,83.09,83.16,343100.0,48.9777,49.0189,48.9247,48.9659,343100.0
2012-05-08 14:00:00,83.17,83.33,83.11,83.33,489800.0,48.9718,49.066,48.9364,49.066,489800.0
2012-05-08 14:30:00,83.32,83.59,83.27,83.5,890900.0,49.0601,49.2191,49.0306,49.1661,890900.0
2012-05-08 15:00:00,83.5,83.99,83.46,83.96,1585300.0,49.1661,49.4546,49.1425,49.4369,1585300.0
2012-05-08 15:30:00,83.96,84.13,83.78,84.01,2202900.0,49.4369,49.537,49.3309,49.4664,2202900.0
2012-05-09 09:30:00,83.04,83.52,83.02,83.39,1898600.0,48.8952,49.1778,48.8834,49.1013,1898600.0
2012-05-09 10:00:00,83.38,83.64,82.88,82.98,1495100.0,49.0954,49.2485,48.801,48.8599,1495100.0
2012-05-09 10:30:00,82.97,83.46,82.92,83.23,951400.0,48.854,49.1425,48.8246,49.0071,951400.0
2012-05-09 11:00:00,83.23,83.87,83.23,83.73,1075900.0,49.0071,49.3839,49.0071,49.3015,1075900.0
2012-05-09 11:30:00,83.74,83.92,83.62,83.67,778100.0,49.3074,49.4134,49.2367,49.2662,778100.0
2012-05-09 12:00:00,83.67,83.75,83.38,83.57,737900.0,49.2662,49.3133,49.0954,49.2073,737900.0
2012-05-09 12:30:00,83.57,83.67,83.32,83.64,549500.0,49.2073,49.2662,49.0601,49.2485,549500.0
2012-05-09 13:00:00,83.62,84.0,83.62,83.92,885200.0,49.2367,49.4605,49.2367,49.4134,885200.0
2012-05-09 13:30:00,83.92,84.07,83.83,83.83,960100.0,49.4134,49.5017,49.3604,49.3604,960100.0
2012-05-09 14:00:00,83.83,83.88,83.49,83.68,762800.0,49.3604,49.3898,49.1602,49.2721,762800.0
2012-05-09 14:30:00,83.68,83.7,83.35,83.39,641700.0,49.2721,49.2838,49.0778,49.1013,641700.0
2012-05-09 15:00:00,83.38,83.52,83.2,83.39,1004500.0,49.0954,49.1778,48.9894,49.1013,1004500.0
2012-05-09 15:30:00,83.4,83.53,83.24,83.3,2060200.0,49.1072,49.1837,49.013,49.0483,2060200.0
2012-05-10 09:30:00,83.37,83.59,83.16,83.27,1225700.0,49.4273,49.5577,49.3028,49.368,1225700.0
2012-05-10 10:00:00,83.28,83.47,83.21,83.24,1170200.0,49.3739,49.4866,49.3324,49.3502,1170200.0
2012-05-10 10:30:00,83.24,83.26,82.77,82.93,767800.0,49.3502,49.3621,49.0716,49.1664,767800.0
2012-05-10 11:00:00,82.93,83.11,82.83,83.09,728800.0,49.1664,49.2732,49.1072,49.2613,728800.0
2012-05-10 11:30:00,83.09,83.25,82.98,83.05,592300.0,49.2613,49.3562,49.1961,49.2376,592300.0
2012-05-10 12:00:00,83.06,83.28,82.96,83.22,568100.0,49.2435,49.3739,49.1842,49.3384,568100.0
2012-05-10 12:30:00,83.22,83.32,83.19,83.28,458100.0,49.3384,49.3977,49.3206,49.3739,458100.0
2012-05-10 13:00:00,83.28,83.3,83.16,83.25,496200.0,49.3739,49.3858,49.3028,49.3562,496200.0
2012-05-10 13:30:00,83.25,83.35,83.03,83.05,568900.0,49.3562,49.4154,49.2257,49.2376,568900.0
2012-05-10 14:00:00,83.07,83.11,82.95,83.07,718300.0,49.2494,49.2732,49.1783,49.2494,718300.0
2012-05-10 14:30:00,83.08,83.08,82.89,82.97,668300.0,49.2554,49.2554,49.1427,49.1902,668300.0
2012-05-10 15:00:00,82.96,83.05,82.8,82.94,845100.0,49.1842,49.2376,49.0894,49.1724,845100.0
2012-05-10 15:30:00,82.93,82.95,82.55,82.82,1851400.0,49.1664,49.1783,48.9411,49.1012,1851400.0
2012-05-11 09:30:00,82.69,82.83,82.54,82.77,1141400.0,49.0242,49.1072,48.9352,49.0716,1141400.0
2012-05-11 10:00:00,82.75,83.3,82.75,83.26,858500.0,49.0597,49.3858,49.0597,49.3621,858500.0
2012-05-11 10:30:00,83.26,83.65,83.25,83.45,881800.0,49.3621,49.5933,49.3562,49.4747,881800.0
2012-05-11 11:00:00,83.44,83.79,83.33,83.72,811900.0,49.4688,49.6763,49.4036,49.6348,811900.0
2012-05-11 11:30:00,83.72,83.78,83.47,83.63,647900.0,49.6348,49.6704,49.4866,49.5814,647900.0
2012-05-11 12:00:00,83.63,83.66,83.54,83.56,473300.0,49.5814,49.5992,49.5281,49.5399,473300.0
2012-05-11 12:30:00,83.56,83.6,83.46,83.51,530000.0,49.5399,49.5637,49.4807,49.5103,530000.0
2012-05-11 13:00:00,83.51,83.51,83.24,83.31,587200.0,49.5103,49.5103,49.3502,49.3917,587200.0
2012-05-11 13:30:00,83.31,83.44,83.24,83.33,441200.0,49.3917,49.4688,49.3502,49.4036,441200.0
2012-05-11 14:00:00,83.34,83.37,83.21,83.28,446300.0,49.4095,49.4273,49.3324,49.3739,446300.0
2012-05-11 14:30:00,83.27,83.3,83.11,83.15,532500.0,49.368,49.3858,49.2732,49.2969,532500.0
2012-05-11 15:00:00,83.15,83.36,83.04,83.33,805400.0,49.2969,49.4214,49.2317,49.4036,805400.0
2012-05-11 15:30:00,83.32,83.33,82.98,83.09,1455200.0,49.3977,49.4036,49.1961,49.2613,1455200.0
2012-05-14 09:30:00,82.27,82.46,82.0,82.28,1250900.0,48.7751,48.8878,48.6151,48.7811,1250900.0
2012-05-14 10:00:00,82.27,82.3,81.96,82.0,1073900.0,48.7751,48.7929,48.5914,48.6151,1073900.0
2012-05-14 10:30:00,81.99,82.27,81.97,82.1,735400.0,48.6091,48.7751,48.5973,48.6744,735400.0
2012-05-14 11:00:00,82.09,82.29,82.0,82.22,757500.0,48.6684,48.787,48.6151,48.7455,757500.0
2012-05-14 11:30:00,82.23,82.31,82.05,82.1,537900.0,48.7514,48.7989,48.6447,48.6744,537900.0
2012-05-14 12:00:00,82.11,82.4,82.11,82.37,455300.0,48.6803,48.8522,48.6803,48.8344,455300.0
2012-05-14 12:30:00,82.36,82.38,82.23,82.26,389000.0,48.8285,48.8404,48.7514,48.7692,389000.0
2012-05-14 13:00:00,82.26,82.31,82.13,82.17,387700.0,48.7692,48.7989,48.6921,48.7159,387700.0
2012-05-14 13:30:00,82.18,82.41,82.13,82.26,598600.0,48.7218,48.8581,48.6921,48.7692,598600.0
2012-05-14 14:00:00,82.26,82.45,82.26,82.34,463300.0,48.7692,48.8819,48.7692,48.8166,463300.0
2012-05-14 14:30:00,82.35,82.46,82.27,82.3,712800.0,48.8226,48.8878,48.7751,48.7929,712800.0
2012-05-14 15:00:00,82.31,82.33,82.1,82.25,718800.0,48.7989,48.8107,48.6744,48.7633,718800.0
2012-05-14 15:30:00,82.25,82.28,81.99,82.12,1904000.0,48.7633,48.7811,48.6091,48.6862,1904000.0
2012-05-15 09:30:00,82.0,82.58,81.85,82.31,1352200.0,48.6151,48.9589,48.5261,48.7989,1352200.0
2012-05-15 10:00:00,82.32,82.73,82.29,82.61,1184500.0,48.8048,49.0479,48.787,48.9767,1184500.0
2012-05-15 10:30:00,82.6,82.62,82.22,82.26,842300.0,48.9708,48.9826,48.7455,48.7692,842300.0
2012-05-15 11:00:00,82.26,82.32,81.83,82.25,939300.0,48.7692,48.8048,48.5143,48.7633,939300.0
2012-05-15 11:30:00,82.24,82.7,82.21,82.54,801000.0,48.7574,49.0301,48.7396,48.9352,801000.0
2012-05-15 12:00:00,82.55,82.6,82.27,82.37,524700.0,48.9411,48.9708,48.7751,48.8344,524700.0
2012-05-15 12:30:00,82.37,82.37,82.25,82.29,487300.0,48.8344,48.8344,48.7633,48.787,487300.0
2012-05-15 13:00:00,82.28,82.31,82.14,82.17,482100.0,48.7811,48.7989,48.6981,48.7159,482100.0
2012-05-15 13:30:00,82.16,82.16,82.0,82.05,685100.0,48.7099,48.7099,48.6151,48.6447,685100.0
2012-05-15 14:00:00,82.05,82.29,82.04,82.2,1219200.0,48.6447,48.787,48.6388,48.7336,1219200.0
2012-05-15 14:30:00,82.19,82.37,81.97,81.98,881400.0,48.7277,48.8344,48.5973,48.6032,881400.0
2012-05-15 15:00:00,81.97,81.99,81.53,81.58,1311800.0,48.5973,48.6091,48.3364,48.3661,1311800.0
2012-05-15 15:30:00,81.57,82.09,81.55,81.79,2404600.0,48.3601,48.6684,48.3483,48.4906,2404600.0
2012-05-16 09:30:00,81.96,83.04,81.79,83.0,1626300.0,48.5914,49.2317,48.4906,49.2079,1626300.0
2012-05-16 10:00:00,83.0,83.15,82.58,82.7,1324400.0,49.2079,49.2969,48.9589,49.0301,1324400.0
2012-05-16 10:30:00,82.71,82.97,82.46,82.54,862700.0,49.036,49.1902,48.8878,48.9352,862700.0
2012-05-16 11:00:00,82.54,82.66,82.25,82.44,1276900.0,48.9352,49.0064,48.7633,48.8759,1276900.0
2012-05-16 11:30:00,82.44,82.63,82.37,82.49,678200.0,48.8759,48.9886,48.8344,48.9056,678200.0
2012-05-16 12:00:00,82.49,82.5,82.11,82.26,531900.0,48.9056,48.9115,48.6803,48.7692,531900.0
2012-05-16 12:30:00,82.25,82.51,82.22,82.35,474400.0,48.7633,48.9174,48.7455,48.8226,474400.0
2012-05-16 13:00:00,82.35,82.36,82.11,82.12,526600.0,48.8226,48.8285,48.6803,48.6862,526600.0
2012-05-16 13:30:00,82.13,82.36,82.0,82.31,553800.0,48.6921,48.8285,48.6151,48.7989,553800.0
2012-05-16 14:00:00,82.33,82.57,82.06,82.17,939400.0,48.8107,48.953,48.6506,48.7159,939400.0
2012-05-16 14:30:00,82.16,82.6,82.09,82.47,847400.0,48.7099,48.9708,48.6684,48.8937,847400.0
2012-05-16 15:00:00,82.47,82.53,82.19,82.19,888400.0,48.8937,48.9293,48.7277,48.7277,888400.0
2012-05-16 15:30:00,82.18,82.42,82.14,82.17,2034600.0,48.7218,48.8641,48.6981,48.7159,2034600.0
2012-05-17 09:30:00,82.15,82.61,82.01,82.23,1194700.0,48.704,48.9767,48.621,48.7514,1194700.0
2012-05-17 10:00:00,82.24,82.47,81.68,82.08,1503700.0,48.7574,48.8937,48.4254,48.6625,1503700.0
2012-05-17 10:30:00,82.07,82.24,81.9,82.21,1012700.0,48.6566,48.7574,48.5558,48.7396,1012700.0
2012-05-17 11:00:00,82.22,82.3,81.95,82.04,941700.0,48.7455,48.7929,48.5854,48.6388,941700.0
2012-05-17 11:30:00,82.04,82.29,81.91,82.25,816800.0,48.6388,48.787,48.5617,48.7633,816800.0
2012-05-17 12:00:00,82.26,82.41,81.88,82.26,1098900.0,48.7692,48.8581,48.5439,48.7692,1098900.0
2012-05-17 12:30:00,82.26,82.4,82.04,82.16,812100.0,48.7692,48.8522,48.6388,48.7099,812100.0
2012-05-17 13:00:00,82.16,82.54,82.16,82.44,825200.0,48.7099,48.9352,48.7099,48.8759,825200.0
2012-05-17 13:30:00,82.43,82.47,82.14,82.46,843700.0,48.87,48.8937,48.6981,48.8878,843700.0
2012-05-17 14:00:00,82.46,82.59,82.26,82.48,954100.0,48.8878,48.9649,48.7692,48.8996,954100.0
2012-05-17 14:30:00,82.47,82.53,82.3,82.4,905500.0,48.8937,48.9293,48.7929,48.8522,905500.0
2012-05-17 15:00:00,82.4,82.54,82.32,82.48,1333700.0,48.8522,48.9352,48.8048,48.8996,1333700.0
2012-05-17 15:30:00,82.48,82.5,81.89,81.91,2934200.0,48.8996,48.9115,48.5499,48.5617,2934200.0
2012-05-18 09:30:00,82.37,82.67,82.22,82.4,4929900.0,48.8344,49.0123,48.7455,48.8522,4929900.0
2012-05-18 10:00:00,82.41,82.72,82.37,82.55,1121000.0,48.8581,49.0419,48.8344,48.9411,1121000.0
2012-05-18 10:30:00,82.55,82.59,82.31,82.44,1248000.0,48.9411,48.9649,48.7989,48.8759,1248000.0
2012-05-18 11:00:00,82.43,82.51,82.28,82.36,947500.0,48.87,48.9174,48.7811,48.8285,947500.0
2012-05-18 11:30:00,82.36,82.42,82.01,82.21,1123000.0,48.8285,48.8641,48.621,48.7396,1123000.0
2012-05-18 12:00:00,82.23,82.28,82.07,82.18,947800.0,48.7514,48.7811,48.6566,48.7218,947800.0
2012-05-18 12:30:00,82.17,82.28,82.05,82.11,811100.0,48.7159,48.7811,48.6447,48.6803,811100.0
2012-05-18 13:00:00,82.11,82.19,82.0,82.09,408800.0,48.6803,48.7277,48.6151,48.6684,408800.0
2012-05-18 13:30:00,82.1,82.16,81.91,81.93,873800.0,48.6744,48.7099,48.5617,48.5736,873800.0
2012-05-18 14:00:00,81.92,81.92,81.6,81.71,901600.0,48.5676,48.5676,48.3779,48.4431,901600.0
2012-05-18 14:30:00,81.72,81.76,81.48,81.53,965200.0,48.4491,48.4728,48.3068,48.3364,965200.0
2012-05-18 15:00:00,81.53,81.85,81.4,81.4,1568200.0,48.3364,48.5261,48.2594,48.2594,1568200.0
2012-05-18 15:30:00,81.4,81.46,81.03,81.41,2645100.0,48.2594,48.2949,48.04,48.2653,2645100.0
2012-05-21 09:30:00,81.42,81.78,81.07,81.71,1212800.0,48.2712,48.4846,48.0637,48.4431,1212800.0
2012-05-21 10:00:00,81.71,81.86,81.36,81.76,946400.0,48.4431,48.5321,48.2356,48.4728,946400.0
2012-05-21 10:30:00,81.76,81.91,81.62,81.78,677800.0,48.4728,48.5617,48.3898,48.4846,677800.0
2012-05-21 11:00:00,81.77,82.03,81.73,81.96,808500.0,48.4787,48.6329,48.455,48.5914,808500.0
2012-05-21 11:30:00,81.97,81.98,81.77,81.77,459300.0,48.5973,48.6032,48.4787,48.4787,459300.0
2012-05-21 12:00:00,81.77,81.81,81.64,81.72,908600.0,48.4787,48.5024,48.4016,48.4491,908600.0
2012-05-21 12:30:00,81.73,81.77,81.57,81.7,458000.0,48.455,48.4787,48.3601,48.4372,458000.0
2012-05-21 13:00:00,81.71,81.78,81.64,81.76,574800.0,48.4431,48.4846,48.4016,48.4728,574800.0
2012-05-21 13:30:00,81.76,81.79,81.63,81.7,412200.0,48.4728,48.4906,48.3957,48.4372,412200.0
2012-05-21 14:00:00,81.71,81.76,81.54,81.56,597300.0,48.4431,48.4728,48.3424,48.3542,597300.0
2012-05-21 14:30:00,81.57,81.85,81.56,81.77,596100.0,48.3601,48.5261,48.3542,48.4787,596100.0
2012-05-21 15:00:00,81.77,81.88,81.7,81.75,825700.0,48.4787,48.5439,48.4372,48.4669,825700.0
2012-05-21 15:30:00,81.75,82.13,81.74,82.04,1905400.0,48.4669,48.6921,48.4609,48.6388,1905400.0
2012-05-22 09:30:00,82.14,82.31,81.77,81.82,994400.0,48.6981,48.7989,48.4787,48.5084,994400.0
2012-05-22 10:00:00,81.83,82.61,81.79,82.58,1381200.0,48.5143,48.9767,48.4906,48.9589,1381200.0
2012-05-22 10:30:00,82.59,82.83,82.55,82.75,921300.0,48.9649,49.1072,48.9411,49.0597,921300.0
2012-05-22 11:00:00,82.75,82.84,82.6,82.61,816100.0,49.0597,49.1131,48.9708,48.9767,816100.0
2012-05-22 11:30:00,82.62,82.69,82.41,82.45,679300.0,48.9826,49.0242,48.8581,48.8819,679300.0
2012-05-22 12:00:00,82.44,82.47,82.16,82.33,745400.0,48.8759,48.8937,48.7099,48.8107,745400.0
2012-05-22 12:30:00,82.32,82.43,82.26,82.3,474800.0,48.8048,48.87,48.7692,48.7929,474800.0
2012-05-22 13:00:00,82.3,82.39,82.1,82.13,369800.0,48.7929,48.8463,48.6744,48.6921,369800.0
2012-05-22 13:30:00,82.13,82.31,81.99,82.3,571200.0,48.6921,48.7989,48.6091,48.7929,571200.0
2012-05-22 14:00:00,82.29,82.51,82.25,82.27,727500.0,48.787,48.9174,48.7633,48.7751,727500.0
2012-05-22 14:30:00,82.26,82.31,82.09,82.19,701300.0,48.7692,48.7989,48.6684,48.7277,701300.0
2012-05-22 15:00:00,82.2,82.27,81.93,81.93,726600.0,48.7336,48.7751,48.5736,48.5736,726600.0
2012-05-22 15:30:00,81.92,82.01,81.52,81.97,2143300.0,48.5676,48.621,48.3305,48.5973,2143300.0
2012-05-23 09:30:00,81.79,81.85,81.33,81.43,1013500.0,48.4906,48.5261,48.2179,48.2771,1013500.0
2012-05-23 10:00:00,81.44,81.62,80.87,80.98,1893800.0,48.2831,48.3898,47.9451,48.0103,1893800.0
2012-05-23 10:30:00,80.98,81.01,79.96,80.58,1540800.0,48.0103,48.0281,47.4056,47.7732,1540800.0
2012-05-23 11:00:00,80.59,81.0,80.53,80.88,885900.0,47.7791,48.0222,47.7436,47.9511,885900.0
2012-05-23 11:30:00,80.89,80.97,80.62,80.82,938400.0,47.957,48.0044,47.7969,47.9155,938400.0
2012-05-23 12:00:00,80.82,80.85,80.48,80.55,662100.0,47.9155,47.9333,47.7139,47.7554,662100.0
2012-05-23 12:30:00,80.55,80.87,80.5,80.68,522500.0,47.7554,47.9451,47.7258,47.8325,522500.0
2012-05-23 13:00:00,80.69,81.0,80.63,80.99,484900.0,47.8384,48.0222,47.8028,48.0163,484900.0
2012-05-23 13:30:00,81.0,81.22,80.95,81.2,711300.0,48.0222,48.1526,47.9926,48.1408,711300.0
2012-05-23 14:00:00,81.2,81.21,80.69,80.69,775300.0,48.1408,48.1467,47.8384,47.8384,775300.0
2012-05-23 14:30:00,80.69,81.42,80.65,81.33,1002100.0,47.8384,48.2712,47.8147,48.2179,1002100.0
2012-05-23 15:00:00,81.35,81.7,81.22,81.52,1449600.0,48.2297,48.4372,48.1526,48.3305,1449600.0
2012-05-23 15:30:00,81.53,82.08,81.53,82.01,2754200.0,48.3364,48.6625,48.3364,48.621,2754200.0
2012-05-24 09:30:00,82.16,82.3,81.71,81.95,1036800.0,48.7099,48.7929,48.4431,48.5854,1036800.0
2012-05-24 10:00:00,81.94,82.17,81.7,82.13,1175300.0,48.5795,48.7159,48.4372,48.6921,1175300.0
2012-05-24 10:30:00,82.12,82.62,82.03,82.35,1030800.0,48.6862,48.9826,48.6329,48.8226,1030800.0
2012-05-24 11:00:00,82.35,82.78,82.33,82.56,812300.0,48.8226,49.0775,48.8107,48.9471,812300.0
2012-05-24 11:30:00,82.56,82.56,82.27,82.41,840900.0,48.9471,48.9471,48.7751,48.8581,840900.0
2012-05-24 12:00:00,82.4,82.43,82.13,82.15,754000.0,48.8522,48.87,48.6921,48.704,754000.0
2012-05-24 12:30:00,82.16,82.26,82.06,82.12,516200.0,48.7099,48.7692,48.6506,48.6862,516200.0
2012-05-24 13:00:00,82.13,82.27,82.07,82.07,571000.0,48.6921,48.7751,48.6566,48.6566,571000.0
2012-05-24 13:30:00,82.07,82.1,81.77,81.8,720500.0,48.6566,48.6744,48.4787,48.4965,720500.0
2012-05-24 14:00:00,81.8,82.08,81.76,81.95,711000.0,48.4965,48.6625,48.4728,48.5854,711000.0
2012-05-24 14:30:00,81.96,82.16,81.9,82.01,568900.0,48.5914,48.7099,48.5558,48.621,568900.0
2012-05-24 15:00:00,82.01,82.37,81.81,82.28,1035500.0,48.621,48.8344,48.5024,48.7811,1035500.0
2012-05-24 15:30:00,82.28,82.61,82.23,82.6,1850400.0,48.7811,48.9767,48.7514,48.9708,1850400.0
2012-05-25 09:30:00,82.86,82.96,82.64,82.78,1465400.0,49.1249,49.1842,48.9945,49.0775,1465400.0
2012-05-25 10:00:00,82.77,82.8,82.53,82.68,1022300.0,49.0716,49.0894,48.9293,49.0182,1022300.0
2012-05-25 10:30:00,82.68,82.73,82.44,82.49,982500.0,49.0182,49.0479,48.8759,48.9056,982500.0
2012-05-25 11:00:00,82.5,82.79,82.49,82.74,766400.0,48.9115,49.0834,48.9056,49.0538,766400.0
2012-05-25 11:30:00,82.74,82.77,82.56,82.62,623600.0,49.0538,49.0716,48.9471,48.9826,623600.0
2012-05-25 12:00:00,82.62,82.62,82.27,82.3,577000.0,48.9826,48.9826,48.7751,48.7929,577000.0
2012-05-25 12:30:00,82.31,82.34,82.14,82.16,508900.0,48.7989,48.8166,48.6981,48.7099,508900.0
2012-05-25 13:00:00,82.16,82.22,82.1,82.17,476000.0,48.7099,48.7455,48.6744,48.7159,476000.0
2012-05-25 13:30:00,82.19,82.2,82.05,82.05,373600.0,48.7277,48.7336,48.6447,48.6447,373600.0
2012-05-25 14:00:00,82.05,82.18,81.92,81.95,539900.0,48.6447,48.7218,48.5676,48.5854,539900.0
2012-05-25 14:30:00,81.95,82.0,81.76,81.82,671100.0,48.5854,48.6151,48.4728,48.5084,671100.0
2012-05-25 15:00:00,81.85,81.95,81.68,81.81,789700.0,48.5261,48.5854,48.4254,48.5024,789700.0
2012-05-25 15:30:00,81.81,82.08,81.76,82.07,1553800.0,48.5024,48.6625,48.4728,48.6566,1553800.0
2012-05-29 09:30:00,82.64,82.64,82.19,82.23,1483400.0,48.9945,48.9945,48.7277,48.7514,1483400.0
2012-05-29 10:00:00,82.23,82.39,82.07,82.28,1526100.0,48.7514,48.8463,48.6566,48.7811,1526100.0
2012-05-29 10:30:00,82.29,82.35,82.21,82.29,1076600.0,48.787,48.8226,48.7396,48.787,1076600.0
2012-05-29 11:00:00,82.29,82.36,82.21,82.25,905100.0,48.787,48.8285,48.7396,48.7633,905100.0
2012-05-29 11:30:00,82.25,82.25,81.77,81.86,1097000.0,48.7633,48.7633,48.4787,48.5321,1097000.0
2012-05-29 12:00:00,81.87,81.87,81.66,81.74,913600.0,48.538,48.538,48.4135,48.4609,913600.0
2012-05-29 12:30:00,81.74,81.86,81.6,81.67,708500.0,48.4609,48.5321,48.3779,48.4194,708500.0
2012-05-29 13:00:00,81.68,81.69,81.34,81.35,608800.0,48.4254,48.4313,48.2238,48.2297,608800.0
2012-05-29 13:30:00,81.36,81.59,81.32,81.53,578400.0,48.2356,48.372,48.2119,48.3364,578400.0
2012-05-29 14:00:00,81.54,81.7,81.48,81.6,773600.0,48.3424,48.4372,48.3068,48.3779,773600.0
2012-05-29 14:30:00,81.6,81.75,81.51,81.75,671700.0,48.3779,48.4669,48.3246,48.4669,671700.0
2012-05-29 15:00:00,81.75,81.87,81.7,81.87,772100.0,48.4669,48.538,48.4372,48.538,772100.0
2012-05-29 15:30:00,81.86,82.14,81.77,81.94,2198000.0,48.5321,48.6981,48.4787,48.5795,2198000.0
2012-05-30 09:30:00,81.18,81.38,80.93,81.0,1469900.0,48.1289,48.2475,47.9807,48.0222,1469900.0
2012-05-30 10:00:00,80.99,81.09,80.79,80.93,1250900.0,48.0163,48.0756,47.8977,47.9807,1250900.0
2012-05-30 10:30:00,80.93,81.0,80.57,80.6,1034200.0,47.9807,48.0222,47.7673,47.7851,1034200.0
2012-05-30 11:00:00,80.61,80.78,80.42,80.44,1035500.0,47.791,47.8918,47.6783,47.6902,1035500.0
2012-05-30 11:30:00,80.45,80.51,80.26,80.29,1070400.0,47.6961,47.7317,47.5835,47.6013,1070400.0
2012-05-30 12:00:00,80.29,80.38,80.03,80.06,1134600.0,47.6013,47.6546,47.4471,47.4649,1134600.0
2012-05-30 12:30:00,80.06,80.26,80.04,80.07,982600.0,47.4649,47.5835,47.4531,47.4708,982600.0
2012-05-30 13:00:00,80.06,80.08,79.91,80.06,1249500.0,47.4649,47.4768,47.376,47.4649,1249500.0
2012-05-30 13:30:00,80.05,80.29,80.05,80.19,1153500.0,47.459,47.6013,47.459,47.542,1153500.0
2012-05-30 14:00:00,80.2,80.26,79.91,79.96,1066600.0,47.5479,47.5835,47.376,47.4056,1066600.0
2012-05-30 14:30:00,79.97,80.05,79.9,79.92,754600.0,47.4116,47.459,47.3701,47.3819,754600.0
2012-05-30 15:00:00,79.92,80.08,79.59,80.01,1810100.0,47.3819,47.4768,47.1863,47.4353,1810100.0
2012-05-30 15:30:00,80.02,80.03,79.75,79.78,2863000.0,47.4412,47.4471,47.2811,47.2989,2863000.0
2012-05-31 09:30:00,79.93,80.0,79.27,79.37,1858800.0,47.3878,47.4293,46.9965,47.0558,1858800.0
2012-05-31 10:00:00,79.35,79.44,79.03,79.39,1506600.0,47.044,47.0973,46.8543,47.0677,1506600.0
2012-05-31 10:30:00,79.39,79.41,78.63,78.72,1544000.0,47.0677,47.0795,46.6171,46.6705,1544000.0
2012-05-31 11:00:00,78.72,78.8,78.41,78.71,1511200.0,46.6705,46.7179,46.4867,46.6645,1511200.0
2012-05-31 11:30:00,78.71,79.18,78.67,78.99,1395300.0,46.6645,46.9432,46.6408,46.8305,1395300.0
2012-05-31 12:00:00,79.0,79.64,78.94,79.57,1087000.0,46.8365,47.2159,46.8009,47.1744,1087000.0
2012-05-31 12:30:00,79.56,79.87,79.48,79.77,1164700.0,47.1685,47.3523,47.121,47.293,1164700.0
2012-05-31 13:00:00,79.77,80.14,79.62,79.66,1188700.0,47.293,47.5123,47.204,47.2278,1188700.0
2012-05-31 13:30:00,79.67,79.79,79.5,79.63,807100.0,47.2337,47.3048,47.1329,47.21,807100.0
2012-05-31 14:00:00,79.64,79.85,79.52,79.55,752900.0,47.2159,47.3404,47.1448,47.1625,752900.0
2012-05-31 14:30:00,79.55,79.62,79.29,79.37,1149700.0,47.1625,47.204,47.0084,47.0558,1149700.0
2012-05-31 15:00:00,79.37,79.75,79.3,79.66,1492500.0,47.0558,47.2811,47.0143,47.2278,1492500.0
2012-05-31 15:30:00,79.67,79.9,78.64,78.78,5183000.0,47.2337,47.3701,46.623,46.706,5183000.0
2012-06-01 09:30:00,77.87,78.24,77.47,77.8,2866900.0,46.1665,46.3859,45.9294,46.125,2866900.0
2012-06-01 10:00:00,77.76,78.41,77.7,78.06,1927400.0,46.1013,46.4867,46.0657,46.2792,1927400.0
2012-06-01 10:30:00,78.07,78.19,77.84,78.12,1332300.0,46.2851,46.3562,46.1487,46.3147,1332300.0
2012-06-01 11:00:00,78.11,78.3,78.02,78.23,1173600.0,46.3088,46.4215,46.2555,46.38,1173600.0
2012-06-01 11:30:00,78.22,78.44,78.11,78.42,1252500.0,46.374,46.5045,46.3088,46.4926,1252500.0
2012-06-01 12:00:00,78.42,78.56,78.06,78.14,964000.0,46.4926,46.5756,46.2792,46.3266,964000.0
2012-06-01 12:30:00,78.14,78.3,78.02,78.23,826500.0,46.3266,46.4215,46.2555,46.38,826500.0
2012-06-01 13:00:00,78.22,78.28,78.12,78.21,1040700.0,46.374,46.4096,46.3147,46.3681,1040700.0
2012-06-01 13:30:00,78.21,78.25,77.95,78.05,851600.0,46.3681,46.3918,46.214,46.2732,851600.0
2012-06-01 14:00:00,78.05,78.05,77.69,77.82,1195100.0,46.2732,46.2732,46.0598,46.1369,1195100.0
2012-06-01 14:30:00,77.82,78.12,77.81,78.01,1396200.0,46.1369,46.3147,46.131,46.2495,1396200.0
2012-06-01 15:00:00,78.0,78.04,77.85,77.92,1235400.0,46.2436,46.2673,46.1547,46.1962,1235400.0
2012-06-01 15:30:00,77.92,78.11,77.79,77.88,3021400.0,46.1962,46.3088,46.1191,46.1725,3021400.0
2012-06-04 09:30:00,78.09,78.25,77.76,77.86,1910300.0,46.297,46.3918,46.1013,46.1606,1910300.0
2012-06-04 10:00:00,77.84,77.9,77.55,77.7,1349900.0,46.1487,46.1843,45.9768,46.0657,1349900.0
2012-06-04 10:30:00,77.71,77.72,77.3,77.48,1178000.0,46.0717,46.0776,45.8286,45.9353,1178000.0
2012-06-04 11:00:00,77.48,77.58,77.29,77.42,998400.0,45.9353,45.9946,45.8227,45.8997,998400.0
2012-06-04 11:30:00,77.42,77.6,77.41,77.51,628500.0,45.8997,46.0065,45.8938,45.9531,628500.0
2012-06-04 12:00:00,77.51,77.6,77.3,77.33,719600.0,45.9531,46.0065,45.8286,45.8464,719600.0
2012-06-04 12:30:00,77.32,77.49,77.25,77.36,636100.0,45.8405,45.9412,45.799,45.8642,636100.0
2012-06-04 13:00:00,77.37,77.48,77.2,77.24,629100.0,45.8701,45.9353,45.7693,45.793,629100.0
2012-06-04 13:30:00,77.25,77.62,77.2,77.52,812700.0,45.799,46.0183,45.7693,45.959,812700.0
2012-06-04 14:00:00,77.52,77.76,77.46,77.72,1159200.0,45.959,46.1013,45.9235,46.0776,1159200.0
2012-06-04 14:30:00,77.72,77.98,77.67,77.81,1009500.0,46.0776,46.2317,46.048,46.131,1009500.0
2012-06-04 15:00:00,77.81,77.93,77.51,77.68,1102300.0,46.131,46.2021,45.9531,46.0539,1102300.0
2012-06-04 15:30:00,77.68,77.96,77.51,77.78,2261500.0,46.0539,46.2199,45.9531,46.1132,2261500.0
2012-06-05 09:30:00,77.59,78.18,77.43,77.97,1658000.0,46.0005,46.3503,45.9057,46.2258,1658000.0
2012-06-05 10:00:00,77.97,78.29,77.96,78.16,1224300.0,46.2258,46.4155,46.2199,46.3385,1224300.0
2012-06-05 10:30:00,78.16,78.18,77.73,77.83,1058400.0,46.3385,46.3503,46.0835,46.1428,1058400.0
2012-06-05 11:00:00,77.84,77.84,77.56,77.57,741000.0,46.1487,46.1487,45.9827,45.9887,741000.0
2012-06-05 11:30:00,77.57,77.73,77.24,77.29,1034900.0,45.9887,46.0835,45.793,45.8227,1034900.0
2012-06-05 12:00:00,77.29,77.39,77.13,77.38,893300.0,45.8227,45.882,45.7278,45.876,893300.0
2012-06-05 12:30:00,77.39,77.65,77.35,77.36,842800.0,45.882,46.0361,45.8582,45.8642,842800.0
2012-06-05 13:00:00,77.36,77.4,77.16,77.27,687300.0,45.8642,45.8879,45.7456,45.8108,687300.0
2012-06-05 13:30:00,77.26,77.34,77.2,77.24,742200.0,45.8049,45.8523,45.7693,45.793,742200.0
2012-06-05 14:00:00,77.24,77.5,77.22,77.5,1449700.0,45.793,45.9472,45.7812,45.9472,1449700.0
2012-06-05 14:30:00,77.5,77.53,77.36,77.43,1041100.0,45.9472,45.965,45.8642,45.9057,1041100.0
2012-06-05 15:00:00,77.44,77.51,77.32,77.44,932300.0,45.9116,45.9531,45.8405,45.9116,932300.0
2012-06-05 15:30:00,77.45,77.71,77.41,77.54,2068600.0,45.9175,46.0717,45.8938,45.9709,2068600.0
2012-06-06 09:30:00,78.37,78.73,78.08,78.64,1226800.0,46.463,46.6764,46.291,46.623,1226800.0
2012-06-06 10:00:00,78.65,78.74,78.33,78.33,1044700.0,46.629,46.6823,46.4393,46.4393,1044700.0
2012-06-06 10:30:00,78.32,78.61,78.3,78.54,1222600.0,46.4333,46.6053,46.4215,46.5638,1222600.0
2012-06-06 11:00:00,78.55,78.89,78.49,78.79,1646200.0,46.5697,46.7713,46.5341,46.712,1646200.0
2012-06-06 11:30:00,78.78,79.2,78.71,79.2,2586500.0,46.706,46.955,46.6645,46.955,2586500.0
2012-06-06 12:00:00,79.2,79.44,79.18,79.42,1419300.0,46.955,47.0973,46.9432,47.0855,1419300.0
2012-06-06 12:30:00,79.42,79.57,79.39,79.47,951900.0,47.0855,47.1744,47.0677,47.1151,951900.0
2012-06-06 13:00:00,79.46,79.48,79.21,79.34,1024900.0,47.1092,47.121,46.961,47.038,1024900.0
2012-06-06 13:30:00,79.34,79.58,79.34,79.53,860300.0,47.038,47.1803,47.038,47.1507,860300.0
2012-06-06 14:00:00,79.52,79.68,79.34,79.48,1139900.0,47.1448,47.2396,47.038,47.121,1139900.0
2012-06-06 14:30:00,79.49,79.77,79.48,79.7,1011600.0,47.127,47.293,47.121,47.2515,1011600.0
2012-06-06 15:00:00,79.71,79.78,79.56,79.69,1436500.0,47.2574,47.2989,47.1685,47.2455,1436500.0
2012-06-06 15:30:00,79.69,80.24,79.57,80.2,3848900.0,47.2455,47.5716,47.1744,47.5479,3848900.0
2012-06-07 09:30:00,80.98,81.23,80.53,80.95,2105400.0,48.0103,48.1586,47.7436,47.9926,2105400.0
2012-06-07 10:00:00,80.94,81.02,80.39,80.71,1434800.0,47.9866,48.0341,47.6606,47.8503,1434800.0
2012-06-07 10:30:00,80.7,80.71,80.45,80.66,1201000.0,47.8443,47.8503,47.6961,47.8206,1201000.0
2012-06-07 11:00:00,80.64,80.72,80.4,80.54,1000600.0,47.8088,47.8562,47.6665,47.7495,1000600.0
2012-06-07 11:30:00,80.54,80.7,80.48,80.55,728100.0,47.7495,47.8443,47.7139,47.7554,728100.0
2012-06-07 12:00:00,80.54,80.79,80.51,80.66,705300.0,47.7495,47.8977,47.7317,47.8206,705300.0
2012-06-07 12:30:00,80.66,80.67,80.48,80.56,530600.0,47.8206,47.8266,47.7139,47.7613,530600.0
2012-06-07 13:00:00,80.56,80.84,80.53,80.81,656400.0,47.7613,47.9273,47.7436,47.9096,656400.0
2012-06-07 13:30:00,80.8,80.85,80.68,80.74,447300.0,47.9036,47.9333,47.8325,47.8681,447300.0
2012-06-07 14:00:00,80.73,80.85,80.7,80.85,516800.0,47.8621,47.9333,47.8443,47.9333,516800.0
2012-06-07 14:30:00,80.84,80.9,80.78,80.9,708100.0,47.9273,47.9629,47.8918,47.9629,708100.0
2012-06-07 15:00:00,80.89,80.98,80.63,80.63,1172800.0,47.957,48.0103,47.8028,47.8028,1172800.0
2012-06-07 15:30:00,80.62,80.69,80.35,80.63,2415200.0,47.7969,47.8384,47.6368,47.8028,2415200.0
2012-06-08 09:30:00,80.08,80.15,79.46,79.68,2618700.0,47.4768,47.5183,47.1092,47.2396,2618700.0
2012-06-08 10:00:00,79.68,79.9,79.52,79.57,1423800.0,47.2396,47.3701,47.1448,47.1744,1423800.0
2012-06-08 10:30:00,79.56,79.86,79.54,79.81,970600.0,47.1685,47.3463,47.1566,47.3167,970600.0
2012-06-08 11:00:00,79.79,79.89,79.63,79.69,673100.0,47.3048,47.3641,47.21,47.2455,673100.0
2012-06-08 11:30:00,79.69,79.92,79.69,79.79,554200.0,47.2455,47.3819,47.2455,47.3048,554200.0
2012-06-08 12:00:00,79.79,79.97,79.68,79.96,385000.0,47.3048,47.4116,47.2396,47.4056,385000.0
2012-06-08 12:30:00,79.96,80.48,79.95,80.47,779500.0,47.4056,47.7139,47.3997,47.708,779500.0
2012-06-08 13:00:00,80.48,80.66,80.45,80.54,897000.0,47.7139,47.8206,47.6961,47.7495,897000.0
2012-06-08 13:30:00,80.55,80.56,80.3,80.39,614900.0,47.7554,47.7613,47.6072,47.6606,614900.0
2012-06-08 14:00:00,80.39,80.79,80.34,80.74,765700.0,47.6606,47.8977,47.6309,47.8681,765700.0
2012-06-08 14:30:00,80.73,80.92,80.57,80.59,1243900.0,47.8621,47.9748,47.7673,47.7791,1243900.0
2012-06-08 15:00:00,80.59,80.84,80.51,80.64,1044900.0,47.7791,47.9273,47.7317,47.8088,1044900.0
2012-06-08 15:30:00,80.65,80.82,80.48,80.82,2295000.0,47.8147,47.9155,47.7139,47.9155,2295000.0
2012-06-11 09:30:00,81.63,81.85,81.3,81.46,1540800.0,48.3957,48.5261,48.2001,48.2949,1540800.0
2012-06-11 10:00:00,81.45,81.63,81.07,81.24,1369800.0,48.289,48.3957,48.0637,48.1645,1369800.0
2012-06-11 10:30:00,81.24,81.37,81.12,81.23,1318300.0,48.1645,48.2416,48.0933,48.1586,1318300.0
2012-06-11 11:00:00,81.23,81.26,80.95,81.03,1019800.0,48.1586,48.1764,47.9926,48.04,1019800.0
2012-06-11 11:30:00,81.03,81.37,80.99,81.17,925100.0,48.04,48.2416,48.0163,48.123,925100.0
2012-06-11 12:00:00,81.18,81.28,81.06,81.08,629700.0,48.1289,48.1882,48.0578,48.0696,629700.0
2012-06-11 12:30:00,81.08,81.3,81.07,81.19,411000.0,48.0696,48.2001,48.0637,48.1348,411000.0
2012-06-11 13:00:00,81.19,81.6,81.18,81.51,532700.0,48.1348,48.3779,48.1289,48.3246,532700.0
2012-06-11 13:30:00,81.5,81.51,81.22,81.34,514400.0,48.3186,48.3246,48.1526,48.2238,514400.0
2012-06-11 14:00:00,81.35,81.36,81.08,81.13,708100.0,48.2297,48.2356,48.0696,48.0993,708100.0
2012-06-11 14:30:00,81.12,81.31,81.04,81.15,613900.0,48.0933,48.206,48.0459,48.1111,613900.0
2012-06-11 15:00:00,81.15,81.19,80.61,80.71,1355200.0,48.1111,48.1348,47.791,47.8503,1355200.0
2012-06-11 15:30:00,80.7,80.85,80.17,80.34,2793200.0,47.8443,47.9333,47.5301,47.6309,2793200.0
2012-06-12 09:30:00,80.74,81.22,80.63,81.05,1559500.0,47.8681,48.1526,47.8028,48.0518,1559500.0
2012-06-12 10:00:00,81.06,81.23,80.62,80.76,1327700.0,48.0578,48.1586,47.7969,47.8799,1327700.0
2012-06-12 10:30:00,80.75,81.11,80.62,81.01,833200.0,47.874,48.0874,47.7969,48.0281,833200.0
2012-06-12 11:00:00,81.01,81.51,80.97,81.25,865000.0,48.0281,48.3246,48.0044,48.1704,865000.0
2012-06-12 11:30:00,81.25,81.31,81.03,81.14,580500.0,48.1704,48.206,48.04,48.1052,580500.0
2012-06-12 12:00:00,81.13,81.25,81.09,81.2,432600.0,48.0993,48.1704,48.0756,48.1408,432600.0
2012-06-12 12:30:00,81.2,81.35,81.16,81.24,579100.0,48.1408,48.2297,48.1171,48.1645,579100.0
2012-06-12 13:00:00,81.24,81.28,81.07,81.08,684500.0,48.1645,48.1882,48.0637,48.0696,684500.0
2012-06-12 13:30:00,81.08,81.15,80.88,80.91,411800.0,48.0696,48.1111,47.9511,47.9688,411800.0
2012-06-12 14:00:00,80.91,80.95,80.77,80.83,584900.0,47.9688,47.9926,47.8858,47.9214,584900.0
2012-06-12 14:30:00,80.84,81.23,80.84,81.05,662600.0,47.9273,48.1586,47.9273,48.0518,662600.0
2012-06-12 15:00:00,81.05,81.07,80.83,81.02,648900.0,48.0518,48.0637,47.9214,48.0341,648900.0
2012-06-12 15:30:00,81.02,81.42,80.98,81.21,2167300.0,48.0341,48.2712,48.0103,48.1467,2167300.0
2012-06-13 09:30:00,80.95,81.14,80.74,81.0,997200.0,47.9926,48.1052,47.8681,48.0222,997200.0
2012-06-13 10:00:00,81.0,81.34,80.99,81.26,1110600.0,48.0222,48.2238,48.0163,48.1764,1110600.0
2012-06-13 10:30:00,81.27,81.64,81.27,81.44,1141500.0,48.1823,48.4016,48.1823,48.2831,1141500.0
2012-06-13 11:00:00,81.43,81.45,81.16,81.29,754400.0,48.2771,48.289,48.1171,48.1941,754400.0
2012-06-13 11:30:00,81.28,81.34,81.14,81.22,758200.0,48.1882,48.2238,48.1052,48.1526,758200.0
2012-06-13 12:00:00,81.22,81.29,81.04,81.19,656400.0,48.1526,48.1941,48.0459,48.1348,656400.0
2012-06-13 12:30:00,81.19,81.41,81.19,81.35,524100.0,48.1348,48.2653,48.1348,48.2297,524100.0
2012-06-13 13:00:00,81.35,81.37,81.12,81.26,508300.0,48.2297,48.2416,48.0933,48.1764,508300.0
2012-06-13 13:30:00,81.25,81.3,81.06,81.11,516500.0,48.1704,48.2001,48.0578,48.0874,516500.0
2012-06-13 14:00:00,81.1,81.18,80.98,81.05,522100.0,48.0815,48.1289,48.0103,48.0518,522100.0
2012-06-13 14:30:00,81.05,81.12,80.69,80.73,970700.0,48.0518,48.0933,47.8384,47.8621,970700.0
2012-06-13 15:00:00,80.73,80.78,80.41,80.47,1376900.0,47.8621,47.8918,47.6724,47.708,1376900.0
2012-06-13 15:30:00,80.47,80.67,80.28,80.61,2397800.0,47.708,47.8266,47.5953,47.791,2397800.0
2012-06-14 09:30:00,80.92,81.13,80.73,81.09,1441600.0,47.9748,48.0993,47.8621,48.0756,1441600.0
2012-06-14 10:00:00,81.09,81.22,81.03,81.16,1245800.0,48.0756,48.1526,48.04,48.1171,1245800.0
2012-06-14 10:30:00,81.17,81.33,81.09,81.26,788600.0,48.123,48.2179,48.0756,48.1764,788600.0
2012-06-14 11:00:00,81.26,81.45,81.21,81.42,753000.0,48.1764,48.289,48.1467,48.2712,753000.0
2012-06-14 11:30:00,81.43,81.44,81.24,81.25,534000.0,48.2771,48.2831,48.1645,48.1704,534000.0
2012-06-14 12:00:00,81.24,81.4,81.23,81.32,420200.0,48.1645,48.2594,48.1586,48.2119,420200.0
2012-06-14 12:30:00,81.33,81.56,81.29,81.49,618300.0,48.2179,48.3542,48.1941,48.3127,618300.0
2012-06-14 13:00:00,81.48,81.59,81.34,81.42,476200.0,48.3068,48.372,48.2238,48.2712,476200.0
2012-06-14 13:30:00,81.42,81.53,81.39,81.49,434500.0,48.2712,48.3364,48.2534,48.3127,434500.0
2012-06-14 14:00:00,81.49,81.63,81.46,81.47,615800.0,48.3127,48.3957,48.2949,48.3009,615800.0
2012-06-14 14:30:00,81.46,81.47,81.27,81.4,647100.0,48.2949,48.3009,48.1823,48.2594,647100.0
2012-06-14 15:00:00,81.39,82.43,81.37,81.84,2530700.0,48.2534,48.87,48.2416,48.5202,2530700.0
2012-06-14 15:30:00,81.84,82.5,81.78,82.13,3932800.0,48.5202,48.9115,48.4846,48.6921,3932800.0
2012-06-15 09:30:00,82.73,82.73,82.23,82.35,6459100.0,49.0479,49.0479,48.7514,48.8226,6459100.0
2012-06-15 10:00:00,82.35,82.49,82.22,82.38,1013200.0,48.8226,48.9056,48.7455,48.8404,1013200.0
2012-06-15 10:30:00,82.39,82.59,82.34,82.54,809400.0,48.8463,48.9649,48.8166,48.9352,809400.0
2012-06-15 11:00:00,82.54,82.61,82.35,82.39,830800.0,48.9352,48.9767,48.8226,48.8463,830800.0
2012-06-15 11:30:00,82.39,82.42,82.3,82.32,562100.0,48.8463,48.8641,48.7929,48.8048,562100.0
2012-06-15 12:00:00,82.32,82.38,82.25,82.31,399200.0,48.8048,48.8404,48.7633,48.7989,399200.0
2012-06-15 12:30:00,82.31,82.39,82.26,82.32,439800.0,48.7989,48.8463,48.7692,48.8048,439800.0
2012-06-15 13:00:00,82.33,82.42,82.31,82.32,499500.0,48.8107,48.8641,48.7989,48.8048,499500.0
2012-06-15 13:30:00,82.32,82.35,82.24,82.31,590200.0,48.8048,48.8226,48.7574,48.7989,590200.0
2012-06-15 14:00:00,82.31,82.4,82.27,82.36,528100.0,48.7989,48.8522,48.7751,48.8285,528100.0
2012-06-15 14:30:00,82.37,82.6,82.34,82.52,1012500.0,48.8344,48.9708,48.8166,48.9234,1012500.0
2012-06-15 15:00:00,82.52,82.97,82.51,82.97,1964400.0,48.9234,49.1902,48.9174,49.1902,1964400.0
2012-06-15 15:30:00,82.96,83.45,82.75,83.18,5623400.0,49.1842,49.4747,49.0597,49.3147,5623400.0
2012-06-18 09:30:00,82.51,82.73,82.35,82.64,1726400.0,48.9174,49.0479,48.8226,48.9945,1726400.0
2012-06-18 10:00:00,82.64,83.08,82.6,82.98,1484400.0,48.9945,49.2554,48.9708,49.1961,1484400.0
2012-06-18 10:30:00,82.97,83.18,82.79,83.09,847600.0,49.1902,49.3147,49.0834,49.2613,847600.0
2012-06-18 11:00:00,83.09,83.15,82.4,82.98,887200.0,49.2613,49.2969,48.8522,49.1961,887200.0
2012-06-18 11:30:00,82.98,83.09,82.79,83.0,629200.0,49.1961,49.2613,49.0834,49.2079,629200.0
2012-06-18 12:00:00,82.99,83.03,82.86,82.92,381200.0,49.202,49.2257,49.1249,49.1605,381200.0
2012-06-18 12:30:00,82.92,82.94,82.71,82.8,850100.0,49.1605,49.1724,49.036,49.0894,850100.0
2012-06-18 13:00:00,82.8,83.05,82.73,83.03,496000.0,49.0894,49.2376,49.0479,49.2257,496000.0
2012-06-18 13:30:00,83.03,83.07,82.87,82.88,492600.0,49.2257,49.2494,49.1309,49.1368,492600.0
2012-06-18 14:00:00,82.88,83.05,82.83,82.95,567900.0,49.1368,49.2376,49.1072,49.1783,567900.0
2012-06-18 14:30:00,82.95,83.04,82.81,82.87,441900.0,49.1783,49.2317,49.0953,49.1309,441900.0
2012-06-18 15:00:00,82.87,82.89,82.64,82.85,688500.0,49.1309,49.1427,48.9945,49.119,688500.0
2012-06-18 15:30:00,82.85,83.14,82.81,83.12,2154900.0,49.119,49.2909,49.0953,49.2791,2154900.0
2012-06-19 09:30:00,83.73,83.81,83.31,83.42,1139300.0,49.6407,49.6882,49.3917,49.4569,1139300.0
2012-06-19 10:00:00,83.42,83.96,83.36,83.89,3013400.0,49.4569,49.7771,49.4214,49.7356,3013400.0
2012-06-19 10:30:00,83.9,84.11,83.85,84.01,1601800.0,49.7415,49.866,49.7119,49.8067,1601800.0
2012-06-19 11:00:00,84.0,84.53,84.0,84.51,1745400.0,49.8008,50.115,49.8008,50.1032,1745400.0
2012-06-19 11:30:00,84.51,84.53,84.4,84.51,1124500.0,50.1032,50.115,50.038,50.1032,1124500.0
2012-06-19 12:00:00,84.52,84.53,84.23,84.25,1070900.0,50.1091,50.115,49.9372,49.949,1070900.0
2012-06-19 12:30:00,84.25,84.32,84.2,84.27,551100.0,49.949,49.9905,49.9194,49.9609,551100.0
2012-06-19 13:00:00,84.28,84.5,84.25,84.4,615400.0,49.9668,50.0972,49.949,50.038,615400.0
2012-06-19 13:30:00,84.4,84.6,84.39,84.5,1170400.0,50.038,50.1565,50.032,50.0972,1170400.0
2012-06-19 14:00:00,84.49,84.51,84.33,84.36,663500.0,50.0913,50.1032,49.9965,50.0142,663500.0
2012-06-19 14:30:00,84.37,84.44,84.21,84.43,1234400.0,50.0202,50.0617,49.9253,50.0557,1234400.0
2012-06-19 15:00:00,84.42,84.63,84.36,84.46,1903700.0,50.0498,50.1743,50.0142,50.0735,1903700.0
2012-06-19 15:30:00,84.46,84.5,84.34,84.44,2537300.0,50.0735,50.0972,50.0024,50.0617,2537300.0
2012-06-20 09:30:00,84.22,85.07,84.18,85.01,3285400.0,49.9312,50.4352,49.9075,50.3996,3285400.0
2012-06-20 10:00:00,85.01,85.39,85.01,85.25,1925000.0,50.3996,50.6249,50.3996,50.5419,1925000.0
2012-06-20 10:30:00,85.24,85.33,85.04,85.12,1716800.0,50.536,50.5893,50.4174,50.4648,1716800.0
2012-06-20 11:00:00,85.12,85.2,84.91,85.0,1237700.0,50.4648,50.5122,50.3403,50.3937,1237700.0
2012-06-20 11:30:00,85.0,85.07,84.95,84.98,842700.0,50.3937,50.4352,50.364,50.3818,842700.0
2012-06-20 12:00:00,84.97,85.04,84.81,85.01,933500.0,50.3759,50.4174,50.281,50.3996,933500.0
2012-06-20 12:30:00,85.01,85.05,84.34,84.8,2293000.0,50.3996,50.4233,50.0024,50.2751,2293000.0
2012-06-20 13:00:00,84.81,85.37,84.81,84.86,1175300.0,50.281,50.613,50.281,50.3107,1175300.0
2012-06-20 13:30:00,84.88,84.9,84.6,84.79,643300.0,50.3225,50.3344,50.1565,50.2692,643300.0
2012-06-20 14:00:00,84.78,84.99,84.47,84.62,1118100.0,50.2632,50.3877,50.0795,50.1684,1118100.0
2012-06-20 14:30:00,84.61,84.74,84.25,84.49,1226500.0,50.1625,50.2395,49.949,50.0913,1226500.0
2012-06-20 15:00:00,84.5,84.51,84.06,84.44,1556200.0,50.0972,50.1032,49.8364,50.0617,1556200.0
2012-06-20 15:30:00,84.44,84.96,84.42,84.96,2786800.0,50.0617,50.37,50.0498,50.37,2786800.0
2012-06-21 09:30:00,85.04,85.37,84.87,84.94,2075600.0,50.4174,50.613,50.3166,50.3581,2075600.0
2012-06-21 10:00:00,84.91,84.95,84.29,84.47,2099100.0,50.3403,50.364,49.9727,50.0795,2099100.0
2012-06-21 10:30:00,84.47,84.63,84.43,84.56,1670600.0,50.0795,50.1743,50.0557,50.1328,1670600.0
2012-06-21 11:00:00,84.57,84.63,84.05,84.06,2377300.0,50.1387,50.1743,49.8304,49.8364,2377300.0
2012-06-21 11:30:00,84.06,84.09,83.2,83.24,4429700.0,49.8364,49.8542,49.3265,49.3502,4429700.0
2012-06-21 12:00:00,83.24,83.26,82.63,82.68,2326600.0,49.3502,49.3621,48.9886,49.0182,2326600.0
2012-06-21 12:30:00,82.69,82.97,82.63,82.87,1226900.0,49.0242,49.1902,48.9886,49.1309,1226900.0
2012-06-21 13:00:00,82.87,82.92,82.52,82.68,1996100.0,49.1309,49.1605,48.9234,49.0182,1996100.0
2012-06-21 13:30:00,82.68,82.74,82.42,82.65,1564900.0,49.0182,49.0538,48.8641,49.0004,1564900.0
2012-06-21 14:00:00,82.64,82.79,82.4,82.5,1584800.0,48.9945,49.0834,48.8522,48.9115,1584800.0
2012-06-21 14:30:00,82.51,82.53,82.26,82.5,1660800.0,48.9174,48.9293,48.7692,48.9115,1660800.0
2012-06-21 15:00:00,82.49,82.55,82.27,82.5,2289500.0,48.9056,48.9411,48.7751,48.9115,2289500.0
2012-06-21 15:30:00,82.5,82.56,82.05,82.13,4886500.0,48.9115,48.9471,48.6447,48.6921,4886500.0
2012-06-22 09:30:00,82.68,83.22,82.27,83.16,3462200.0,49.0182,49.3384,48.7751,49.3028,3462200.0
2012-06-22 10:00:00,83.17,83.2,82.71,82.72,2539800.0,49.3087,49.3265,49.036,49.0419,2539800.0
2012-06-22 10:30:00,82.72,82.84,82.46,82.59,2311600.0,49.0419,49.1131,48.8878,48.9649,2311600.0
2012-06-22 11:00:00,82.58,82.66,82.46,82.46,1499300.0,48.9589,49.0064,48.8878,48.8878,1499300.0
2012-06-22 11:30:00,82.47,82.85,82.39,82.58,1518300.0,48.8937,49.119,48.8463,48.9589,1518300.0
2012-06-22 12:00:00,82.58,82.65,82.43,82.59,1008900.0,48.9589,49.0004,48.87,48.9649,1008900.0
2012-06-22 12:30:00,82.6,82.66,82.51,82.58,1054300.0,48.9708,49.0064,48.9174,48.9589,1054300.0
2012-06-22 13:00:00,82.57,82.64,82.45,82.62,1048600.0,48.953,48.9945,48.8819,48.9826,1048600.0
2012-06-22 13:30:00,82.63,82.84,82.61,82.71,1436700.0,48.9886,49.1131,48.9767,49.036,1436700.0
2012-06-22 14:00:00,82.7,82.84,82.57,82.64,1282600.0,49.0301,49.1131,48.953,48.9945,1282600.0
2012-06-22 14:30:00,82.64,82.76,82.61,82.67,1794700.0,48.9945,49.0657,48.9767,49.0123,1794700.0
2012-06-22 15:00:00,82.67,82.82,82.56,82.69,2733900.0,49.0123,49.1012,48.9471,49.0242,2733900.0
2012-06-22 15:30:00,82.7,82.9,82.2,82.47,10121100.0,49.0301,49.1487,48.7336,48.8937,10121100.0
2012-06-25 09:30:00,81.1,81.22,79.78,79.91,4925900.0,48.0815,48.1526,47.2989,47.376,4925900.0
2012-06-25 10:00:00,79.91,80.31,79.86,80.31,3108900.0,47.376,47.6131,47.3463,47.6131,3108900.0
2012-06-25 10:30:00,80.31,80.57,80.05,80.28,3391000.0,47.6131,47.7673,47.459,47.5953,3391000.0
2012-06-25 11:00:00,80.28,80.79,80.28,80.61,1664500.0,47.5953,47.8977,47.5953,47.791,1664500.0
2012-06-25 11:30:00,80.62,80.62,80.18,80.37,1465500.0,47.7969,47.7969,47.5361,47.6487,1465500.0
2012-06-25 12:00:00,80.37,80.72,80.27,80.64,920500.0,47.6487,47.8562,47.5894,47.8088,920500.0
2012-06-25 12:30:00,80.64,80.99,80.62,80.91,1033400.0,47.8088,48.0163,47.7969,47.9688,1033400.0
2012-06-25 13:00:00,80.92,80.92,80.65,80.91,730200.0,47.9748,47.9748,47.8147,47.9688,730200.0
2012-06-25 13:30:00,80.91,81.01,80.77,81.01,719500.0,47.9688,48.0281,47.8858,48.0281,719500.0
2012-06-25 14:00:00,81.01,81.34,81.0,81.2,1651000.0,48.0281,48.2238,48.0222,48.1408,1651000.0
2012-06-25 14:30:00,81.2,81.23,80.98,81.04,1220300.0,48.1408,48.1586,48.0103,48.0459,1220300.0
2012-06-25 15:00:00,81.04,81.34,80.9,81.31,1410100.0,48.0459,48.2238,47.9629,48.206,1410100.0
2012-06-25 15:30:00,81.31,81.44,81.07,81.29,2922400.0,48.206,48.2831,48.0637,48.1941,2922400.0
2012-06-26 09:30:00,81.51,81.9,81.28,81.66,1552500.0,48.3246,48.5558,48.1882,48.4135,1552500.0
2012-06-26 10:00:00,81.63,81.84,81.46,81.49,1187000.0,48.3957,48.5202,48.2949,48.3127,1187000.0
2012-06-26 10:30:00,81.48,81.65,81.35,81.59,953300.0,48.3068,48.4076,48.2297,48.372,953300.0
2012-06-26 11:00:00,81.59,81.72,81.21,81.6,891900.0,48.372,48.4491,48.1467,48.3779,891900.0
2012-06-26 11:30:00,81.61,81.84,81.53,81.76,900400.0,48.3839,48.5202,48.3364,48.4728,900400.0
2012-06-26 12:00:00,81.77,81.98,81.76,81.86,545100.0,48.4787,48.6032,48.4728,48.5321,545100.0
2012-06-26 12:30:00,81.86,82.23,81.86,82.2,1352500.0,48.5321,48.7514,48.5321,48.7336,1352500.0
2012-06-26 13:00:00,82.2,82.45,82.19,82.37,1120700.0,48.7336,48.8819,48.7277,48.8344,1120700.0
2012-06-26 13:30:00,82.37,82.74,82.34,82.74,3353100.0,48.8344,49.0538,48.8166,49.0538,3353100.0
2012-06-26 14:00:00,82.74,82.97,82.68,82.81,1675100.0,49.0538,49.1902,49.0182,49.0953,1675100.0
2012-06-26 14:30:00,82.79,82.89,82.54,82.78,1505500.0,49.0834,49.1427,48.9352,49.0775,1505500.0
2012-06-26 15:00:00,82.79,82.92,82.57,82.65,1476900.0,49.0834,49.1605,48.953,49.0004,1476900.0
2012-06-26 15:30:00,82.65,82.77,82.4,82.44,2864900.0,49.0004,49.0716,48.8522,48.8759,2864900.0
2012-06-27 09:30:00,82.87,83.2,82.71,83.09,1053400.0,49.1309,49.3265,49.036,49.2613,1053400.0
2012-06-27 10:00:00,83.12,83.49,82.88,83.48,1416200.0,49.2791,49.4984,49.1368,49.4925,1416200.0
2012-06-27 10:30:00,83.48,83.5,83.13,83.17,761100.0,49.4925,49.5044,49.285,49.3087,761100.0
2012-06-27 11:00:00,83.17,83.23,82.86,83.13,768600.0,49.3087,49.3443,49.1249,49.285,768600.0
2012-06-27 11:30:00,83.13,83.44,83.12,83.39,722500.0,49.285,49.4688,49.2791,49.4392,722500.0
2012-06-27 12:00:00,83.4,83.64,83.33,83.55,855100.0,49.4451,49.5874,49.4036,49.534,855100.0
2012-06-27 12:30:00,83.55,83.56,83.43,83.48,424400.0,49.534,49.5399,49.4629,49.4925,424400.0
2012-06-27 13:00:00,83.48,83.62,83.36,83.38,724600.0,49.4925,49.5755,49.4214,49.4332,724600.0
2012-06-27 13:30:00,83.38,83.41,83.18,83.28,516600.0,49.4332,49.451,49.3147,49.3739,516600.0
2012-06-27 14:00:00,83.28,83.32,83.12,83.24,578300.0,49.3739,49.3977,49.2791,49.3502,578300.0
2012-06-27 14:30:00,83.24,83.34,83.12,83.12,797600.0,49.3502,49.4095,49.2791,49.2791,797600.0
2012-06-27 15:00:00,83.13,83.66,83.13,83.56,1469300.0,49.285,49.5992,49.285,49.5399,1469300.0
2012-06-27 15:30:00,83.56,83.56,83.01,83.21,2526000.0,49.5399,49.5399,49.2139,49.3324,2526000.0
2012-06-28 09:30:00,82.66,82.79,82.5,82.64,1346000.0,49.0064,49.0834,48.9115,48.9945,1346000.0
2012-06-28 10:00:00,82.62,82.81,82.36,82.6,1168900.0,48.9826,49.0953,48.8285,48.9708,1168900.0
2012-06-28 10:30:00,82.6,82.6,82.02,82.14,1382300.0,48.9708,48.9708,48.6269,48.6981,1382300.0
2012-06-28 11:00:00,82.14,82.46,82.08,82.42,737200.0,48.6981,48.8878,48.6625,48.8641,737200.0
2012-06-28 11:30:00,82.43,82.51,82.41,82.45,900700.0,48.87,48.9174,48.8581,48.8819,900700.0
2012-06-28 12:00:00,82.45,82.49,82.21,82.4,516200.0,48.8819,48.9056,48.7396,48.8522,516200.0
2012-06-28 12:30:00,82.4,82.45,82.27,82.41,519100.0,48.8522,48.8819,48.7751,48.8581,519100.0
2012-06-28 13:00:00,82.42,82.51,82.34,82.4,533400.0,48.8641,48.9174,48.8166,48.8522,533400.0
2012-06-28 13:30:00,82.4,82.43,82.2,82.36,745500.0,48.8522,48.87,48.7336,48.8285,745500.0
2012-06-28 14:00:00,82.36,82.39,82.06,82.19,587900.0,48.8285,48.8463,48.6506,48.7277,587900.0
2012-06-28 14:30:00,82.19,82.55,82.13,82.53,801600.0,48.7277,48.9411,48.6921,48.9293,801600.0
2012-06-28 15:00:00,82.54,82.79,82.52,82.78,1165700.0,48.9352,49.0834,48.9234,49.0775,1165700.0
2012-06-28 15:30:00,82.79,83.46,82.76,83.14,4087900.0,49.0834,49.4807,49.0657,49.2909,4087900.0
2012-06-29 09:30:00,84.78,85.13,84.54,84.73,2426700.0,50.2632,50.4707,50.121,50.2336,2426700.0
2012-06-29 10:00:00,84.74,85.15,84.68,85.0,1910600.0,50.2395,50.4826,50.204,50.3937,1910600.0
2012-06-29 10:30:00,85.0,85.03,84.67,84.79,1145800.0,50.3937,50.4115,50.198,50.2692,1145800.0
2012-06-29 11:00:00,84.79,84.93,84.74,84.77,830400.0,50.2692,50.3522,50.2395,50.2573,830400.0
2012-06-29 11:30:00,84.78,84.89,84.69,84.71,763200.0,50.2632,50.3285,50.2099,50.2217,763200.0
2012-06-29 12:00:00,84.7,84.7,84.46,84.56,857400.0,50.2158,50.2158,50.0735,50.1328,857400.0
2012-06-29 12:30:00,84.56,84.82,84.55,84.8,733300.0,50.1328,50.287,50.1269,50.2751,733300.0
2012-06-29 13:00:00,84.81,84.98,84.71,84.94,679700.0,50.281,50.3818,50.2217,50.3581,679700.0
2012-06-29 13:30:00,84.93,84.95,84.81,84.83,644000.0,50.3522,50.364,50.281,50.2929,644000.0
2012-06-29 14:00:00,84.83,84.94,84.74,84.9,844200.0,50.2929,50.3581,50.2395,50.3344,844200.0
2012-06-29 14:30:00,84.9,84.95,84.81,84.88,808700.0,50.3344,50.364,50.281,50.3225,808700.0
2012-06-29 15:00:00,84.88,85.13,84.85,85.13,1642100.0,50.3225,50.4707,50.3047,50.4707,1642100.0
2012-06-29 15:30:00,85.13,85.7,85.05,85.61,5550000.0,50.4707,50.8087,50.4233,50.7553,5550000.0
2012-07-02 09:30:00,85.44,85.47,85.04,85.16,1254300.0,50.6545,50.6723,50.4174,50.4885,1254300.0
2012-07-02 10:00:00,85.15,85.16,84.55,84.6,1936500.0,50.4826,50.4885,50.1269,50.1565,1936500.0
2012-07-02 10:30:00,84.6,84.83,84.54,84.55,1364200.0,50.1565,50.2929,50.121,50.1269,1364200.0
2012-07-02 11:00:00,84.55,84.86,84.55,84.75,1049300.0,50.1269,50.3107,50.1269,50.2455,1049300.0
2012-07-02 11:30:00,84.76,84.85,84.72,84.79,561700.0,50.2514,50.3047,50.2277,50.2692,561700.0
2012-07-02 12:00:00,84.77,84.84,84.66,84.82,485500.0,50.2573,50.2988,50.1921,50.287,485500.0
2012-07-02 12:30:00,84.82,85.01,84.76,84.9,627600.0,50.287,50.3996,50.2514,50.3344,627600.0
2012-07-02 13:00:00,84.9,84.92,84.84,84.88,519700.0,50.3344,50.3462,50.2988,50.3225,519700.0
2012-07-02 13:30:00,84.87,84.97,84.73,84.91,495300.0,50.3166,50.3759,50.2336,50.3403,495300.0
2012-07-02 14:00:00,84.91,85.01,84.78,84.97,676300.0,50.3403,50.3996,50.2632,50.3759,676300.0
2012-07-02 14:30:00,84.97,85.08,84.94,85.05,638100.0,50.3759,50.4411,50.3581,50.4233,638100.0
2012-07-02 15:00:00,85.05,85.15,84.98,85.09,752400.0,50.4233,50.4826,50.3818,50.447,752400.0
2012-07-02 15:30:00,85.09,85.35,85.03,85.28,1791700.0,50.447,50.6012,50.4115,50.5597,1791700.0
2012-07-03 09:30:00,85.69,86.06,85.62,86.0,1903700.0,50.8028,51.0221,50.7612,50.9865,1903700.0
2012-07-03 10:00:00,85.99,86.16,85.76,85.8,1103200.0,50.9806,51.0814,50.8443,50.868,1103200.0
2012-07-03 10:30:00,85.81,85.87,85.68,85.71,776900.0,50.8739,50.9095,50.7968,50.8146,776900.0
2012-07-03 11:00:00,85.7,86.12,85.7,86.1,977900.0,50.8087,51.0577,50.8087,51.0458,977900.0
2012-07-03 11:30:00,86.1,86.2,86.03,86.12,758400.0,51.0458,51.1051,51.0043,51.0577,758400.0
2012-07-03 12:00:00,86.13,86.22,85.94,86.22,1055200.0,51.0636,51.117,50.951,51.117,1055200.0
2012-07-03 12:30:00,86.22,86.28,85.86,86.25,1840100.0,51.117,51.1525,50.9035,51.1348,1840100.0
2012-07-05 09:30:00,85.33,85.73,85.15,85.66,1502700.0,50.5893,50.8265,50.4826,50.785,1502700.0
2012-07-05 10:00:00,85.65,85.73,85.37,85.59,936800.0,50.779,50.8265,50.613,50.7435,936800.0
2012-07-05 10:30:00,85.59,86.0,85.58,85.95,789900.0,50.7435,50.9865,50.7375,50.9569,789900.0
2012-07-05 11:00:00,85.95,86.04,85.81,85.87,744100.0,50.9569,51.0103,50.8739,50.9095,744100.0
2012-07-05 11:30:00,85.87,85.91,85.72,85.79,412200.0,50.9095,50.9332,50.8205,50.862,412200.0
2012-07-05 12:00:00,85.78,85.84,85.61,85.63,371100.0,50.8561,50.8917,50.7553,50.7672,371100.0
2012-07-05 12:30:00,85.62,85.74,85.49,85.68,441800.0,50.7612,50.8324,50.6842,50.7968,441800.0
2012-07-05 13:00:00,85.69,85.8,85.66,85.68,337400.0,50.8028,50.868,50.785,50.7968,337400.0
2012-07-05 13:30:00,85.67,85.79,85.44,85.79,416800.0,50.7909,50.862,50.6545,50.862,416800.0
2012-07-05 14:00:00,85.8,86.02,85.71,85.93,707900.0,50.868,50.9984,50.8146,50.945,707900.0
2012-07-05 14:30:00,85.92,85.92,85.69,85.7,411000.0,50.9391,50.9391,50.8028,50.8087,411000.0
2012-07-05 15:00:00,85.7,85.79,85.61,85.7,552200.0,50.8087,50.862,50.7553,50.8087,552200.0
2012-07-05 15:30:00,85.7,85.75,85.57,85.62,1349000.0,50.8087,50.8383,50.7316,50.7612,1349000.0
2012-07-06 09:30:00,84.26,84.56,84.24,84.5,1262600.0,49.955,50.1328,49.9431,50.0972,1262600.0
2012-07-06 10:00:00,84.49,84.75,84.2,84.66,1318400.0,50.0913,50.2455,49.9194,50.1921,1318400.0
2012-07-06 10:30:00,84.66,84.76,84.47,84.62,753200.0,50.1921,50.2514,50.0795,50.1684,753200.0
2012-07-06 11:00:00,84.63,84.82,84.34,84.35,673300.0,50.1743,50.287,50.0024,50.0083,673300.0
2012-07-06 11:30:00,84.34,84.48,84.3,84.41,521100.0,50.0024,50.0854,49.9787,50.0439,521100.0
2012-07-06 12:00:00,84.41,84.42,84.25,84.37,485000.0,50.0439,50.0498,49.949,50.0202,485000.0
2012-07-06 12:30:00,84.38,84.7,84.37,84.63,473700.0,50.0261,50.2158,50.0202,50.1743,473700.0
2012-07-06 13:00:00,84.62,84.63,84.46,84.5,384700.0,50.1684,50.1743,50.0735,50.0972,384700.0
2012-07-06 13:30:00,84.51,84.56,84.34,84.39,381700.0,50.1032,50.1328,50.0024,50.032,381700.0
2012-07-06 14:00:00,84.39,84.39,84.24,84.28,420200.0,50.032,50.032,49.9431,49.9668,420200.0
2012-07-06 14:30:00,84.28,84.52,84.24,84.47,499700.0,49.9668,50.1091,49.9431,50.0795,499700.0
2012-07-06 15:00:00,84.46,84.72,84.39,84.7,775200.0,50.0735,50.2277,50.032,50.2158,775200.0
2012-07-06 15:30:00,84.7,85.04,84.68,84.82,2336100.0,50.2158,50.4174,50.204,50.287,2336100.0
2012-07-09 09:30:00,84.53,84.55,83.44,83.48,2620300.0,50.115,50.1269,49.4688,49.4925,2620300.0
2012-07-09 10:00:00,83.47,83.5,83.16,83.23,2319900.0,49.4866,49.5044,49.3028,49.3443,2319900.0
2012-07-09 10:30:00,83.23,83.68,83.16,83.33,1743000.0,49.3443,49.6111,49.3028,49.4036,1743000.0
2012-07-09 11:00:00,83.33,83.44,83.15,83.39,1052500.0,49.4036,49.4688,49.2969,49.4392,1052500.0
2012-07-09 11:30:00,83.4,83.45,83.02,83.04,962100.0,49.4451,49.4747,49.2198,49.2317,962100.0
2012-07-09 12:00:00,83.03,83.4,83.03,83.31,744700.0,49.2257,49.4451,49.2257,49.3917,744700.0
2012-07-09 12:30:00,83.32,83.52,83.31,83.32,517300.0,49.3977,49.5162,49.3917,49.3977,517300.0
2012-07-09 13:00:00,83.31,83.57,83.3,83.51,812200.0,49.3917,49.5459,49.3858,49.5103,812200.0
2012-07-09 13:30:00,83.51,83.76,83.49,83.76,694000.0,49.5103,49.6585,49.4984,49.6585,694000.0
2012-07-09 14:00:00,83.75,83.77,83.34,83.36,695400.0,49.6526,49.6644,49.4095,49.4214,695400.0
2012-07-09 14:30:00,83.37,83.58,83.3,83.38,751000.0,49.4273,49.5518,49.3858,49.4332,751000.0
2012-07-09 15:00:00,83.39,83.55,83.32,83.48,1006500.0,49.4392,49.534,49.3977,49.4925,1006500.0
2012-07-09 15:30:00,83.49,83.72,83.44,83.69,2679500.0,49.4984,49.6348,49.4688,49.617,2679500.0
2012-07-10 09:30:00,84.23,84.39,84.01,84.03,1167300.0,49.9372,50.032,49.8067,49.8186,1167300.0
2012-07-10 10:00:00,84.04,84.11,83.81,84.05,1088200.0,49.8245,49.866,49.6882,49.8304,1088200.0
2012-07-10 10:30:00,84.04,84.1,83.64,83.72,1064000.0,49.8245,49.8601,49.5874,49.6348,1064000.0
2012-07-10 11:00:00,83.72,83.77,83.53,83.73,1015900.0,49.6348,49.6644,49.5222,49.6407,1015900.0
2012-07-10 11:30:00,83.72,83.72,83.43,83.59,674400.0,49.6348,49.6348,49.4629,49.5577,674400.0
2012-07-10 12:00:00,83.61,83.61,83.38,83.43,546000.0,49.5696,49.5696,49.4332,49.4629,546000.0
2012-07-10 12:30:00,83.42,83.67,83.39,83.56,411000.0,49.4569,49.6052,49.4392,49.5399,411000.0
2012-07-10 13:00:00,83.56,83.62,83.4,83.48,344100.0,49.5399,49.5755,49.4451,49.4925,344100.0
2012-07-10 13:30:00,83.49,83.49,83.21,83.34,729300.0,49.4984,49.4984,49.3324,49.4095,729300.0
2012-07-10 14:00:00,83.34,83.42,82.99,83.04,885300.0,49.4095,49.4569,49.202,49.2317,885300.0
2012-07-10 14:30:00,83.05,83.19,82.83,83.01,907300.0,49.2376,49.3206,49.1072,49.2139,907300.0
2012-07-10 15:00:00,83.01,83.14,82.89,82.99,932600.0,49.2139,49.2909,49.1427,49.202,932600.0
2012-07-10 15:30:00,82.98,83.28,82.87,83.09,2105600.0,49.1961,49.3739,49.1309,49.2613,2105600.0
2012-07-11 09:30:00,83.49,83.96,83.24,83.79,1241700.0,49.4984,49.7771,49.3502,49.6763,1241700.0
2012-07-11 10:00:00,83.8,83.99,83.64,83.91,1043700.0,49.6822,49.7949,49.5874,49.7474,1043700.0
2012-07-11 10:30:00,83.92,83.97,83.53,83.67,804600.0,49.7534,49.783,49.5222,49.6052,804600.0
2012-07-11 11:00:00,83.66,83.84,83.61,83.69,672800.0,49.5992,49.7059,49.5696,49.617,672800.0
2012-07-11 11:30:00,83.69,83.85,83.66,83.79,502300.0,49.617,49.7119,49.5992,49.6763,502300.0
2012-07-11 12:00:00,83.8,83.99,83.77,83.82,604500.0,49.6822,49.7949,49.6644,49.6941,604500.0
2012-07-11 12:30:00,83.82,84.06,83.81,84.02,520000.0,49.6941,49.8364,49.6882,49.8127,520000.0
2012-07-11 13:00:00,84.02,84.15,83.89,84.14,630000.0,49.8127,49.8897,49.7356,49.8838,630000.0
2012-07-11 13:30:00,84.13,84.25,84.1,84.2,805300.0,49.8779,49.949,49.8601,49.9194,805300.0
2012-07-11 14:00:00,84.2,84.33,83.73,83.88,1673600.0,49.9194,49.9965,49.6407,49.7297,1673600.0
2012-07-11 14:30:00,83.86,84.19,83.73,83.9,1238000.0,49.7178,49.9135,49.6407,49.7415,1238000.0
2012-07-11 15:00:00,83.9,84.31,83.85,83.96,1687200.0,49.7415,49.9846,49.7119,49.7771,1687200.0
2012-07-11 15:30:00,83.96,84.68,83.92,84.29,3985600.0,49.7771,50.204,49.7534,49.9727,3985600.0
2012-07-12 09:30:00,83.42,84.03,83.32,83.73,1540800.0,49.4569,49.8186,49.3977,49.6407,1540800.0
2012-07-12 10:00:00,83.73,83.82,83.53,83.63,1035700.0,49.6407,49.6941,49.5222,49.5814,1035700.0
2012-07-12 10:30:00,83.62,83.64,83.51,83.58,663400.0,49.5755,49.5874,49.5103,49.5518,663400.0
2012-07-12 11:00:00,83.59,83.67,83.49,83.54,757200.0,49.5577,49.6052,49.4984,49.5281,757200.0
2012-07-12 11:30:00,83.54,83.73,83.48,83.72,885900.0,49.5281,49.6407,49.4925,49.6348,885900.0
2012-07-12 12:00:00,83.72,83.77,83.67,83.72,750600.0,49.6348,49.6644,49.6052,49.6348,750600.0
2012-07-12 12:30:00,83.73,84.06,83.65,84.03,754300.0,49.6407,49.8364,49.5933,49.8186,754300.0
2012-07-12 13:00:00,84.03,84.08,83.83,83.99,687800.0,49.8186,49.8482,49.7,49.7949,687800.0
2012-07-12 13:30:00,83.98,84.28,83.98,84.19,793600.0,49.7889,49.9668,49.7889,49.9135,793600.0
2012-07-12 14:00:00,84.19,84.34,83.98,84.24,893400.0,49.9135,50.0024,49.7889,49.9431,893400.0
2012-07-12 14:30:00,84.23,84.35,84.2,84.25,885700.0,49.9372,50.0083,49.9194,49.949,885700.0
2012-07-12 15:00:00,84.25,84.47,84.13,84.34,1082200.0,49.949,50.0795,49.8779,50.0024,1082200.0
2012-07-12 15:30:00,84.34,84.55,84.06,84.12,2607600.0,50.0024,50.1269,49.8364,49.8719,2607600.0
2012-07-13 09:30:00,84.42,85.0,84.26,84.91,1152200.0,50.0498,50.3937,49.955,50.3403,1152200.0
2012-07-13 10:00:00,84.92,85.23,84.87,85.13,1109900.0,50.3462,50.53,50.3166,50.4707,1109900.0
2012-07-13 10:30:00,85.14,85.26,85.1,85.12,649100.0,50.4767,50.5478,50.453,50.4648,649100.0
2012-07-13 11:00:00,85.12,85.13,84.75,84.94,769300.0,50.4648,50.4707,50.2455,50.3581,769300.0
2012-07-13 11:30:00,84.94,85.06,84.9,84.99,520700.0,50.3581,50.4292,50.3344,50.3877,520700.0
2012-07-13 12:00:00,84.99,85.19,84.96,85.0,546800.0,50.3877,50.5063,50.37,50.3937,546800.0
2012-07-13 12:30:00,85.0,85.09,85.0,85.07,269500.0,50.3937,50.447,50.3937,50.4352,269500.0
2012-07-13 13:00:00,85.08,85.12,85.01,85.06,304300.0,50.4411,50.4648,50.3996,50.4292,304300.0
2012-07-13 13:30:00,85.06,85.15,85.03,85.15,317600.0,50.4292,50.4826,50.4115,50.4826,317600.0
2012-07-13 14:00:00,85.14,85.17,85.09,85.14,500900.0,50.4767,50.4945,50.447,50.4767,500900.0
2012-07-13 14:30:00,85.13,85.2,85.1,85.19,677000.0,50.4707,50.5122,50.453,50.5063,677000.0
2012-07-13 15:00:00,85.19,85.47,85.19,85.34,1142800.0,50.5063,50.6723,50.5063,50.5952,1142800.0
2012-07-13 15:30:00,85.34,85.57,85.28,85.49,3259700.0,50.5952,50.7316,50.5597,50.6842,3259700.0
2012-07-16 09:30:00,84.83,85.08,84.66,84.84,1245300.0,50.2929,50.4411,50.1921,50.2988,1245300.0
2012-07-16 10:00:00,84.84,84.88,84.69,84.87,698900.0,50.2988,50.3225,50.2099,50.3166,698900.0
2012-07-16 10:30:00,84.85,84.96,84.8,84.83,634800.0,50.3047,50.37,50.2751,50.2929,634800.0
2012-07-16 11:00:00,84.82,85.15,84.78,85.13,702300.0,50.287,50.4826,50.2632,50.4707,702300.0
2012-07-16 11:30:00,85.13,85.16,85.04,85.1,571600.0,50.4707,50.4885,50.4174,50.453,571600.0
2012-07-16 12:00:00,85.11,85.17,84.99,85.04,470500.0,50.4589,50.4945,50.3877,50.4174,470500.0
2012-07-16 12:30:00,85.03,85.09,84.91,85.01,368500.0,50.4115,50.447,50.3403,50.3996,368500.0
2012-07-16 13:00:00,85.02,85.08,84.94,85.03,474600.0,50.4055,50.4411,50.3581,50.4115,474600.0
2012-07-16 13:30:00,85.04,85.18,84.96,85.12,454100.0,50.4174,50.5004,50.37,50.4648,454100.0
2012-07-16 14:00:00,85.13,85.42,85.12,85.34,634100.0,50.4707,50.6427,50.4648,50.5952,634100.0
2012-07-16 14:30:00,85.35,85.4,85.14,85.23,545900.0,50.6012,50.6308,50.4767,50.53,545900.0
2012-07-16 15:00:00,85.24,85.27,85.06,85.11,721900.0,50.536,50.5537,50.4292,50.4589,721900.0
2012-07-16 15:30:00,85.12,85.14,84.83,85.05,1760600.0,50.4648,50.4767,50.2929,50.4233,1760600.0
2012-07-17 09:30:00,85.18,85.34,85.03,85.06,1157600.0,50.5004,50.5952,50.4115,50.4292,1157600.0
2012-07-17 10:00:00,85.06,85.06,84.45,84.66,1473200.0,50.4292,50.4292,50.0676,50.1921,1473200.0
2012-07-17 10:30:00,84.65,84.71,84.1,84.37,1242500.0,50.1862,50.2217,49.8601,50.0202,1242500.0
2012-07-17 11:00:00,84.36,84.68,84.32,84.51,818800.0,50.0142,50.204,49.9905,50.1032,818800.0
2012-07-17 11:30:00,84.51,84.98,84.49,84.98,682300.0,50.1032,50.3818,50.0913,50.3818,682300.0
2012-07-17 12:00:00,84.98,85.2,84.78,85.09,700100.0,50.3818,50.5122,50.2632,50.447,700100.0
2012-07-17 12:30:00,85.1,85.35,85.09,85.3,496800.0,50.453,50.6012,50.447,50.5715,496800.0
2012-07-17 13:00:00,85.29,85.5,85.27,85.45,574500.0,50.5656,50.6901,50.5537,50.6605,574500.0
2012-07-17 13:30:00,85.44,85.7,85.44,85.6,727100.0,50.6545,50.8087,50.6545,50.7494,727100.0
2012-07-17 14:00:00,85.59,85.73,85.44,85.5,899800.0,50.7435,50.8265,50.6545,50.6901,899800.0
2012-07-17 14:30:00,85.5,85.82,85.49,85.65,607700.0,50.6901,50.8798,50.6842,50.779,607700.0
2012-07-17 15:00:00,85.66,85.69,85.39,85.51,807700.0,50.785,50.8028,50.6249,50.696,807700.0
2012-07-17 15:30:00,85.52,85.75,85.45,85.72,1953900.0,50.702,50.8383,50.6605,50.8205,1953900.0
2012-07-18 09:30:00,85.34,85.87,85.07,85.68,985100.0,50.5952,50.9095,50.4352,50.7968,985100.0
2012-07-18 10:00:00,85.68,85.95,85.6,85.62,944900.0,50.7968,50.9569,50.7494,50.7612,944900.0
2012-07-18 10:30:00,85.62,85.8,85.42,85.67,1017500.0,50.7612,50.868,50.6427,50.7909,1017500.0
2012-07-18 11:00:00,85.68,85.87,85.61,85.68,719500.0,50.7968,50.9095,50.7553,50.7968,719500.0
2012-07-18 11:30:00,85.69,85.84,85.65,85.66,538000.0,50.8028,50.8917,50.779,50.785,538000.0
2012-07-18 12:00:00,85.66,85.93,85.65,85.85,612700.0,50.785,50.945,50.779,50.8976,612700.0
2012-07-18 12:30:00,85.85,85.91,85.76,85.9,336600.0,50.8976,50.9332,50.8443,50.9273,336600.0
2012-07-18 13:00:00,85.9,85.95,85.8,85.94,320400.0,50.9273,50.9569,50.868,50.951,320400.0
2012-07-18 13:30:00,85.94,85.95,85.74,85.8,655800.0,50.951,50.9569,50.8324,50.868,655800.0
2012-07-18 14:00:00,85.8,86.0,85.77,85.97,599000.0,50.868,50.9865,50.8502,50.9688,599000.0
2012-07-18 14:30:00,85.97,85.98,85.82,85.84,953800.0,50.9688,50.9747,50.8798,50.8917,953800.0
2012-07-18 15:00:00,85.84,86.22,85.84,86.13,1105600.0,50.8917,51.117,50.8917,51.0636,1105600.0
2012-07-18 15:30:00,86.13,86.22,85.9,86.21,2177200.0,51.0636,51.117,50.9273,51.111,2177200.0
2012-07-19 09:30:00,86.02,86.15,85.82,86.03,1257800.0,50.9984,51.0755,50.8798,51.0043,1257800.0
2012-07-19 10:00:00,86.01,86.02,85.62,85.82,883900.0,50.9925,50.9984,50.7612,50.8798,883900.0
2012-07-19 10:30:00,85.82,85.99,85.77,85.9,549700.0,50.8798,50.9806,50.8502,50.9273,549700.0
2012-07-19 11:00:00,85.91,86.02,85.76,85.81,662500.0,50.9332,50.9984,50.8443,50.8739,662500.0
2012-07-19 11:30:00,85.8,85.94,85.62,85.92,1066900.0,50.868,50.951,50.7612,50.9391,1066900.0
2012-07-19 12:00:00,85.92,86.19,85.91,86.1,625000.0,50.9391,51.0992,50.9332,51.0458,625000.0
2012-07-19 12:30:00,86.11,86.18,85.96,85.99,595700.0,51.0518,51.0933,50.9628,50.9806,595700.0
2012-07-19 13:00:00,85.98,86.3,85.98,86.17,742400.0,50.9747,51.1644,50.9747,51.0873,742400.0
2012-07-19 13:30:00,86.18,86.18,85.92,86.0,656200.0,51.0933,51.0933,50.9391,50.9865,656200.0
2012-07-19 14:00:00,86.0,86.17,85.98,86.08,528900.0,50.9865,51.0873,50.9747,51.034,528900.0
2012-07-19 14:30:00,86.08,86.38,86.07,86.36,835000.0,51.034,51.2118,51.028,51.2,835000.0
2012-07-19 15:00:00,86.36,86.38,86.1,86.25,894100.0,51.2,51.2118,51.0458,51.1348,894100.0
2012-07-19 15:30:00,86.25,86.35,86.04,86.16,2414700.0,51.1348,51.194,51.0103,51.0814,2414700.0
2012-07-20 09:30:00,85.82,85.87,85.27,85.41,3559000.0,50.8798,50.9095,50.5537,50.6367,3559000.0
2012-07-20 10:00:00,85.4,85.65,85.33,85.63,766000.0,50.6308,50.779,50.5893,50.7672,766000.0
2012-07-20 10:30:00,85.64,85.64,85.44,85.54,657300.0,50.7731,50.7731,50.6545,50.7138,657300.0
2012-07-20 11:00:00,85.55,85.69,85.46,85.59,775500.0,50.7197,50.8028,50.6664,50.7435,775500.0
2012-07-20 11:30:00,85.58,85.59,85.37,85.52,503100.0,50.7375,50.7435,50.613,50.702,503100.0
2012-07-20 12:00:00,85.51,85.53,85.39,85.45,786300.0,50.696,50.7079,50.6249,50.6605,786300.0
2012-07-20 12:30:00,85.44,85.5,85.3,85.47,470000.0,50.6545,50.6901,50.5715,50.6723,470000.0
2012-07-20 13:00:00,85.48,85.59,85.42,85.49,557900.0,50.6782,50.7435,50.6427,50.6842,557900.0
2012-07-20 13:30:00,85.49,85.58,85.43,85.57,413100.0,50.6842,50.7375,50.6486,50.7316,413100.0
2012-07-20 14:00:00,85.57,85.83,85.55,85.7,805400.0,50.7316,50.8858,50.7197,50.8087,805400.0
2012-07-20 14:30:00,85.7,85.74,85.55,85.69,570400.0,50.8087,50.8324,50.7197,50.8028,570400.0
2012-07-20 15:00:00,85.7,86.06,85.68,86.04,1146000.0,50.8087,51.0221,50.7968,51.0103,1146000.0
2012-07-20 15:30:00,86.03,86.15,85.93,86.06,2810000.0,51.0043,51.0755,50.945,51.0221,2810000.0
2012-07-23 09:30:00,84.8,84.99,84.33,84.59,1536100.0,50.2751,50.3877,49.9965,50.1506,1536100.0
2012-07-23 10:00:00,84.59,84.79,84.44,84.74,1131400.0,50.1506,50.2692,50.0617,50.2395,1131400.0
2012-07-23 10:30:00,84.74,84.91,84.65,84.81,823700.0,50.2395,50.3403,50.1862,50.281,823700.0
2012-07-23 11:00:00,84.82,84.99,84.5,84.72,874300.0,50.287,50.3877,50.0972,50.2277,874300.0
2012-07-23 11:30:00,84.72,84.86,84.58,84.8,506000.0,50.2277,50.3107,50.1447,50.2751,506000.0
2012-07-23 12:00:00,84.81,84.86,84.6,84.69,370700.0,50.281,50.3107,50.1565,50.2099,370700.0
2012-07-23 12:30:00,84.69,84.89,84.6,84.77,440500.0,50.2099,50.3285,50.1565,50.2573,440500.0
2012-07-23 13:00:00,84.78,84.78,84.59,84.67,452800.0,50.2632,50.2632,50.1506,50.198,452800.0
2012-07-23 13:30:00,84.67,84.77,84.64,84.73,434100.0,50.198,50.2573,50.1802,50.2336,434100.0
2012-07-23 14:00:00,84.73,84.84,84.63,84.69,777400.0,50.2336,50.2988,50.1743,50.2099,777400.0
2012-07-23 14:30:00,84.69,84.99,84.68,84.93,820200.0,50.2099,50.3877,50.204,50.3522,820200.0
2012-07-23 15:00:00,84.93,85.17,84.78,85.17,975800.0,50.3522,50.4945,50.2632,50.4945,975800.0
2012-07-23 15:30:00,85.17,85.46,85.13,85.23,2430000.0,50.4945,50.6664,50.4707,50.53,2430000.0
2012-07-24 09:30:00,85.22,85.37,84.78,84.87,1268300.0,50.5241,50.613,50.2632,50.3166,1268300.0
2012-07-24 10:00:00,84.88,84.97,84.62,84.66,664600.0,50.3225,50.3759,50.1684,50.1921,664600.0
2012-07-24 10:30:00,84.66,84.78,84.39,84.5,789600.0,50.1921,50.2632,50.032,50.0972,789600.0
2012-07-24 11:00:00,84.5,84.76,84.39,84.71,582200.0,50.0972,50.2514,50.032,50.2217,582200.0
2012-07-24 11:30:00,84.71,84.74,84.25,84.26,963300.0,50.2217,50.2395,49.949,49.955,963300.0
2012-07-24 12:00:00,84.25,84.26,83.91,84.01,1024800.0,49.949,49.955,49.7474,49.8067,1024800.0
2012-07-24 12:30:00,84.01,84.2,83.94,84.13,370600.0,49.8067,49.9194,49.7652,49.8779,370600.0
2012-07-24 13:00:00,84.12,84.14,83.9,83.94,327000.0,49.8719,49.8838,49.7415,49.7652,327000.0
2012-07-24 13:30:00,83.94,84.16,83.87,83.98,758800.0,49.7652,49.8957,49.7237,49.7889,758800.0
2012-07-24 14:00:00,83.98,83.98,83.54,83.56,702100.0,49.7889,49.7889,49.5281,49.5399,702100.0
2012-07-24 14:30:00,83.55,83.88,83.5,83.84,705000.0,49.534,49.7297,49.5044,49.7059,705000.0
2012-07-24 15:00:00,83.84,84.14,83.69,84.14,1178800.0,49.7059,49.8838,49.617,49.8838,1178800.0
2012-07-24 15:30:00,84.12,84.74,84.04,84.58,2537600.0,49.8719,50.2395,49.8245,50.1447,2537600.0
2012-07-25 09:30:00,85.04,85.27,84.78,84.92,1467100.0,50.4174,50.5537,50.2632,50.3462,1467100.0
2012-07-25 10:00:00,84.92,85.06,84.68,85.05,928800.0,50.3462,50.4292,50.204,50.4233,928800.0
2012-07-25 10:30:00,85.05,85.05,84.67,84.7,1122100.0,50.4233,50.4233,50.198,50.2158,1122100.0
2012-07-25 11:00:00,84.7,84.96,84.67,84.78,701600.0,50.2158,50.37,50.198,50.2632,701600.0
2012-07-25 11:30:00,84.79,84.95,84.75,84.75,658000.0,50.2692,50.364,50.2455,50.2455,658000.0
2012-07-25 12:00:00,84.75,84.98,84.74,84.98,568700.0,50.2455,50.3818,50.2395,50.3818,568700.0
2012-07-25 12:30:00,84.97,85.1,84.92,85.07,653400.0,50.3759,50.453,50.3462,50.4352,653400.0
2012-07-25 13:00:00,85.07,85.34,85.07,85.27,979100.0,50.4352,50.5952,50.4352,50.5537,979100.0
2012-07-25 13:30:00,85.27,85.55,85.22,85.4,1043400.0,50.5537,50.7197,50.5241,50.6308,1043400.0
2012-07-25 14:00:00,85.41,85.45,85.28,85.4,704400.0,50.6367,50.6605,50.5597,50.6308,704400.0
2012-07-25 14:30:00,85.4,85.45,85.3,85.3,1115100.0,50.6308,50.6605,50.5715,50.5715,1115100.0
2012-07-25 15:00:00,85.3,85.3,84.71,84.89,1159700.0,50.5715,50.5715,50.2217,50.3285,1159700.0
2012-07-25 15:30:00,84.89,85.34,84.66,85.3,2957200.0,50.3285,50.5952,50.1921,50.5715,2957200.0
2012-07-26 09:30:00,85.56,86.09,85.26,85.7,2452600.0,50.7257,51.0399,50.5478,50.8087,2452600.0
2012-07-26 10:00:00,85.71,86.13,85.67,85.73,1533500.0,50.8146,51.0636,50.7909,50.8265,1533500.0
2012-07-26 10:30:00,85.74,85.9,85.54,85.85,1219600.0,50.8324,50.9273,50.7138,50.8976,1219600.0
2012-07-26 11:00:00,85.86,85.86,85.47,85.54,886900.0,50.9035,50.9035,50.6723,50.7138,886900.0
2012-07-26 11:30:00,85.54,85.75,85.53,85.72,598000.0,50.7138,50.8383,50.7079,50.8205,598000.0
2012-07-26 12:00:00,85.71,85.98,85.69,85.97,764000.0,50.8146,50.9747,50.8028,50.9688,764000.0
2012-07-26 12:30:00,85.96,86.19,85.89,86.17,746900.0,50.9628,51.0992,50.9213,51.0873,746900.0
2012-07-26 13:00:00,86.17,86.44,86.14,86.39,1021400.0,51.0873,51.2474,51.0695,51.2178,1021400.0
2012-07-26 13:30:00,86.39,86.5,86.34,86.39,917500.0,51.2178,51.283,51.1881,51.2178,917500.0
2012-07-26 14:00:00,86.39,86.49,86.34,86.4,545600.0,51.2178,51.277,51.1881,51.2237,545600.0
2012-07-26 14:30:00,86.39,86.54,86.31,86.44,835200.0,51.2178,51.3067,51.1703,51.2474,835200.0
2012-07-26 15:00:00,86.43,86.48,86.29,86.34,1071800.0,51.2415,51.2711,51.1585,51.1881,1071800.0
2012-07-26 15:30:00,86.34,86.7,86.32,86.48,3170600.0,51.1881,51.4015,51.1763,51.2711,3170600.0
2012-07-27 09:30:00,86.59,86.85,85.76,85.89,1758500.0,51.3363,51.4905,50.8443,50.9213,1758500.0
2012-07-27 10:00:00,85.89,85.95,85.64,85.67,1111800.0,50.9213,50.9569,50.7731,50.7909,1111800.0
2012-07-27 10:30:00,85.68,86.24,85.5,86.19,1227800.0,50.7968,51.1288,50.6901,51.0992,1227800.0
2012-07-27 11:00:00,86.19,86.31,86.15,86.31,1095400.0,51.0992,51.1703,51.0755,51.1703,1095400.0
2012-07-27 11:30:00,86.31,86.72,86.3,86.71,1118100.0,51.1703,51.4134,51.1644,51.4075,1118100.0
2012-07-27 12:00:00,86.72,86.88,86.69,86.86,626800.0,51.4134,51.5083,51.3956,51.4964,626800.0
2012-07-27 12:30:00,86.85,86.93,86.62,86.7,803400.0,51.4905,51.5379,51.3541,51.4015,803400.0
2012-07-27 13:00:00,86.7,87.17,86.68,87.17,1336100.0,51.4015,51.6802,51.3897,51.6802,1336100.0
2012-07-27 13:30:00,87.17,87.5,87.09,87.2,1834400.0,51.6802,51.8758,51.6328,51.698,1834400.0
2012-07-27 14:00:00,87.19,87.43,87.09,87.27,1303200.0,51.6921,51.8343,51.6328,51.7395,1303200.0
2012-07-27 14:30:00,87.27,87.85,87.25,87.59,2452200.0,51.7395,52.0833,51.7276,51.9292,2452200.0
2012-07-27 15:00:00,87.59,87.65,87.43,87.53,1388900.0,51.9292,51.9648,51.8343,51.8936,1388900.0
2012-07-27 15:30:00,87.53,87.65,87.26,87.46,3643300.0,51.8936,51.9648,51.7336,51.8521,3643300.0
2012-07-30 09:30:00,87.27,87.68,87.22,87.62,888200.0,51.7395,51.9826,51.7098,51.947,888200.0
2012-07-30 10:00:00,87.62,87.83,87.54,87.67,922200.0,51.947,52.0715,51.8996,51.9766,922200.0
2012-07-30 10:30:00,87.68,87.78,87.48,87.49,678900.0,51.9826,52.0418,51.864,51.8699,678900.0
2012-07-30 11:00:00,87.5,87.67,87.34,87.46,834200.0,51.8758,51.9766,51.781,51.8521,834200.0
2012-07-30 11:30:00,87.46,87.47,87.25,87.29,660600.0,51.8521,51.8581,51.7276,51.7513,660600.0
2012-07-30 12:00:00,87.3,87.36,87.22,87.34,490000.0,51.7573,51.7928,51.7098,51.781,490000.0
2012-07-30 12:30:00,87.34,87.39,87.23,87.26,545600.0,51.781,51.8106,51.7158,51.7336,545600.0
2012-07-30 13:00:00,87.27,87.32,87.21,87.24,386700.0,51.7395,51.7691,51.7039,51.7217,386700.0
2012-07-30 13:30:00,87.24,87.38,87.17,87.18,475900.0,51.7217,51.8047,51.6802,51.6861,475900.0
2012-07-30 14:00:00,87.18,87.31,87.08,87.26,566100.0,51.6861,51.7632,51.6268,51.7336,566100.0
2012-07-30 14:30:00,87.26,87.43,87.26,87.36,495200.0,51.7336,51.8343,51.7336,51.7928,495200.0
2012-07-30 15:00:00,87.36,87.37,87.16,87.37,552400.0,51.7928,51.7988,51.6743,51.7988,552400.0
2012-07-30 15:30:00,87.37,87.55,87.24,87.55,1604200.0,51.7988,51.9055,51.7217,51.9055,1604200.0
2012-07-31 09:30:00,87.37,87.66,87.22,87.42,1021300.0,51.7988,51.9707,51.7098,51.8284,1021300.0
2012-07-31 10:00:00,87.44,87.54,87.33,87.46,934700.0,51.8403,51.8996,51.7751,51.8521,934700.0
2012-07-31 10:30:00,87.46,87.57,87.39,87.43,661500.0,51.8521,51.9173,51.8106,51.8343,661500.0
2012-07-31 11:00:00,87.44,87.64,87.4,87.42,702500.0,51.8403,51.9588,51.8166,51.8284,702500.0
2012-07-31 11:30:00,87.42,87.45,87.22,87.28,568500.0,51.8284,51.8462,51.7098,51.7454,568500.0
2012-07-31 12:00:00,87.28,87.29,86.95,87.04,704700.0,51.7454,51.7513,51.5498,51.6031,704700.0
2012-07-31 12:30:00,87.03,87.13,86.96,87.03,366400.0,51.5972,51.6565,51.5557,51.5972,366400.0
2012-07-31 13:00:00,87.03,87.2,86.98,87.19,405500.0,51.5972,51.698,51.5675,51.6921,405500.0
2012-07-31 13:30:00,87.19,87.2,87.01,87.02,307500.0,51.6921,51.698,51.5853,51.5913,307500.0
2012-07-31 14:00:00,87.02,87.36,86.99,87.27,527100.0,51.5913,51.7928,51.5735,51.7395,527100.0
2012-07-31 14:30:00,87.27,87.28,86.95,86.95,563900.0,51.7395,51.7454,51.5498,51.5498,563900.0
2012-07-31 15:00:00,86.97,87.21,86.94,87.17,647400.0,51.5616,51.7039,51.5438,51.6802,647400.0
2012-07-31 15:30:00,87.18,87.25,86.79,86.84,2086100.0,51.6861,51.7276,51.4549,51.4845,2086100.0
2012-08-01 09:30:00,87.11,87.29,86.64,87.13,993700.0,51.6446,51.7513,51.366,51.6565,993700.0
2012-08-01 10:00:00,87.12,87.28,86.9,87.09,645200.0,51.6505,51.7454,51.5201,51.6328,645200.0
2012-08-01 10:30:00,87.1,87.39,87.06,87.32,497000.0,51.6387,51.8106,51.615,51.7691,497000.0
2012-08-01 11:00:00,87.32,87.42,87.15,87.38,484500.0,51.7691,51.8284,51.6683,51.8047,484500.0
2012-08-01 11:30:00,87.38,87.4,87.08,87.13,1117200.0,51.8047,51.8166,51.6268,51.6565,1117200.0
2012-08-01 12:00:00,87.14,87.16,86.87,86.95,848100.0,51.6624,51.6743,51.5023,51.5498,848100.0
2012-08-01 12:30:00,86.96,87.0,86.87,86.95,721800.0,51.5557,51.5794,51.5023,51.5498,721800.0
2012-08-01 13:00:00,86.96,87.02,86.69,86.8,1047000.0,51.5557,51.5913,51.3956,51.4608,1047000.0
2012-08-01 13:30:00,86.79,87.07,86.69,86.86,444700.0,51.4549,51.6209,51.3956,51.4964,444700.0
2012-08-01 14:00:00,86.88,86.99,86.18,86.85,1379500.0,51.5083,51.5735,51.0933,51.4905,1379500.0
2012-08-01 14:30:00,86.85,86.99,86.72,86.98,773600.0,51.4905,51.5735,51.4134,51.5675,773600.0
2012-08-01 15:00:00,86.98,87.29,86.93,87.25,777000.0,51.5675,51.7513,51.5379,51.7276,777000.0
2012-08-01 15:30:00,87.23,87.45,86.88,86.93,2283200.0,51.7158,51.8462,51.5083,51.5379,2283200.0
2012-08-02 09:30:00,86.09,86.49,85.9,86.41,1307700.0,51.0399,51.277,50.9273,51.2296,1307700.0
2012-08-02 10:00:00,86.38,86.55,86.09,86.52,632700.0,51.2118,51.3126,51.0399,51.2948,632700.0
2012-08-02 10:30:00,86.5,86.75,86.12,86.29,786900.0,51.283,51.4312,51.0577,51.1585,786900.0
2012-08-02 11:00:00,86.25,86.37,85.94,86.13,865300.0,51.1348,51.2059,50.951,51.0636,865300.0
2012-08-02 11:30:00,86.13,86.22,85.87,86.0,876200.0,51.0636,51.117,50.9095,50.9865,876200.0
2012-08-02 12:00:00,86.0,86.16,85.78,85.78,517000.0,50.9865,51.0814,50.8561,50.8561,517000.0
2012-08-02 12:30:00,85.78,85.86,85.52,85.76,722500.0,50.8561,50.9035,50.702,50.8443,722500.0
2012-08-02 13:00:00,85.76,85.85,85.63,85.69,471500.0,50.8443,50.8976,50.7672,50.8028,471500.0
2012-08-02 13:30:00,85.69,85.72,85.53,85.54,572800.0,50.8028,50.8205,50.7079,50.7138,572800.0
2012-08-02 14:00:00,85.54,85.78,85.5,85.74,486300.0,50.7138,50.8561,50.6901,50.8324,486300.0
2012-08-02 14:30:00,85.74,85.99,85.56,85.66,794900.0,50.8324,50.9806,50.7257,50.785,794900.0
2012-08-02 15:00:00,85.67,85.9,85.6,85.61,803900.0,50.7909,50.9273,50.7494,50.7553,803900.0
2012-08-02 15:30:00,85.61,85.94,85.55,85.88,2838700.0,50.7553,50.951,50.7197,50.9154,2838700.0
2012-08-03 09:30:00,87.07,87.43,86.8,87.31,1288000.0,51.6209,51.8343,51.4608,51.7632,1288000.0
2012-08-03 10:00:00,87.32,87.46,87.23,87.4,900000.0,51.7691,51.8521,51.7158,51.8166,900000.0
2012-08-03 10:30:00,87.38,87.45,87.22,87.36,794600.0,51.8047,51.8462,51.7098,51.7928,794600.0
2012-08-03 11:00:00,87.36,87.43,87.25,87.36,720700.0,51.7928,51.8343,51.7276,51.7928,720700.0
2012-08-03 11:30:00,87.36,87.8,87.36,87.78,920900.0,51.7928,52.0537,51.7928,52.0418,920900.0
2012-08-03 12:00:00,87.8,87.89,87.59,87.67,1126400.0,52.0537,52.1071,51.9292,51.9766,1126400.0
2012-08-03 12:30:00,87.67,87.68,87.45,87.5,613300.0,51.9766,51.9826,51.8462,51.8758,613300.0
2012-08-03 13:00:00,87.51,87.59,87.48,87.53,438600.0,51.8818,51.9292,51.864,51.8936,438600.0
2012-08-03 13:30:00,87.53,87.56,87.4,87.47,386400.0,51.8936,51.9114,51.8166,51.8581,386400.0
2012-08-03 14:00:00,87.48,87.52,87.42,87.44,510000.0,51.864,51.8877,51.8284,51.8403,510000.0
2012-08-03 14:30:00,87.45,87.55,87.39,87.5,496700.0,51.8462,51.9055,51.8106,51.8758,496700.0
2012-08-03 15:00:00,87.5,87.6,87.38,87.39,933800.0,51.8758,51.9351,51.8047,51.8106,933800.0
2012-08-03 15:30:00,87.39,87.55,87.25,87.55,2464700.0,51.8106,51.9055,51.7276,51.9055,2464700.0
2012-08-06 09:30:00,87.55,87.88,87.37,87.76,1123900.0,51.9055,52.1011,51.7988,52.03,1123900.0
2012-08-06 10:00:00,87.76,87.79,87.46,87.63,803300.0,52.03,52.0478,51.8521,51.9529,803300.0
2012-08-06 10:30:00,87.64,87.8,87.56,87.7,737100.0,51.9588,52.0537,51.9114,51.9944,737100.0
2012-08-06 11:00:00,87.71,87.75,87.56,87.58,501300.0,52.0003,52.0241,51.9114,51.9233,501300.0
2012-08-06 11:30:00,87.57,87.72,87.55,87.7,474200.0,51.9173,52.0063,51.9055,51.9944,474200.0
2012-08-06 12:00:00,87.69,87.79,87.63,87.72,490900.0,51.9885,52.0478,51.9529,52.0063,490900.0
2012-08-06 12:30:00,87.72,87.79,87.69,87.75,419900.0,52.0063,52.0478,51.9885,52.0241,419900.0
2012-08-06 13:00:00,87.76,87.76,87.65,87.69,322700.0,52.03,52.03,51.9648,51.9885,322700.0
2012-08-06 13:30:00,87.69,87.7,87.59,87.61,303100.0,51.9885,51.9944,51.9292,51.9411,303100.0
2012-08-06 14:00:00,87.62,87.72,87.61,87.71,427800.0,51.947,52.0063,51.9411,52.0003,427800.0
2012-08-06 14:30:00,87.71,87.8,87.66,87.67,402100.0,52.0003,52.0537,51.9707,51.9766,402100.0
2012-08-06 15:00:00,87.67,87.71,87.6,87.68,476800.0,51.9766,52.0003,51.9351,51.9826,476800.0
2012-08-06 15:30:00,87.69,87.74,87.41,87.46,1338500.0,51.9885,52.0181,51.8225,51.8521,1338500.0
2012-08-07 09:30:00,87.86,87.95,87.73,87.92,924600.0,52.0893,52.1426,52.0122,52.1248,924600.0
2012-08-07 10:00:00,87.9,87.96,87.85,87.89,702900.0,52.113,52.1486,52.0833,52.1071,702900.0
2012-08-07 10:30:00,87.89,87.9,87.68,87.83,635600.0,52.1071,52.113,51.9826,52.0715,635600.0
2012-08-07 11:00:00,87.84,87.86,87.74,87.81,508100.0,52.0774,52.0893,52.0181,52.0596,508100.0
2012-08-07 11:30:00,87.82,87.98,87.82,87.91,748800.0,52.0656,52.1604,52.0656,52.1189,748800.0
2012-08-07 12:00:00,87.92,87.93,87.84,87.88,601700.0,52.1248,52.1308,52.0774,52.1011,601700.0
2012-08-07 12:30:00,87.89,88.0,87.88,87.94,781200.0,52.1071,52.1723,52.1011,52.1367,781200.0
2012-08-07 13:00:00,87.94,87.97,87.87,87.97,397700.0,52.1367,52.1545,52.0952,52.1545,397700.0
2012-08-07 13:30:00,87.98,87.98,87.9,87.96,389500.0,52.1604,52.1604,52.113,52.1486,389500.0
2012-08-07 14:00:00,87.96,87.98,87.86,87.87,417200.0,52.1486,52.1604,52.0893,52.0952,417200.0
2012-08-07 14:30:00,87.87,87.98,87.84,87.9,528200.0,52.0952,52.1604,52.0774,52.113,528200.0
2012-08-07 15:00:00,87.9,87.92,87.8,87.9,966300.0,52.113,52.1248,52.0537,52.113,966300.0
2012-08-07 15:30:00,87.91,87.97,87.82,87.92,2381700.0,52.1189,52.1545,52.0656,52.1248,2381700.0
2012-08-08 09:30:00,87.83,87.9,87.69,87.78,1141200.0,52.0715,52.113,51.9885,52.0418,1141200.0
2012-08-08 10:00:00,87.78,87.82,87.71,87.79,613900.0,52.0418,52.0656,52.0003,52.0478,613900.0
2012-08-08 10:30:00,87.8,87.89,87.68,87.89,713700.0,52.0537,52.1071,51.9826,52.1071,713700.0
2012-08-08 11:00:00,87.88,88.35,87.86,88.27,1671700.0,52.1011,52.3798,52.0893,52.3323,1671700.0
2012-08-08 11:30:00,88.27,88.5,88.26,88.4,886300.0,52.3323,52.4687,52.3264,52.4094,886300.0
2012-08-08 12:00:00,88.4,88.43,88.28,88.35,478600.0,52.4094,52.4272,52.3383,52.3798,478600.0
2012-08-08 12:30:00,88.36,88.48,88.21,88.4,633700.0,52.3857,52.4568,52.2968,52.4094,633700.0
2012-08-08 13:00:00,88.4,88.47,88.32,88.46,531500.0,52.4094,52.4509,52.362,52.445,531500.0
2012-08-08 13:30:00,88.45,88.48,88.29,88.29,385900.0,52.4391,52.4568,52.3442,52.3442,385900.0
2012-08-08 14:00:00,88.29,88.3,88.04,88.2,683800.0,52.3442,52.3501,52.196,52.2908,683800.0
2012-08-08 14:30:00,88.19,88.25,88.05,88.16,501900.0,52.2849,52.3205,52.2019,52.2671,501900.0
2012-08-08 15:00:00,88.16,88.39,88.14,88.35,641900.0,52.2671,52.4035,52.2553,52.3798,641900.0
2012-08-08 15:30:00,88.36,88.38,88.15,88.27,1762300.0,52.3857,52.3976,52.2612,52.3323,1762300.0
2012-08-09 09:30:00,87.84,88.22,87.51,88.18,1263700.0,52.414,52.6407,52.2171,52.6168,1263700.0
2012-08-09 10:00:00,88.17,88.35,88.13,88.25,700300.0,52.6109,52.7183,52.587,52.6586,700300.0
2012-08-09 10:30:00,88.26,88.48,88.25,88.39,721200.0,52.6646,52.7959,52.6586,52.7422,721200.0
2012-08-09 11:00:00,88.39,88.41,87.98,88.05,757400.0,52.7422,52.7541,52.4975,52.5393,757400.0
2012-08-09 11:30:00,88.04,88.1,87.61,87.76,636300.0,52.5333,52.5691,52.2767,52.3662,636300.0
2012-08-09 12:00:00,87.76,87.94,87.73,87.82,568400.0,52.3662,52.4736,52.3483,52.402,568400.0
2012-08-09 12:30:00,87.82,88.09,87.82,88.09,397200.0,52.402,52.5631,52.402,52.5631,397200.0
2012-08-09 13:00:00,88.09,88.13,87.96,88.08,542000.0,52.5631,52.587,52.4856,52.5572,542000.0
2012-08-09 13:30:00,88.08,88.16,88.03,88.13,284500.0,52.5572,52.6049,52.5273,52.587,284500.0
2012-08-09 14:00:00,88.13,88.28,88.12,88.27,478600.0,52.587,52.6765,52.581,52.6705,478600.0
2012-08-09 14:30:00,88.27,88.39,88.26,88.31,620200.0,52.6705,52.7422,52.6646,52.6944,620200.0
2012-08-09 15:00:00,88.31,88.39,88.22,88.32,884800.0,52.6944,52.7422,52.6407,52.7004,884800.0
2012-08-09 15:30:00,88.33,88.38,88.04,88.17,1757100.0,52.7064,52.7362,52.5333,52.6109,1757100.0
2012-08-10 09:30:00,87.66,87.77,87.15,87.5,1325000.0,52.3066,52.3722,52.0022,52.2111,1325000.0
2012-08-10 10:00:00,87.5,87.91,87.48,87.79,877500.0,52.2111,52.4557,52.1992,52.3841,877500.0
2012-08-10 10:30:00,87.8,87.99,87.8,87.94,622300.0,52.3901,52.5035,52.3901,52.4736,622300.0
2012-08-10 11:00:00,87.94,88.04,87.66,88.03,560000.0,52.4736,52.5333,52.3066,52.5273,560000.0
2012-08-10 11:30:00,88.04,88.13,87.9,88.07,389300.0,52.5333,52.587,52.4498,52.5512,389300.0
2012-08-10 12:00:00,88.06,88.13,87.92,88.13,282300.0,52.5452,52.587,52.4617,52.587,282300.0
2012-08-10 12:30:00,88.13,88.16,87.97,88.01,325000.0,52.587,52.6049,52.4915,52.5154,325000.0
2012-08-10 13:00:00,88.02,88.03,87.84,87.91,227400.0,52.5214,52.5273,52.414,52.4557,227400.0
2012-08-10 13:30:00,87.91,88.05,87.87,88.0,353500.0,52.4557,52.5393,52.4319,52.5094,353500.0
2012-08-10 14:00:00,88.01,88.12,87.94,88.11,347500.0,52.5154,52.581,52.4736,52.5751,347500.0
2012-08-10 14:30:00,88.12,88.2,88.1,88.18,472600.0,52.581,52.6288,52.5691,52.6168,472600.0
2012-08-10 15:00:00,88.18,88.37,88.13,88.36,668700.0,52.6168,52.7302,52.587,52.7243,668700.0
2012-08-10 15:30:00,88.36,88.49,88.22,88.37,2369200.0,52.7243,52.8018,52.6407,52.7302,2369200.0
2012-08-13 09:30:00,88.1,88.24,87.97,88.11,962300.0,52.5691,52.6526,52.4915,52.5751,962300.0
2012-08-13 10:00:00,88.11,88.18,87.79,87.91,670900.0,52.5751,52.6168,52.3841,52.4557,670900.0
2012-08-13 10:30:00,87.91,88.05,87.78,87.93,583100.0,52.4557,52.5393,52.3782,52.4677,583100.0
2012-08-13 11:00:00,87.93,88.04,87.86,87.93,685700.0,52.4677,52.5333,52.4259,52.4677,685700.0
2012-08-13 11:30:00,87.94,88.02,87.9,87.91,313700.0,52.4736,52.5214,52.4498,52.4557,313700.0
2012-08-13 12:00:00,87.9,87.92,87.78,87.84,319000.0,52.4498,52.4617,52.3782,52.414,319000.0
2012-08-13 12:30:00,87.84,87.91,87.79,87.9,386000.0,52.414,52.4557,52.3841,52.4498,386000.0
2012-08-13 13:00:00,87.9,87.92,87.77,87.86,366500.0,52.4498,52.4617,52.3722,52.4259,366500.0
2012-08-13 13:30:00,87.85,87.98,87.84,87.97,338900.0,52.4199,52.4975,52.414,52.4915,338900.0
2012-08-13 14:00:00,87.97,88.12,87.94,88.09,464800.0,52.4915,52.581,52.4736,52.5631,464800.0
2012-08-13 14:30:00,88.1,88.18,87.99,88.17,392000.0,52.5691,52.6168,52.5035,52.6109,392000.0
2012-08-13 15:00:00,88.17,88.18,88.0,88.07,424500.0,52.6109,52.6168,52.5094,52.5512,424500.0
2012-08-13 15:30:00,88.07,88.21,88.04,88.15,1039800.0,52.5512,52.6347,52.5333,52.5989,1039800.0
2012-08-14 09:30:00,88.17,88.39,88.17,88.22,1001400.0,52.6109,52.7422,52.6109,52.6407,1001400.0
2012-08-14 10:00:00,88.23,88.44,88.2,88.43,710400.0,52.6467,52.772,52.6288,52.766,710400.0
2012-08-14 10:30:00,88.42,88.44,88.32,88.42,491900.0,52.7601,52.772,52.7004,52.7601,491900.0
2012-08-14 11:00:00,88.41,88.47,88.33,88.47,512300.0,52.7541,52.7899,52.7064,52.7899,512300.0
2012-08-14 11:30:00,88.47,88.64,88.45,88.55,596800.0,52.7899,52.8913,52.778,52.8376,596800.0
2012-08-14 12:00:00,88.54,88.58,88.42,88.49,249400.0,52.8317,52.8555,52.7601,52.8018,249400.0
2012-08-14 12:30:00,88.49,88.55,88.33,88.36,352500.0,52.8018,52.8376,52.7064,52.7243,352500.0
2012-08-14 13:00:00,88.37,88.42,88.24,88.25,348700.0,52.7302,52.7601,52.6526,52.6586,348700.0
2012-08-14 13:30:00,88.25,88.33,88.22,88.29,269700.0,52.6586,52.7064,52.6407,52.6825,269700.0
2012-08-14 14:00:00,88.3,88.32,88.17,88.24,292500.0,52.6884,52.7004,52.6109,52.6526,292500.0
2012-08-14 14:30:00,88.25,88.36,88.21,88.34,339800.0,52.6586,52.7243,52.6347,52.7123,339800.0
2012-08-14 15:00:00,88.35,88.36,88.15,88.22,425000.0,52.7183,52.7243,52.5989,52.6407,425000.0
2012-08-14 15:30:00,88.22,88.23,87.9,88.19,1354900.0,52.6407,52.6467,52.4498,52.6228,1354900.0
2012-08-15 09:30:00,88.19,88.62,88.01,88.56,1183800.0,52.6228,52.8794,52.5154,52.8436,1183800.0
2012-08-15 10:00:00,88.56,88.67,88.23,88.23,798500.0,52.8436,52.9092,52.6467,52.6467,798500.0
2012-08-15 10:30:00,88.24,88.31,88.0,88.12,658200.0,52.6526,52.6944,52.5094,52.581,658200.0
2012-08-15 11:00:00,88.12,88.17,88.02,88.04,455500.0,52.581,52.6109,52.5214,52.5333,455500.0
2012-08-15 11:30:00,88.03,88.16,87.94,88.15,449800.0,52.5273,52.6049,52.4736,52.5989,449800.0
2012-08-15 12:00:00,88.14,88.17,88.0,88.1,297400.0,52.593,52.6109,52.5094,52.5691,297400.0
2012-08-15 12:30:00,88.09,88.1,88.02,88.03,225800.0,52.5631,52.5691,52.5214,52.5273,225800.0
2012-08-15 13:00:00,88.03,88.06,87.95,88.04,342300.0,52.5273,52.5452,52.4796,52.5333,342300.0
2012-08-15 13:30:00,88.05,88.12,88.02,88.06,234300.0,52.5393,52.581,52.5214,52.5452,234300.0
2012-08-15 14:00:00,88.06,88.14,88.03,88.11,308200.0,52.5452,52.593,52.5273,52.5751,308200.0
2012-08-15 14:30:00,88.11,88.47,88.1,88.25,502500.0,52.5751,52.7899,52.5691,52.6586,502500.0
2012-08-15 15:00:00,88.24,88.28,88.08,88.09,544600.0,52.6526,52.6765,52.5572,52.5631,544600.0
2012-08-15 15:30:00,88.09,88.17,87.91,87.99,1142000.0,52.5631,52.6109,52.4557,52.5035,1142000.0
2012-08-16 09:30:00,88.19,88.3,87.96,88.25,1000700.0,52.6228,52.6884,52.4856,52.6586,1000700.0
2012-08-16 10:00:00,88.25,88.37,88.16,88.32,690900.0,52.6586,52.7302,52.6049,52.7004,690900.0
2012-08-16 10:30:00,88.32,88.48,88.23,88.42,735800.0,52.7004,52.7959,52.6467,52.7601,735800.0
2012-08-16 11:00:00,88.43,88.55,88.38,88.45,557900.0,52.766,52.8376,52.7362,52.778,557900.0
2012-08-16 11:30:00,88.45,88.62,88.4,88.58,530700.0,52.778,52.8794,52.7481,52.8555,530700.0
2012-08-16 12:00:00,88.57,88.66,88.54,88.61,636100.0,52.8496,52.9033,52.8317,52.8734,636100.0
2012-08-16 12:30:00,88.61,88.72,88.57,88.7,579000.0,52.8734,52.9391,52.8496,52.9271,579000.0
2012-08-16 13:00:00,88.7,88.73,88.64,88.69,384700.0,52.9271,52.945,52.8913,52.9212,384700.0
2012-08-16 13:30:00,88.69,88.79,88.67,88.76,614100.0,52.9212,52.9808,52.9092,52.9629,614100.0
2012-08-16 14:00:00,88.76,88.87,88.74,88.82,729200.0,52.9629,53.0286,52.951,52.9987,729200.0
2012-08-16 14:30:00,88.81,88.86,88.65,88.67,819800.0,52.9928,53.0226,52.8973,52.9092,819800.0
2012-08-16 15:00:00,88.66,88.76,88.55,88.71,667700.0,52.9033,52.9629,52.8376,52.9331,667700.0
2012-08-16 15:30:00,88.71,88.75,88.54,88.65,1392300.0,52.9331,52.957,52.8317,52.8973,1392300.0
2012-08-17 09:30:00,88.89,88.91,88.25,88.56,2914100.0,53.0405,53.0524,52.6586,52.8436,2914100.0
2012-08-17 10:00:00,88.59,88.71,88.46,88.56,739100.0,52.8615,52.9331,52.7839,52.8436,739100.0
2012-08-17 10:30:00,88.57,88.57,88.3,88.34,798000.0,52.8496,52.8496,52.6884,52.7123,798000.0
2012-08-17 11:00:00,88.34,88.42,88.24,88.31,678500.0,52.7123,52.7601,52.6526,52.6944,678500.0
2012-08-17 11:30:00,88.3,88.42,88.24,88.41,396200.0,52.6884,52.7601,52.6526,52.7541,396200.0
2012-08-17 12:00:00,88.41,88.47,88.34,88.36,274800.0,52.7541,52.7899,52.7123,52.7243,274800.0
2012-08-17 12:30:00,88.36,88.36,88.22,88.28,347900.0,52.7243,52.7243,52.6407,52.6765,347900.0
2012-08-17 13:00:00,88.28,88.33,88.24,88.24,222400.0,52.6765,52.7064,52.6526,52.6526,222400.0
2012-08-17 13:30:00,88.25,88.35,88.23,88.25,329600.0,52.6586,52.7183,52.6467,52.6586,329600.0
2012-08-17 14:00:00,88.25,88.39,88.24,88.34,318000.0,52.6586,52.7422,52.6526,52.7123,318000.0
2012-08-17 14:30:00,88.34,88.35,88.23,88.31,403600.0,52.7123,52.7183,52.6467,52.6944,403600.0
2012-08-17 15:00:00,88.31,88.32,88.25,88.28,569900.0,52.6944,52.7004,52.6586,52.6765,569900.0
2012-08-17 15:30:00,88.29,88.49,88.16,88.36,1388100.0,52.6825,52.8018,52.6049,52.7243,1388100.0
2012-08-20 09:30:00,88.07,88.22,87.8,87.87,875400.0,52.5512,52.6407,52.3901,52.4319,875400.0
2012-08-20 10:00:00,87.86,87.92,87.68,87.73,857000.0,52.4259,52.4617,52.3185,52.3483,857000.0
2012-08-20 10:30:00,87.72,87.81,87.63,87.68,525000.0,52.3424,52.3961,52.2887,52.3185,525000.0
2012-08-20 11:00:00,87.67,87.87,87.67,87.75,407900.0,52.3125,52.4319,52.3125,52.3603,407900.0
2012-08-20 11:30:00,87.75,87.88,87.73,87.88,439200.0,52.3603,52.4378,52.3483,52.4378,439200.0
2012-08-20 12:00:00,87.88,87.97,87.88,87.95,261700.0,52.4378,52.4915,52.4378,52.4796,261700.0
2012-08-20 12:30:00,87.96,87.96,87.87,87.89,296900.0,52.4856,52.4856,52.4319,52.4438,296900.0
2012-08-20 13:00:00,87.9,87.93,87.85,87.86,254600.0,52.4498,52.4677,52.4199,52.4259,254600.0
2012-08-20 13:30:00,87.86,87.92,87.76,87.86,228900.0,52.4259,52.4617,52.3662,52.4259,228900.0
2012-08-20 14:00:00,87.86,87.93,87.83,87.93,321300.0,52.4259,52.4677,52.408,52.4677,321300.0
2012-08-20 14:30:00,87.93,87.98,87.75,87.76,580100.0,52.4677,52.4975,52.3603,52.3662,580100.0
2012-08-20 15:00:00,87.75,87.9,87.75,87.89,640600.0,52.3603,52.4498,52.3603,52.4438,640600.0
2012-08-20 15:30:00,87.9,87.97,87.84,87.94,1360300.0,52.4498,52.4915,52.414,52.4736,1360300.0
2012-08-21 09:30:00,88.14,88.15,87.81,87.92,984900.0,52.593,52.5989,52.3961,52.4617,984900.0
2012-08-21 10:00:00,87.92,88.12,87.91,88.01,1295200.0,52.4617,52.581,52.4557,52.5154,1295200.0
2012-08-21 10:30:00,88.01,88.32,88.01,88.3,608800.0,52.5154,52.7004,52.5154,52.6884,608800.0
2012-08-21 11:00:00,88.3,88.41,88.14,88.2,550900.0,52.6884,52.7541,52.593,52.6288,550900.0
2012-08-21 11:30:00,88.2,88.21,87.93,87.97,468900.0,52.6288,52.6347,52.4677,52.4915,468900.0
2012-08-21 12:00:00,87.96,88.03,87.9,88.03,361600.0,52.4856,52.5273,52.4498,52.5273,361600.0
2012-08-21 12:30:00,88.02,88.05,87.79,87.79,351300.0,52.5214,52.5393,52.3841,52.3841,351300.0
2012-08-21 13:00:00,87.78,87.86,87.7,87.77,360400.0,52.3782,52.4259,52.3304,52.3722,360400.0
2012-08-21 13:30:00,87.77,87.84,87.64,87.81,305600.0,52.3722,52.414,52.2946,52.3961,305600.0
2012-08-21 14:00:00,87.81,87.85,87.52,87.56,375100.0,52.3961,52.4199,52.223,52.2469,375100.0
2012-08-21 14:30:00,87.56,87.64,87.39,87.51,456300.0,52.2469,52.2946,52.1455,52.2171,456300.0
2012-08-21 15:00:00,87.52,87.52,87.26,87.41,744500.0,52.223,52.223,52.0679,52.1574,744500.0
2012-08-21 15:30:00,87.4,87.54,87.33,87.45,1484800.0,52.1514,52.235,52.1097,52.1813,1484800.0
2012-08-22 09:30:00,87.2,87.5,87.15,87.25,826000.0,52.0321,52.2111,52.0022,52.0619,826000.0
2012-08-22 10:00:00,87.25,87.34,87.17,87.3,342500.0,52.0619,52.1156,52.0142,52.0918,342500.0
2012-08-22 10:30:00,87.32,87.37,87.09,87.09,529400.0,52.1037,52.1335,51.9664,51.9664,529400.0
2012-08-22 11:00:00,87.09,87.2,87.02,87.2,430600.0,51.9664,52.0321,51.9247,52.0321,430600.0
2012-08-22 11:30:00,87.18,87.2,87.03,87.14,337700.0,52.0201,52.0321,51.9306,51.9963,337700.0
2012-08-22 12:00:00,87.14,87.16,87.07,87.1,235900.0,51.9963,52.0082,51.9545,51.9724,235900.0
2012-08-22 12:30:00,87.1,87.15,87.05,87.09,338800.0,51.9724,52.0022,51.9426,51.9664,338800.0
2012-08-22 13:00:00,87.09,87.19,87.03,87.16,213300.0,51.9664,52.0261,51.9306,52.0082,213300.0
2012-08-22 13:30:00,87.17,87.23,87.07,87.1,232800.0,52.0142,52.05,51.9545,51.9724,232800.0
2012-08-22 14:00:00,87.09,87.5,87.09,87.36,803000.0,51.9664,52.2111,51.9664,52.1276,803000.0
2012-08-22 14:30:00,87.38,87.69,87.36,87.65,674400.0,52.1395,52.3245,52.1276,52.3006,674400.0
2012-08-22 15:00:00,87.65,87.81,87.59,87.68,954000.0,52.3006,52.3961,52.2648,52.3185,954000.0
2012-08-22 15:30:00,87.67,87.91,87.67,87.72,1624400.0,52.3125,52.4557,52.3125,52.3424,1624400.0
2012-08-23 09:30:00,87.79,87.79,87.2,87.26,583200.0,52.3841,52.3841,52.0321,52.0679,583200.0
2012-08-23 10:00:00,87.26,87.5,87.2,87.38,489300.0,52.0679,52.2111,52.0321,52.1395,489300.0
2012-08-23 10:30:00,87.37,87.42,87.21,87.29,495000.0,52.1335,52.1634,52.038,52.0858,495000.0
2012-08-23 11:00:00,87.29,87.34,87.14,87.3,619800.0,52.0858,52.1156,51.9963,52.0918,619800.0
2012-08-23 11:30:00,87.3,87.32,87.13,87.27,313500.0,52.0918,52.1037,51.9903,52.0739,313500.0
2012-08-23 12:00:00,87.27,87.29,87.1,87.24,362400.0,52.0739,52.0858,51.9724,52.0559,362400.0
2012-08-23 12:30:00,87.24,87.26,87.11,87.12,219200.0,52.0559,52.0679,51.9784,51.9843,219200.0
2012-08-23 13:00:00,87.13,87.16,86.98,87.09,745300.0,51.9903,52.0082,51.9008,51.9664,745300.0
2012-08-23 13:30:00,87.08,87.25,87.02,87.17,426900.0,51.9605,52.0619,51.9247,52.0142,426900.0
2012-08-23 14:00:00,87.16,87.25,87.14,87.18,305300.0,52.0082,52.0619,51.9963,52.0201,305300.0
2012-08-23 14:30:00,87.17,87.43,87.13,87.35,487900.0,52.0142,52.1693,51.9903,52.1216,487900.0
2012-08-23 15:00:00,87.34,87.55,87.31,87.54,906000.0,52.1156,52.2409,52.0977,52.235,906000.0
2012-08-23 15:30:00,87.54,87.56,87.25,87.36,1734000.0,52.235,52.2469,52.0619,52.1276,1734000.0
2012-08-24 09:30:00,87.16,87.31,86.93,86.94,693100.0,52.0082,52.0977,51.871,51.8769,693100.0
2012-08-24 10:00:00,86.95,87.3,86.94,87.2,304500.0,51.8829,52.0918,51.8769,52.0321,304500.0
2012-08-24 10:30:00,87.21,87.45,87.18,87.31,360300.0,52.038,52.1813,52.0201,52.0977,360300.0
2012-08-24 11:00:00,87.31,87.78,87.3,87.62,574200.0,52.0977,52.3782,52.0918,52.2827,574200.0
2012-08-24 11:30:00,87.62,87.75,87.56,87.62,323800.0,52.2827,52.3603,52.2469,52.2827,323800.0
2012-08-24 12:00:00,87.63,87.81,87.59,87.81,374400.0,52.2887,52.3961,52.2648,52.3961,374400.0
2012-08-24 12:30:00,87.81,87.9,87.76,87.78,581900.0,52.3961,52.4498,52.3662,52.3782,581900.0
2012-08-24 13:00:00,87.78,87.84,87.7,87.82,247400.0,52.3782,52.414,52.3304,52.402,247400.0
2012-08-24 13:30:00,87.82,88.01,87.82,87.97,548300.0,52.402,52.5154,52.402,52.4915,548300.0
2012-08-24 14:00:00,87.98,88.04,87.85,87.9,331700.0,52.4975,52.5333,52.4199,52.4498,331700.0
2012-08-24 14:30:00,87.9,87.92,87.71,87.75,460900.0,52.4498,52.4617,52.3364,52.3603,460900.0
2012-08-24 15:00:00,87.74,88.09,87.73,88.06,762700.0,52.3543,52.5631,52.3483,52.5452,762700.0
2012-08-24 15:30:00,88.06,88.3,87.85,88.05,2194500.0,52.5452,52.6884,52.4199,52.5393,2194500.0
2012-08-27 09:30:00,88.07,88.1,87.61,87.76,799800.0,52.5512,52.5691,52.2767,52.3662,799800.0
2012-08-27 10:00:00,87.76,87.87,87.71,87.8,530800.0,52.3662,52.4319,52.3364,52.3901,530800.0
2012-08-27 10:30:00,87.8,87.83,87.69,87.74,503100.0,52.3901,52.408,52.3245,52.3543,503100.0
2012-08-27 11:00:00,87.73,88.14,87.71,88.13,497900.0,52.3483,52.593,52.3364,52.587,497900.0
2012-08-27 11:30:00,88.14,88.19,88.09,88.11,268900.0,52.593,52.6228,52.5631,52.5751,268900.0
2012-08-27 12:00:00,88.12,88.2,88.09,88.16,260300.0,52.581,52.6288,52.5631,52.6049,260300.0
2012-08-27 12:30:00,88.16,88.16,88.06,88.09,276800.0,52.6049,52.6049,52.5452,52.5631,276800.0
2012-08-27 13:00:00,88.1,88.12,88.02,88.06,257100.0,52.5691,52.581,52.5214,52.5452,257100.0
2012-08-27 13:30:00,88.05,88.06,87.85,87.9,267100.0,52.5393,52.5452,52.4199,52.4498,267100.0
2012-08-27 14:00:00,87.91,87.99,87.86,87.94,265500.0,52.4557,52.5035,52.4259,52.4736,265500.0
2012-08-27 14:30:00,87.94,87.97,87.89,87.9,263200.0,52.4736,52.4915,52.4438,52.4498,263200.0
2012-08-27 15:00:00,87.9,87.94,87.76,87.85,484000.0,52.4498,52.4736,52.3662,52.4199,484000.0
2012-08-27 15:30:00,87.87,87.9,87.7,87.77,1195100.0,52.4319,52.4498,52.3304,52.3722,1195100.0
2012-08-28 09:30:00,87.57,88.22,87.42,87.88,857800.0,52.2529,52.6407,52.1634,52.4378,857800.0
2012-08-28 10:00:00,87.88,88.32,87.77,88.31,668200.0,52.4378,52.7004,52.3722,52.6944,668200.0
2012-08-28 10:30:00,88.32,88.4,88.02,88.06,839900.0,52.7004,52.7481,52.5214,52.5452,839900.0
2012-08-28 11:00:00,88.05,88.1,87.93,88.01,557300.0,52.5393,52.5691,52.4677,52.5154,557300.0
2012-08-28 11:30:00,88.0,88.07,87.95,88.03,422600.0,52.5094,52.5512,52.4796,52.5273,422600.0
2012-08-28 12:00:00,88.03,88.15,87.98,88.01,410200.0,52.5273,52.5989,52.4975,52.5154,410200.0
2012-08-28 12:30:00,88.01,88.08,87.94,88.06,336400.0,52.5154,52.5572,52.4736,52.5452,336400.0
2012-08-28 13:00:00,88.06,88.07,87.95,87.96,309100.0,52.5452,52.5512,52.4796,52.4856,309100.0
2012-08-28 13:30:00,87.96,88.01,87.95,87.95,354500.0,52.4856,52.5154,52.4796,52.4796,354500.0
2012-08-28 14:00:00,87.95,88.14,87.92,88.12,320000.0,52.4796,52.593,52.4617,52.581,320000.0
2012-08-28 14:30:00,88.13,88.2,88.05,88.06,296100.0,52.587,52.6288,52.5393,52.5452,296100.0
2012-08-28 15:00:00,88.07,88.31,88.06,88.12,861200.0,52.5512,52.6944,52.5452,52.581,861200.0
2012-08-28 15:30:00,88.12,88.31,88.06,88.11,1254600.0,52.581,52.6944,52.5452,52.5751,1254600.0
2012-08-29 09:30:00,88.07,88.16,87.89,87.96,521000.0,52.5512,52.6049,52.4438,52.4856,521000.0
2012-08-29 10:00:00,87.95,88.13,87.84,88.11,716200.0,52.4796,52.587,52.414,52.5751,716200.0
2012-08-29 10:30:00,88.09,88.14,87.74,87.78,344000.0,52.5631,52.593,52.3543,52.3782,344000.0
2012-08-29 11:00:00,87.79,87.91,87.74,87.89,414700.0,52.3841,52.4557,52.3543,52.4438,414700.0
2012-08-29 11:30:00,87.89,88.14,87.88,88.08,397700.0,52.4438,52.593,52.4378,52.5572,397700.0
2012-08-29 12:00:00,88.09,88.15,87.98,88.03,225400.0,52.5631,52.5989,52.4975,52.5273,225400.0
2012-08-29 12:30:00,88.04,88.09,87.97,88.06,223200.0,52.5333,52.5631,52.4915,52.5452,223200.0
2012-08-29 13:00:00,88.05,88.17,88.05,88.1,217300.0,52.5393,52.6109,52.5393,52.5691,217300.0
2012-08-29 13:30:00,88.11,88.14,88.01,88.04,189600.0,52.5751,52.593,52.5154,52.5333,189600.0
2012-08-29 14:00:00,88.04,88.04,87.94,87.97,257200.0,52.5333,52.5333,52.4736,52.4915,257200.0
2012-08-29 14:30:00,87.98,88.02,87.83,87.85,312700.0,52.4975,52.5214,52.408,52.4199,312700.0
2012-08-29 15:00:00,87.85,88.11,87.82,88.09,605700.0,52.4199,52.5751,52.402,52.5631,605700.0
2012-08-29 15:30:00,88.08,88.19,87.86,87.93,1749000.0,52.5572,52.6228,52.4259,52.4677,1749000.0
2012-08-30 09:30:00,87.38,87.73,87.23,87.51,1157800.0,52.1395,52.3483,52.05,52.2171,1157800.0
2012-08-30 10:00:00,87.5,87.55,87.14,87.19,735100.0,52.2111,52.2409,51.9963,52.0261,735100.0
2012-08-30 10:30:00,87.18,87.26,87.02,87.16,581600.0,52.0201,52.0679,51.9247,52.0082,581600.0
2012-08-30 11:00:00,87.16,87.34,87.15,87.33,360200.0,52.0082,52.1156,52.0022,52.1097,360200.0
2012-08-30 11:30:00,87.33,87.35,87.19,87.26,267600.0,52.1097,52.1216,52.0261,52.0679,267600.0
2012-08-30 12:00:00,87.26,87.28,87.2,87.21,236900.0,52.0679,52.0798,52.0321,52.038,236900.0
2012-08-30 12:30:00,87.21,87.34,87.21,87.34,154500.0,52.038,52.1156,52.038,52.1156,154500.0
2012-08-30 13:00:00,87.34,87.36,87.22,87.27,206000.0,52.1156,52.1276,52.044,52.0739,206000.0
2012-08-30 13:30:00,87.28,87.3,87.2,87.28,229500.0,52.0798,52.0918,52.0321,52.0798,229500.0
2012-08-30 14:00:00,87.29,87.36,87.27,87.3,292700.0,52.0858,52.1276,52.0739,52.0918,292700.0
2012-08-30 14:30:00,87.31,87.38,87.24,87.36,363600.0,52.0977,52.1395,52.0559,52.1276,363600.0
2012-08-30 15:00:00,87.36,87.48,87.36,87.45,388800.0,52.1276,52.1992,52.1276,52.1813,388800.0
2012-08-30 15:30:00,87.46,87.6,87.21,87.21,1607400.0,52.1872,52.2708,52.038,52.038,1607400.0
2012-08-31 09:30:00,87.61,87.85,87.36,87.79,1105800.0,52.2767,52.4199,52.1276,52.3841,1105800.0
2012-08-31 10:00:00,87.8,87.83,87.14,87.5,1382300.0,52.3901,52.408,51.9963,52.2111,1382300.0
2012-08-31 10:30:00,87.51,87.7,87.21,87.65,1023900.0,52.2171,52.3304,52.038,52.3006,1023900.0
2012-08-31 11:00:00,87.66,87.81,87.64,87.65,686100.0,52.3066,52.3961,52.2946,52.3006,686100.0
2012-08-31 11:30:00,87.65,87.82,87.63,87.77,415000.0,52.3006,52.402,52.2887,52.3722,415000.0
2012-08-31 12:00:00,87.77,87.81,87.36,87.43,553500.0,52.3722,52.3961,52.1276,52.1693,553500.0
2012-08-31 12:30:00,87.41,87.53,87.36,87.41,278000.0,52.1574,52.229,52.1276,52.1574,278000.0
2012-08-31 13:00:00,87.41,87.47,87.23,87.23,450000.0,52.1574,52.1932,52.05,52.05,450000.0
2012-08-31 13:30:00,87.25,87.42,87.22,87.34,290300.0,52.0619,52.1634,52.044,52.1156,290300.0
2012-08-31 14:00:00,87.34,87.56,87.33,87.51,332300.0,52.1156,52.2469,52.1097,52.2171,332300.0
2012-08-31 14:30:00,87.51,87.54,87.43,87.47,397500.0,52.2171,52.235,52.1693,52.1932,397500.0
2012-08-31 15:00:00,87.47,87.47,87.27,87.27,653400.0,52.1932,52.1932,52.0739,52.0739,653400.0
2012-08-31 15:30:00,87.27,87.62,87.2,87.38,2246500.0,52.0739,52.2827,52.0321,52.1395,2246500.0
2012-09-04 09:30:00,87.33,87.46,87.11,87.14,890600.0,52.1097,52.1872,51.9784,51.9963,890600.0
2012-09-04 10:00:00,87.14,87.22,86.71,86.75,948900.0,51.9963,52.044,51.7397,51.7636,948900.0
2012-09-04 10:30:00,86.76,86.85,86.6,86.68,619400.0,51.7695,51.8232,51.6741,51.7218,619400.0
2012-09-04 11:00:00,86.68,86.89,86.58,86.84,468700.0,51.7218,51.8471,51.6621,51.8173,468700.0
2012-09-04 11:30:00,86.84,86.88,86.52,86.67,436400.0,51.8173,51.8411,51.6263,51.7158,436400.0
2012-09-04 12:00:00,86.66,86.78,86.54,86.78,617800.0,51.7099,51.7815,51.6383,51.7815,617800.0
2012-09-04 12:30:00,86.78,86.87,86.72,86.82,412400.0,51.7815,51.8352,51.7457,51.8053,412400.0
2012-09-04 13:00:00,86.81,86.86,86.76,86.86,254800.0,51.7994,51.8292,51.7695,51.8292,254800.0
2012-09-04 13:30:00,86.85,86.91,86.74,86.75,265600.0,51.8232,51.859,51.7576,51.7636,265600.0
2012-09-04 14:00:00,86.76,87.0,86.72,86.96,357000.0,51.7695,51.9127,51.7457,51.8889,357000.0
2012-09-04 14:30:00,86.96,87.26,86.95,87.16,735100.0,51.8889,52.0679,51.8829,52.0082,735100.0
2012-09-04 15:00:00,87.16,87.34,87.14,87.32,718800.0,52.0082,52.1156,51.9963,52.1037,718800.0
2012-09-04 15:30:00,87.33,87.35,86.93,87.12,1343300.0,52.1097,52.1216,51.871,51.9843,1343300.0
2012-09-05 09:30:00,87.52,87.53,87.06,87.29,1123800.0,52.223,52.229,51.9485,52.0858,1123800.0
2012-09-05 10:00:00,87.3,87.54,87.25,87.53,893800.0,52.0918,52.235,52.0619,52.229,893800.0
2012-09-05 10:30:00,87.53,87.59,87.37,87.39,712200.0,52.229,52.2648,52.1335,52.1455,712200.0
2012-09-05 11:00:00,87.37,87.57,87.34,87.55,456100.0,52.1335,52.2529,52.1156,52.2409,456100.0
2012-09-05 11:30:00,87.55,87.66,87.5,87.55,407400.0,52.2409,52.3066,52.2111,52.2409,407400.0
2012-09-05 12:00:00,87.55,87.61,87.5,87.57,358700.0,52.2409,52.2767,52.2111,52.2529,358700.0
2012-09-05 12:30:00,87.57,87.58,87.46,87.5,396800.0,52.2529,52.2588,52.1872,52.2111,396800.0
2012-09-05 13:00:00,87.5,87.53,87.42,87.43,321500.0,52.2111,52.229,52.1634,52.1693,321500.0
2012-09-05 13:30:00,87.44,87.45,87.15,87.31,516800.0,52.1753,52.1813,52.0022,52.0977,516800.0
2012-09-05 14:00:00,87.3,87.36,87.26,87.32,330100.0,52.0918,52.1276,52.0679,52.1037,330100.0
2012-09-05 14:30:00,87.31,87.44,87.3,87.39,449500.0,52.0977,52.1753,52.0918,52.1455,449500.0
2012-09-05 15:00:00,87.39,87.43,87.22,87.36,474200.0,52.1455,52.1693,52.044,52.1276,474200.0
2012-09-05 15:30:00,87.36,87.52,87.29,87.33,1196600.0,52.1276,52.223,52.0858,52.1097,1196600.0
2012-09-06 09:30:00,87.84,88.52,87.84,88.44,1544400.0,52.414,52.8197,52.414,52.772,1544400.0
2012-09-06 10:00:00,88.45,88.78,88.45,88.75,1256800.0,52.778,52.9749,52.778,52.957,1256800.0
2012-09-06 10:30:00,88.76,88.98,88.72,88.94,1166700.0,52.9629,53.0942,52.9391,53.0703,1166700.0
2012-09-06 11:00:00,88.94,88.99,88.7,88.77,897000.0,53.0703,53.1002,52.9271,52.9689,897000.0
2012-09-06 11:30:00,88.77,88.99,88.76,88.95,673800.0,52.9689,53.1002,52.9629,53.0763,673800.0
2012-09-06 12:00:00,88.94,89.11,88.93,89.09,778900.0,53.0703,53.1718,53.0644,53.1598,778900.0
2012-09-06 12:30:00,89.09,89.25,89.04,89.17,759600.0,53.1598,53.2553,53.13,53.2076,759600.0
2012-09-06 13:00:00,89.18,89.19,88.89,88.95,781600.0,53.2135,53.2195,53.0405,53.0763,781600.0
2012-09-06 13:30:00,88.95,89.08,88.85,89.04,475000.0,53.0763,53.1539,53.0166,53.13,475000.0
2012-09-06 14:00:00,89.03,89.07,88.87,88.95,587700.0,53.124,53.1479,53.0286,53.0763,587700.0
2012-09-06 14:30:00,88.95,88.97,88.79,88.87,770600.0,53.0763,53.0882,52.9808,53.0286,770600.0
2012-09-06 15:00:00,88.86,88.86,88.57,88.76,826300.0,53.0226,53.0226,52.8496,52.9629,826300.0
2012-09-06 15:30:00,88.76,89.08,88.76,89.0,2711000.0,52.9629,53.1539,52.9629,53.1061,2711000.0
2012-09-07 09:30:00,89.27,89.74,89.27,89.6,1790700.0,53.2672,53.5477,53.2672,53.4642,1790700.0
2012-09-07 10:00:00,89.59,89.88,89.54,89.83,1434500.0,53.4582,53.6312,53.4284,53.6014,1434500.0
2012-09-07 10:30:00,89.84,89.89,89.7,89.88,1306400.0,53.6074,53.6372,53.5238,53.6312,1306400.0
2012-09-07 11:00:00,89.89,89.92,89.79,89.87,1009700.0,53.6372,53.6551,53.5775,53.6253,1009700.0
2012-09-07 11:30:00,89.87,89.94,89.79,89.93,559300.0,53.6253,53.667,53.5775,53.6611,559300.0
2012-09-07 12:00:00,89.92,89.99,89.88,89.95,569800.0,53.6551,53.6969,53.6312,53.673,569800.0
2012-09-07 12:30:00,89.96,90.0,89.88,89.89,797500.0,53.679,53.7028,53.6312,53.6372,797500.0
2012-09-07 13:00:00,89.9,89.9,89.8,89.87,416800.0,53.6432,53.6432,53.5835,53.6253,416800.0
2012-09-07 13:30:00,89.87,89.87,89.69,89.69,459600.0,53.6253,53.6253,53.5179,53.5179,459600.0
2012-09-07 14:00:00,89.69,89.77,89.66,89.74,495700.0,53.5179,53.5656,53.5,53.5477,495700.0
2012-09-07 14:30:00,89.75,89.81,89.7,89.75,361500.0,53.5537,53.5895,53.5238,53.5537,361500.0
2012-09-07 15:00:00,89.75,89.77,89.65,89.67,626700.0,53.5537,53.5656,53.494,53.5059,626700.0
2012-09-07 15:30:00,89.67,89.93,89.67,89.9,1604700.0,53.5059,53.6611,53.5059,53.6432,1604700.0
2012-09-10 09:30:00,89.73,89.9,89.72,89.72,1139500.0,53.5417,53.6432,53.5358,53.5358,1139500.0
2012-09-10 10:00:00,89.71,89.89,89.69,89.85,981400.0,53.5298,53.6372,53.5179,53.6133,981400.0
2012-09-10 10:30:00,89.86,89.88,89.74,89.75,702700.0,53.6193,53.6312,53.5477,53.5537,702700.0
2012-09-10 11:00:00,89.75,89.89,89.72,89.84,531500.0,53.5537,53.6372,53.5358,53.6074,531500.0
2012-09-10 11:30:00,89.84,89.86,89.78,89.85,353500.0,53.6074,53.6193,53.5716,53.6133,353500.0
2012-09-10 12:00:00,89.84,89.87,89.76,89.79,318300.0,53.6074,53.6253,53.5596,53.5775,318300.0
2012-09-10 12:30:00,89.78,89.82,89.75,89.82,200900.0,53.5716,53.5954,53.5537,53.5954,200900.0
2012-09-10 13:00:00,89.82,89.87,89.81,89.86,277300.0,53.5954,53.6253,53.5895,53.6193,277300.0
2012-09-10 13:30:00,89.85,89.87,89.69,89.73,315000.0,53.6133,53.6253,53.5179,53.5417,315000.0
2012-09-10 14:00:00,89.73,89.82,89.73,89.77,340500.0,53.5417,53.5954,53.5417,53.5656,340500.0
2012-09-10 14:30:00,89.77,89.81,89.65,89.68,538300.0,53.5656,53.5895,53.494,53.5119,538300.0
2012-09-10 15:00:00,89.69,89.73,89.6,89.63,640300.0,53.5179,53.5417,53.4642,53.4821,640300.0
2012-09-10 15:30:00,89.62,89.66,89.4,89.47,1861100.0,53.4761,53.5,53.3448,53.3866,1861100.0
2012-09-11 09:30:00,89.75,89.88,89.7,89.79,863000.0,53.5537,53.6312,53.5238,53.5775,863000.0
2012-09-11 10:00:00,89.79,89.9,89.75,89.79,784400.0,53.5775,53.6432,53.5537,53.5775,784400.0
2012-09-11 10:30:00,89.79,89.87,89.75,89.83,548000.0,53.5775,53.6253,53.5537,53.6014,548000.0
2012-09-11 11:00:00,89.83,89.88,89.71,89.87,526500.0,53.6014,53.6312,53.5298,53.6253,526500.0
2012-09-11 11:30:00,89.88,89.95,89.78,89.82,574700.0,53.6312,53.673,53.5716,53.5954,574700.0
2012-09-11 12:00:00,89.82,89.86,89.78,89.83,235400.0,53.5954,53.6193,53.5716,53.6014,235400.0
2012-09-11 12:30:00,89.83,89.85,89.78,89.84,242500.0,53.6014,53.6133,53.5716,53.6074,242500.0
2012-09-11 13:00:00,89.83,89.89,89.79,89.8,327500.0,53.6014,53.6372,53.5775,53.5835,327500.0
2012-09-11 13:30:00,89.8,89.84,89.74,89.74,293100.0,53.5835,53.6074,53.5477,53.5477,293100.0
2012-09-11 14:00:00,89.75,89.8,89.71,89.78,326700.0,53.5537,53.5835,53.5298,53.5716,326700.0
2012-09-11 14:30:00,89.78,89.81,89.66,89.68,405100.0,53.5716,53.5895,53.5,53.5119,405100.0
2012-09-11 15:00:00,89.68,89.69,89.56,89.57,725800.0,53.5119,53.5179,53.4403,53.4463,725800.0
2012-09-11 15:30:00,89.58,89.76,89.55,89.62,1771400.0,53.4522,53.5596,53.4343,53.4761,1771400.0
2012-09-12 09:30:00,89.63,89.76,89.41,89.6,830400.0,53.4821,53.5596,53.3508,53.4642,830400.0
2012-09-12 10:00:00,89.6,89.69,89.57,89.65,685300.0,53.4642,53.5179,53.4463,53.494,685300.0
2012-09-12 10:30:00,89.64,89.7,89.45,89.63,955700.0,53.488,53.5238,53.3747,53.4821,955700.0
2012-09-12 11:00:00,89.63,89.79,89.59,89.72,495200.0,53.4821,53.5775,53.4582,53.5358,495200.0
2012-09-12 11:30:00,89.73,89.89,89.69,89.87,604300.0,53.5417,53.6372,53.5179,53.6253,604300.0
2012-09-12 12:00:00,89.88,89.9,89.69,89.69,438600.0,53.6312,53.6432,53.5179,53.5179,438600.0
2012-09-12 12:30:00,89.7,89.72,89.59,89.66,298800.0,53.5238,53.5358,53.4582,53.5,298800.0
2012-09-12 13:00:00,89.66,89.76,89.56,89.58,411900.0,53.5,53.5596,53.4403,53.4522,411900.0
2012-09-12 13:30:00,89.59,89.66,89.55,89.62,369200.0,53.4582,53.5,53.4343,53.4761,369200.0
2012-09-12 14:00:00,89.62,89.65,89.54,89.56,280700.0,53.4761,53.494,53.4284,53.4403,280700.0
2012-09-12 14:30:00,89.56,89.58,89.45,89.51,532900.0,53.4403,53.4522,53.3747,53.4105,532900.0
2012-09-12 15:00:00,89.52,89.55,89.42,89.52,559300.0,53.4164,53.4343,53.3568,53.4164,559300.0
2012-09-12 15:30:00,89.52,89.59,89.47,89.55,1397900.0,53.4164,53.4582,53.3866,53.4343,1397900.0
2012-09-13 09:30:00,89.69,89.88,89.51,89.61,847000.0,53.5179,53.6312,53.4105,53.4701,847000.0
2012-09-13 10:00:00,89.61,89.71,89.59,89.63,727400.0,53.4701,53.5298,53.4582,53.4821,727400.0
2012-09-13 10:30:00,89.63,89.73,89.61,89.66,428800.0,53.4821,53.5417,53.4701,53.5,428800.0
2012-09-13 11:00:00,89.67,89.74,89.64,89.69,558000.0,53.5059,53.5477,53.488,53.5179,558000.0
2012-09-13 11:30:00,89.69,89.71,89.56,89.58,350500.0,53.5179,53.5298,53.4403,53.4522,350500.0
2012-09-13 12:00:00,89.57,89.64,89.43,89.59,265900.0,53.4463,53.488,53.3627,53.4582,265900.0
2012-09-13 12:30:00,89.6,90.0,89.52,89.99,1925800.0,53.4642,53.7028,53.4164,53.6969,1925800.0
2012-09-13 13:00:00,89.99,90.45,89.94,90.4,1809700.0,53.6969,53.9714,53.667,53.9415,1809700.0
2012-09-13 13:30:00,90.41,90.65,90.39,90.47,1257400.0,53.9475,54.0907,53.9355,53.9833,1257400.0
2012-09-13 14:00:00,90.47,91.56,90.44,91.45,2404000.0,53.9833,54.6337,53.9654,54.568,2404000.0
2012-09-13 14:30:00,91.46,91.46,90.9,90.95,1708400.0,54.574,54.574,54.2399,54.2697,1708400.0
2012-09-13 15:00:00,90.95,91.31,90.88,91.25,1512900.0,54.2697,54.4845,54.2279,54.4487,1512900.0
2012-09-13 15:30:00,91.25,91.49,91.02,91.16,3201900.0,54.4487,54.5919,54.3115,54.395,3201900.0
2012-09-14 09:30:00,91.5,92.27,91.25,92.14,2761500.0,54.5979,55.0573,54.4487,54.9798,2761500.0
2012-09-14 10:00:00,92.16,92.4,92.14,92.36,1897100.0,54.9917,55.1349,54.9798,55.111,1897100.0
2012-09-14 10:30:00,92.35,92.37,92.14,92.3,1159800.0,55.1051,55.117,54.9798,55.0752,1159800.0
2012-09-14 11:00:00,92.3,92.4,92.18,92.34,1044900.0,55.0752,55.1349,55.0036,55.0991,1044900.0
2012-09-14 11:30:00,92.35,92.36,92.05,92.1,1007500.0,55.1051,55.111,54.9261,54.9559,1007500.0
2012-09-14 12:00:00,92.09,92.38,92.07,92.35,619100.0,54.9499,55.123,54.938,55.1051,619100.0
2012-09-14 12:30:00,92.35,92.36,92.18,92.21,724000.0,55.1051,55.111,55.0036,55.0215,724000.0
2012-09-14 13:00:00,92.22,92.22,91.99,92.02,778000.0,55.0275,55.0275,54.8903,54.9082,778000.0
2012-09-14 13:30:00,92.03,92.14,91.91,92.14,437400.0,54.9141,54.9798,54.8425,54.9798,437400.0
2012-09-14 14:00:00,92.13,92.19,92.06,92.16,581600.0,54.9738,55.0096,54.932,54.9917,581600.0
2012-09-14 14:30:00,92.15,92.35,92.13,92.3,715000.0,54.9857,55.1051,54.9738,55.0752,715000.0
2012-09-14 15:00:00,92.3,92.32,92.02,92.14,1038200.0,55.0752,55.0872,54.9082,54.9798,1038200.0
2012-09-14 15:30:00,92.13,92.28,91.91,92.27,2435000.0,54.9738,55.0633,54.8425,55.0573,2435000.0
2012-09-17 09:30:00,91.91,92.31,91.91,92.28,953700.0,54.8425,55.0812,54.8425,55.0633,953700.0
2012-09-17 10:00:00,92.28,92.34,92.01,92.34,695900.0,55.0633,55.0991,54.9022,55.0991,695900.0
2012-09-17 10:30:00,92.34,92.37,92.2,92.36,468400.0,55.0991,55.117,55.0156,55.111,468400.0
2012-09-17 11:00:00,92.36,92.5,92.33,92.34,505800.0,55.111,55.1946,55.0931,55.0991,505800.0
2012-09-17 11:30:00,92.35,92.39,92.21,92.24,367900.0,55.1051,55.1289,55.0215,55.0394,367900.0
2012-09-17 12:00:00,92.24,92.29,92.21,92.26,320200.0,55.0394,55.0693,55.0215,55.0514,320200.0
2012-09-17 12:30:00,92.27,92.27,92.07,92.07,470700.0,55.0573,55.0573,54.938,54.938,470700.0
2012-09-17 13:00:00,92.08,92.1,91.81,91.81,652500.0,54.944,54.9559,54.7829,54.7829,652500.0
2012-09-17 13:30:00,91.81,91.88,91.73,91.75,660700.0,54.7829,54.8246,54.7351,54.7471,660700.0
2012-09-17 14:00:00,91.75,91.84,91.55,91.75,868400.0,54.7471,54.8008,54.6277,54.7471,868400.0
2012-09-17 14:30:00,91.75,91.86,91.63,91.79,476900.0,54.7471,54.8127,54.6755,54.7709,476900.0
2012-09-17 15:00:00,91.79,91.88,91.66,91.68,514700.0,54.7709,54.8246,54.6934,54.7053,514700.0
2012-09-17 15:30:00,91.69,91.96,91.63,91.96,1548000.0,54.7113,54.8724,54.6755,54.8724,1548000.0
2012-09-18 09:30:00,91.4,92.0,91.4,91.94,1145300.0,54.5382,54.8962,54.5382,54.8604,1145300.0
2012-09-18 10:00:00,91.94,92.16,91.94,92.12,810500.0,54.8604,54.9917,54.8604,54.9678,810500.0
2012-09-18 10:30:00,92.12,92.22,92.02,92.1,626600.0,54.9678,55.0275,54.9082,54.9559,626600.0
2012-09-18 11:00:00,92.09,92.22,92.09,92.16,582500.0,54.9499,55.0275,54.9499,54.9917,582500.0
2012-09-18 11:30:00,92.16,92.17,91.82,91.94,697800.0,54.9917,54.9977,54.7888,54.8604,697800.0
2012-09-18 12:00:00,91.93,91.94,91.77,91.77,518500.0,54.8545,54.8604,54.759,54.759,518500.0
2012-09-18 12:30:00,91.78,92.04,91.77,91.93,301700.0,54.765,54.9201,54.759,54.8545,301700.0
2012-09-18 13:00:00,91.95,91.98,91.82,91.89,370800.0,54.8664,54.8843,54.7888,54.8306,370800.0
2012-09-18 13:30:00,91.9,91.91,91.63,91.65,393400.0,54.8366,54.8425,54.6755,54.6874,393400.0
2012-09-18 14:00:00,91.64,91.81,91.61,91.78,467600.0,54.6814,54.7829,54.6635,54.765,467600.0
2012-09-18 14:30:00,91.78,91.81,91.67,91.73,409400.0,54.765,54.7829,54.6993,54.7351,409400.0
2012-09-18 15:00:00,91.73,91.82,91.54,91.59,755600.0,54.7351,54.7888,54.6218,54.6516,755600.0
2012-09-18 15:30:00,91.59,91.71,91.54,91.69,1575000.0,54.6516,54.7232,54.6218,54.7113,1575000.0
2012-09-19 09:30:00,91.42,91.75,91.19,91.3,994500.0,54.5501,54.7471,54.4129,54.4785,994500.0
2012-09-19 10:00:00,91.3,91.54,91.29,91.3,853200.0,54.4785,54.6218,54.4726,54.4785,853200.0
2012-09-19 10:30:00,91.29,91.43,91.14,91.35,707400.0,54.4726,54.5561,54.3831,54.5084,707400.0
2012-09-19 11:00:00,91.35,91.61,91.26,91.57,597900.0,54.5084,54.6635,54.4547,54.6397,597900.0
2012-09-19 11:30:00,91.57,91.6,91.47,91.55,554100.0,54.6397,54.6576,54.58,54.6277,554100.0
2012-09-19 12:00:00,91.56,91.66,91.48,91.64,407600.0,54.6337,54.6934,54.5859,54.6814,407600.0
2012-09-19 12:30:00,91.64,91.68,91.56,91.59,431700.0,54.6814,54.7053,54.6337,54.6516,431700.0
2012-09-19 13:00:00,91.59,91.6,91.35,91.35,556300.0,54.6516,54.6576,54.5084,54.5084,556300.0
2012-09-19 13:30:00,91.36,91.44,91.25,91.29,548200.0,54.5143,54.5621,54.4487,54.4726,548200.0
2012-09-19 14:00:00,91.29,91.3,91.07,91.09,867400.0,54.4726,54.4785,54.3413,54.3532,867400.0
2012-09-19 14:30:00,91.09,91.23,91.08,91.2,794400.0,54.3532,54.4368,54.3473,54.4189,794400.0
2012-09-19 15:00:00,91.2,91.2,90.97,90.97,988500.0,54.4189,54.4189,54.2816,54.2816,988500.0
2012-09-19 15:30:00,90.98,91.02,90.58,90.64,3170200.0,54.2876,54.3115,54.0489,54.0847,3170200.0
2012-09-20 09:30:00,90.14,90.51,90.09,90.35,1252900.0,53.7864,54.0072,53.7565,53.9117,1252900.0
2012-09-20 10:00:00,90.35,90.83,90.34,90.75,911900.0,53.9117,54.1981,53.9057,54.1504,911900.0
2012-09-20 10:30:00,90.75,91.04,90.71,90.91,795300.0,54.1504,54.3234,54.1265,54.2458,795300.0
2012-09-20 11:00:00,90.92,91.0,90.83,90.92,511900.0,54.2518,54.2995,54.1981,54.2518,511900.0
2012-09-20 11:30:00,90.93,91.11,90.91,91.11,651100.0,54.2578,54.3652,54.2458,54.3652,651100.0
2012-09-20 12:00:00,91.11,91.21,91.05,91.13,435300.0,54.3652,54.4248,54.3294,54.3771,435300.0
2012-09-20 12:30:00,91.13,91.24,91.03,91.1,428500.0,54.3771,54.4427,54.3174,54.3592,428500.0
2012-09-20 13:00:00,91.1,91.21,91.0,91.21,405300.0,54.3592,54.4248,54.2995,54.4248,405300.0
2012-09-20 13:30:00,91.21,91.32,91.18,91.3,516900.0,54.4248,54.4905,54.4069,54.4785,516900.0
2012-09-20 14:00:00,91.3,91.47,91.24,91.42,637000.0,54.4785,54.58,54.4427,54.5501,637000.0
2012-09-20 14:30:00,91.42,91.53,91.39,91.51,582500.0,54.5501,54.6158,54.5322,54.6039,582500.0
2012-09-20 15:00:00,91.5,91.69,91.41,91.58,1162300.0,54.5979,54.7113,54.5442,54.6456,1162300.0
2012-09-20 15:30:00,91.59,91.59,91.27,91.51,1852700.0,54.6516,54.6516,54.4606,54.6039,1852700.0
2012-09-21 09:30:00,92.03,92.2,91.7,92.11,5994200.0,54.9141,55.0156,54.7172,54.9619,5994200.0
2012-09-21 10:00:00,92.08,92.14,91.94,92.06,611600.0,54.944,54.9798,54.8604,54.932,611600.0
2012-09-21 10:30:00,92.06,92.2,91.89,91.93,688200.0,54.932,55.0156,54.8306,54.8545,688200.0
2012-09-21 11:00:00,91.92,92.09,91.85,92.08,560100.0,54.8485,54.9499,54.8067,54.944,560100.0
2012-09-21 11:30:00,92.08,92.23,92.07,92.21,596600.0,54.944,55.0335,54.938,55.0215,596600.0
2012-09-21 12:00:00,92.21,92.22,91.98,92.02,399200.0,55.0215,55.0275,54.8843,54.9082,399200.0
2012-09-21 12:30:00,92.01,92.14,91.97,92.06,398800.0,54.9022,54.9798,54.8783,54.932,398800.0
2012-09-21 13:00:00,92.07,92.17,92.04,92.15,236900.0,54.938,54.9977,54.9201,54.9857,236900.0
2012-09-21 13:30:00,92.14,92.23,92.13,92.22,394900.0,54.9798,55.0335,54.9738,55.0275,394900.0
2012-09-21 14:00:00,92.22,92.23,91.94,91.97,540800.0,55.0275,55.0335,54.8604,54.8783,540800.0
2012-09-21 14:30:00,91.98,92.09,91.95,92.0,576200.0,54.8843,54.9499,54.8664,54.8962,576200.0
2012-09-21 15:00:00,91.99,92.06,91.93,91.95,635200.0,54.8903,54.932,54.8545,54.8664,635200.0
2012-09-21 15:30:00,91.95,92.01,91.64,91.83,2705700.0,54.8664,54.9022,54.6814,54.7948,2705700.0
2012-09-24 09:30:00,91.28,91.8,91.28,91.77,1044100.0,54.4666,54.7769,54.4666,54.759,1044100.0
2012-09-24 10:00:00,91.78,91.85,91.64,91.67,719900.0,54.765,54.8067,54.6814,54.6993,719900.0
2012-09-24 10:30:00,91.67,91.82,91.67,91.77,550400.0,54.6993,54.7888,54.6993,54.759,550400.0
2012-09-24 11:00:00,91.78,91.82,91.66,91.7,589400.0,54.765,54.7888,54.6934,54.7172,589400.0
2012-09-24 11:30:00,91.7,91.76,91.66,91.72,342300.0,54.7172,54.753,54.6934,54.7292,342300.0
2012-09-24 12:00:00,91.72,91.84,91.71,91.75,326900.0,54.7292,54.8008,54.7232,54.7471,326900.0
2012-09-24 12:30:00,91.75,91.81,91.67,91.77,322400.0,54.7471,54.7829,54.6993,54.759,322400.0
2012-09-24 13:00:00,91.78,91.85,91.74,91.81,261400.0,54.765,54.8067,54.7411,54.7829,261400.0
2012-09-24 13:30:00,91.81,91.88,91.78,91.87,336200.0,54.7829,54.8246,54.765,54.8187,336200.0
2012-09-24 14:00:00,91.87,92.06,91.85,92.05,553400.0,54.8187,54.932,54.8067,54.9261,553400.0
2012-09-24 14:30:00,92.05,92.21,91.97,92.09,620600.0,54.9261,55.0215,54.8783,54.9499,620600.0
2012-09-24 15:00:00,92.1,92.21,92.01,92.17,606600.0,54.9559,55.0215,54.9022,54.9977,606600.0
2012-09-24 15:30:00,92.18,92.18,91.89,91.91,1927700.0,55.0036,55.0036,54.8306,54.8425,1927700.0
2012-09-25 09:30:00,92.11,92.36,92.05,92.25,922100.0,54.9619,55.111,54.9261,55.0454,922100.0
2012-09-25 10:00:00,92.26,92.55,92.23,92.39,1044300.0,55.0514,55.2244,55.0335,55.1289,1044300.0
2012-09-25 10:30:00,92.39,92.55,92.25,92.53,604100.0,55.1289,55.2244,55.0454,55.2125,604100.0
2012-09-25 11:00:00,92.52,92.57,92.43,92.44,446800.0,55.2065,55.2364,55.1528,55.1588,446800.0
2012-09-25 11:30:00,92.45,92.45,92.28,92.29,469500.0,55.1647,55.1647,55.0633,55.0693,469500.0
2012-09-25 12:00:00,92.29,92.3,92.02,92.08,752700.0,55.0693,55.0752,54.9082,54.944,752700.0
2012-09-25 12:30:00,92.07,92.12,91.71,92.0,882900.0,54.938,54.9678,54.7232,54.8962,882900.0
2012-09-25 13:00:00,92.0,92.01,91.88,91.96,509300.0,54.8962,54.9022,54.8246,54.8724,509300.0
2012-09-25 13:30:00,91.97,92.09,91.89,92.0,463300.0,54.8783,54.9499,54.8306,54.8962,463300.0
2012-09-25 14:00:00,92.0,92.02,91.77,91.83,482300.0,54.8962,54.9082,54.759,54.7948,482300.0
2012-09-25 14:30:00,91.82,92.01,91.82,91.87,578900.0,54.7888,54.9022,54.7888,54.8187,578900.0
2012-09-25 15:00:00,91.86,91.95,91.54,91.89,1285300.0,54.8127,54.8664,54.6218,54.8306,1285300.0
2012-09-25 15:30:00,91.9,91.97,91.66,91.76,2572600.0,54.8366,54.8783,54.6934,54.753,2572600.0
2012-09-26 09:30:00,91.72,92.04,91.66,91.76,1639400.0,54.7292,54.9201,54.6934,54.753,1639400.0
2012-09-26 10:00:00,91.75,91.87,91.53,91.55,757400.0,54.7471,54.8187,54.6158,54.6277,757400.0
2012-09-26 10:30:00,91.58,91.64,91.29,91.3,797700.0,54.6456,54.6814,54.4726,54.4785,797700.0
2012-09-26 11:00:00,91.3,91.51,91.24,91.46,693100.0,54.4785,54.6039,54.4427,54.574,693100.0
2012-09-26 11:30:00,91.47,91.47,91.19,91.39,574900.0,54.58,54.58,54.4129,54.5322,574900.0
2012-09-26 12:00:00,91.39,91.65,91.37,91.39,573200.0,54.5322,54.6874,54.5203,54.5322,573200.0
2012-09-26 12:30:00,91.4,91.43,91.19,91.4,445400.0,54.5382,54.5561,54.4129,54.5382,445400.0
2012-09-26 13:00:00,91.4,91.44,91.24,91.3,372100.0,54.5382,54.5621,54.4427,54.4785,372100.0
2012-09-26 13:30:00,91.3,91.36,91.1,91.11,405800.0,54.4785,54.5143,54.3592,54.3652,405800.0
2012-09-26 14:00:00,91.11,91.31,91.1,91.19,416500.0,54.3652,54.4845,54.3592,54.4129,416500.0
2012-09-26 14:30:00,91.18,91.34,91.12,91.25,447500.0,54.4069,54.5024,54.3711,54.4487,447500.0
2012-09-26 15:00:00,91.25,91.34,91.1,91.25,752400.0,54.4487,54.5024,54.3592,54.4487,752400.0
2012-09-26 15:30:00,91.25,91.31,91.13,91.24,1739900.0,54.4487,54.4845,54.3771,54.4427,1739900.0
2012-09-27 09:30:00,91.86,91.9,91.41,91.55,925600.0,54.8127,54.8366,54.5442,54.6277,925600.0
2012-09-27 10:00:00,91.54,91.57,91.19,91.27,743700.0,54.6218,54.6397,54.4129,54.4606,743700.0
2012-09-27 10:30:00,91.26,91.68,91.22,91.64,721900.0,54.4547,54.7053,54.4308,54.6814,721900.0
2012-09-27 11:00:00,91.63,91.69,91.34,91.45,456000.0,54.6755,54.7113,54.5024,54.568,456000.0
2012-09-27 11:30:00,91.46,91.67,91.38,91.64,349100.0,54.574,54.6993,54.5263,54.6814,349100.0
2012-09-27 12:00:00,91.65,92.07,91.64,91.94,828400.0,54.6874,54.938,54.6814,54.8604,828400.0
2012-09-27 12:30:00,91.94,92.11,91.92,91.98,661200.0,54.8604,54.9619,54.8485,54.8843,661200.0
2012-09-27 13:00:00,91.97,92.16,91.9,92.16,362600.0,54.8783,54.9917,54.8366,54.9917,362600.0
2012-09-27 13:30:00,92.16,92.25,92.01,92.07,514000.0,54.9917,55.0454,54.9022,54.938,514000.0
2012-09-27 14:00:00,92.08,92.13,92.0,92.06,420100.0,54.944,54.9738,54.8962,54.932,420100.0
2012-09-27 14:30:00,92.07,92.14,92.0,92.07,482700.0,54.938,54.9798,54.8962,54.938,482700.0
2012-09-27 15:00:00,92.06,92.09,91.91,91.94,557600.0,54.932,54.9499,54.8425,54.8604,557600.0
2012-09-27 15:30:00,91.93,92.07,91.77,91.8,1456800.0,54.8545,54.938,54.759,54.7769,1456800.0
2012-09-28 09:30:00,91.48,91.6,90.93,91.06,1171300.0,54.5859,54.6576,54.2578,54.3353,1171300.0
2012-09-28 10:00:00,91.06,91.25,90.95,91.06,619200.0,54.3353,54.4487,54.2697,54.3353,619200.0
2012-09-28 10:30:00,91.06,91.25,91.02,91.05,609400.0,54.3353,54.4487,54.3115,54.3294,609400.0
2012-09-28 11:00:00,91.06,91.12,90.99,91.0,459900.0,54.3353,54.3711,54.2936,54.2995,459900.0
2012-09-28 11:30:00,91.0,91.2,90.95,91.19,379600.0,54.2995,54.4189,54.2697,54.4129,379600.0
2012-09-28 12:00:00,91.18,91.56,91.13,91.36,710700.0,54.4069,54.6337,54.3771,54.5143,710700.0
2012-09-28 12:30:00,91.36,91.41,91.32,91.38,219200.0,54.5143,54.5442,54.4905,54.5263,219200.0
2012-09-28 13:00:00,91.39,91.45,91.24,91.45,320800.0,54.5322,54.568,54.4427,54.568,320800.0
2012-09-28 13:30:00,91.45,91.61,91.45,91.53,442100.0,54.568,54.6635,54.568,54.6158,442100.0
2012-09-28 14:00:00,91.53,91.65,91.51,91.53,519500.0,54.6158,54.6874,54.6039,54.6158,519500.0
2012-09-28 14:30:00,91.53,91.55,91.41,91.44,450100.0,54.6158,54.6277,54.5442,54.5621,450100.0
2012-09-28 15:00:00,91.44,91.47,91.21,91.23,503000.0,54.5621,54.58,54.4248,54.4368,503000.0
2012-09-28 15:30:00,91.23,91.61,91.13,91.46,1891600.0,54.4368,54.6635,54.3771,54.574,1891600.0
2012-10-01 09:30:00,91.79,92.06,91.63,91.67,911600.0,54.7709,54.932,54.6755,54.6993,911600.0
2012-10-01 10:00:00,91.68,92.32,91.67,92.26,1159800.0,54.7053,55.0872,54.6993,55.0514,1159800.0
2012-10-01 10:30:00,92.27,92.4,92.2,92.36,707800.0,55.0573,55.1349,55.0156,55.111,707800.0
2012-10-01 11:00:00,92.37,92.5,92.33,92.36,679800.0,55.117,55.1946,55.0931,55.111,679800.0
2012-10-01 11:30:00,92.36,92.39,92.15,92.17,583400.0,55.111,55.1289,54.9857,54.9977,583400.0
2012-10-01 12:00:00,92.18,92.25,92.16,92.21,285400.0,55.0036,55.0454,54.9917,55.0215,285400.0
2012-10-01 12:30:00,92.21,92.33,92.06,92.14,559900.0,55.0215,55.0931,54.932,54.9798,559900.0
2012-10-01 13:00:00,92.14,92.15,91.88,92.04,563000.0,54.9798,54.9857,54.8246,54.9201,563000.0
2012-10-01 13:30:00,92.03,92.23,92.0,92.23,437600.0,54.9141,55.0335,54.8962,55.0335,437600.0
2012-10-01 14:00:00,92.22,92.28,92.03,92.11,356400.0,55.0275,55.0633,54.9141,54.9619,356400.0
2012-10-01 14:30:00,92.11,92.19,92.09,92.15,382300.0,54.9619,55.0096,54.9499,54.9857,382300.0
2012-10-01 15:00:00,92.14,92.15,91.61,91.75,729300.0,54.9798,54.9857,54.6635,54.7471,729300.0
2012-10-01 15:30:00,91.74,91.82,91.6,91.74,1250600.0,54.7411,54.7888,54.6576,54.7411,1250600.0
2012-10-02 09:30:00,92.08,92.18,91.85,91.86,639000.0,54.944,55.0036,54.8067,54.8127,639000.0
2012-10-02 10:00:00,91.85,92.0,91.74,91.89,629500.0,54.8067,54.8962,54.7411,54.8306,629500.0
2012-10-02 10:30:00,91.9,92.03,91.66,91.66,449600.0,54.8366,54.9141,54.6934,54.6934,449600.0
2012-10-02 11:00:00,91.67,91.74,91.56,91.62,417400.0,54.6993,54.7411,54.6337,54.6695,417400.0
2012-10-02 11:30:00,91.62,91.74,91.28,91.41,730700.0,54.6695,54.7411,54.4666,54.5442,730700.0
2012-10-02 12:00:00,91.39,91.52,91.32,91.44,458900.0,54.5322,54.6098,54.4905,54.5621,458900.0
2012-10-02 12:30:00,91.45,91.52,91.33,91.44,296000.0,54.568,54.6098,54.4964,54.5621,296000.0
2012-10-02 13:00:00,91.45,91.5,91.38,91.39,283100.0,54.568,54.5979,54.5263,54.5322,283100.0
2012-10-02 13:30:00,91.4,91.58,91.3,91.37,471500.0,54.5382,54.6456,54.4785,54.5203,471500.0
2012-10-02 14:00:00,91.38,91.45,91.3,91.35,488100.0,54.5263,54.568,54.4785,54.5084,488100.0
2012-10-02 14:30:00,91.35,91.45,91.31,91.36,462500.0,54.5084,54.568,54.4845,54.5143,462500.0
2012-10-02 15:00:00,91.36,91.54,91.34,91.52,516400.0,54.5143,54.6218,54.5024,54.6098,516400.0
2012-10-02 15:30:00,91.53,91.82,91.53,91.72,1613800.0,54.6158,54.7888,54.6158,54.7292,1613800.0
2012-10-03 09:30:00,91.65,91.72,91.28,91.36,669200.0,54.6874,54.7292,54.4666,54.5143,669200.0
2012-10-03 10:00:00,91.37,91.56,91.17,91.46,670700.0,54.5203,54.6337,54.401,54.574,670700.0
2012-10-03 10:30:00,91.47,91.53,91.23,91.33,543100.0,54.58,54.6158,54.4368,54.4964,543100.0
2012-10-03 11:00:00,91.33,91.69,91.31,91.63,527000.0,54.4964,54.7113,54.4845,54.6755,527000.0
2012-10-03 11:30:00,91.63,91.76,91.53,91.66,556000.0,54.6755,54.753,54.6158,54.6934,556000.0
2012-10-03 12:00:00,91.66,91.66,91.55,91.63,310400.0,54.6934,54.6934,54.6277,54.6755,310400.0
2012-10-03 12:30:00,91.62,91.69,91.6,91.61,182300.0,54.6695,54.7113,54.6576,54.6635,182300.0
2012-10-03 13:00:00,91.62,91.68,91.54,91.54,331600.0,54.6695,54.7053,54.6218,54.6218,331600.0
2012-10-03 13:30:00,91.55,91.55,91.34,91.39,636300.0,54.6277,54.6277,54.5024,54.5322,636300.0
2012-10-03 14:00:00,91.38,91.51,91.26,91.3,473100.0,54.5263,54.6039,54.4547,54.4785,473100.0
2012-10-03 14:30:00,91.29,91.48,91.26,91.29,532300.0,54.4726,54.5859,54.4547,54.4726,532300.0
2012-10-03 15:00:00,91.29,91.57,91.22,91.55,675700.0,54.4726,54.6397,54.4308,54.6277,675700.0
2012-10-03 15:30:00,91.55,91.81,91.52,91.69,2071800.0,54.6277,54.7829,54.6098,54.7113,2071800.0
2012-10-04 09:30:00,92.08,92.25,91.91,92.1,924100.0,54.944,55.0454,54.8425,54.9559,924100.0
2012-10-04 10:00:00,92.1,92.54,92.01,92.4,1239100.0,54.9559,55.2184,54.9022,55.1349,1239100.0
2012-10-04 10:30:00,92.4,92.43,92.29,92.42,599200.0,55.1349,55.1528,55.0693,55.1468,599200.0
2012-10-04 11:00:00,92.42,92.48,92.05,92.11,705700.0,55.1468,55.1826,54.9261,54.9619,705700.0
2012-10-04 11:30:00,92.11,92.31,92.03,92.23,358700.0,54.9619,55.0812,54.9141,55.0335,358700.0
2012-10-04 12:00:00,92.23,92.5,92.17,92.45,610200.0,55.0335,55.1946,54.9977,55.1647,610200.0
2012-10-04 12:30:00,92.44,92.46,92.19,92.26,552800.0,55.1588,55.1707,55.0096,55.0514,552800.0
2012-10-04 13:00:00,92.26,92.48,92.26,92.42,409000.0,55.0514,55.1826,55.0514,55.1468,409000.0
2012-10-04 13:30:00,92.42,92.53,92.32,92.39,517900.0,55.1468,55.2125,55.0872,55.1289,517900.0
2012-10-04 14:00:00,92.39,92.41,92.23,92.32,652800.0,55.1289,55.1409,55.0335,55.0872,652800.0
2012-10-04 14:30:00,92.33,92.38,92.25,92.33,496300.0,55.0931,55.123,55.0454,55.0931,496300.0
2012-10-04 15:00:00,92.33,92.42,92.22,92.23,728400.0,55.0931,55.1468,55.0275,55.0335,728400.0
2012-10-04 15:30:00,92.23,92.27,92.09,92.16,1523300.0,55.0335,55.0573,54.9499,54.9917,1523300.0
2012-10-05 09:30:00,92.59,92.98,92.52,92.93,1106800.0,55.2483,55.481,55.2065,55.4512,1106800.0
2012-10-05 10:00:00,92.93,93.0,92.8,92.93,805600.0,55.4512,55.4929,55.3736,55.4512,805600.0
2012-10-05 10:30:00,92.93,92.99,92.87,92.93,619200.0,55.4512,55.487,55.4154,55.4512,619200.0
2012-10-05 11:00:00,92.93,92.96,92.71,92.75,503400.0,55.4512,55.4691,55.3199,55.3438,503400.0
2012-10-05 11:30:00,92.75,92.85,92.63,92.69,486500.0,55.3438,55.4034,55.2722,55.308,486500.0
2012-10-05 12:00:00,92.7,92.74,92.59,92.68,496400.0,55.3139,55.3378,55.2483,55.302,496400.0
2012-10-05 12:30:00,92.68,92.89,92.67,92.84,378700.0,55.302,55.4273,55.296,55.3975,378700.0
2012-10-05 13:00:00,92.84,92.89,92.77,92.78,240600.0,55.3975,55.4273,55.3557,55.3617,240600.0
2012-10-05 13:30:00,92.77,92.81,92.67,92.7,281400.0,55.3557,55.3796,55.296,55.3139,281400.0
2012-10-05 14:00:00,92.7,92.73,92.59,92.59,375100.0,55.3139,55.3318,55.2483,55.2483,375100.0
2012-10-05 14:30:00,92.59,92.64,92.36,92.36,537800.0,55.2483,55.2781,55.111,55.111,537800.0
2012-10-05 15:00:00,92.38,92.55,92.32,92.47,775600.0,55.123,55.2244,55.0872,55.1767,775600.0
2012-10-05 15:30:00,92.46,92.55,92.23,92.55,1553500.0,55.1707,55.2244,55.0335,55.2244,1553500.0
2012-10-08 09:30:00,92.2,92.27,92.04,92.07,1006700.0,55.0156,55.0573,54.9201,54.938,1006700.0
2012-10-08 10:00:00,92.08,92.15,92.05,92.1,582000.0,54.944,54.9857,54.9261,54.9559,582000.0
2012-10-08 10:30:00,92.1,92.33,92.06,92.19,718600.0,54.9559,55.0931,54.932,55.0096,718600.0
2012-10-08 11:00:00,92.19,92.34,92.19,92.33,451800.0,55.0096,55.0991,55.0096,55.0931,451800.0
2012-10-08 11:30:00,92.33,92.47,92.29,92.41,442800.0,55.0931,55.1767,55.0693,55.1409,442800.0
2012-10-08 12:00:00,92.41,92.5,92.32,92.4,293800.0,55.1409,55.1946,55.0872,55.1349,293800.0
2012-10-08 12:30:00,92.41,92.51,92.38,92.51,245700.0,55.1409,55.2005,55.123,55.2005,245700.0
2012-10-08 13:00:00,92.51,92.54,92.45,92.51,241200.0,55.2005,55.2184,55.1647,55.2005,241200.0
2012-10-08 13:30:00,92.51,92.57,92.5,92.54,268300.0,55.2005,55.2364,55.1946,55.2184,268300.0
2012-10-08 14:00:00,92.55,92.67,92.5,92.66,332600.0,55.2244,55.296,55.1946,55.2901,332600.0
2012-10-08 14:30:00,92.67,92.69,92.6,92.63,264200.0,55.296,55.308,55.2543,55.2722,264200.0
2012-10-08 15:00:00,92.64,92.87,92.63,92.7,766800.0,55.2781,55.4154,55.2722,55.3139,766800.0
2012-10-08 15:30:00,92.7,92.8,92.68,92.7,1194000.0,55.3139,55.3736,55.302,55.3139,1194000.0
2012-10-09 09:30:00,92.83,92.98,92.61,92.98,1102900.0,55.3915,55.481,55.2602,55.481,1102900.0
2012-10-09 10:00:00,92.98,93.3,92.97,93.25,1045000.0,55.481,55.6719,55.475,55.6421,1045000.0
2012-10-09 10:30:00,93.24,93.36,92.78,92.86,982500.0,55.6361,55.7077,55.3617,55.4094,982500.0
2012-10-09 11:00:00,92.86,92.87,92.61,92.76,826300.0,55.4094,55.4154,55.2602,55.3497,826300.0
2012-10-09 11:30:00,92.75,92.82,92.69,92.81,577600.0,55.3438,55.3855,55.308,55.3796,577600.0
2012-10-09 12:00:00,92.81,92.94,92.74,92.82,583600.0,55.3796,55.4571,55.3378,55.3855,583600.0
2012-10-09 12:30:00,92.82,92.86,92.71,92.71,329300.0,55.3855,55.4094,55.3199,55.3199,329300.0
2012-10-09 13:00:00,92.71,92.79,92.65,92.74,472500.0,55.3199,55.3676,55.2841,55.3378,472500.0
2012-10-09 13:30:00,92.74,92.99,92.74,92.84,471500.0,55.3378,55.487,55.3378,55.3975,471500.0
2012-10-09 14:00:00,92.84,92.86,92.66,92.75,485900.0,55.3975,55.4094,55.2901,55.3438,485900.0
2012-10-09 14:30:00,92.75,92.75,92.5,92.61,804600.0,55.3438,55.3438,55.1946,55.2602,804600.0
2012-10-09 15:00:00,92.61,92.65,92.38,92.42,916700.0,55.2602,55.2841,55.123,55.1468,916700.0
2012-10-09 15:30:00,92.42,92.5,92.11,92.14,2775700.0,55.1468,55.1946,54.9619,54.9798,2775700.0
2012-10-10 09:30:00,91.69,92.02,91.57,91.67,1435300.0,54.7113,54.9082,54.6397,54.6993,1435300.0
2012-10-10 10:00:00,91.68,91.79,91.52,91.68,863100.0,54.7053,54.7709,54.6098,54.7053,863100.0
2012-10-10 10:30:00,91.68,91.69,91.35,91.4,959200.0,54.7053,54.7113,54.5084,54.5382,959200.0
2012-10-10 11:00:00,91.4,91.42,91.28,91.35,868000.0,54.5382,54.5501,54.4666,54.5084,868000.0
2012-10-10 11:30:00,91.36,91.36,90.92,90.98,1160900.0,54.5143,54.5143,54.2518,54.2876,1160900.0
2012-10-10 12:00:00,90.97,91.15,90.97,91.11,679000.0,54.2816,54.389,54.2816,54.3652,679000.0
2012-10-10 12:30:00,91.11,91.11,90.78,90.79,844300.0,54.3652,54.3652,54.1683,54.1742,844300.0
2012-10-10 13:00:00,90.79,90.84,90.67,90.8,789900.0,54.1742,54.2041,54.1026,54.1802,789900.0
2012-10-10 13:30:00,90.8,90.94,90.69,90.81,572200.0,54.1802,54.2637,54.1146,54.1862,572200.0
2012-10-10 14:00:00,90.82,91.0,90.82,90.85,798000.0,54.1921,54.2995,54.1921,54.21,798000.0
2012-10-10 14:30:00,90.85,90.95,90.78,90.88,590900.0,54.21,54.2697,54.1683,54.2279,590900.0
2012-10-10 15:00:00,90.88,91.11,90.87,91.04,958400.0,54.2279,54.3652,54.222,54.3234,958400.0
2012-10-10 15:30:00,91.03,91.12,90.9,91.08,2588300.0,54.3174,54.3711,54.2399,54.3473,2588300.0
2012-10-11 09:30:00,91.57,91.77,91.34,91.34,1293100.0,54.6397,54.759,54.5024,54.5024,1293100.0
2012-10-11 10:00:00,91.34,91.53,91.34,91.51,661400.0,54.5024,54.6158,54.5024,54.6039,661400.0
2012-10-11 10:30:00,91.52,91.88,91.51,91.76,899400.0,54.6098,54.8246,54.6039,54.753,899400.0
2012-10-11 11:00:00,91.76,91.86,91.54,91.61,528000.0,54.753,54.8127,54.6218,54.6635,528000.0
2012-10-11 11:30:00,91.61,91.61,91.34,91.5,566400.0,54.6635,54.6635,54.5024,54.5979,566400.0
2012-10-11 12:00:00,91.5,91.57,91.4,91.48,347400.0,54.5979,54.6397,54.5382,54.5859,347400.0
2012-10-11 12:30:00,91.47,91.57,91.41,91.5,434600.0,54.58,54.6397,54.5442,54.5979,434600.0
2012-10-11 13:00:00,91.51,91.6,91.4,91.41,461500.0,54.6039,54.6576,54.5382,54.5442,461500.0
2012-10-11 13:30:00,91.42,91.42,91.32,91.36,507500.0,54.5501,54.5501,54.4905,54.5143,507500.0
2012-10-11 14:00:00,91.36,91.44,91.29,91.4,430300.0,54.5143,54.5621,54.4726,54.5382,430300.0
2012-10-11 14:30:00,91.4,91.43,91.25,91.34,407000.0,54.5382,54.5561,54.4487,54.5024,407000.0
2012-10-11 15:00:00,91.33,91.42,91.28,91.41,459100.0,54.4964,54.5501,54.4666,54.5442,459100.0
2012-10-11 15:30:00,91.4,91.42,91.18,91.21,1167900.0,54.5382,54.5501,54.4069,54.4248,1167900.0
2012-10-12 09:30:00,91.51,91.62,90.95,91.61,987100.0,54.6039,54.6695,54.2697,54.6635,987100.0
2012-10-12 10:00:00,91.61,91.72,91.38,91.39,678400.0,54.6635,54.7292,54.5263,54.5322,678400.0
2012-10-12 10:30:00,91.4,91.4,91.11,91.17,590100.0,54.5382,54.5382,54.3652,54.401,590100.0
2012-10-12 11:00:00,91.18,91.29,90.8,90.84,563000.0,54.4069,54.4726,54.1802,54.2041,563000.0
2012-10-12 11:30:00,90.83,90.85,90.62,90.74,619500.0,54.1981,54.21,54.0728,54.1444,619500.0
2012-10-12 12:00:00,90.74,90.86,90.69,90.73,291800.0,54.1444,54.216,54.1146,54.1384,291800.0
2012-10-12 12:30:00,90.73,90.78,90.6,90.66,334000.0,54.1384,54.1683,54.0609,54.0967,334000.0
2012-10-12 13:00:00,90.66,90.79,90.51,90.79,531900.0,54.0967,54.1742,54.0072,54.1742,531900.0
2012-10-12 13:30:00,90.79,90.99,90.72,90.99,462100.0,54.1742,54.2936,54.1325,54.2936,462100.0
2012-10-12 14:00:00,90.99,91.07,90.94,91.05,395500.0,54.2936,54.3413,54.2637,54.3294,395500.0
2012-10-12 14:30:00,91.05,91.19,90.94,91.17,407200.0,54.3294,54.4129,54.2637,54.401,407200.0
2012-10-12 15:00:00,91.18,91.19,91.05,91.12,484400.0,54.4069,54.4129,54.3294,54.3711,484400.0
2012-10-12 15:30:00,91.12,91.15,90.93,91.05,1026600.0,54.3711,54.389,54.2578,54.3294,1026600.0
2012-10-15 09:30:00,91.35,91.35,90.71,90.78,625700.0,54.5084,54.5084,54.1265,54.1683,625700.0
2012-10-15 10:00:00,90.77,90.84,90.54,90.59,724500.0,54.1623,54.2041,54.0251,54.0549,724500.0
2012-10-15 10:30:00,90.59,90.85,90.54,90.75,405300.0,54.0549,54.21,54.0251,54.1504,405300.0
2012-10-15 11:00:00,90.75,90.91,90.69,90.85,483900.0,54.1504,54.2458,54.1146,54.21,483900.0
2012-10-15 11:30:00,90.85,90.98,90.83,90.93,573200.0,54.21,54.2876,54.1981,54.2578,573200.0
2012-10-15 12:00:00,90.93,91.35,90.93,91.31,524700.0,54.2578,54.5084,54.2578,54.4845,524700.0
2012-10-15 12:30:00,91.31,91.51,91.23,91.33,476200.0,54.4845,54.6039,54.4368,54.4964,476200.0
2012-10-15 13:00:00,91.33,91.48,91.29,91.36,494100.0,54.4964,54.5859,54.4726,54.5143,494100.0
2012-10-15 13:30:00,91.36,91.52,91.29,91.48,384800.0,54.5143,54.6098,54.4726,54.5859,384800.0
2012-10-15 14:00:00,91.48,91.62,91.45,91.57,625300.0,54.5859,54.6695,54.568,54.6397,625300.0
2012-10-15 14:30:00,91.57,91.58,91.28,91.37,475300.0,54.6397,54.6456,54.4666,54.5203,475300.0
2012-10-15 15:00:00,91.38,91.58,91.23,91.5,659400.0,54.5263,54.6456,54.4368,54.5979,659400.0
2012-10-15 15:30:00,91.51,91.69,91.44,91.48,1652400.0,54.6039,54.7113,54.5621,54.5859,1652400.0
2012-10-16 09:30:00,91.89,92.39,91.8,92.31,1181200.0,54.8306,55.1289,54.7769,55.0812,1181200.0
2012-10-16 10:00:00,92.31,92.45,92.28,92.4,606900.0,55.0812,55.1647,55.0633,55.1349,606900.0
2012-10-16 10:30:00,92.41,92.45,92.13,92.27,525000.0,55.1409,55.1647,54.9738,55.0573,525000.0
2012-10-16 11:00:00,92.27,92.27,92.16,92.25,505100.0,55.0573,55.0573,54.9917,55.0454,505100.0
2012-10-16 11:30:00,92.26,92.33,92.22,92.28,385900.0,55.0514,55.0931,55.0275,55.0633,385900.0
2012-10-16 12:00:00,92.28,92.37,92.23,92.34,604900.0,55.0633,55.117,55.0335,55.0991,604900.0
2012-10-16 12:30:00,92.34,92.48,92.32,92.34,407200.0,55.0991,55.1826,55.0872,55.0991,407200.0
2012-10-16 13:00:00,92.34,92.4,92.29,92.32,285700.0,55.0991,55.1349,55.0693,55.0872,285700.0
2012-10-16 13:30:00,92.32,92.47,92.32,92.44,369100.0,55.0872,55.1767,55.0872,55.1588,369100.0
2012-10-16 14:00:00,92.44,92.45,92.15,92.22,407900.0,55.1588,55.1647,54.9857,55.0275,407900.0
2012-10-16 14:30:00,92.21,92.29,92.17,92.19,317400.0,55.0215,55.0693,54.9977,55.0096,317400.0
2012-10-16 15:00:00,92.2,92.25,92.1,92.14,471300.0,55.0156,55.0454,54.9559,54.9798,471300.0
2012-10-16 15:30:00,92.15,92.43,92.12,92.36,1354200.0,54.9857,55.1528,54.9678,55.111,1354200.0
2012-10-17 09:30:00,92.62,93.41,92.61,93.37,1465000.0,55.2662,55.7376,55.2602,55.7137,1465000.0
2012-10-17 10:00:00,93.35,93.54,93.29,93.34,1006700.0,55.7018,55.8151,55.666,55.6958,1006700.0
2012-10-17 10:30:00,93.32,93.46,93.14,93.4,733100.0,55.6839,55.7674,55.5765,55.7316,733100.0
2012-10-17 11:00:00,93.4,93.48,93.26,93.43,657800.0,55.7316,55.7793,55.6481,55.7495,657800.0
2012-10-17 11:30:00,93.43,93.47,93.31,93.4,476600.0,55.7495,55.7734,55.6779,55.7316,476600.0
2012-10-17 12:00:00,93.39,93.52,93.37,93.44,407800.0,55.7256,55.8032,55.7137,55.7555,407800.0
2012-10-17 12:30:00,93.44,93.49,93.41,93.42,258000.0,55.7555,55.7853,55.7376,55.7435,258000.0
2012-10-17 13:00:00,93.42,93.46,93.31,93.36,297900.0,55.7435,55.7674,55.6779,55.7077,297900.0
2012-10-17 13:30:00,93.36,93.4,93.15,93.23,447400.0,55.7077,55.7316,55.5824,55.6302,447400.0
2012-10-17 14:00:00,93.24,93.26,93.09,93.22,615800.0,55.6361,55.6481,55.5466,55.6242,615800.0
2012-10-17 14:30:00,93.22,93.27,93.14,93.25,453500.0,55.6242,55.654,55.5765,55.6421,453500.0
2012-10-17 15:00:00,93.26,93.36,93.23,93.29,530400.0,55.6481,55.7077,55.6302,55.666,530400.0
2012-10-17 15:30:00,93.3,93.38,93.23,93.38,1221700.0,55.6719,55.7197,55.6302,55.7197,1221700.0
2012-10-18 09:30:00,92.97,93.42,92.97,93.27,868100.0,55.475,55.7435,55.475,55.654,868100.0
2012-10-18 10:00:00,93.25,93.37,93.05,93.11,771700.0,55.6421,55.7137,55.5228,55.5586,771700.0
2012-10-18 10:30:00,93.11,93.42,93.08,93.37,552800.0,55.5586,55.7435,55.5407,55.7137,552800.0
2012-10-18 11:00:00,93.36,93.57,93.31,93.38,797000.0,55.7077,55.833,55.6779,55.7197,797000.0
2012-10-18 11:30:00,93.38,93.43,93.22,93.38,593700.0,55.7197,55.7495,55.6242,55.7197,593700.0
2012-10-18 12:00:00,93.38,93.48,93.3,93.39,347800.0,55.7197,55.7793,55.6719,55.7256,347800.0
2012-10-18 12:30:00,93.39,93.47,93.27,93.35,586300.0,55.7256,55.7734,55.654,55.7018,586300.0
2012-10-18 13:00:00,93.34,93.42,93.26,93.39,539400.0,55.6958,55.7435,55.6481,55.7256,539400.0
2012-10-18 13:30:00,93.38,93.41,93.1,93.16,410600.0,55.7197,55.7376,55.5526,55.5884,410600.0
2012-10-18 14:00:00,93.14,93.41,93.13,93.18,600900.0,55.5765,55.7376,55.5705,55.6003,600900.0
2012-10-18 14:30:00,93.17,93.32,93.05,93.23,678400.0,55.5944,55.6839,55.5228,55.6302,678400.0
2012-10-18 15:00:00,93.25,93.3,93.05,93.24,933100.0,55.6421,55.6719,55.5228,55.6361,933100.0
2012-10-18 15:30:00,93.25,93.54,93.23,93.45,1701400.0,55.6421,55.8151,55.6302,55.7614,1701400.0
2012-10-19 09:30:00,93.57,93.67,92.96,93.27,4056500.0,55.833,55.8927,55.4691,55.654,4056500.0
2012-10-19 10:00:00,93.27,93.28,92.97,93.11,610500.0,55.654,55.66,55.475,55.5586,610500.0
2012-10-19 10:30:00,93.1,93.12,92.99,93.06,463600.0,55.5526,55.5645,55.487,55.5287,463600.0
2012-10-19 11:00:00,93.06,93.07,92.68,92.75,676100.0,55.5287,55.5347,55.302,55.3438,676100.0
2012-10-19 11:30:00,92.75,92.77,92.45,92.54,557200.0,55.3438,55.3557,55.1647,55.2184,557200.0
2012-10-19 12:00:00,92.54,92.55,92.29,92.35,885700.0,55.2184,55.2244,55.0693,55.1051,885700.0
2012-10-19 12:30:00,92.35,92.52,92.34,92.46,357700.0,55.1051,55.2065,55.0991,55.1707,357700.0
2012-10-19 13:00:00,92.45,92.54,92.4,92.42,319600.0,55.1647,55.2184,55.1349,55.1468,319600.0
2012-10-19 13:30:00,92.42,92.43,91.99,92.08,739500.0,55.1468,55.1528,54.8903,54.944,739500.0
2012-10-19 14:00:00,92.08,92.2,91.75,91.82,852800.0,54.944,55.0156,54.7471,54.7888,852800.0
2012-10-19 14:30:00,91.83,92.02,91.75,91.97,705700.0,54.7948,54.9082,54.7471,54.8783,705700.0
2012-10-19 15:00:00,91.98,92.37,91.94,92.26,887800.0,54.8843,55.117,54.8604,55.0514,887800.0
2012-10-19 15:30:00,92.25,92.49,92.15,92.16,2523800.0,55.0454,55.1886,54.9857,54.9917,2523800.0
2012-10-22 09:30:00,91.67,92.26,91.67,91.99,1230800.0,54.6993,55.0514,54.6993,54.8903,1230800.0
2012-10-22 10:00:00,92.0,92.14,91.8,91.84,648200.0,54.8962,54.9798,54.7769,54.8008,648200.0
2012-10-22 10:30:00,91.86,91.87,91.7,91.78,648100.0,54.8127,54.8187,54.7172,54.765,648100.0
2012-10-22 11:00:00,91.77,91.85,91.48,91.56,490800.0,54.759,54.8067,54.5859,54.6337,490800.0
2012-10-22 11:30:00,91.56,91.82,91.55,91.64,474700.0,54.6337,54.7888,54.6277,54.6814,474700.0
2012-10-22 12:00:00,91.63,91.72,91.52,91.67,375900.0,54.6755,54.7292,54.6098,54.6993,375900.0
2012-10-22 12:30:00,91.67,91.73,91.53,91.54,328200.0,54.6993,54.7351,54.6158,54.6218,328200.0
2012-10-22 13:00:00,91.53,91.56,91.2,91.32,590000.0,54.6158,54.6337,54.4189,54.4905,590000.0
2012-10-22 13:30:00,91.32,91.41,91.08,91.29,488400.0,54.4905,54.5442,54.3473,54.4726,488400.0
2012-10-22 14:00:00,91.29,91.58,91.26,91.48,529700.0,54.4726,54.6456,54.4547,54.5859,529700.0
2012-10-22 14:30:00,91.48,91.53,91.27,91.36,522100.0,54.5859,54.6158,54.4606,54.5143,522100.0
2012-10-22 15:00:00,91.36,91.63,91.29,91.6,746300.0,54.5143,54.6755,54.4726,54.6576,746300.0
2012-10-22 15:30:00,91.6,92.19,91.55,92.13,2249200.0,54.6576,55.0096,54.6277,54.9738,2249200.0
2012-10-23 09:30:00,91.0,91.38,90.74,90.8,1734300.0,54.2995,54.5263,54.1444,54.1802,1734300.0
2012-10-23 10:00:00,90.8,90.89,90.23,90.33,1338400.0,54.1802,54.2339,53.8401,53.8997,1338400.0
2012-10-23 10:30:00,90.33,90.33,90.01,90.12,1409700.0,53.8997,53.8997,53.7088,53.7744,1409700.0
2012-10-23 11:00:00,90.11,90.31,90.05,90.16,820400.0,53.7685,53.8878,53.7327,53.7983,820400.0
2012-10-23 11:30:00,90.15,90.27,90.03,90.27,512100.0,53.7923,53.8639,53.7207,53.8639,512100.0
2012-10-23 12:00:00,90.27,90.39,90.19,90.23,541900.0,53.8639,53.9355,53.8162,53.8401,541900.0
2012-10-23 12:30:00,90.23,90.31,90.15,90.21,505600.0,53.8401,53.8878,53.7923,53.8281,505600.0
2012-10-23 13:00:00,90.22,90.42,90.19,90.23,535500.0,53.8341,53.9534,53.8162,53.8401,535500.0
2012-10-23 13:30:00,90.23,90.3,90.03,90.23,507900.0,53.8401,53.8818,53.7207,53.8401,507900.0
2012-10-23 14:00:00,90.23,90.33,90.02,90.24,700600.0,53.8401,53.8997,53.7148,53.846,700600.0
2012-10-23 14:30:00,90.24,90.52,90.18,90.5,551300.0,53.846,54.0131,53.8102,54.0012,551300.0
2012-10-23 15:00:00,90.49,90.67,90.34,90.36,642000.0,53.9952,54.1026,53.9057,53.9176,642000.0
2012-10-23 15:30:00,90.37,90.41,90.09,90.19,1776900.0,53.9236,53.9475,53.7565,53.8162,1776900.0
2012-10-24 09:30:00,90.46,90.62,90.23,90.31,1012700.0,53.9773,54.0728,53.8401,53.8878,1012700.0
2012-10-24 10:00:00,90.31,90.36,89.8,89.94,1425300.0,53.8878,53.9176,53.5835,53.667,1425300.0
2012-10-24 10:30:00,89.93,90.16,89.82,90.08,645000.0,53.6611,53.7983,53.5954,53.7506,645000.0
2012-10-24 11:00:00,90.1,90.24,90.06,90.21,512200.0,53.7625,53.846,53.7386,53.8281,512200.0
2012-10-24 11:30:00,90.22,90.26,90.02,90.09,388900.0,53.8341,53.858,53.7148,53.7565,388900.0
2012-10-24 12:00:00,90.08,90.18,90.03,90.13,413000.0,53.7506,53.8102,53.7207,53.7804,413000.0
2012-10-24 12:30:00,90.13,90.43,90.13,90.4,361100.0,53.7804,53.9594,53.7804,53.9415,361100.0
2012-10-24 13:00:00,90.4,90.47,90.27,90.35,299200.0,53.9415,53.9833,53.8639,53.9117,299200.0
2012-10-24 13:30:00,90.35,90.37,90.17,90.18,259400.0,53.9117,53.9236,53.8043,53.8102,259400.0
2012-10-24 14:00:00,90.17,90.3,89.88,90.26,665400.0,53.8043,53.8818,53.6312,53.858,665400.0
2012-10-24 14:30:00,90.26,90.29,89.97,90.1,673500.0,53.858,53.8759,53.6849,53.7625,673500.0
2012-10-24 15:00:00,90.1,90.16,89.86,90.08,864500.0,53.7625,53.7983,53.6193,53.7506,864500.0
2012-10-24 15:30:00,90.08,90.08,89.77,89.89,1618000.0,53.7506,53.7506,53.5656,53.6372,1618000.0
2012-10-25 09:30:00,90.63,90.66,90.19,90.64,827100.0,54.0788,54.0967,53.8162,54.0847,827100.0
2012-10-25 10:00:00,90.63,90.8,90.38,90.43,677000.0,54.0788,54.1802,53.9296,53.9594,677000.0
2012-10-25 10:30:00,90.43,90.44,90.11,90.28,581900.0,53.9594,53.9654,53.7685,53.8699,581900.0
2012-10-25 11:00:00,90.27,90.29,89.87,89.89,582900.0,53.8639,53.8759,53.6253,53.6372,582900.0
2012-10-25 11:30:00,89.91,90.03,89.68,89.87,669400.0,53.6491,53.7207,53.5119,53.6253,669400.0
2012-10-25 12:00:00,89.87,90.04,89.75,89.91,518500.0,53.6253,53.7267,53.5537,53.6491,518500.0
2012-10-25 12:30:00,89.92,90.04,89.71,89.99,567100.0,53.6551,53.7267,53.5298,53.6969,567100.0
2012-10-25 13:00:00,90.0,90.12,89.92,90.08,513900.0,53.7028,53.7744,53.6551,53.7506,513900.0
2012-10-25 13:30:00,90.07,90.18,89.94,90.11,390300.0,53.7446,53.8102,53.667,53.7685,390300.0
2012-10-25 14:00:00,90.12,90.16,90.0,90.14,453200.0,53.7744,53.7983,53.7028,53.7864,453200.0
2012-10-25 14:30:00,90.15,90.33,90.12,90.13,362300.0,53.7923,53.8997,53.7744,53.7804,362300.0
2012-10-25 15:00:00,90.13,90.17,89.96,90.11,530300.0,53.7804,53.8043,53.679,53.7685,530300.0
2012-10-25 15:30:00,90.1,90.43,90.09,90.43,1461800.0,53.7625,53.9594,53.7565,53.9594,1461800.0
2012-10-26 09:30:00,90.56,90.85,90.36,90.36,613800.0,54.037,54.21,53.9176,53.9176,613800.0
2012-10-26 10:00:00,90.36,90.63,90.22,90.26,576300.0,53.9176,54.0788,53.8341,53.858,576300.0
2012-10-26 10:30:00,90.26,90.39,90.07,90.3,462800.0,53.858,53.9355,53.7446,53.8818,462800.0
2012-10-26 11:00:00,90.29,90.48,90.2,90.43,420600.0,53.8759,53.9893,53.8222,53.9594,420600.0
2012-10-26 11:30:00,90.42,90.5,90.24,90.25,376400.0,53.9534,54.0012,53.846,53.852,376400.0
2012-10-26 12:00:00,90.25,90.36,90.01,90.34,589200.0,53.852,53.9176,53.7088,53.9057,589200.0
2012-10-26 12:30:00,90.35,90.43,90.17,90.42,508500.0,53.9117,53.9594,53.8043,53.9534,508500.0
2012-10-26 13:00:00,90.41,90.48,90.24,90.4,378400.0,53.9475,53.9893,53.846,53.9415,378400.0
2012-10-26 13:30:00,90.4,90.72,90.37,90.59,672600.0,53.9415,54.1325,53.9236,54.0549,672600.0
2012-10-26 14:00:00,90.6,90.75,90.52,90.73,380900.0,54.0609,54.1504,54.0131,54.1384,380900.0
2012-10-26 14:30:00,90.72,90.87,90.6,90.68,639200.0,54.1325,54.222,54.0609,54.1086,639200.0
2012-10-26 15:00:00,90.67,91.07,90.66,90.94,974900.0,54.1026,54.3413,54.0967,54.2637,974900.0
2012-10-26 15:30:00,90.94,91.02,90.47,90.62,1839200.0,54.2637,54.3115,53.9833,54.0728,1839200.0
2012-10-31 09:30:00,91.03,91.39,90.74,91.04,1209000.0,54.3174,54.5322,54.1444,54.3234,1209000.0
2012-10-31 10:00:00,91.04,91.14,90.75,90.98,925300.0,54.3234,54.3831,54.1504,54.2876,925300.0
2012-10-31 10:30:00,90.99,91.05,90.79,90.94,815600.0,54.2936,54.3294,54.1742,54.2637,815600.0
2012-10-31 11:00:00,90.94,90.94,90.6,90.74,865600.0,54.2637,54.2637,54.0609,54.1444,865600.0
2012-10-31 11:30:00,90.75,90.86,90.58,90.65,697400.0,54.1504,54.216,54.0489,54.0907,697400.0
2012-10-31 12:00:00,90.65,90.69,90.12,90.17,676300.0,54.0907,54.1146,53.7744,53.8043,676300.0
2012-10-31 12:30:00,90.17,90.46,90.11,90.43,688400.0,53.8043,53.9773,53.7685,53.9594,688400.0
2012-10-31 13:00:00,90.43,90.59,90.36,90.56,413000.0,53.9594,54.0549,53.9176,54.037,413000.0
2012-10-31 13:30:00,90.57,90.61,90.26,90.36,428300.0,54.043,54.0668,53.858,53.9176,428300.0
2012-10-31 14:00:00,90.36,90.97,90.36,90.9,647300.0,53.9176,54.2816,53.9176,54.2399,647300.0
2012-10-31 14:30:00,90.9,90.98,90.69,90.72,705800.0,54.2399,54.2876,54.1146,54.1325,705800.0
2012-10-31 15:00:00,90.72,91.3,90.56,91.19,1283200.0,54.1325,54.4785,54.037,54.4129,1283200.0
2012-10-31 15:30:00,91.2,91.41,90.92,91.16,2077400.0,54.4189,54.5442,54.2518,54.395,2077400.0
2012-11-01 09:30:00,90.25,91.2,90.2,91.09,1426000.0,53.852,54.4189,53.8222,54.3532,1426000.0
2012-11-01 10:00:00,91.1,91.43,90.97,91.08,1258100.0,54.3592,54.5561,54.2816,54.3473,1258100.0
2012-11-01 10:30:00,91.08,91.14,90.81,91.03,1067900.0,54.3473,54.3831,54.1862,54.3174,1067900.0
2012-11-01 11:00:00,91.04,91.08,90.82,91.03,620000.0,54.3234,54.3473,54.1921,54.3174,620000.0
2012-11-01 11:30:00,91.02,91.31,90.99,91.25,767200.0,54.3115,54.4845,54.2936,54.4487,767200.0
2012-11-01 12:00:00,91.25,91.42,91.2,91.4,514100.0,54.4487,54.5501,54.4189,54.5382,514100.0
2012-11-01 12:30:00,91.4,91.42,90.93,90.95,846500.0,54.5382,54.5501,54.2578,54.2697,846500.0
2012-11-01 13:00:00,90.96,91.35,90.84,91.13,683900.0,54.2757,54.5084,54.2041,54.3771,683900.0
2012-11-01 13:30:00,91.13,91.25,91.06,91.19,470400.0,54.3771,54.4487,54.3353,54.4129,470400.0
2012-11-01 14:00:00,91.19,91.45,91.15,91.39,858200.0,54.4129,54.568,54.389,54.5322,858200.0
2012-11-01 14:30:00,91.39,91.67,91.32,91.66,913600.0,54.5322,54.6993,54.4905,54.6934,913600.0
2012-11-01 15:00:00,91.67,91.67,91.34,91.37,889500.0,54.6993,54.6993,54.5024,54.5203,889500.0
2012-11-01 15:30:00,91.36,91.61,91.23,91.59,1933000.0,54.5143,54.6635,54.4368,54.6516,1933000.0
2012-11-02 09:30:00,91.73,91.94,91.5,91.6,893200.0,54.7351,54.8604,54.5979,54.6576,893200.0
2012-11-02 10:00:00,91.61,91.63,90.92,91.09,876000.0,54.6635,54.6755,54.2518,54.3532,876000.0
2012-11-02 10:30:00,91.09,91.19,90.8,90.81,722900.0,54.3532,54.4129,54.1802,54.1862,722900.0
2012-11-02 11:00:00,90.81,90.93,90.71,90.73,767000.0,54.1862,54.2578,54.1265,54.1384,767000.0
2012-11-02 11:30:00,90.74,90.93,90.67,90.72,561200.0,54.1444,54.2578,54.1026,54.1325,561200.0
2012-11-02 12:00:00,90.73,90.77,90.59,90.76,422800.0,54.1384,54.1623,54.0549,54.1563,422800.0
2012-11-02 12:30:00,90.76,90.87,90.61,90.68,457500.0,54.1563,54.222,54.0668,54.1086,457500.0
2012-11-02 13:00:00,90.68,90.78,90.57,90.57,323600.0,54.1086,54.1683,54.043,54.043,323600.0
2012-11-02 13:30:00,90.58,90.61,90.39,90.43,628900.0,54.0489,54.0668,53.9355,53.9594,628900.0
2012-11-02 14:00:00,90.43,90.48,90.24,90.42,629100.0,53.9594,53.9893,53.846,53.9534,629100.0
2012-11-02 14:30:00,90.41,90.45,90.06,90.45,993400.0,53.9475,53.9714,53.7386,53.9714,993400.0
2012-11-02 15:00:00,90.44,90.57,90.29,90.45,894700.0,53.9654,54.043,53.8759,53.9714,894700.0
2012-11-02 15:30:00,90.44,90.45,90.07,90.26,1902500.0,53.9654,53.9714,53.7446,53.858,1902500.0
2012-11-05 09:30:00,90.14,90.27,89.88,89.93,1088700.0,53.7864,53.8639,53.6312,53.6611,1088700.0
2012-11-05 10:00:00,89.95,90.04,89.7,89.87,714000.0,53.673,53.7267,53.5238,53.6253,714000.0
2012-11-05 10:30:00,89.87,90.1,89.77,90.1,546700.0,53.6253,53.7625,53.5656,53.7625,546700.0
2012-11-05 11:00:00,90.1,90.17,90.01,90.14,466800.0,53.7625,53.8043,53.7088,53.7864,466800.0
2012-11-05 11:30:00,90.13,90.17,89.86,90.0,317900.0,53.7804,53.8043,53.6193,53.7028,317900.0
2012-11-05 12:00:00,90.01,90.05,89.94,89.97,368400.0,53.7088,53.7327,53.667,53.6849,368400.0
2012-11-05 12:30:00,89.96,89.98,89.83,89.88,354600.0,53.679,53.6909,53.6014,53.6312,354600.0
2012-11-05 13:00:00,89.89,90.02,89.83,89.99,371600.0,53.6372,53.7148,53.6014,53.6969,371600.0
2012-11-05 13:30:00,89.98,90.14,89.98,90.08,411700.0,53.6909,53.7864,53.6909,53.7506,411700.0
2012-11-05 14:00:00,90.09,90.44,90.07,90.42,701800.0,53.7565,53.9654,53.7446,53.9534,701800.0
2012-11-05 14:30:00,90.42,90.58,90.32,90.5,837300.0,53.9534,54.0489,53.8938,54.0012,837300.0
2012-11-05 15:00:00,90.51,90.68,90.5,90.58,738000.0,54.0072,54.1086,54.0012,54.0489,738000.0
2012-11-05 15:30:00,90.59,90.81,90.48,90.63,1888900.0,54.0549,54.1862,53.9893,54.0788,1888900.0
2012-11-06 09:30:00,90.86,91.42,90.73,91.41,869400.0,54.216,54.5501,54.1384,54.5442,869400.0
2012-11-06 10:00:00,91.41,91.43,91.22,91.29,556900.0,54.5442,54.5561,54.4308,54.4726,556900.0
2012-11-06 10:30:00,91.28,91.38,91.06,91.19,594200.0,54.4666,54.5263,54.3353,54.4129,594200.0
2012-11-06 11:00:00,91.19,91.36,91.09,91.34,390500.0,54.4129,54.5143,54.3532,54.5024,390500.0
2012-11-06 11:30:00,91.34,91.92,91.3,91.73,1213300.0,54.5024,54.8485,54.4785,54.7351,1213300.0
2012-11-06 12:00:00,91.73,91.91,91.66,91.79,532200.0,54.7351,54.8425,54.6934,54.7709,532200.0
2012-11-06 12:30:00,91.79,91.88,91.62,91.64,647000.0,54.7709,54.8246,54.6695,54.6814,647000.0
2012-11-06 13:00:00,91.64,91.79,91.59,91.75,480100.0,54.6814,54.7709,54.6516,54.7471,480100.0
2012-11-06 13:30:00,91.74,92.05,91.72,91.93,750600.0,54.7411,54.9261,54.7292,54.8545,750600.0
2012-11-06 14:00:00,91.92,91.97,91.74,91.9,429700.0,54.8485,54.8783,54.7411,54.8366,429700.0
2012-11-06 14:30:00,91.89,91.95,91.63,91.63,532900.0,54.8306,54.8664,54.6755,54.6755,532900.0
2012-11-06 15:00:00,91.64,91.73,91.57,91.6,642000.0,54.6814,54.7351,54.6397,54.6576,642000.0
2012-11-06 15:30:00,91.61,91.7,91.41,91.6,1762700.0,54.6635,54.7172,54.5442,54.6576,1762700.0
2012-11-07 09:30:00,90.18,90.24,89.17,89.24,1951100.0,54.1581,54.1941,53.5515,53.5936,1951100.0
2012-11-07 10:00:00,89.23,89.23,88.55,88.65,1397200.0,53.5875,53.5875,53.1792,53.2392,1397200.0
2012-11-07 10:30:00,88.64,88.84,88.05,88.07,1656500.0,53.2332,53.3533,52.8789,52.8909,1656500.0
2012-11-07 11:00:00,88.09,88.44,87.88,87.93,1408300.0,52.9029,53.1131,52.7768,52.8068,1408300.0
2012-11-07 11:30:00,87.92,88.49,87.7,88.48,1210000.0,52.8008,53.1431,52.6687,53.1371,1210000.0
2012-11-07 12:00:00,88.49,88.63,88.38,88.4,633900.0,53.1431,53.2272,53.0771,53.0891,633900.0
2012-11-07 12:30:00,88.4,88.67,88.39,88.49,501600.0,53.0891,53.2512,53.0831,53.1431,501600.0
2012-11-07 13:00:00,88.49,88.9,88.48,88.75,716400.0,53.1431,53.3894,53.1371,53.2993,716400.0
2012-11-07 13:30:00,88.75,88.79,88.48,88.51,915000.0,53.2993,53.3233,53.1371,53.1551,915000.0
2012-11-07 14:00:00,88.51,88.75,88.4,88.56,727000.0,53.1551,53.2993,53.0891,53.1852,727000.0
2012-11-07 14:30:00,88.57,88.57,88.26,88.56,834400.0,53.1912,53.1912,53.005,53.1852,834400.0
2012-11-07 15:00:00,88.55,88.7,88.18,88.65,1274000.0,53.1792,53.2693,52.957,53.2392,1274000.0
2012-11-07 15:30:00,88.66,88.77,88.05,88.08,2991700.0,53.2452,53.3113,52.8789,52.8969,2991700.0
2012-11-08 09:30:00,88.27,88.43,88.0,88.2,1082500.0,53.011,53.1071,52.8489,52.969,1082500.0
2012-11-08 10:00:00,88.2,88.2,87.81,87.88,800500.0,52.969,52.969,52.7348,52.7768,800500.0
2012-11-08 10:30:00,87.9,88.25,87.88,87.96,803800.0,52.7888,52.999,52.7768,52.8248,803800.0
2012-11-08 11:00:00,87.97,88.15,87.8,88.15,641600.0,52.8308,52.9389,52.7288,52.9389,641600.0
2012-11-08 11:30:00,88.13,88.13,87.78,88.0,472900.0,52.9269,52.9269,52.7167,52.8489,472900.0
2012-11-08 12:00:00,87.99,88.02,87.74,87.94,496800.0,52.8429,52.8609,52.6927,52.8128,496800.0
2012-11-08 12:30:00,87.94,87.98,87.73,87.97,479700.0,52.8128,52.8369,52.6867,52.8308,479700.0
2012-11-08 13:00:00,87.96,87.99,87.53,87.65,443200.0,52.8248,52.8429,52.5666,52.6387,443200.0
2012-11-08 13:30:00,87.65,87.88,87.53,87.87,592900.0,52.6387,52.7768,52.5666,52.7708,592900.0
2012-11-08 14:00:00,87.88,87.88,87.66,87.69,491000.0,52.7768,52.7768,52.6447,52.6627,491000.0
2012-11-08 14:30:00,87.7,87.71,87.35,87.39,1122900.0,52.6687,52.6747,52.4585,52.4825,1122900.0
2012-11-08 15:00:00,87.39,87.66,87.36,87.49,891700.0,52.4825,52.6447,52.4645,52.5426,891700.0
2012-11-08 15:30:00,87.49,87.51,87.03,87.09,2375600.0,52.5426,52.5546,52.2663,52.3024,2375600.0
2012-11-09 09:30:00,86.61,87.08,86.61,87.01,1266900.0,52.0141,52.2964,52.0141,52.2543,1266900.0
2012-11-09 10:00:00,87.04,87.45,86.91,87.3,749500.0,52.2723,52.5186,52.1943,52.4285,749500.0
2012-11-09 10:30:00,87.31,87.45,87.06,87.21,701100.0,52.4345,52.5186,52.2843,52.3744,701100.0
2012-11-09 11:00:00,87.21,87.47,87.19,87.45,692600.0,52.3744,52.5306,52.3624,52.5186,692600.0
2012-11-09 11:30:00,87.45,87.69,87.38,87.66,855700.0,52.5186,52.6627,52.4765,52.6447,855700.0
2012-11-09 12:00:00,87.68,87.93,87.67,87.85,537900.0,52.6567,52.8068,52.6507,52.7588,537900.0
2012-11-09 12:30:00,87.85,87.95,87.75,87.79,568700.0,52.7588,52.8188,52.6987,52.7227,568700.0
2012-11-09 13:00:00,87.78,87.81,87.1,87.13,806700.0,52.7167,52.7348,52.3084,52.3264,806700.0
2012-11-09 13:30:00,87.14,87.33,87.0,87.29,947000.0,52.3324,52.4465,52.2483,52.4225,947000.0
2012-11-09 14:00:00,87.29,87.41,87.05,87.41,572200.0,52.4225,52.4945,52.2783,52.4945,572200.0
2012-11-09 14:30:00,87.4,87.62,87.19,87.25,758900.0,52.4885,52.6207,52.3624,52.3984,758900.0
2012-11-09 15:00:00,87.27,87.35,87.14,87.3,573300.0,52.4105,52.4585,52.3324,52.4285,573300.0
2012-11-09 15:30:00,87.29,87.49,87.03,87.16,1778900.0,52.4225,52.5426,52.2663,52.3444,1778900.0
2012-11-12 09:30:00,87.27,87.69,87.19,87.48,778100.0,52.4105,52.6627,52.3624,52.5366,778100.0
2012-11-12 10:00:00,87.45,87.51,87.09,87.27,699200.0,52.5186,52.5546,52.3024,52.4105,699200.0
2012-11-12 10:30:00,87.27,87.43,87.21,87.38,743700.0,52.4105,52.5065,52.3744,52.4765,743700.0
2012-11-12 11:00:00,87.37,87.4,87.22,87.34,432600.0,52.4705,52.4885,52.3804,52.4525,432600.0
2012-11-12 11:30:00,87.34,87.36,87.09,87.09,304200.0,52.4525,52.4645,52.3024,52.3024,304200.0
2012-11-12 12:00:00,87.09,87.17,86.95,87.15,256700.0,52.3024,52.3504,52.2183,52.3384,256700.0
2012-11-12 12:30:00,87.15,87.34,87.14,87.19,347900.0,52.3384,52.4525,52.3324,52.3624,347900.0
2012-11-12 13:00:00,87.19,87.6,87.18,87.56,430900.0,52.3624,52.6086,52.3564,52.5846,430900.0
2012-11-12 13:30:00,87.55,87.58,87.39,87.48,227400.0,52.5786,52.5966,52.4825,52.5366,227400.0
2012-11-12 14:00:00,87.48,87.58,87.34,87.46,464500.0,52.5366,52.5966,52.4525,52.5246,464500.0
2012-11-12 14:30:00,87.46,87.46,87.15,87.27,445000.0,52.5246,52.5246,52.3384,52.4105,445000.0
2012-11-12 15:00:00,87.27,87.37,87.09,87.18,644800.0,52.4105,52.4705,52.3024,52.3564,644800.0
2012-11-12 15:30:00,87.18,87.55,87.18,87.32,1515000.0,52.3564,52.5786,52.3564,52.4405,1515000.0
2012-11-13 09:30:00,86.75,87.54,86.6,87.46,960900.0,52.0982,52.5726,52.0081,52.5246,960900.0
2012-11-13 10:00:00,87.46,87.64,87.21,87.48,650000.0,52.5246,52.6327,52.3744,52.5366,650000.0
2012-11-13 10:30:00,87.48,87.86,87.42,87.86,574100.0,52.5366,52.7648,52.5005,52.7648,574100.0
2012-11-13 11:00:00,87.87,87.99,87.75,87.85,375700.0,52.7708,52.8429,52.6987,52.7588,375700.0
2012-11-13 11:30:00,87.84,87.91,87.61,87.7,488600.0,52.7528,52.7948,52.6146,52.6687,488600.0
2012-11-13 12:00:00,87.7,87.73,87.44,87.46,637100.0,52.6687,52.6867,52.5126,52.5246,637100.0
2012-11-13 12:30:00,87.46,87.49,87.24,87.41,592300.0,52.5246,52.5426,52.3924,52.4945,592300.0
2012-11-13 13:00:00,87.41,87.55,87.31,87.4,401200.0,52.4945,52.5786,52.4345,52.4885,401200.0
2012-11-13 13:30:00,87.4,87.46,87.2,87.35,700500.0,52.4885,52.5246,52.3684,52.4585,700500.0
2012-11-13 14:00:00,87.35,87.45,87.33,87.39,392500.0,52.4585,52.5186,52.4465,52.4825,392500.0
2012-11-13 14:30:00,87.39,87.4,87.12,87.17,621400.0,52.4825,52.4885,52.3204,52.3504,621400.0
2012-11-13 15:00:00,87.17,87.25,86.63,86.68,920500.0,52.3504,52.3984,52.0261,52.0561,920500.0
2012-11-13 15:30:00,86.69,86.82,86.44,86.53,1947700.0,52.0621,52.1402,51.912,51.966,1947700.0
2012-11-14 09:30:00,86.75,87.03,86.41,86.54,943400.0,52.0982,52.2663,51.894,51.9721,943400.0
2012-11-14 10:00:00,86.52,86.84,86.21,86.22,859300.0,51.96,52.1522,51.7739,51.7799,859300.0
2012-11-14 10:30:00,86.21,86.4,86.1,86.22,1040500.0,51.7739,51.888,51.7078,51.7799,1040500.0
2012-11-14 11:00:00,86.22,86.7,86.15,86.64,811900.0,51.7799,52.0681,51.7378,52.0321,811900.0
2012-11-14 11:30:00,86.64,86.96,86.34,86.95,740700.0,52.0321,52.2243,51.8519,52.2183,740700.0
2012-11-14 12:00:00,86.95,86.98,86.71,86.8,832100.0,52.2183,52.2363,52.0741,52.1282,832100.0
2012-11-14 12:30:00,86.8,86.88,86.67,86.74,531900.0,52.1282,52.1762,52.0501,52.0922,531900.0
2012-11-14 13:00:00,86.74,87.0,86.69,86.87,445100.0,52.0922,52.2483,52.0621,52.1702,445100.0
2012-11-14 13:30:00,86.86,87.02,86.74,86.97,617200.0,52.1642,52.2603,52.0922,52.2303,617200.0
2012-11-14 14:00:00,86.96,87.11,86.47,86.71,948000.0,52.2243,52.3144,51.93,52.0741,948000.0
2012-11-14 14:30:00,86.7,86.7,86.41,86.57,689600.0,52.0681,52.0681,51.894,51.9901,689600.0
2012-11-14 15:00:00,86.57,86.6,86.17,86.37,1095200.0,51.9901,52.0081,51.7498,51.87,1095200.0
2012-11-14 15:30:00,86.37,86.45,85.88,86.07,2335000.0,51.87,51.918,51.5757,51.6898,2335000.0
2012-11-15 09:30:00,86.09,86.46,85.79,86.15,1037700.0,51.7018,51.924,51.5216,51.7378,1037700.0
2012-11-15 10:00:00,86.15,86.56,85.84,86.37,894100.0,51.7378,51.9841,51.5517,51.87,894100.0
2012-11-15 10:30:00,86.37,86.55,86.04,86.06,620000.0,51.87,51.9781,51.6718,51.6838,620000.0
2012-11-15 11:00:00,86.06,86.24,85.9,85.96,782100.0,51.6838,51.7919,51.5877,51.6237,782100.0
2012-11-15 11:30:00,85.95,86.01,85.48,85.6,683000.0,51.6177,51.6538,51.3355,51.4075,683000.0
2012-11-15 12:00:00,85.6,85.75,85.37,85.43,692200.0,51.4075,51.4976,51.2694,51.3054,692200.0
2012-11-15 12:30:00,85.44,85.8,85.39,85.71,934200.0,51.3114,51.5276,51.2814,51.4736,934200.0
2012-11-15 13:00:00,85.71,86.02,85.67,85.98,662300.0,51.4736,51.6598,51.4496,51.6357,662300.0
2012-11-15 13:30:00,85.97,86.32,85.93,86.19,875000.0,51.6297,51.8399,51.6057,51.7619,875000.0
2012-11-15 14:00:00,86.17,86.18,85.91,86.11,692400.0,51.7498,51.7559,51.5937,51.7138,692400.0
2012-11-15 14:30:00,86.12,86.29,85.97,86.21,846000.0,51.7198,51.8219,51.6297,51.7739,846000.0
2012-11-15 15:00:00,86.2,86.27,85.91,85.94,848400.0,51.7679,51.8099,51.5937,51.6117,848400.0
2012-11-15 15:30:00,85.95,86.4,85.86,86.13,2285000.0,51.6177,51.888,51.5637,51.7258,2285000.0
2012-11-16 09:30:00,86.08,86.22,85.54,85.63,3458400.0,51.6958,51.7799,51.3715,51.4255,3458400.0
2012-11-16 10:00:00,85.64,85.71,85.28,85.48,853200.0,51.4316,51.4736,51.2154,51.3355,853200.0
2012-11-16 10:30:00,85.49,85.69,85.3,85.35,764700.0,51.3415,51.4616,51.2274,51.2574,764700.0
2012-11-16 11:00:00,85.34,85.57,85.06,85.12,866000.0,51.2514,51.3895,51.0832,51.1193,866000.0
2012-11-16 11:30:00,85.11,86.3,85.11,86.25,1290500.0,51.1133,51.8279,51.1133,51.7979,1290500.0
2012-11-16 12:00:00,86.26,86.39,86.02,86.3,932700.0,51.8039,51.882,51.6598,51.8279,932700.0
2012-11-16 12:30:00,86.3,86.58,86.25,86.33,1094300.0,51.8279,51.9961,51.7979,51.8459,1094300.0
2012-11-16 13:00:00,86.31,86.34,86.08,86.15,485600.0,51.8339,51.8519,51.6958,51.7378,485600.0
2012-11-16 13:30:00,86.15,86.38,86.09,86.33,514300.0,51.7378,51.876,51.7018,51.8459,514300.0
2012-11-16 14:00:00,86.32,86.34,85.88,85.9,472700.0,51.8399,51.8519,51.5757,51.5877,472700.0
2012-11-16 14:30:00,85.91,86.05,85.7,86.03,894300.0,51.5937,51.6778,51.4676,51.6658,894300.0
2012-11-16 15:00:00,86.03,86.32,85.86,86.25,726000.0,51.6658,51.8399,51.5637,51.7979,726000.0
2012-11-16 15:30:00,86.25,86.71,86.11,86.43,2378900.0,51.7979,52.0741,51.7138,51.906,2378900.0
2012-11-19 09:30:00,87.4,88.11,87.25,87.95,1748500.0,52.4885,52.9149,52.3984,52.8188,1748500.0
2012-11-19 10:00:00,87.97,88.2,87.42,87.43,995400.0,52.8308,52.969,52.5005,52.5065,995400.0
2012-11-19 10:30:00,87.44,87.59,87.3,87.33,713300.0,52.5126,52.6026,52.4285,52.4465,713300.0
2012-11-19 11:00:00,87.33,87.49,87.26,87.36,730800.0,52.4465,52.5426,52.4045,52.4645,730800.0
2012-11-19 11:30:00,87.36,87.39,87.2,87.31,337300.0,52.4645,52.4825,52.3684,52.4345,337300.0
2012-11-19 12:00:00,87.32,87.5,87.3,87.4,402100.0,52.4405,52.5486,52.4285,52.4885,402100.0
2012-11-19 12:30:00,87.4,87.42,87.25,87.34,306600.0,52.4885,52.5005,52.3984,52.4525,306600.0
2012-11-19 13:00:00,87.34,87.39,87.09,87.14,366300.0,52.4525,52.4825,52.3024,52.3324,366300.0
2012-11-19 13:30:00,87.14,87.2,87.09,87.14,298400.0,52.3324,52.3684,52.3024,52.3324,298400.0
2012-11-19 14:00:00,87.16,87.23,87.11,87.21,399200.0,52.3444,52.3864,52.3144,52.3744,399200.0
2012-11-19 14:30:00,87.22,87.48,87.16,87.47,658900.0,52.3804,52.5366,52.3444,52.5306,658900.0
2012-11-19 15:00:00,87.47,87.5,87.32,87.43,588800.0,52.5306,52.5486,52.4405,52.5065,588800.0
2012-11-19 15:30:00,87.42,87.66,87.31,87.65,1987100.0,52.5005,52.6447,52.4345,52.6387,1987100.0
2012-11-20 09:30:00,87.51,87.58,87.28,87.53,767700.0,52.5546,52.5966,52.4165,52.5666,767700.0
2012-11-20 10:00:00,87.53,87.8,87.47,87.77,628900.0,52.5666,52.7288,52.5306,52.7107,628900.0
2012-11-20 10:30:00,87.75,87.88,87.42,87.46,570100.0,52.6987,52.7768,52.5005,52.5246,570100.0
2012-11-20 11:00:00,87.47,87.58,87.36,87.55,365800.0,52.5306,52.5966,52.4645,52.5786,365800.0
2012-11-20 11:30:00,87.55,87.73,87.46,87.66,459500.0,52.5786,52.6867,52.5246,52.6447,459500.0
2012-11-20 12:00:00,87.65,87.74,87.39,87.41,443100.0,52.6387,52.6927,52.4825,52.4945,443100.0
2012-11-20 12:30:00,87.4,87.67,87.34,87.61,323200.0,52.4885,52.6507,52.4525,52.6146,323200.0
2012-11-20 13:00:00,87.61,87.62,86.77,86.78,799800.0,52.6146,52.6207,52.1102,52.1162,799800.0
2012-11-20 13:30:00,86.8,87.11,86.8,87.01,512500.0,52.1282,52.3144,52.1282,52.2543,512500.0
2012-11-20 14:00:00,87.01,87.07,86.93,86.99,636300.0,52.2543,52.2903,52.2063,52.2423,636300.0
2012-11-20 14:30:00,86.98,87.09,86.8,87.06,731600.0,52.2363,52.3024,52.1282,52.2843,731600.0
2012-11-20 15:00:00,87.06,87.33,87.04,87.33,569100.0,52.2843,52.4465,52.2723,52.4465,569100.0
2012-11-20 15:30:00,87.33,87.5,87.3,87.43,1217600.0,52.4465,52.5486,52.4285,52.5065,1217600.0
2012-11-21 09:30:00,87.81,87.94,87.48,87.92,895700.0,52.7348,52.8128,52.5366,52.8008,895700.0
2012-11-21 10:00:00,87.92,87.94,87.62,87.75,746800.0,52.8008,52.8128,52.6207,52.6987,746800.0
2012-11-21 10:30:00,87.76,87.89,87.67,87.73,538200.0,52.7047,52.7828,52.6507,52.6867,538200.0
2012-11-21 11:00:00,87.74,87.82,87.66,87.75,345400.0,52.6927,52.7408,52.6447,52.6987,345400.0
2012-11-21 11:30:00,87.75,87.77,87.55,87.59,353300.0,52.6987,52.7107,52.5786,52.6026,353300.0
2012-11-21 12:00:00,87.6,87.83,87.56,87.83,285200.0,52.6086,52.7468,52.5846,52.7468,285200.0
2012-11-21 12:30:00,87.83,87.97,87.79,87.92,310000.0,52.7468,52.8308,52.7227,52.8008,310000.0
2012-11-21 13:00:00,87.92,87.95,87.88,87.92,197100.0,52.8008,52.8188,52.7768,52.8008,197100.0
2012-11-21 13:30:00,87.92,87.94,87.84,87.88,259600.0,52.8008,52.8128,52.7528,52.7768,259600.0
2012-11-21 14:00:00,87.88,87.91,87.76,87.85,267300.0,52.7768,52.7948,52.7047,52.7588,267300.0
2012-11-21 14:30:00,87.84,87.88,87.72,87.73,245800.0,52.7528,52.7768,52.6807,52.6867,245800.0
2012-11-21 15:00:00,87.74,87.94,87.74,87.88,470800.0,52.6927,52.8128,52.6927,52.7768,470800.0
2012-11-21 15:30:00,87.89,88.02,87.85,88.01,896600.0,52.7828,52.8609,52.7588,52.8549,896600.0
2012-11-23 09:30:00,88.25,88.29,88.01,88.14,656800.0,52.999,53.023,52.8549,52.9329,656800.0
2012-11-23 10:00:00,88.14,88.5,88.14,88.43,398000.0,52.9329,53.1491,52.9329,53.1071,398000.0
2012-11-23 10:30:00,88.42,88.48,88.31,88.39,350700.0,53.1011,53.1371,53.035,53.0831,350700.0
2012-11-23 11:00:00,88.39,88.5,88.31,88.45,394500.0,53.0831,53.1491,53.035,53.1191,394500.0
2012-11-23 11:30:00,88.46,88.58,88.42,88.45,405500.0,53.1251,53.1972,53.1011,53.1191,405500.0
2012-11-23 12:00:00,88.45,88.59,88.32,88.57,609400.0,53.1191,53.2032,53.041,53.1912,609400.0
2012-11-23 12:30:00,88.57,89.09,88.53,89.05,1766300.0,53.1912,53.5035,53.1672,53.4794,1766300.0
2012-11-26 09:30:00,88.22,88.4,88.13,88.24,1190100.0,52.981,53.0891,52.9269,52.993,1190100.0
2012-11-26 10:00:00,88.25,88.53,88.13,88.42,752500.0,52.999,53.1672,52.9269,53.1011,752500.0
2012-11-26 10:30:00,88.42,88.48,88.18,88.18,400000.0,53.1011,53.1371,52.957,52.957,400000.0
2012-11-26 11:00:00,88.19,88.25,88.03,88.16,483400.0,52.963,52.999,52.8669,52.945,483400.0
2012-11-26 11:30:00,88.17,88.27,88.14,88.23,339000.0,52.951,53.011,52.9329,52.987,339000.0
2012-11-26 12:00:00,88.22,88.27,88.1,88.13,299100.0,52.981,53.011,52.9089,52.9269,299100.0
2012-11-26 12:30:00,88.14,88.43,88.1,88.35,437000.0,52.9329,53.1071,52.9089,53.0591,437000.0
2012-11-26 13:00:00,88.35,88.4,88.22,88.24,312400.0,53.0591,53.0891,52.981,52.993,312400.0
2012-11-26 13:30:00,88.24,88.27,88.06,88.19,365600.0,52.993,53.011,52.8849,52.963,365600.0
2012-11-26 14:00:00,88.19,88.25,88.12,88.16,422500.0,52.963,52.999,52.9209,52.945,422500.0
2012-11-26 14:30:00,88.15,88.43,88.13,88.39,592300.0,52.9389,53.1071,52.9269,53.0831,592300.0
2012-11-26 15:00:00,88.39,88.51,88.37,88.45,697300.0,53.0831,53.1551,53.0711,53.1191,697300.0
2012-11-26 15:30:00,88.44,88.63,88.35,88.59,1619800.0,53.1131,53.2272,53.0591,53.2032,1619800.0
2012-11-27 09:30:00,88.25,88.54,88.24,88.51,876600.0,52.999,53.1732,52.993,53.1551,876600.0
2012-11-27 10:00:00,88.52,88.54,87.98,87.98,772500.0,53.1612,53.1732,52.8369,52.8369,772500.0
2012-11-27 10:30:00,87.97,88.0,87.79,87.83,869800.0,52.8308,52.8489,52.7227,52.7468,869800.0
2012-11-27 11:00:00,87.84,88.02,87.84,87.99,450500.0,52.7528,52.8609,52.7528,52.8429,450500.0
2012-11-27 11:30:00,87.99,88.13,87.88,87.9,847500.0,52.8429,52.9269,52.7768,52.7888,847500.0
2012-11-27 12:00:00,87.89,87.98,87.81,87.94,488400.0,52.7828,52.8369,52.7348,52.8128,488400.0
2012-11-27 12:30:00,87.94,88.07,87.87,87.94,348600.0,52.8128,52.8909,52.7708,52.8128,348600.0
2012-11-27 13:00:00,87.94,87.94,87.7,87.78,494900.0,52.8128,52.8128,52.6687,52.7167,494900.0
2012-11-27 13:30:00,87.78,87.94,87.75,87.86,338700.0,52.7167,52.8128,52.6987,52.7648,338700.0
2012-11-27 14:00:00,87.86,88.07,87.59,87.62,675800.0,52.7648,52.8909,52.6026,52.6207,675800.0
2012-11-27 14:30:00,87.61,87.83,87.52,87.79,694400.0,52.6146,52.7468,52.5606,52.7227,694400.0
2012-11-27 15:00:00,87.79,87.88,87.71,87.79,766700.0,52.7227,52.7768,52.6747,52.7227,766700.0
2012-11-27 15:30:00,87.8,87.86,87.24,87.36,1854600.0,52.7288,52.7648,52.3924,52.4645,1854600.0
2012-11-28 09:30:00,86.53,86.71,86.35,86.47,1359800.0,51.966,52.0741,51.8579,51.93,1359800.0
2012-11-28 10:00:00,86.46,86.71,86.28,86.67,1289400.0,51.924,52.0741,51.8159,52.0501,1289400.0
2012-11-28 10:30:00,86.65,87.16,86.63,86.94,1111400.0,52.0381,52.3444,52.0261,52.2123,1111400.0
2012-11-28 11:00:00,86.95,87.33,86.86,87.33,831000.0,52.2183,52.4465,52.1642,52.4465,831000.0
2012-11-28 11:30:00,87.34,87.36,86.97,87.02,705200.0,52.4525,52.4645,52.2303,52.2603,705200.0
2012-11-28 12:00:00,87.02,87.58,86.82,87.52,841300.0,52.2603,52.5966,52.1402,52.5606,841300.0
2012-11-28 12:30:00,87.53,87.72,87.47,87.64,918900.0,52.5666,52.6807,52.5306,52.6327,918900.0
2012-11-28 13:00:00,87.65,87.68,87.35,87.61,471300.0,52.6387,52.6567,52.4585,52.6146,471300.0
2012-11-28 13:30:00,87.61,87.87,87.58,87.82,702000.0,52.6146,52.7708,52.5966,52.7408,702000.0
2012-11-28 14:00:00,87.81,87.89,87.71,87.84,547300.0,52.7348,52.7828,52.6747,52.7528,547300.0
2012-11-28 14:30:00,87.84,88.02,87.79,87.89,860700.0,52.7528,52.8609,52.7227,52.7828,860700.0
2012-11-28 15:00:00,87.89,88.05,87.8,88.05,1074900.0,52.7828,52.8789,52.7288,52.8789,1074900.0
2012-11-28 15:30:00,88.04,88.19,87.9,88.09,2442000.0,52.8729,52.963,52.7888,52.9029,2442000.0
2012-11-29 09:30:00,88.37,88.58,88.26,88.56,889500.0,53.0711,53.1972,53.005,53.1852,889500.0
2012-11-29 10:00:00,88.58,88.69,88.08,88.36,807500.0,53.1972,53.2632,52.8969,53.0651,807500.0
2012-11-29 10:30:00,88.36,88.37,88.18,88.3,566100.0,53.0651,53.0711,52.957,53.029,566100.0
2012-11-29 11:00:00,88.29,88.42,88.24,88.34,479300.0,53.023,53.1011,52.993,53.0531,479300.0
2012-11-29 11:30:00,88.35,88.42,87.64,87.81,1259900.0,53.0591,53.1011,52.6327,52.7348,1259900.0
2012-11-29 12:00:00,87.84,88.06,87.63,88.06,624500.0,52.7528,52.8849,52.6267,52.8849,624500.0
2012-11-29 12:30:00,88.06,88.09,87.87,87.98,397200.0,52.8849,52.9029,52.7708,52.8369,397200.0
2012-11-29 13:00:00,87.99,88.12,87.97,88.11,351700.0,52.8429,52.9209,52.8308,52.9149,351700.0
2012-11-29 13:30:00,88.11,88.33,88.11,88.19,376300.0,52.9149,53.047,52.9149,52.963,376300.0
2012-11-29 14:00:00,88.19,88.25,88.09,88.13,405400.0,52.963,52.999,52.9029,52.9269,405400.0
2012-11-29 14:30:00,88.12,88.28,88.11,88.2,530600.0,52.9209,53.017,52.9149,52.969,530600.0
2012-11-29 15:00:00,88.2,88.21,87.91,88.02,679500.0,52.969,52.975,52.7948,52.8609,679500.0
2012-11-29 15:30:00,88.01,88.27,87.97,88.13,1720900.0,52.8549,53.011,52.8308,52.9269,1720900.0
2012-11-30 09:30:00,88.07,88.28,88.01,88.26,1051400.0,52.8909,53.017,52.8549,53.005,1051400.0
2012-11-30 10:00:00,88.25,88.4,88.16,88.27,811500.0,52.999,53.0891,52.945,53.011,811500.0
2012-11-30 10:30:00,88.27,88.29,87.99,88.1,522000.0,53.011,53.023,52.8429,52.9089,522000.0
2012-11-30 11:00:00,88.09,88.24,88.02,88.05,515700.0,52.9029,52.993,52.8609,52.8789,515700.0
2012-11-30 11:30:00,88.04,88.06,87.86,87.96,465500.0,52.8729,52.8849,52.7648,52.8248,465500.0
2012-11-30 12:00:00,87.96,88.05,87.85,88.03,424200.0,52.8248,52.8789,52.7588,52.8669,424200.0
2012-11-30 12:30:00,88.03,88.13,87.84,88.01,464600.0,52.8669,52.9269,52.7528,52.8549,464600.0
2012-11-30 13:00:00,88.01,88.17,88.0,88.1,342200.0,52.8549,52.951,52.8489,52.9089,342200.0
2012-11-30 13:30:00,88.09,88.18,88.0,88.13,517800.0,52.9029,52.957,52.8489,52.9269,517800.0
2012-11-30 14:00:00,88.15,88.2,88.08,88.14,418400.0,52.9389,52.969,52.8969,52.9329,418400.0
2012-11-30 14:30:00,88.14,88.15,87.94,87.94,581700.0,52.9329,52.9389,52.8128,52.8128,581700.0
2012-11-30 15:00:00,87.94,88.11,87.83,87.97,759900.0,52.8128,52.9149,52.7468,52.8308,759900.0
2012-11-30 15:30:00,87.98,88.34,87.94,88.06,1964600.0,52.8369,53.0531,52.8128,52.8849,1964600.0
2012-12-03 09:30:00,88.54,88.58,88.29,88.55,1011500.0,53.1732,53.1972,53.023,53.1792,1011500.0
2012-12-03 10:00:00,88.54,88.55,88.01,88.07,934100.0,53.1732,53.1792,52.8549,52.8909,934100.0
2012-12-03 10:30:00,88.09,88.24,88.0,88.05,539800.0,52.9029,52.993,52.8489,52.8789,539800.0
2012-12-03 11:00:00,88.05,88.06,87.82,87.9,539500.0,52.8789,52.8849,52.7408,52.7888,539500.0
2012-12-03 11:30:00,87.9,87.96,87.77,87.94,466000.0,52.7888,52.8248,52.7107,52.8128,466000.0
2012-12-03 12:00:00,87.93,88.05,87.89,88.04,390200.0,52.8068,52.8789,52.7828,52.8729,390200.0
2012-12-03 12:30:00,88.03,88.09,87.82,87.86,344700.0,52.8669,52.9029,52.7408,52.7648,344700.0
2012-12-03 13:00:00,87.86,87.87,87.63,87.76,341900.0,52.7648,52.7708,52.6267,52.7047,341900.0
2012-12-03 13:30:00,87.76,87.77,87.5,87.72,431400.0,52.7047,52.7107,52.5486,52.6807,431400.0
2012-12-03 14:00:00,87.72,87.84,87.64,87.67,465400.0,52.6807,52.7528,52.6327,52.6507,465400.0
2012-12-03 14:30:00,87.66,87.69,87.47,87.61,419300.0,52.6447,52.6627,52.5306,52.6146,419300.0
2012-12-03 15:00:00,87.61,87.81,87.49,87.73,910900.0,52.6146,52.7348,52.5426,52.6867,910900.0
2012-12-03 15:30:00,87.72,87.89,87.58,87.61,1622100.0,52.6807,52.7828,52.5966,52.6146,1622100.0
2012-12-04 09:30:00,87.39,87.82,87.2,87.62,1135300.0,52.4825,52.7408,52.3684,52.6207,1135300.0
2012-12-04 10:00:00,87.63,87.97,87.53,87.73,667300.0,52.6267,52.8308,52.5666,52.6867,667300.0
2012-12-04 10:30:00,87.71,87.74,87.56,87.62,696600.0,52.6747,52.6927,52.5846,52.6207,696600.0
2012-12-04 11:00:00,87.62,87.64,87.33,87.36,526100.0,52.6207,52.6327,52.4465,52.4645,526100.0
2012-12-04 11:30:00,87.35,87.57,87.33,87.56,698700.0,52.4585,52.5906,52.4465,52.5846,698700.0
2012-12-04 12:00:00,87.54,87.7,87.36,87.63,531400.0,52.5726,52.6687,52.4645,52.6267,531400.0
2012-12-04 12:30:00,87.64,87.76,87.56,87.62,621200.0,52.6327,52.7047,52.5846,52.6207,621200.0
2012-12-04 13:00:00,87.61,87.61,87.35,87.5,486200.0,52.6146,52.6146,52.4585,52.5486,486200.0
2012-12-04 13:30:00,87.5,87.54,87.36,87.46,505100.0,52.5486,52.5726,52.4645,52.5246,505100.0
2012-12-04 14:00:00,87.46,87.53,87.4,87.4,566100.0,52.5246,52.5666,52.4885,52.4885,566100.0
2012-12-04 14:30:00,87.4,87.45,87.33,87.38,522300.0,52.4885,52.5186,52.4465,52.4765,522300.0
2012-12-04 15:00:00,87.39,87.58,87.38,87.53,793000.0,52.4825,52.5966,52.4765,52.5666,793000.0
2012-12-04 15:30:00,87.54,87.58,87.19,87.2,1658300.0,52.5726,52.5966,52.3624,52.3684,1658300.0
2012-12-05 09:30:00,87.28,87.74,87.1,87.54,1162200.0,52.4165,52.6927,52.3084,52.5726,1162200.0
2012-12-05 10:00:00,87.56,87.73,87.44,87.46,846600.0,52.5846,52.6867,52.5126,52.5246,846600.0
2012-12-05 10:30:00,87.45,87.58,87.12,87.28,605300.0,52.5186,52.5966,52.3204,52.4165,605300.0
2012-12-05 11:00:00,87.28,87.48,87.24,87.4,545400.0,52.4165,52.5366,52.3924,52.4885,545400.0
2012-12-05 11:30:00,87.41,88.07,87.41,88.02,943200.0,52.4945,52.8909,52.4945,52.8609,943200.0
2012-12-05 12:00:00,88.03,88.26,87.96,88.02,770700.0,52.8669,53.005,52.8248,52.8609,770700.0
2012-12-05 12:30:00,88.03,88.26,88.03,88.18,452800.0,52.8669,53.005,52.8669,52.957,452800.0
2012-12-05 13:00:00,88.18,88.27,87.99,88.01,711100.0,52.957,53.011,52.8429,52.8549,711100.0
2012-12-05 13:30:00,88.01,88.02,87.83,87.84,482300.0,52.8549,52.8609,52.7468,52.7528,482300.0
2012-12-05 14:00:00,87.84,88.09,87.83,87.93,594000.0,52.7528,52.9029,52.7468,52.8068,594000.0
2012-12-05 14:30:00,87.93,88.07,87.83,87.94,568700.0,52.8068,52.8909,52.7468,52.8128,568700.0
2012-12-05 15:00:00,87.94,88.23,87.92,88.03,805500.0,52.8128,52.987,52.8008,52.8669,805500.0
2012-12-05 15:30:00,88.02,88.07,87.57,87.73,1792200.0,52.8609,52.8909,52.5906,52.6867,1792200.0
2012-12-06 09:30:00,87.76,87.81,87.31,87.55,1167000.0,52.7047,52.7348,52.4345,52.5786,1167000.0
2012-12-06 10:00:00,87.55,87.59,87.24,87.32,855400.0,52.5786,52.6026,52.3924,52.4405,855400.0
2012-12-06 10:30:00,87.33,87.77,87.31,87.71,910500.0,52.4465,52.7107,52.4345,52.6747,910500.0
2012-12-06 11:00:00,87.71,87.78,87.65,87.7,584500.0,52.6747,52.7167,52.6387,52.6687,584500.0
2012-12-06 11:30:00,87.69,87.73,87.55,87.57,506600.0,52.6627,52.6867,52.5786,52.5906,506600.0
2012-12-06 12:00:00,87.57,87.62,87.4,87.4,500700.0,52.5906,52.6207,52.4885,52.4885,500700.0
2012-12-06 12:30:00,87.41,87.44,87.3,87.41,481000.0,52.4945,52.5126,52.4285,52.4945,481000.0
2012-12-06 13:00:00,87.4,87.76,87.39,87.66,427800.0,52.4885,52.7047,52.4825,52.6447,427800.0
2012-12-06 13:30:00,87.65,87.75,87.58,87.72,370100.0,52.6387,52.6987,52.5966,52.6807,370100.0
2012-12-06 14:00:00,87.73,87.9,87.71,87.88,515400.0,52.6867,52.7888,52.6747,52.7768,515400.0
2012-12-06 14:30:00,87.87,88.02,87.78,87.85,869500.0,52.7708,52.8609,52.7167,52.7588,869500.0
2012-12-06 15:00:00,87.85,87.89,87.7,87.74,668400.0,52.7588,52.7828,52.6687,52.6927,668400.0
2012-12-06 15:30:00,87.73,88.06,87.73,88.01,1624300.0,52.6867,52.8849,52.6867,52.8549,1624300.0
2012-12-07 09:30:00,88.17,88.35,88.05,88.14,828300.0,52.951,53.0591,52.8789,52.9329,828300.0
2012-12-07 10:00:00,88.15,88.32,87.89,87.94,1011600.0,52.9389,53.041,52.7828,52.8128,1011600.0
2012-12-07 10:30:00,87.95,88.17,87.77,88.08,804400.0,52.8188,52.951,52.7107,52.8969,804400.0
2012-12-07 11:00:00,88.08,88.17,87.92,88.15,529600.0,52.8969,52.951,52.8008,52.9389,529600.0
2012-12-07 11:30:00,88.16,88.26,88.06,88.19,543400.0,52.945,53.005,52.8849,52.963,543400.0
2012-12-07 12:00:00,88.19,88.42,88.13,88.34,538600.0,52.963,53.1011,52.9269,53.0531,538600.0
2012-12-07 12:30:00,88.34,88.44,88.31,88.34,399200.0,53.0531,53.1131,53.035,53.0531,399200.0
2012-12-07 13:00:00,88.33,88.39,88.19,88.26,458200.0,53.047,53.0831,52.963,53.005,458200.0
2012-12-07 13:30:00,88.26,88.29,88.12,88.14,413300.0,53.005,53.023,52.9209,52.9329,413300.0
2012-12-07 14:00:00,88.14,88.3,88.12,88.23,405600.0,52.9329,53.029,52.9209,52.987,405600.0
2012-12-07 14:30:00,88.23,88.42,88.21,88.39,482100.0,52.987,53.1011,52.975,53.0831,482100.0
2012-12-07 15:00:00,88.39,88.49,88.38,88.42,701900.0,53.0831,53.1431,53.0771,53.1011,701900.0
2012-12-07 15:30:00,88.43,88.64,88.42,88.59,1418600.0,53.1071,53.2332,53.1011,53.2032,1418600.0
2012-12-10 09:30:00,88.51,88.95,88.51,88.84,1295400.0,53.1551,53.4194,53.1551,53.3533,1295400.0
2012-12-10 10:00:00,88.85,88.92,88.65,88.76,597200.0,53.3593,53.4014,53.2392,53.3053,597200.0
2012-12-10 10:30:00,88.76,88.81,88.53,88.77,574000.0,53.3053,53.3353,53.1672,53.3113,574000.0
2012-12-10 11:00:00,88.77,88.79,88.58,88.64,435500.0,53.3113,53.3233,53.1972,53.2332,435500.0
2012-12-10 11:30:00,88.65,88.72,88.54,88.58,387300.0,53.2392,53.2813,53.1732,53.1972,387300.0
2012-12-10 12:00:00,88.58,88.67,88.48,88.53,534100.0,53.1972,53.2512,53.1371,53.1672,534100.0
2012-12-10 12:30:00,88.53,88.57,88.39,88.54,395500.0,53.1672,53.1912,53.0831,53.1732,395500.0
2012-12-10 13:00:00,88.53,88.54,88.39,88.39,419100.0,53.1672,53.1732,53.0831,53.0831,419100.0
2012-12-10 13:30:00,88.39,88.42,88.28,88.28,355700.0,53.0831,53.1011,53.017,53.017,355700.0
2012-12-10 14:00:00,88.29,88.4,88.28,88.34,470900.0,53.023,53.0891,53.017,53.0531,470900.0
2012-12-10 14:30:00,88.34,88.47,88.24,88.46,593700.0,53.0531,53.1311,52.993,53.1251,593700.0
2012-12-10 15:00:00,88.46,88.46,88.33,88.45,541500.0,53.1251,53.1251,53.047,53.1191,541500.0
2012-12-10 15:30:00,88.45,88.58,88.41,88.42,1588600.0,53.1191,53.1972,53.0951,53.1011,1588600.0
2012-12-11 09:30:00,88.61,88.98,88.4,88.97,1219600.0,53.2152,53.4374,53.0891,53.4314,1219600.0
2012-12-11 10:00:00,88.96,89.23,88.9,89.11,1261900.0,53.4254,53.5875,53.3894,53.5155,1261900.0
2012-12-11 10:30:00,89.11,89.24,89.01,89.14,692900.0,53.5155,53.5936,53.4554,53.5335,692900.0
2012-12-11 11:00:00,89.14,89.49,89.12,89.22,807200.0,53.5335,53.7437,53.5215,53.5815,807200.0
2012-12-11 11:30:00,89.24,89.29,89.0,89.03,787900.0,53.5936,53.6236,53.4494,53.4674,787900.0
2012-12-11 12:00:00,89.04,89.1,88.88,89.08,641100.0,53.4734,53.5095,53.3774,53.4975,641100.0
2012-12-11 12:30:00,89.07,89.11,89.02,89.09,449900.0,53.4915,53.5155,53.4614,53.5035,449900.0
2012-12-11 13:00:00,89.09,89.14,89.02,89.09,479200.0,53.5035,53.5335,53.4614,53.5035,479200.0
2012-12-11 13:30:00,89.09,89.11,88.97,89.02,439700.0,53.5035,53.5155,53.4314,53.4614,439700.0
2012-12-11 14:00:00,89.03,89.08,88.92,88.94,478300.0,53.4674,53.4975,53.4014,53.4134,478300.0
2012-12-11 14:30:00,88.94,88.97,88.83,88.97,587800.0,53.4134,53.4314,53.3473,53.4314,587800.0
2012-12-11 15:00:00,88.97,88.97,88.73,88.97,749200.0,53.4314,53.4314,53.2873,53.4314,749200.0
2012-12-11 15:30:00,88.96,89.13,88.88,88.99,1836300.0,53.4254,53.5275,53.3774,53.4434,1836300.0
2012-12-12 09:30:00,89.09,89.38,88.91,89.38,996600.0,53.5035,53.6776,53.3954,53.6776,996600.0
2012-12-12 10:00:00,89.37,89.38,89.1,89.18,594900.0,53.6716,53.6776,53.5095,53.5575,594900.0
2012-12-12 10:30:00,89.17,89.19,89.07,89.16,504600.0,53.5515,53.5635,53.4915,53.5455,504600.0
2012-12-12 11:00:00,89.17,89.28,89.11,89.27,476100.0,53.5515,53.6176,53.5155,53.6116,476100.0
2012-12-12 11:30:00,89.28,89.3,89.14,89.16,377500.0,53.6176,53.6296,53.5335,53.5455,377500.0
2012-12-12 12:00:00,89.15,89.38,89.15,89.38,421500.0,53.5395,53.6776,53.5395,53.6776,421500.0
2012-12-12 12:30:00,89.38,90.02,89.35,90.01,2064300.0,53.6776,54.062,53.6596,54.056,2064300.0
2012-12-12 13:00:00,90.01,90.34,89.98,90.27,1424900.0,54.056,54.2542,54.038,54.2121,1424900.0
2012-12-12 13:30:00,90.26,90.37,90.11,90.21,1053900.0,54.2061,54.2722,54.116,54.1761,1053900.0
2012-12-12 14:00:00,90.21,90.28,89.83,89.93,859000.0,54.1761,54.2181,53.9479,54.0079,859000.0
2012-12-12 14:30:00,89.92,89.98,89.83,89.83,669300.0,54.0019,54.038,53.9479,53.9479,669300.0
2012-12-12 15:00:00,89.83,89.88,89.54,89.61,900300.0,53.9479,53.9779,53.7737,53.8158,900300.0
2012-12-12 15:30:00,89.6,89.7,89.41,89.47,1774300.0,53.8098,53.8698,53.6956,53.7317,1774300.0
2012-12-13 09:30:00,89.16,89.45,88.92,89.0,977400.0,53.5455,53.7197,53.4014,53.4494,977400.0
2012-12-13 10:00:00,89.0,89.14,88.93,88.98,731300.0,53.4494,53.5335,53.4074,53.4374,731300.0
2012-12-13 10:30:00,88.97,88.99,88.81,88.83,676000.0,53.4314,53.4434,53.3353,53.3473,676000.0
2012-12-13 11:00:00,88.83,88.91,88.75,88.84,652000.0,53.3473,53.3954,53.2993,53.3533,652000.0
2012-12-13 11:30:00,88.84,88.99,88.81,88.94,407100.0,53.3533,53.4434,53.3353,53.4134,407100.0
2012-12-13 12:00:00,88.94,88.95,88.73,88.75,419600.0,53.4134,53.4194,53.2873,53.2993,419600.0
2012-12-13 12:30:00,88.75,88.81,88.58,88.62,367800.0,53.2993,53.3353,53.1972,53.2212,367800.0
2012-12-13 13:00:00,88.61,88.66,88.37,88.64,548900.0,53.2152,53.2452,53.0711,53.2332,548900.0
2012-12-13 13:30:00,88.66,88.69,88.4,88.5,435900.0,53.2452,53.2632,53.0891,53.1491,435900.0
2012-12-13 14:00:00,88.5,88.51,88.27,88.46,615900.0,53.1491,53.1551,53.011,53.1251,615900.0
2012-12-13 14:30:00,88.46,88.66,88.45,88.6,491400.0,53.1251,53.2452,53.1191,53.2092,491400.0
2012-12-13 15:00:00,88.61,88.63,88.42,88.6,527000.0,53.2152,53.2272,53.1011,53.2092,527000.0
2012-12-13 15:30:00,88.6,89.0,88.57,88.62,2088400.0,53.2092,53.4494,53.1912,53.2212,2088400.0
2012-12-14 09:30:00,88.05,88.45,88.0,88.16,1044400.0,52.8789,53.1191,52.8489,52.945,1044400.0
2012-12-14 10:00:00,88.17,88.33,88.09,88.28,733100.0,52.951,53.047,52.9029,53.017,733100.0
2012-12-14 10:30:00,88.29,88.4,88.15,88.3,680100.0,53.023,53.0891,52.9389,53.029,680100.0
2012-12-14 11:00:00,88.3,88.31,88.11,88.15,632400.0,53.029,53.035,52.9149,52.9389,632400.0
2012-12-14 11:30:00,88.15,88.17,87.92,88.05,715800.0,52.9389,52.951,52.8008,52.8789,715800.0
2012-12-14 12:00:00,88.06,88.22,88.05,88.2,573200.0,52.8849,52.981,52.8789,52.969,573200.0
2012-12-14 12:30:00,88.19,88.23,88.04,88.05,457300.0,52.963,52.987,52.8729,52.8789,457300.0
2012-12-14 13:00:00,88.06,88.16,88.04,88.16,424900.0,52.8849,52.945,52.8729,52.945,424900.0
2012-12-14 13:30:00,88.17,88.31,88.13,88.3,596100.0,52.951,53.035,52.9269,53.029,596100.0
2012-12-14 14:00:00,88.3,88.32,88.17,88.17,635500.0,53.029,53.041,52.951,52.951,635500.0
2012-12-14 14:30:00,88.17,88.22,88.02,88.07,499200.0,52.951,52.981,52.8609,52.8909,499200.0
2012-12-14 15:00:00,88.06,88.13,87.95,88.12,762300.0,52.8849,52.9269,52.8188,52.9209,762300.0
2012-12-14 15:30:00,88.11,88.27,87.97,88.12,2448200.0,52.9149,53.011,52.8308,52.9209,2448200.0
2012-12-17 09:30:00,88.37,88.64,88.1,88.55,1203100.0,53.0711,53.2332,52.9089,53.1792,1203100.0
2012-12-17 10:00:00,88.56,88.68,88.46,88.59,842300.0,53.1852,53.2572,53.1251,53.2032,842300.0
2012-12-17 10:30:00,88.58,88.67,88.41,88.46,984900.0,53.1972,53.2512,53.0951,53.1251,984900.0
2012-12-17 11:00:00,88.45,88.57,88.41,88.48,796800.0,53.1191,53.1912,53.0951,53.1371,796800.0
2012-12-17 11:30:00,88.48,88.76,88.44,88.51,950600.0,53.1371,53.3053,53.1131,53.1551,950600.0
2012-12-17 12:00:00,88.52,88.7,88.47,88.67,664500.0,53.1612,53.2693,53.1311,53.2512,664500.0
2012-12-17 12:30:00,88.68,88.68,88.53,88.55,907300.0,53.2572,53.2572,53.1672,53.1792,907300.0
2012-12-17 13:00:00,88.54,88.66,88.5,88.62,751200.0,53.1732,53.2452,53.1491,53.2212,751200.0
2012-12-17 13:30:00,88.63,88.63,88.36,88.4,653800.0,53.2272,53.2272,53.0651,53.0891,653800.0
2012-12-17 14:00:00,88.39,88.58,88.32,88.38,741600.0,53.0831,53.1972,53.041,53.0771,741600.0
2012-12-17 14:30:00,88.39,88.54,88.34,88.37,874300.0,53.0831,53.1732,53.0531,53.0711,874300.0
2012-12-17 15:00:00,88.38,88.57,88.34,88.5,902600.0,53.0771,53.1912,53.0531,53.1491,902600.0
2012-12-17 15:30:00,88.51,88.94,88.51,88.89,2276100.0,53.1551,53.4134,53.1551,53.3834,2276100.0
2012-12-18 09:30:00,88.75,88.94,88.56,88.84,1052100.0,53.2993,53.4134,53.1852,53.3533,1052100.0
2012-12-18 10:00:00,88.83,89.01,88.62,89.01,1132300.0,53.3473,53.4554,53.2212,53.4554,1132300.0
2012-12-18 10:30:00,89.0,89.18,88.99,89.14,907800.0,53.4494,53.5575,53.4434,53.5335,907800.0
2012-12-18 11:00:00,89.14,89.4,89.06,89.29,860700.0,53.5335,53.6896,53.4855,53.6236,860700.0
2012-12-18 11:30:00,89.29,89.31,89.05,89.06,650100.0,53.6236,53.6356,53.4794,53.4855,650100.0
2012-12-18 12:00:00,89.06,89.27,89.02,89.23,641100.0,53.4855,53.6116,53.4614,53.5875,641100.0
2012-12-18 12:30:00,89.23,89.74,89.21,89.55,1053500.0,53.5875,53.8938,53.5755,53.7797,1053500.0
2012-12-18 13:00:00,89.54,89.57,89.32,89.37,534400.0,53.7737,53.7917,53.6416,53.6716,534400.0
2012-12-18 13:30:00,89.36,89.53,89.3,89.38,585200.0,53.6656,53.7677,53.6296,53.6776,585200.0
2012-12-18 14:00:00,89.38,89.44,89.23,89.26,703200.0,53.6776,53.7137,53.5875,53.6056,703200.0
2012-12-18 14:30:00,89.26,89.36,89.2,89.22,732400.0,53.6056,53.6656,53.5695,53.5815,732400.0
2012-12-18 15:00:00,89.23,89.37,89.07,89.16,1088500.0,53.5875,53.6716,53.4915,53.5455,1088500.0
2012-12-18 15:30:00,89.16,89.62,89.11,89.55,2424700.0,53.5455,53.8218,53.5155,53.7797,2424700.0
2012-12-19 09:30:00,89.54,89.61,89.02,89.09,1338900.0,53.7737,53.8158,53.4614,53.5035,1338900.0
2012-12-19 10:00:00,89.09,89.27,89.01,89.21,804300.0,53.5035,53.6116,53.4554,53.5755,804300.0
2012-12-19 10:30:00,89.21,89.52,89.14,89.39,764900.0,53.5755,53.7617,53.5335,53.6836,764900.0
2012-12-19 11:00:00,89.39,89.46,89.09,89.16,760600.0,53.6836,53.7257,53.5035,53.5455,760600.0
2012-12-19 11:30:00,89.15,89.29,89.06,89.06,575500.0,53.5395,53.6236,53.4855,53.4855,575500.0
2012-12-19 12:00:00,89.06,89.13,88.96,89.12,715700.0,53.4855,53.5275,53.4254,53.5215,715700.0
2012-12-19 12:30:00,89.12,89.23,89.03,89.06,652300.0,53.5215,53.5875,53.4674,53.4855,652300.0
2012-12-19 13:00:00,89.07,89.1,88.91,88.99,622300.0,53.4915,53.5095,53.3954,53.4434,622300.0
2012-12-19 13:30:00,88.99,89.01,88.76,88.89,638400.0,53.4434,53.4554,53.3053,53.3834,638400.0
2012-12-19 14:00:00,88.89,88.89,88.61,88.74,819700.0,53.3834,53.3834,53.2152,53.2933,819700.0
2012-12-19 14:30:00,88.73,88.85,88.6,88.72,912200.0,53.2873,53.3593,53.2092,53.2813,912200.0
2012-12-19 15:00:00,88.72,88.73,88.51,88.63,1030600.0,53.2813,53.2873,53.1551,53.2272,1030600.0
2012-12-19 15:30:00,88.62,88.78,88.38,88.38,1930900.0,53.2212,53.3173,53.0771,53.0771,1930900.0
2012-12-20 09:30:00,88.24,88.56,88.0,88.03,1444800.0,52.993,53.1852,52.8489,52.8669,1444800.0
2012-12-20 10:00:00,88.03,88.19,87.98,88.06,1233500.0,52.8669,52.963,52.8369,52.8849,1233500.0
2012-12-20 10:30:00,88.06,88.36,88.0,88.15,989500.0,52.8849,53.0651,52.8489,52.9389,989500.0
2012-12-20 11:00:00,88.15,88.26,87.99,88.06,849600.0,52.9389,53.005,52.8429,52.8849,849600.0
2012-12-20 11:30:00,88.07,88.27,88.01,88.23,710500.0,52.8909,53.011,52.8549,52.987,710500.0
2012-12-20 12:00:00,88.23,88.34,88.09,88.29,748100.0,52.987,53.0531,52.9029,53.023,748100.0
2012-12-20 12:30:00,88.29,88.46,88.22,88.46,674400.0,53.023,53.1251,52.981,53.1251,674400.0
2012-12-20 13:00:00,88.45,88.46,88.06,88.35,839900.0,53.1191,53.1251,52.8849,53.0591,839900.0
2012-12-20 13:30:00,88.36,88.89,88.3,88.82,1110800.0,53.0651,53.3834,53.029,53.3413,1110800.0
2012-12-20 14:00:00,88.82,88.83,88.61,88.72,900800.0,53.3413,53.3473,53.2152,53.2813,900800.0
2012-12-20 14:30:00,88.72,88.8,88.64,88.75,889700.0,53.2813,53.3293,53.2332,53.2993,889700.0
2012-12-20 15:00:00,88.75,88.76,88.5,88.57,893100.0,53.2993,53.3053,53.1491,53.1912,893100.0
2012-12-20 15:30:00,88.57,88.94,88.55,88.9,2031000.0,53.1912,53.4134,53.1792,53.3894,2031000.0
2012-12-21 09:30:00,87.7,88.6,87.05,87.73,9903000.0,52.6687,53.2092,52.2783,52.6867,9903000.0
2012-12-21 10:00:00,87.72,88.07,87.58,87.78,1331800.0,52.6807,52.8909,52.5966,52.7167,1331800.0
2012-12-21 10:30:00,87.78,87.83,87.45,87.47,1209500.0,52.7167,52.7468,52.5186,52.5306,1209500.0
2012-12-21 11:00:00,87.47,87.48,87.25,87.32,892100.0,52.5306,52.5366,52.3984,52.4405,892100.0
2012-12-21 11:30:00,87.32,87.34,87.01,87.07,1144900.0,52.4405,52.4525,52.2543,52.2903,1144900.0
2012-12-21 12:00:00,87.07,87.33,87.06,87.1,1233600.0,52.2903,52.4465,52.2843,52.3084,1233600.0
2012-12-21 12:30:00,87.1,87.29,87.03,87.28,886700.0,52.3084,52.4225,52.2663,52.4165,886700.0
2012-12-21 13:00:00,87.27,87.49,87.27,87.49,625300.0,52.4105,52.5426,52.4105,52.5426,625300.0
2012-12-21 13:30:00,87.48,87.58,87.35,87.41,978100.0,52.5366,52.5966,52.4585,52.4945,978100.0
2012-12-21 14:00:00,87.42,87.61,87.29,87.33,875300.0,52.5005,52.6146,52.4225,52.4465,875300.0
2012-12-21 14:30:00,87.34,87.46,87.29,87.34,790400.0,52.4525,52.5246,52.4225,52.4525,790400.0
2012-12-21 15:00:00,87.34,87.41,87.2,87.4,1067400.0,52.4525,52.4945,52.3684,52.4885,1067400.0
2012-12-21 15:30:00,87.4,87.52,87.21,87.42,2951300.0,52.4885,52.5606,52.3744,52.5005,2951300.0
2012-12-24 09:30:00,87.13,87.32,86.91,86.94,925100.0,52.3264,52.4405,52.1943,52.2123,925100.0
2012-12-24 10:00:00,86.94,87.23,86.94,87.15,566100.0,52.2123,52.3864,52.2123,52.3384,566100.0
2012-12-24 10:30:00,87.16,87.21,86.97,86.97,547900.0,52.3444,52.3744,52.2303,52.2303,547900.0
2012-12-24 11:00:00,86.98,87.01,86.94,86.98,507500.0,52.2363,52.2543,52.2123,52.2363,507500.0
2012-12-24 11:30:00,86.99,87.05,86.93,86.94,505100.0,52.2423,52.2783,52.2063,52.2123,505100.0
2012-12-24 12:00:00,86.95,86.95,86.8,86.89,577300.0,52.2183,52.2183,52.1282,52.1822,577300.0
2012-12-24 12:30:00,86.89,87.02,86.86,86.88,1354400.0,52.1822,52.2603,52.1642,52.1762,1354400.0
2012-12-26 09:30:00,87.21,87.59,87.09,87.54,852600.0,52.3744,52.6026,52.3024,52.5726,852600.0
2012-12-26 10:00:00,87.55,87.68,87.36,87.42,841700.0,52.5786,52.6567,52.4645,52.5005,841700.0
2012-12-26 10:30:00,87.41,87.46,87.23,87.35,558900.0,52.4945,52.5246,52.3864,52.4585,558900.0
2012-12-26 11:00:00,87.36,87.41,86.83,86.86,866300.0,52.4645,52.4945,52.1462,52.1642,866300.0
2012-12-26 11:30:00,86.86,86.86,86.63,86.69,594300.0,52.1642,52.1642,52.0261,52.0621,594300.0
2012-12-26 12:00:00,86.7,86.81,86.62,86.67,446100.0,52.0681,52.1342,52.0201,52.0501,446100.0
2012-12-26 12:30:00,86.67,86.85,86.57,86.78,466100.0,52.0501,52.1582,51.9901,52.1162,466100.0
2012-12-26 13:00:00,86.78,86.81,86.66,86.81,370700.0,52.1162,52.1342,52.0441,52.1342,370700.0
2012-12-26 13:30:00,86.8,86.84,86.68,86.74,454200.0,52.1282,52.1522,52.0561,52.0922,454200.0
2012-12-26 14:00:00,86.75,86.97,86.74,86.9,524100.0,52.0982,52.2303,52.0922,52.1883,524100.0
2012-12-26 14:30:00,86.91,87.2,86.82,87.15,536700.0,52.1943,52.3684,52.1402,52.3384,536700.0
2012-12-26 15:00:00,87.15,87.23,87.05,87.18,780800.0,52.3384,52.3864,52.2783,52.3564,780800.0
2012-12-26 15:30:00,87.18,87.22,87.04,87.05,1345200.0,52.3564,52.3804,52.2723,52.2783,1345200.0
2012-12-27 09:30:00,87.05,87.24,86.76,86.81,1039200.0,52.2783,52.3924,52.1042,52.1342,1039200.0
2012-12-27 10:00:00,86.81,86.81,86.15,86.17,1220200.0,52.1342,52.1342,51.7378,51.7498,1220200.0
2012-12-27 10:30:00,86.17,86.22,85.97,86.1,909300.0,51.7498,51.7799,51.6297,51.7078,909300.0
2012-12-27 11:00:00,86.09,86.19,85.87,86.02,852800.0,51.7018,51.7619,51.5697,51.6598,852800.0
2012-12-27 11:30:00,86.03,86.28,85.98,86.12,705800.0,51.6658,51.8159,51.6357,51.7198,705800.0
2012-12-27 12:00:00,86.12,86.13,85.83,85.92,669800.0,51.7198,51.7258,51.5457,51.5997,669800.0
2012-12-27 12:30:00,85.92,86.12,85.75,86.12,713900.0,51.5997,51.7198,51.4976,51.7198,713900.0
2012-12-27 13:00:00,86.12,86.23,85.83,85.9,602800.0,51.7198,51.7859,51.5457,51.5877,602800.0
2012-12-27 13:30:00,85.91,86.08,85.89,86.04,508900.0,51.5937,51.6958,51.5817,51.6718,508900.0
2012-12-27 14:00:00,86.04,86.13,85.95,85.95,528300.0,51.6718,51.7258,51.6177,51.6177,528300.0
2012-12-27 14:30:00,85.96,86.56,85.85,86.46,1046900.0,51.6237,51.9841,51.5577,51.924,1046900.0
2012-12-27 15:00:00,86.48,86.77,86.31,86.67,1180500.0,51.936,52.1102,51.8339,52.0501,1180500.0
2012-12-27 15:30:00,86.68,87.0,86.66,86.86,2084700.0,52.0561,52.2483,52.0441,52.1642,2084700.0
2012-12-28 09:30:00,86.1,86.29,85.73,85.92,1015700.0,51.7078,51.8219,51.4856,51.5997,1015700.0
2012-12-28 10:00:00,85.92,86.05,85.67,85.85,836700.0,51.5997,51.6778,51.4496,51.5577,836700.0
2012-12-28 10:30:00,85.86,86.18,85.75,85.9,1270300.0,51.5637,51.7559,51.4976,51.5877,1270300.0
2012-12-28 11:00:00,85.88,85.96,85.74,85.77,583700.0,51.5757,51.6237,51.4916,51.5096,583700.0
2012-12-28 11:30:00,85.77,85.84,85.69,85.74,558800.0,51.5096,51.5517,51.4616,51.4916,558800.0
2012-12-28 12:00:00,85.73,85.79,85.66,85.74,496600.0,51.4856,51.5216,51.4436,51.4916,496600.0
2012-12-28 12:30:00,85.74,85.77,85.62,85.65,440600.0,51.4916,51.5096,51.4195,51.4376,440600.0
2012-12-28 13:00:00,85.65,85.78,85.64,85.64,398200.0,51.4376,51.5156,51.4316,51.4316,398200.0
2012-12-28 13:30:00,85.64,85.72,85.52,85.56,418500.0,51.4316,51.4796,51.3595,51.3835,418500.0
2012-12-28 14:00:00,85.55,85.6,85.4,85.55,618600.0,51.3775,51.4075,51.2874,51.3775,618600.0
2012-12-28 14:30:00,85.54,85.63,85.48,85.56,510700.0,51.3715,51.4255,51.3355,51.3835,510700.0
2012-12-28 15:00:00,85.55,85.68,85.45,85.56,784000.0,51.3775,51.4556,51.3174,51.3835,784000.0
2012-12-28 15:30:00,85.57,85.67,85.07,85.12,2814700.0,51.3895,51.4496,51.0892,51.1193,2814700.0
2012-12-31 09:30:00,84.96,85.36,84.7,85.07,1649600.0,51.0232,51.2634,50.867,51.0892,1649600.0
2012-12-31 10:00:00,85.09,85.24,84.93,85.12,1126100.0,51.1012,51.1913,51.0052,51.1193,1126100.0
2012-12-31 10:30:00,85.12,85.46,85.05,85.28,1256100.0,51.1193,51.3235,51.0772,51.2154,1256100.0
2012-12-31 11:00:00,85.27,85.5,85.12,85.18,721700.0,51.2093,51.3475,51.1193,51.1553,721700.0
2012-12-31 11:30:00,85.18,85.36,85.12,85.25,627400.0,51.1553,51.2634,51.1193,51.1973,627400.0
2012-12-31 12:00:00,85.26,85.34,85.14,85.15,603500.0,51.2033,51.2514,51.1313,51.1373,603500.0
2012-12-31 12:30:00,85.15,85.88,85.15,85.52,1206900.0,51.1373,51.5757,51.1373,51.3595,1206900.0
2012-12-31 13:00:00,85.53,85.72,85.22,85.59,853200.0,51.3655,51.4796,51.1793,51.4015,853200.0
2012-12-31 13:30:00,85.59,85.93,85.18,85.48,916300.0,51.4015,51.6057,51.1553,51.3355,916300.0
2012-12-31 14:00:00,85.49,85.84,85.42,85.76,759300.0,51.3415,51.5517,51.2994,51.5036,759300.0
2012-12-31 14:30:00,85.76,86.13,85.65,86.06,1251200.0,51.5036,51.7258,51.4376,51.6838,1251200.0
2012-12-31 15:00:00,86.05,86.32,85.69,85.82,1464700.0,51.6778,51.8399,51.4616,51.5397,1464700.0
2012-12-31 15:30:00,85.82,86.66,85.82,86.61,3225900.0,51.5397,52.0441,51.5397,52.0141,3225900.0
2013-01-02 09:30:00,87.85,88.06,87.24,87.96,2047300.0,52.7588,52.8849,52.3924,52.8248,2047300.0
2013-01-02 10:00:00,87.97,88.09,87.78,87.89,1010500.0,52.8308,52.9029,52.7167,52.7828,1010500.0
2013-01-02 10:30:00,87.86,87.86,87.56,87.71,722200.0,52.7648,52.7648,52.5846,52.6747,722200.0
2013-01-02 11:00:00,87.71,87.73,87.48,87.59,930400.0,52.6747,52.6867,52.5366,52.6026,930400.0
2013-01-02 11:30:00,87.59,87.62,87.38,87.44,650600.0,52.6026,52.6207,52.4765,52.5126,650600.0
2013-01-02 12:00:00,87.45,87.68,87.43,87.6,571400.0,52.5186,52.6567,52.5065,52.6086,571400.0
2013-01-02 12:30:00,87.61,87.64,87.45,87.48,359300.0,52.6146,52.6327,52.5186,52.5366,359300.0
2013-01-02 13:00:00,87.49,87.55,87.42,87.53,355100.0,52.5426,52.5786,52.5005,52.5666,355100.0
2013-01-02 13:30:00,87.52,87.67,87.52,87.61,416200.0,52.5606,52.6507,52.5606,52.6146,416200.0
2013-01-02 14:00:00,87.61,87.78,87.54,87.75,533400.0,52.6146,52.7167,52.5726,52.6987,533400.0
2013-01-02 14:30:00,87.75,87.81,87.64,87.81,770300.0,52.6987,52.7348,52.6327,52.7348,770300.0
2013-01-02 15:00:00,87.81,88.19,87.81,88.12,1166400.0,52.7348,52.963,52.7348,52.9209,1166400.0
2013-01-02 15:30:00,88.13,88.72,88.1,88.71,3088900.0,52.9269,53.2813,52.9089,53.2753,3088900.0
2013-01-03 09:30:00,88.46,88.61,88.22,88.48,1256700.0,53.1251,53.2152,52.981,53.1371,1256700.0
2013-01-03 10:00:00,88.49,88.69,88.48,88.64,1071800.0,53.1431,53.2632,53.1371,53.2332,1071800.0
2013-01-03 10:30:00,88.63,88.74,88.51,88.62,629800.0,53.2272,53.2933,53.1551,53.2212,629800.0
2013-01-03 11:00:00,88.62,88.8,88.59,88.64,737500.0,53.2212,53.3293,53.2032,53.2332,737500.0
2013-01-03 11:30:00,88.64,88.74,88.59,88.67,738200.0,53.2332,53.2933,53.2032,53.2512,738200.0
2013-01-03 12:00:00,88.68,88.77,88.67,88.69,393000.0,53.2572,53.3113,53.2512,53.2632,393000.0
2013-01-03 12:30:00,88.7,88.75,88.53,88.72,442300.0,53.2693,53.2993,53.1672,53.2813,442300.0
2013-01-03 13:00:00,88.71,88.86,88.65,88.85,439700.0,53.2753,53.3653,53.2392,53.3593,439700.0
2013-01-03 13:30:00,88.86,88.89,88.68,88.71,400600.0,53.3653,53.3834,53.2572,53.2753,400600.0
2013-01-03 14:00:00,88.71,88.71,88.16,88.44,1073400.0,53.2753,53.2753,52.945,53.1131,1073400.0
2013-01-03 14:30:00,88.43,88.59,88.27,88.52,584000.0,53.1071,53.2032,53.011,53.1612,584000.0
2013-01-03 15:00:00,88.52,88.58,88.3,88.34,714700.0,53.1612,53.1972,53.029,53.0531,714700.0
2013-01-03 15:30:00,88.35,88.55,88.28,88.55,1824300.0,53.0591,53.1792,53.017,53.1792,1824300.0
2013-01-04 09:30:00,88.5,88.82,88.37,88.74,829500.0,53.1491,53.3413,53.0711,53.2933,829500.0
2013-01-04 10:00:00,88.75,88.84,88.56,88.77,775700.0,53.2993,53.3533,53.1852,53.3113,775700.0
2013-01-04 10:30:00,88.78,88.81,88.5,88.52,638100.0,53.3173,53.3353,53.1491,53.1612,638100.0
2013-01-04 11:00:00,88.53,88.68,88.5,88.57,561100.0,53.1672,53.2572,53.1491,53.1912,561100.0
2013-01-04 11:30:00,88.56,88.66,88.53,88.6,562000.0,53.1852,53.2452,53.1672,53.2092,562000.0
2013-01-04 12:00:00,88.6,88.66,88.58,88.64,292900.0,53.2092,53.2452,53.1972,53.2332,292900.0
2013-01-04 12:30:00,88.65,88.7,88.58,88.63,523700.0,53.2392,53.2693,53.1972,53.2272,523700.0
2013-01-04 13:00:00,88.64,88.73,88.6,88.7,380600.0,53.2332,53.2873,53.2092,53.2693,380600.0
2013-01-04 13:30:00,88.7,88.78,88.66,88.73,460800.0,53.2693,53.3173,53.2452,53.2873,460800.0
2013-01-04 14:00:00,88.73,88.77,88.63,88.69,469600.0,53.2873,53.3113,53.2272,53.2632,469600.0
2013-01-04 14:30:00,88.7,88.72,88.62,88.71,507400.0,53.2693,53.2813,53.2212,53.2753,507400.0
2013-01-04 15:00:00,88.71,89.09,88.62,89.0,1382300.0,53.2753,53.5035,53.2212,53.4494,1382300.0
2013-01-04 15:30:00,88.98,89.09,88.84,88.9,1996900.0,53.4374,53.5035,53.3533,53.3894,1996900.0
2013-01-07 09:30:00,88.31,88.49,87.82,88.03,1499900.0,53.035,53.1431,52.7408,52.8669,1499900.0
2013-01-07 10:00:00,88.04,88.15,87.78,87.8,953700.0,52.8729,52.9389,52.7167,52.7288,953700.0
2013-01-07 10:30:00,87.81,88.09,87.79,87.82,615500.0,52.7348,52.9029,52.7227,52.7408,615500.0
2013-01-07 11:00:00,87.81,87.93,87.71,87.79,733300.0,52.7348,52.8068,52.6747,52.7227,733300.0
2013-01-07 11:30:00,87.79,87.89,87.7,87.82,545000.0,52.7227,52.7828,52.6687,52.7408,545000.0
2013-01-07 12:00:00,87.82,87.87,87.67,87.7,511300.0,52.7408,52.7708,52.6507,52.6687,511300.0
2013-01-07 12:30:00,87.7,87.8,87.57,87.72,532200.0,52.6687,52.7288,52.5906,52.6807,532200.0
2013-01-07 13:00:00,87.72,87.82,87.65,87.66,330800.0,52.6807,52.7408,52.6387,52.6447,330800.0
2013-01-07 13:30:00,87.67,87.74,87.6,87.65,417100.0,52.6507,52.6927,52.6086,52.6387,417100.0
2013-01-07 14:00:00,87.65,87.74,87.62,87.7,543400.0,52.6387,52.6927,52.6207,52.6687,543400.0
2013-01-07 14:30:00,87.7,87.73,87.6,87.64,478800.0,52.6687,52.6867,52.6086,52.6327,478800.0
2013-01-07 15:00:00,87.65,87.84,87.6,87.74,748400.0,52.6387,52.7528,52.6086,52.6927,748400.0
2013-01-07 15:30:00,87.73,87.96,87.69,87.93,1750800.0,52.6867,52.8248,52.6627,52.8068,1750800.0
2013-01-08 09:30:00,87.66,87.94,87.57,87.63,879700.0,52.6447,52.8128,52.5906,52.6267,879700.0
2013-01-08 10:00:00,87.62,87.65,87.46,87.48,761400.0,52.6207,52.6387,52.5246,52.5366,761400.0
2013-01-08 10:30:00,87.49,87.54,87.29,87.38,821200.0,52.5426,52.5726,52.4225,52.4765,821200.0
2013-01-08 11:00:00,87.39,87.55,87.3,87.52,701400.0,52.4825,52.5786,52.4285,52.5606,701400.0
2013-01-08 11:30:00,87.54,87.64,87.5,87.63,555300.0,52.5726,52.6327,52.5486,52.6267,555300.0
2013-01-08 12:00:00,87.63,87.64,87.56,87.6,254900.0,52.6267,52.6327,52.5846,52.6086,254900.0
2013-01-08 12:30:00,87.6,87.66,87.56,87.61,595700.0,52.6086,52.6447,52.5846,52.6146,595700.0
2013-01-08 13:00:00,87.6,87.73,87.6,87.65,280500.0,52.6086,52.6867,52.6086,52.6387,280500.0
2013-01-08 13:30:00,87.64,87.73,87.54,87.56,277800.0,52.6327,52.6867,52.5726,52.5846,277800.0
2013-01-08 14:00:00,87.56,87.93,87.54,87.92,686400.0,52.5846,52.8068,52.5726,52.8008,686400.0
2013-01-08 14:30:00,87.91,88.05,87.8,88.03,877200.0,52.7948,52.8789,52.7288,52.8669,877200.0
2013-01-08 15:00:00,88.03,88.21,87.99,88.21,918700.0,52.8669,52.975,52.8429,52.975,918700.0
2013-01-08 15:30:00,88.21,88.45,88.01,88.41,2811300.0,52.975,53.1191,52.8549,53.0951,2811300.0
2013-01-09 09:30:00,88.4,88.54,87.96,88.16,1138100.0,53.0891,53.1732,52.8248,52.945,1138100.0
2013-01-09 10:00:00,88.16,88.2,87.99,88.07,672300.0,52.945,52.969,52.8429,52.8909,672300.0
2013-01-09 10:30:00,88.05,88.09,87.96,88.0,667200.0,52.8789,52.9029,52.8248,52.8489,667200.0
2013-01-09 11:00:00,87.99,88.02,87.92,88.01,508000.0,52.8429,52.8609,52.8008,52.8549,508000.0
2013-01-09 11:30:00,88.01,88.13,87.98,88.06,341700.0,52.8549,52.9269,52.8369,52.8849,341700.0
2013-01-09 12:00:00,88.05,88.07,87.89,87.92,360900.0,52.8789,52.8909,52.7828,52.8008,360900.0
2013-01-09 12:30:00,87.91,87.94,87.76,87.88,396600.0,52.7948,52.8128,52.7047,52.7768,396600.0
2013-01-09 13:00:00,87.87,87.93,87.78,87.87,306900.0,52.7708,52.8068,52.7167,52.7708,306900.0
2013-01-09 13:30:00,87.87,87.94,87.83,87.84,309900.0,52.7708,52.8128,52.7468,52.7528,309900.0
2013-01-09 14:00:00,87.84,87.94,87.79,87.85,414500.0,52.7528,52.8128,52.7227,52.7588,414500.0
2013-01-09 14:30:00,87.86,87.9,87.76,87.8,507900.0,52.7648,52.7888,52.7047,52.7288,507900.0
2013-01-09 15:00:00,87.79,88.07,87.77,88.07,563400.0,52.7227,52.8909,52.7107,52.8909,563400.0
2013-01-09 15:30:00,88.07,88.19,88.04,88.15,1607800.0,52.8909,52.963,52.8729,52.9389,1607800.0
2013-01-10 09:30:00,88.7,88.75,88.37,88.51,650400.0,53.2693,53.2993,53.0711,53.1551,650400.0
2013-01-10 10:00:00,88.53,88.77,88.46,88.67,699000.0,53.1672,53.3113,53.1251,53.2512,699000.0
2013-01-10 10:30:00,88.68,88.7,88.42,88.44,589600.0,53.2572,53.2693,53.1011,53.1131,589600.0
2013-01-10 11:00:00,88.45,88.56,88.38,88.53,837600.0,53.1191,53.1852,53.0771,53.1672,837600.0
2013-01-10 11:30:00,88.53,88.8,88.53,88.79,638200.0,53.1672,53.3293,53.1672,53.3233,638200.0
2013-01-10 12:00:00,88.79,88.94,88.78,88.85,580400.0,53.3233,53.4134,53.3173,53.3593,580400.0
2013-01-10 12:30:00,88.84,88.95,88.81,88.94,393500.0,53.3533,53.4194,53.3353,53.4134,393500.0
2013-01-10 13:00:00,88.95,88.97,88.77,88.78,416600.0,53.4194,53.4314,53.3113,53.3173,416600.0
2013-01-10 13:30:00,88.78,88.88,88.75,88.85,373100.0,53.3173,53.3774,53.2993,53.3593,373100.0
2013-01-10 14:00:00,88.85,88.88,88.74,88.84,541500.0,53.3593,53.3774,53.2933,53.3533,541500.0
2013-01-10 14:30:00,88.84,89.16,88.84,89.16,930500.0,53.3533,53.5455,53.3533,53.5455,930500.0
2013-01-10 15:00:00,89.15,89.36,89.15,89.34,1287700.0,53.5395,53.6656,53.5395,53.6536,1287700.0
2013-01-10 15:30:00,89.34,89.48,89.03,89.12,2599700.0,53.6536,53.7377,53.4674,53.5215,2599700.0
2013-01-11 09:30:00,89.05,89.17,88.87,88.99,855500.0,53.4794,53.5515,53.3713,53.4434,855500.0
2013-01-11 10:00:00,88.99,89.38,88.96,89.35,666900.0,53.4434,53.6776,53.4254,53.6596,666900.0
2013-01-11 10:30:00,89.36,89.62,89.28,89.49,767000.0,53.6656,53.8218,53.6176,53.7437,767000.0
2013-01-11 11:00:00,89.49,89.56,89.33,89.34,458300.0,53.7437,53.7857,53.6476,53.6536,458300.0
2013-01-11 11:30:00,89.35,89.43,89.33,89.42,491200.0,53.6596,53.7077,53.6476,53.7017,491200.0
2013-01-11 12:00:00,89.41,89.43,89.33,89.34,337100.0,53.6956,53.7077,53.6476,53.6536,337100.0
2013-01-11 12:30:00,89.34,89.35,89.23,89.27,317200.0,53.6536,53.6596,53.5875,53.6116,317200.0
2013-01-11 13:00:00,89.27,89.28,89.19,89.25,394400.0,53.6116,53.6176,53.5635,53.5996,394400.0
2013-01-11 13:30:00,89.25,89.45,89.25,89.26,513700.0,53.5996,53.7197,53.5996,53.6056,513700.0
2013-01-11 14:00:00,89.26,89.4,89.25,89.32,393400.0,53.6056,53.6896,53.5996,53.6416,393400.0
2013-01-11 14:30:00,89.32,89.48,89.31,89.48,481100.0,53.6416,53.7377,53.6356,53.7377,481100.0
2013-01-11 15:00:00,89.48,89.65,89.44,89.64,799400.0,53.7377,53.8398,53.7137,53.8338,799400.0
2013-01-11 15:30:00,89.64,89.71,89.51,89.61,1773900.0,53.8338,53.8758,53.7557,53.8158,1773900.0
2013-01-14 09:30:00,89.46,89.75,89.45,89.58,760400.0,53.7257,53.8998,53.7197,53.7977,760400.0
2013-01-14 10:00:00,89.59,89.59,89.34,89.41,554800.0,53.8037,53.8037,53.6536,53.6956,554800.0
2013-01-14 10:30:00,89.42,89.59,89.41,89.51,369800.0,53.7017,53.8037,53.6956,53.7557,369800.0
2013-01-14 11:00:00,89.51,89.64,89.48,89.51,282400.0,53.7557,53.8338,53.7377,53.7557,282400.0
2013-01-14 11:30:00,89.51,89.56,89.4,89.47,318600.0,53.7557,53.7857,53.6896,53.7317,318600.0
2013-01-14 12:00:00,89.48,89.55,89.39,89.41,450900.0,53.7377,53.7797,53.6836,53.6956,450900.0
2013-01-14 12:30:00,89.41,89.45,89.38,89.41,270400.0,53.6956,53.7197,53.6776,53.6956,270400.0
2013-01-14 13:00:00,89.4,89.49,89.36,89.43,310700.0,53.6896,53.7437,53.6656,53.7077,310700.0
2013-01-14 13:30:00,89.43,89.44,89.34,89.41,323600.0,53.7077,53.7137,53.6536,53.6956,323600.0
2013-01-14 14:00:00,89.4,89.54,89.36,89.52,410100.0,53.6896,53.7737,53.6656,53.7617,410100.0
2013-01-14 14:30:00,89.51,89.6,89.47,89.5,532200.0,53.7557,53.8098,53.7317,53.7497,532200.0
2013-01-14 15:00:00,89.49,89.6,89.49,89.54,629900.0,53.7437,53.8098,53.7437,53.7737,629900.0
2013-01-14 15:30:00,89.54,89.6,89.32,89.59,1510500.0,53.7737,53.8098,53.6416,53.8037,1510500.0
2013-01-15 09:30:00,89.18,89.49,89.13,89.25,664200.0,53.5575,53.7437,53.5275,53.5996,664200.0
2013-01-15 10:00:00,89.24,89.31,89.1,89.19,663500.0,53.5936,53.6356,53.5095,53.5635,663500.0
2013-01-15 10:30:00,89.18,89.22,89.09,89.17,469100.0,53.5575,53.5815,53.5035,53.5515,469100.0
2013-01-15 11:00:00,89.16,89.2,89.09,89.12,336600.0,53.5455,53.5695,53.5035,53.5215,336600.0
2013-01-15 11:30:00,89.13,89.25,89.0,89.24,401800.0,53.5275,53.5996,53.4494,53.5936,401800.0
2013-01-15 12:00:00,89.23,89.27,89.14,89.14,235100.0,53.5875,53.6116,53.5335,53.5335,235100.0
2013-01-15 12:30:00,89.15,89.23,89.1,89.12,372500.0,53.5395,53.5875,53.5095,53.5215,372500.0
2013-01-15 13:00:00,89.12,89.31,89.11,89.3,327100.0,53.5215,53.6356,53.5155,53.6296,327100.0
2013-01-15 13:30:00,89.3,89.41,89.22,89.28,586200.0,53.6296,53.6956,53.5815,53.6176,586200.0
2013-01-15 14:00:00,89.28,89.4,89.25,89.25,400600.0,53.6176,53.6896,53.5996,53.5996,400600.0
2013-01-15 14:30:00,89.25,89.38,89.25,89.38,274900.0,53.5996,53.6776,53.5996,53.6776,274900.0
2013-01-15 15:00:00,89.38,89.5,89.37,89.49,779400.0,53.6776,53.7497,53.6716,53.7437,779400.0
2013-01-15 15:30:00,89.49,89.61,89.45,89.52,1538000.0,53.7437,53.8158,53.7197,53.7617,1538000.0
2013-01-16 09:30:00,89.21,89.33,89.1,89.27,701700.0,53.5755,53.6476,53.5095,53.6116,701700.0
2013-01-16 10:00:00,89.26,89.44,89.25,89.38,387600.0,53.6056,53.7137,53.5996,53.6776,387600.0
2013-01-16 10:30:00,89.39,89.39,89.25,89.29,268500.0,53.6836,53.6836,53.5996,53.6236,268500.0
2013-01-16 11:00:00,89.29,89.48,89.29,89.4,504600.0,53.6236,53.7377,53.6236,53.6896,504600.0
2013-01-16 11:30:00,89.4,89.41,89.15,89.21,527000.0,53.6896,53.6956,53.5395,53.5755,527000.0
2013-01-16 12:00:00,89.22,89.22,89.12,89.19,321500.0,53.5815,53.5815,53.5215,53.5635,321500.0
2013-01-16 12:30:00,89.19,89.22,89.07,89.15,459400.0,53.5635,53.5815,53.4915,53.5395,459400.0
2013-01-16 13:00:00,89.15,89.22,89.07,89.21,371400.0,53.5395,53.5815,53.4915,53.5755,371400.0
2013-01-16 13:30:00,89.22,89.3,89.2,89.22,289800.0,53.5815,53.6296,53.5695,53.5815,289800.0
2013-01-16 14:00:00,89.23,89.29,89.18,89.27,429400.0,53.5875,53.6236,53.5575,53.6116,429400.0
2013-01-16 14:30:00,89.27,89.36,89.18,89.36,730400.0,53.6116,53.6656,53.5575,53.6656,730400.0
2013-01-16 15:00:00,89.36,89.45,89.34,89.36,762800.0,53.6656,53.7197,53.6536,53.6656,762800.0
2013-01-16 15:30:00,89.37,89.46,89.26,89.4,1685500.0,53.6716,53.7257,53.6056,53.6896,1685500.0
2013-01-17 09:30:00,89.81,90.09,89.6,90.09,1279800.0,53.9359,54.104,53.8098,54.104,1279800.0
2013-01-17 10:00:00,90.09,90.09,89.81,90.01,751000.0,54.104,54.104,53.9359,54.056,751000.0
2013-01-17 10:30:00,90.0,90.12,89.98,90.05,470300.0,54.05,54.122,54.038,54.08,470300.0
2013-01-17 11:00:00,90.05,90.18,90.03,90.18,406000.0,54.08,54.1581,54.068,54.1581,406000.0
2013-01-17 11:30:00,90.18,90.41,90.15,90.34,883600.0,54.1581,54.2962,54.1401,54.2542,883600.0
2013-01-17 12:00:00,90.34,90.5,90.29,90.47,512300.0,54.2542,54.3503,54.2241,54.3322,512300.0
2013-01-17 12:30:00,90.48,90.59,90.46,90.47,703300.0,54.3382,54.4043,54.3262,54.3322,703300.0
2013-01-17 13:00:00,90.48,90.56,90.45,90.54,537300.0,54.3382,54.3863,54.3202,54.3743,537300.0
2013-01-17 13:30:00,90.53,90.88,90.48,90.85,618200.0,54.3683,54.5785,54.3382,54.5604,618200.0
2013-01-17 14:00:00,90.86,90.94,90.82,90.87,940300.0,54.5665,54.6145,54.5424,54.5725,940300.0
2013-01-17 14:30:00,90.86,90.94,90.66,90.67,652400.0,54.5665,54.6145,54.4463,54.4523,652400.0
2013-01-17 15:00:00,90.67,90.76,90.55,90.59,952500.0,54.4523,54.5064,54.3803,54.4043,952500.0
2013-01-17 15:30:00,90.59,90.61,90.21,90.21,1992300.0,54.4043,54.4163,54.1761,54.1761,1992300.0
2013-01-18 09:30:00,90.09,90.45,89.91,89.97,4371800.0,54.104,54.3202,53.9959,54.032,4371800.0
2013-01-18 10:00:00,89.97,90.06,89.89,89.9,680000.0,54.032,54.086,53.9839,53.9899,680000.0
2013-01-18 10:30:00,89.9,89.97,89.85,89.94,505800.0,53.9899,54.032,53.9599,54.0139,505800.0
2013-01-18 11:00:00,89.95,90.12,89.83,90.03,459800.0,54.0199,54.122,53.9479,54.068,459800.0
2013-01-18 11:30:00,90.03,90.06,89.9,90.0,395100.0,54.068,54.086,53.9899,54.05,395100.0
2013-01-18 12:00:00,89.98,90.02,89.88,89.92,360700.0,54.038,54.062,53.9779,54.0019,360700.0
2013-01-18 12:30:00,89.92,90.09,89.89,90.06,436000.0,54.0019,54.104,53.9839,54.086,436000.0
2013-01-18 13:00:00,90.07,90.22,90.06,90.19,562400.0,54.092,54.1821,54.086,54.1641,562400.0
2013-01-18 13:30:00,90.19,90.32,90.15,90.29,532900.0,54.1641,54.2422,54.1401,54.2241,532900.0
2013-01-18 14:00:00,90.29,90.4,90.28,90.39,572700.0,54.2241,54.2902,54.2181,54.2842,572700.0
2013-01-18 14:30:00,90.4,90.57,90.17,90.2,1070000.0,54.2902,54.3923,54.1521,54.1701,1070000.0
2013-01-18 15:00:00,90.19,90.29,90.16,90.28,813400.0,54.1641,54.2241,54.1461,54.2181,813400.0
2013-01-18 15:30:00,90.29,90.83,90.27,90.77,2947300.0,54.2241,54.5484,54.2121,54.5124,2947300.0
2013-01-22 09:30:00,90.27,90.72,90.21,90.62,1179800.0,54.2121,54.4824,54.1761,54.4223,1179800.0
2013-01-22 10:00:00,90.6,90.62,90.39,90.4,633500.0,54.4103,54.4223,54.2842,54.2902,633500.0
2013-01-22 10:30:00,90.4,90.54,90.31,90.47,575100.0,54.2902,54.3743,54.2361,54.3322,575100.0
2013-01-22 11:00:00,90.46,90.57,90.42,90.51,588600.0,54.3262,54.3923,54.3022,54.3563,588600.0
2013-01-22 11:30:00,90.5,90.69,90.48,90.66,463300.0,54.3503,54.4644,54.3382,54.4463,463300.0
2013-01-22 12:00:00,90.65,90.89,90.62,90.87,584100.0,54.4403,54.5845,54.4223,54.5725,584100.0
2013-01-22 12:30:00,90.86,90.93,90.82,90.84,518400.0,54.5665,54.6085,54.5424,54.5544,518400.0
2013-01-22 13:00:00,90.84,90.87,90.78,90.8,405700.0,54.5544,54.5725,54.5184,54.5304,405700.0
2013-01-22 13:30:00,90.8,90.85,90.72,90.72,431800.0,54.5304,54.5604,54.4824,54.4824,431800.0
2013-01-22 14:00:00,90.72,90.83,90.69,90.71,518400.0,54.4824,54.5484,54.4644,54.4764,518400.0
2013-01-22 14:30:00,90.71,90.75,90.63,90.73,628500.0,54.4764,54.5004,54.4283,54.4884,628500.0
2013-01-22 15:00:00,90.73,90.82,90.64,90.81,689200.0,54.4884,54.5424,54.4343,54.5364,689200.0
2013-01-22 15:30:00,90.82,90.94,90.77,90.91,1782300.0,54.5424,54.6145,54.5124,54.5965,1782300.0
2013-01-23 09:30:00,90.51,90.77,90.42,90.68,1169200.0,54.3563,54.5124,54.3022,54.4584,1169200.0
2013-01-23 10:00:00,90.7,90.82,90.62,90.7,549000.0,54.4704,54.5424,54.4223,54.4704,549000.0
2013-01-23 10:30:00,90.69,90.7,90.51,90.58,639100.0,54.4644,54.4704,54.3563,54.3983,639100.0
2013-01-23 11:00:00,90.58,90.6,90.49,90.51,517000.0,54.3983,54.4103,54.3442,54.3563,517000.0
2013-01-23 11:30:00,90.51,90.6,90.48,90.57,370200.0,54.3563,54.4103,54.3382,54.3923,370200.0
2013-01-23 12:00:00,90.57,90.69,90.56,90.58,511400.0,54.3923,54.4644,54.3863,54.3983,511400.0
2013-01-23 12:30:00,90.58,90.6,90.42,90.55,550400.0,54.3983,54.4103,54.3022,54.3803,550400.0
2013-01-23 13:00:00,90.56,90.6,90.5,90.51,317000.0,54.3863,54.4103,54.3503,54.3563,317000.0
2013-01-23 13:30:00,90.51,90.59,90.51,90.58,257200.0,54.3563,54.4043,54.3563,54.3983,257200.0
2013-01-23 14:00:00,90.59,90.67,90.56,90.66,511500.0,54.4043,54.4523,54.3863,54.4463,511500.0
2013-01-23 14:30:00,90.66,90.81,90.63,90.79,519800.0,54.4463,54.5364,54.4283,54.5244,519800.0
2013-01-23 15:00:00,90.78,90.88,90.73,90.76,684300.0,54.5184,54.5785,54.4884,54.5064,684300.0
2013-01-23 15:30:00,90.75,90.77,90.57,90.7,1450500.0,54.5004,54.5124,54.3923,54.4704,1450500.0
2013-01-24 09:30:00,90.85,91.51,90.75,91.41,1142300.0,54.5604,54.9568,54.5004,54.8968,1142300.0
2013-01-24 10:00:00,91.41,91.64,91.38,91.49,647600.0,54.8968,55.0349,54.8787,54.9448,647600.0
2013-01-24 10:30:00,91.49,91.54,91.42,91.44,596800.0,54.9448,54.9748,54.9028,54.9148,596800.0
2013-01-24 11:00:00,91.45,91.72,91.44,91.61,577800.0,54.9208,55.0829,54.9148,55.0169,577800.0
2013-01-24 11:30:00,91.61,91.71,91.6,91.69,446900.0,55.0169,55.0769,55.0109,55.0649,446900.0
2013-01-24 12:00:00,91.69,91.72,91.56,91.63,496900.0,55.0649,55.0829,54.9868,55.0289,496900.0
2013-01-24 12:30:00,91.63,91.63,91.39,91.42,499200.0,55.0289,55.0289,54.8847,54.9028,499200.0
2013-01-24 13:00:00,91.42,91.47,91.33,91.36,414000.0,54.9028,54.9328,54.8487,54.8667,414000.0
2013-01-24 13:30:00,91.35,91.36,91.15,91.21,484900.0,54.8607,54.8667,54.7406,54.7766,484900.0
2013-01-24 14:00:00,91.21,91.33,91.09,91.31,535500.0,54.7766,54.8487,54.7046,54.8367,535500.0
2013-01-24 14:30:00,91.31,91.46,91.29,91.37,592000.0,54.8367,54.9268,54.8247,54.8727,592000.0
2013-01-24 15:00:00,91.36,91.5,91.35,91.5,647100.0,54.8667,54.9508,54.8607,54.9508,647100.0
2013-01-24 15:30:00,91.5,91.61,91.31,91.35,1735100.0,54.9508,55.0169,54.8367,54.8607,1735100.0
2013-01-25 09:30:00,91.57,91.8,91.47,91.62,852400.0,54.9928,55.131,54.9328,55.0229,852400.0
2013-01-25 10:00:00,91.6,91.65,91.18,91.2,776900.0,55.0109,55.0409,54.7586,54.7706,776900.0
2013-01-25 10:30:00,91.2,91.33,91.13,91.33,500600.0,54.7706,54.8487,54.7286,54.8487,500600.0
2013-01-25 11:00:00,91.33,91.42,91.18,91.35,475900.0,54.8487,54.9028,54.7586,54.8607,475900.0
2013-01-25 11:30:00,91.35,91.38,91.26,91.32,379100.0,54.8607,54.8787,54.8067,54.8427,379100.0
2013-01-25 12:00:00,91.32,91.63,91.3,91.51,400500.0,54.8427,55.0289,54.8307,54.9568,400500.0
2013-01-25 12:30:00,91.5,91.61,91.48,91.58,278800.0,54.9508,55.0169,54.9388,54.9989,278800.0
2013-01-25 13:00:00,91.58,91.59,91.44,91.49,388300.0,54.9989,55.0049,54.9148,54.9448,388300.0
2013-01-25 13:30:00,91.5,91.61,91.42,91.43,324100.0,54.9508,55.0169,54.9028,54.9088,324100.0
2013-01-25 14:00:00,91.44,91.54,91.43,91.46,287400.0,54.9148,54.9748,54.9088,54.9268,287400.0
2013-01-25 14:30:00,91.45,91.51,91.4,91.4,367000.0,54.9208,54.9568,54.8908,54.8908,367000.0
2013-01-25 15:00:00,91.4,91.59,91.33,91.55,568800.0,54.8908,55.0049,54.8487,54.9808,568800.0
2013-01-25 15:30:00,91.56,91.75,91.33,91.67,2148900.0,54.9868,55.1009,54.8487,55.0529,2148900.0
2013-01-28 09:30:00,91.75,91.75,91.0,91.01,1407100.0,55.1009,55.1009,54.6505,54.6565,1407100.0
2013-01-28 10:00:00,91.0,91.01,90.83,90.94,704500.0,54.6505,54.6565,54.5484,54.6145,704500.0
2013-01-28 10:30:00,90.94,91.0,90.77,90.92,579100.0,54.6145,54.6505,54.5124,54.6025,579100.0
2013-01-28 11:00:00,90.93,90.97,90.81,90.95,364400.0,54.6085,54.6325,54.5364,54.6205,364400.0
2013-01-28 11:30:00,90.96,91.0,90.89,90.91,516900.0,54.6265,54.6505,54.5845,54.5965,516900.0
2013-01-28 12:00:00,90.92,91.01,90.86,90.86,397000.0,54.6025,54.6565,54.5665,54.5665,397000.0
2013-01-28 12:30:00,90.87,91.0,90.8,90.98,398000.0,54.5725,54.6505,54.5304,54.6385,398000.0
2013-01-28 13:00:00,90.99,90.99,90.86,90.98,308200.0,54.6445,54.6445,54.5665,54.6385,308200.0
2013-01-28 13:30:00,90.97,91.16,90.97,91.15,363800.0,54.6325,54.7466,54.6325,54.7406,363800.0
2013-01-28 14:00:00,91.15,91.25,91.14,91.24,477800.0,54.7406,54.8007,54.7346,54.7947,477800.0
2013-01-28 14:30:00,91.24,91.4,91.2,91.33,585600.0,54.7947,54.8908,54.7706,54.8487,585600.0
2013-01-28 15:00:00,91.33,91.41,91.19,91.28,961600.0,54.8487,54.8968,54.7646,54.8187,961600.0
2013-01-28 15:30:00,91.29,91.34,91.1,91.13,1182300.0,54.8247,54.8547,54.7106,54.7286,1182300.0
2013-01-29 09:30:00,91.07,91.63,91.07,91.39,875700.0,54.6926,55.0289,54.6926,54.8847,875700.0
2013-01-29 10:00:00,91.4,91.54,91.31,91.44,730800.0,54.8908,54.9748,54.8367,54.9148,730800.0
2013-01-29 10:30:00,91.46,91.56,91.37,91.39,669800.0,54.9268,54.9868,54.8727,54.8847,669800.0
2013-01-29 11:00:00,91.39,91.44,91.26,91.43,593800.0,54.8847,54.9148,54.8067,54.9088,593800.0
2013-01-29 11:30:00,91.44,91.45,91.28,91.39,558500.0,54.9148,54.9208,54.8187,54.8847,558500.0
2013-01-29 12:00:00,91.39,91.43,91.35,91.37,354400.0,54.8847,54.9088,54.8607,54.8727,354400.0
2013-01-29 12:30:00,91.38,91.48,91.37,91.43,283600.0,54.8787,54.9388,54.8727,54.9088,283600.0
2013-01-29 13:00:00,91.43,91.61,91.43,91.47,569500.0,54.9088,55.0169,54.9088,54.9328,569500.0
2013-01-29 13:30:00,91.48,91.61,91.44,91.61,415800.0,54.9388,55.0169,54.9148,55.0169,415800.0
2013-01-29 14:00:00,91.6,91.75,91.56,91.58,652400.0,55.0109,55.1009,54.9868,54.9989,652400.0
2013-01-29 14:30:00,91.57,91.75,91.56,91.72,552500.0,54.9928,55.1009,54.9868,55.0829,552500.0
2013-01-29 15:00:00,91.73,91.91,91.72,91.88,924800.0,55.0889,55.197,55.0829,55.179,924800.0
2013-01-29 15:30:00,91.89,91.93,91.76,91.77,1829700.0,55.185,55.209,55.107,55.113,1829700.0
2013-01-30 09:30:00,91.17,91.72,91.14,91.15,1808200.0,54.7526,55.0829,54.7346,54.7406,1808200.0
2013-01-30 10:00:00,91.15,91.4,90.91,91.36,1185500.0,54.7406,54.8908,54.5965,54.8667,1185500.0
2013-01-30 10:30:00,91.35,91.37,91.18,91.25,629300.0,54.8607,54.8727,54.7586,54.8007,629300.0
2013-01-30 11:00:00,91.25,91.34,91.11,91.19,532700.0,54.8007,54.8547,54.7166,54.7646,532700.0
2013-01-30 11:30:00,91.19,91.28,91.14,91.17,425100.0,54.7646,54.8187,54.7346,54.7526,425100.0
2013-01-30 12:00:00,91.17,91.23,91.04,91.06,555800.0,54.7526,54.7887,54.6746,54.6866,555800.0
2013-01-30 12:30:00,91.05,91.13,91.02,91.07,546100.0,54.6806,54.7286,54.6625,54.6926,546100.0
2013-01-30 13:00:00,91.07,91.21,91.03,91.2,365000.0,54.6926,54.7766,54.6685,54.7706,365000.0
2013-01-30 13:30:00,91.19,91.21,90.86,90.91,513200.0,54.7646,54.7766,54.5665,54.5965,513200.0
2013-01-30 14:00:00,90.91,91.07,90.72,90.83,833400.0,54.5965,54.6926,54.4824,54.5484,833400.0
2013-01-30 14:30:00,90.84,90.9,90.51,90.64,1072400.0,54.5544,54.5905,54.3563,54.4343,1072400.0
2013-01-30 15:00:00,90.63,90.67,90.38,90.62,1146900.0,54.4283,54.4523,54.2782,54.4223,1146900.0
2013-01-30 15:30:00,90.6,90.73,90.48,90.7,2321300.0,54.4103,54.4884,54.3382,54.4704,2321300.0
2013-01-31 09:30:00,90.62,91.21,90.62,91.04,1245300.0,54.4223,54.7766,54.4223,54.6746,1245300.0
2013-01-31 10:00:00,91.04,91.08,90.58,90.62,947100.0,54.6746,54.6986,54.3983,54.4223,947100.0
2013-01-31 10:30:00,90.61,90.79,90.59,90.68,719700.0,54.4163,54.5244,54.4043,54.4584,719700.0
2013-01-31 11:00:00,90.68,90.68,90.23,90.28,803600.0,54.4584,54.4584,54.1881,54.2181,803600.0
2013-01-31 11:30:00,90.28,90.3,90.01,90.03,1093500.0,54.2181,54.2301,54.056,54.068,1093500.0
2013-01-31 12:00:00,90.03,90.22,90.03,90.2,611200.0,54.068,54.1821,54.068,54.1701,611200.0
2013-01-31 12:30:00,90.19,90.27,90.16,90.18,491400.0,54.1641,54.2121,54.1461,54.1581,491400.0
2013-01-31 13:00:00,90.19,90.2,89.93,89.98,670400.0,54.1641,54.1701,54.0079,54.038,670400.0
2013-01-31 13:30:00,89.98,90.32,89.97,90.29,488800.0,54.038,54.2422,54.032,54.2241,488800.0
2013-01-31 14:00:00,90.29,90.3,90.14,90.24,509400.0,54.2241,54.2301,54.1341,54.1941,509400.0
2013-01-31 14:30:00,90.23,90.35,90.08,90.09,619100.0,54.1881,54.2602,54.098,54.104,619100.0
2013-01-31 15:00:00,90.09,90.1,89.89,90.0,1267200.0,54.104,54.11,53.9839,54.05,1267200.0
2013-01-31 15:30:00,90.0,90.13,89.74,89.82,2741100.0,54.05,54.128,53.8938,53.9419,2741100.0
2013-02-01 09:30:00,90.3,90.5,89.36,89.62,2128600.0,54.2301,54.3503,53.6656,53.8218,2128600.0
2013-02-01 10:00:00,89.62,90.0,89.59,89.85,1420700.0,53.8218,54.05,53.8037,53.9599,1420700.0
2013-02-01 10:30:00,89.85,89.95,89.73,89.94,942100.0,53.9599,54.0199,53.8878,54.0139,942100.0
2013-02-01 11:00:00,89.95,90.01,89.67,89.8,825100.0,54.0199,54.056,53.8518,53.9299,825100.0
2013-02-01 11:30:00,89.8,90.02,89.8,89.93,765100.0,53.9299,54.062,53.9299,54.0079,765100.0
2013-02-01 12:00:00,89.94,90.03,89.89,89.98,718300.0,54.0139,54.068,53.9839,54.038,718300.0
2013-02-01 12:30:00,89.98,90.21,89.92,90.18,705300.0,54.038,54.1761,54.0019,54.1581,705300.0
2013-02-01 13:00:00,90.17,90.18,89.97,90.05,573000.0,54.1521,54.1581,54.032,54.08,573000.0
2013-02-01 13:30:00,90.05,90.23,90.0,90.17,570200.0,54.08,54.1881,54.05,54.1521,570200.0
2013-02-01 14:00:00,90.17,90.2,90.03,90.15,603000.0,54.1521,54.1701,54.068,54.1401,603000.0
2013-02-01 14:30:00,90.16,90.17,89.73,89.75,647300.0,54.1461,54.1521,53.8878,53.8998,647300.0
2013-02-01 15:00:00,89.76,89.97,89.72,89.84,744500.0,53.9058,54.032,53.8818,53.9539,744500.0
2013-02-01 15:30:00,89.84,90.11,89.82,89.99,1927900.0,53.9539,54.116,53.9419,54.044,1927900.0
2013-02-04 09:30:00,89.48,89.62,89.18,89.31,1321600.0,53.7377,53.8218,53.5575,53.6356,1321600.0
2013-02-04 10:00:00,89.29,89.34,89.02,89.18,1156700.0,53.6236,53.6536,53.4614,53.5575,1156700.0
2013-02-04 10:30:00,89.17,89.2,88.9,88.92,907100.0,53.5515,53.5695,53.3894,53.4014,907100.0
2013-02-04 11:00:00,88.92,89.06,88.88,88.98,922300.0,53.4014,53.4855,53.3774,53.4374,922300.0
2013-02-04 11:30:00,88.96,89.2,88.84,88.87,762400.0,53.4254,53.5695,53.3533,53.3713,762400.0
2013-02-04 12:00:00,88.88,89.1,88.84,89.0,605500.0,53.3774,53.5095,53.3533,53.4494,605500.0
2013-02-04 12:30:00,89.0,89.28,88.94,89.23,448700.0,53.4494,53.6176,53.4134,53.5875,448700.0
2013-02-04 13:00:00,89.23,89.25,89.04,89.07,448400.0,53.5875,53.5996,53.4734,53.4915,448400.0
2013-02-04 13:30:00,89.08,89.14,88.92,88.98,404300.0,53.4975,53.5335,53.4014,53.4374,404300.0
2013-02-04 14:00:00,88.97,89.14,88.95,89.14,504700.0,53.4314,53.5335,53.4194,53.5335,504700.0
2013-02-04 14:30:00,89.13,89.43,89.12,89.4,723600.0,53.5275,53.7077,53.5215,53.6896,723600.0
2013-02-04 15:00:00,89.41,89.49,89.21,89.4,904100.0,53.6956,53.7437,53.5755,53.6896,904100.0
2013-02-04 15:30:00,89.4,89.45,89.01,89.16,1613100.0,53.6896,53.7197,53.4554,53.5455,1613100.0
2013-02-05 09:30:00,89.82,90.09,89.42,89.99,1709200.0,53.9419,54.104,53.7017,54.044,1709200.0
2013-02-05 10:00:00,89.98,90.04,89.81,89.85,736600.0,54.038,54.074,53.9359,53.9599,736600.0
2013-02-05 10:30:00,89.85,90.02,89.75,89.88,604700.0,53.9599,54.062,53.8998,53.9779,604700.0
2013-02-05 11:00:00,89.88,89.94,89.81,89.9,448200.0,53.9779,54.0139,53.9359,53.9899,448200.0
2013-02-05 11:30:00,89.9,89.93,89.7,89.77,369000.0,53.9899,54.0079,53.8698,53.9118,369000.0
2013-02-05 12:00:00,89.77,89.78,89.62,89.62,516600.0,53.9118,53.9179,53.8218,53.8218,516600.0
2013-02-05 12:30:00,89.62,89.68,89.57,89.67,417000.0,53.8218,53.8578,53.7917,53.8518,417000.0
2013-02-05 13:00:00,89.68,89.8,89.67,89.76,392500.0,53.8578,53.9299,53.8518,53.9058,392500.0
2013-02-05 13:30:00,89.76,89.91,89.75,89.91,381900.0,53.9058,53.9959,53.8998,53.9959,381900.0
2013-02-05 14:00:00,89.9,90.06,89.89,90.05,536400.0,53.9899,54.086,53.9839,54.08,536400.0
2013-02-05 14:30:00,90.05,90.19,90.04,90.14,599400.0,54.08,54.1641,54.074,54.1341,599400.0
2013-02-05 15:00:00,90.13,90.14,89.98,89.98,483600.0,54.128,54.1341,54.038,54.038,483600.0
2013-02-05 15:30:00,89.98,90.06,89.78,89.79,1669800.0,54.038,54.086,53.9179,53.9239,1669800.0
2013-02-06 09:30:00,89.28,89.38,89.16,89.24,993800.0,53.6176,53.6776,53.5455,53.5936,993800.0
2013-02-06 10:00:00,89.24,89.6,89.17,89.56,777800.0,53.5936,53.8098,53.5515,53.7857,777800.0
2013-02-06 10:30:00,89.57,89.75,89.31,89.64,770900.0,53.7917,53.8998,53.6356,53.8338,770900.0
2013-02-06 11:00:00,89.64,89.74,89.56,89.7,667700.0,53.8338,53.8938,53.7857,53.8698,667700.0
2013-02-06 11:30:00,89.68,89.72,89.57,89.62,505300.0,53.8578,53.8818,53.7917,53.8218,505300.0
2013-02-06 12:00:00,89.62,89.8,89.61,89.8,670100.0,53.8218,53.9299,53.8158,53.9299,670100.0
2013-02-06 12:30:00,89.78,89.89,89.58,89.58,508100.0,53.9179,53.9839,53.7977,53.7977,508100.0
2013-02-06 13:00:00,89.58,89.63,89.39,89.4,575600.0,53.7977,53.8278,53.6836,53.6896,575600.0
2013-02-06 13:30:00,89.4,89.47,89.23,89.3,588400.0,53.6896,53.7317,53.5875,53.6296,588400.0
2013-02-06 14:00:00,89.31,89.58,89.31,89.51,484400.0,53.6356,53.7977,53.6356,53.7557,484400.0
2013-02-06 14:30:00,89.51,89.72,89.49,89.72,420100.0,53.7557,53.8818,53.7437,53.8818,420100.0
2013-02-06 15:00:00,89.72,89.79,89.61,89.71,720200.0,53.8818,53.9239,53.8158,53.8758,720200.0
2013-02-06 15:30:00,89.71,89.8,89.55,89.77,1468900.0,53.8758,53.9299,53.7797,53.9118,1468900.0
2013-02-07 09:30:00,89.21,89.22,88.65,88.77,1069800.0,53.9216,53.9276,53.5831,53.6556,1069800.0
2013-02-07 10:00:00,88.76,88.86,88.27,88.33,1240100.0,53.6496,53.71,53.3534,53.3897,1240100.0
2013-02-07 10:30:00,88.33,88.34,87.72,88.04,1308800.0,53.3897,53.3957,53.021,53.2144,1308800.0
2013-02-07 11:00:00,88.05,88.09,87.73,87.92,906900.0,53.2204,53.2446,53.027,53.1419,906900.0
2013-02-07 11:30:00,87.92,88.03,87.7,87.83,597100.0,53.1419,53.2083,53.0089,53.0875,597100.0
2013-02-07 12:00:00,87.81,87.96,87.61,87.7,732100.0,53.0754,53.166,52.9545,53.0089,732100.0
2013-02-07 12:30:00,87.71,87.88,87.69,87.84,474300.0,53.0149,53.1177,53.0028,53.0935,474300.0
2013-02-07 13:00:00,87.84,87.98,87.73,87.98,574500.0,53.0935,53.1781,53.027,53.1781,574500.0
2013-02-07 13:30:00,87.98,88.19,87.92,87.97,712200.0,53.1781,53.3051,53.1419,53.1721,712200.0
2013-02-07 14:00:00,87.98,88.09,87.95,88.08,467100.0,53.1781,53.2446,53.16,53.2386,467100.0
2013-02-07 14:30:00,88.08,88.13,87.85,88.06,402100.0,53.2386,53.2688,53.0995,53.2265,402100.0
2013-02-07 15:00:00,88.06,88.18,88.0,88.17,511800.0,53.2265,53.299,53.1902,53.293,511800.0
2013-02-07 15:30:00,88.17,88.27,88.08,88.23,1744800.0,53.293,53.3534,53.2386,53.3292,1744800.0
2013-02-08 09:30:00,88.5,88.8,88.42,88.5,1215100.0,53.4924,53.6738,53.4441,53.4924,1215100.0
2013-02-08 10:00:00,88.49,88.64,88.47,88.5,668000.0,53.4864,53.577,53.4743,53.4924,668000.0
2013-02-08 10:30:00,88.5,88.59,88.41,88.47,572800.0,53.4924,53.5468,53.438,53.4743,572800.0
2013-02-08 11:00:00,88.48,88.5,88.16,88.18,732900.0,53.4803,53.4924,53.2869,53.299,732900.0
2013-02-08 11:30:00,88.19,88.37,88.11,88.35,495200.0,53.3051,53.4139,53.2567,53.4018,495200.0
2013-02-08 12:00:00,88.35,88.41,88.25,88.26,362800.0,53.4018,53.438,53.3413,53.3474,362800.0
2013-02-08 12:30:00,88.26,88.33,88.23,88.32,375900.0,53.3474,53.3897,53.3292,53.3836,375900.0
2013-02-08 13:00:00,88.31,88.36,88.28,88.3,200300.0,53.3776,53.4078,53.3595,53.3715,200300.0
2013-02-08 13:30:00,88.31,88.39,88.31,88.33,198800.0,53.3776,53.4259,53.3776,53.3897,198800.0
2013-02-08 14:00:00,88.33,88.37,88.27,88.35,257000.0,53.3897,53.4139,53.3534,53.4018,257000.0
2013-02-08 14:30:00,88.35,88.41,88.34,88.37,448800.0,53.4018,53.438,53.3957,53.4139,448800.0
2013-02-08 15:00:00,88.38,88.4,88.34,88.37,394900.0,53.4199,53.432,53.3957,53.4139,394900.0
2013-02-08 15:30:00,88.37,88.61,88.29,88.57,2013700.0,53.4139,53.5589,53.3655,53.5347,2013700.0
2013-02-11 09:30:00,88.35,88.49,87.97,88.31,978900.0,53.4018,53.4864,53.1721,53.3776,978900.0
2013-02-11 10:00:00,88.32,88.41,88.18,88.28,796200.0,53.3836,53.438,53.299,53.3595,796200.0
2013-02-11 10:30:00,88.27,88.42,88.24,88.36,546900.0,53.3534,53.4441,53.3353,53.4078,546900.0
2013-02-11 11:00:00,88.35,88.44,88.27,88.34,456000.0,53.4018,53.4562,53.3534,53.3957,456000.0
2013-02-11 11:30:00,88.35,88.51,88.32,88.51,476100.0,53.4018,53.4985,53.3836,53.4985,476100.0
2013-02-11 12:00:00,88.51,88.51,88.27,88.31,270400.0,53.4985,53.4985,53.3534,53.3776,270400.0
2013-02-11 12:30:00,88.31,88.34,88.22,88.33,243000.0,53.3776,53.3957,53.3232,53.3897,243000.0
2013-02-11 13:00:00,88.33,88.41,88.29,88.31,185900.0,53.3897,53.438,53.3655,53.3776,185900.0
2013-02-11 13:30:00,88.3,88.33,88.26,88.33,295900.0,53.3715,53.3897,53.3474,53.3897,295900.0
2013-02-11 14:00:00,88.33,88.36,88.27,88.33,248500.0,53.3897,53.4078,53.3534,53.3897,248500.0
2013-02-11 14:30:00,88.33,88.37,88.27,88.28,319300.0,53.3897,53.4139,53.3534,53.3595,319300.0
2013-02-11 15:00:00,88.28,88.34,88.23,88.3,776400.0,53.3595,53.3957,53.3292,53.3715,776400.0
2013-02-11 15:30:00,88.31,88.48,88.27,88.29,1253200.0,53.3776,53.4803,53.3534,53.3655,1253200.0
2013-02-12 09:30:00,88.25,88.32,87.92,88.07,837700.0,53.3413,53.3836,53.1419,53.2325,837700.0
2013-02-12 10:00:00,88.08,88.26,88.08,88.1,558800.0,53.2386,53.3474,53.2386,53.2507,558800.0
2013-02-12 10:30:00,88.09,88.17,88.02,88.09,512600.0,53.2446,53.293,53.2023,53.2446,512600.0
2013-02-12 11:00:00,88.08,88.22,88.05,88.21,352700.0,53.2386,53.3232,53.2204,53.3171,352700.0
2013-02-12 11:30:00,88.21,88.4,88.2,88.4,559100.0,53.3171,53.432,53.3111,53.432,559100.0
2013-02-12 12:00:00,88.4,88.43,88.32,88.34,395500.0,53.432,53.4501,53.3836,53.3957,395500.0
2013-02-12 12:30:00,88.35,88.45,88.33,88.44,391300.0,53.4018,53.4622,53.3897,53.4562,391300.0
2013-02-12 13:00:00,88.44,88.49,88.37,88.48,341800.0,53.4562,53.4864,53.4139,53.4803,341800.0
2013-02-12 13:30:00,88.48,88.5,88.41,88.44,273600.0,53.4803,53.4924,53.438,53.4562,273600.0
2013-02-12 14:00:00,88.43,88.49,88.4,88.46,267600.0,53.4501,53.4864,53.432,53.4683,267600.0
2013-02-12 14:30:00,88.45,88.53,88.43,88.51,507200.0,53.4622,53.5106,53.4501,53.4985,507200.0
2013-02-12 15:00:00,88.52,88.57,88.45,88.49,686700.0,53.5045,53.5347,53.4622,53.4864,686700.0
2013-02-12 15:30:00,88.5,88.62,88.43,88.48,1318000.0,53.4924,53.565,53.4501,53.4803,1318000.0
2013-02-13 09:30:00,88.49,88.7,88.3,88.53,759600.0,53.4864,53.6133,53.3715,53.5106,759600.0
2013-02-13 10:00:00,88.52,88.77,88.44,88.7,751100.0,53.5045,53.6556,53.4562,53.6133,751100.0
2013-02-13 10:30:00,88.71,88.72,88.43,88.45,412400.0,53.6194,53.6254,53.4501,53.4622,412400.0
2013-02-13 11:00:00,88.44,88.45,88.29,88.33,363000.0,53.4562,53.4622,53.3655,53.3897,363000.0
2013-02-13 11:30:00,88.33,88.51,88.3,88.5,410100.0,53.3897,53.4985,53.3715,53.4924,410100.0
2013-02-13 12:00:00,88.5,88.51,88.4,88.42,330200.0,53.4924,53.4985,53.432,53.4441,330200.0
2013-02-13 12:30:00,88.43,88.57,88.4,88.51,260500.0,53.4501,53.5347,53.432,53.4985,260500.0
2013-02-13 13:00:00,88.5,88.54,88.39,88.4,341900.0,53.4924,53.5166,53.4259,53.432,341900.0
2013-02-13 13:30:00,88.39,88.56,88.37,88.54,299400.0,53.4259,53.5287,53.4139,53.5166,299400.0
2013-02-13 14:00:00,88.55,88.57,88.3,88.33,372800.0,53.5226,53.5347,53.3715,53.3897,372800.0
2013-02-13 14:30:00,88.32,88.41,88.24,88.3,395700.0,53.3836,53.438,53.3353,53.3715,395700.0
2013-02-13 15:00:00,88.3,88.5,88.29,88.45,597000.0,53.3715,53.4924,53.3655,53.4622,597000.0
2013-02-13 15:30:00,88.45,88.67,88.38,88.65,1413900.0,53.4622,53.5952,53.4199,53.5831,1413900.0
2013-02-14 09:30:00,88.35,88.42,88.06,88.33,774100.0,53.4018,53.4441,53.2265,53.3897,774100.0
2013-02-14 10:00:00,88.33,88.41,88.19,88.2,584100.0,53.3897,53.438,53.3051,53.3111,584100.0
2013-02-14 10:30:00,88.2,88.33,88.19,88.24,524000.0,53.3111,53.3897,53.3051,53.3353,524000.0
2013-02-14 11:00:00,88.25,88.27,88.11,88.19,495900.0,53.3413,53.3534,53.2567,53.3051,495900.0
2013-02-14 11:30:00,88.19,88.23,88.14,88.16,328600.0,53.3051,53.3292,53.2748,53.2869,328600.0
2013-02-14 12:00:00,88.17,88.22,88.15,88.17,230000.0,53.293,53.3232,53.2809,53.293,230000.0
2013-02-14 12:30:00,88.17,88.24,88.13,88.22,222600.0,53.293,53.3353,53.2688,53.3232,222600.0
2013-02-14 13:00:00,88.23,88.25,88.14,88.14,256400.0,53.3292,53.3413,53.2748,53.2748,256400.0
2013-02-14 13:30:00,88.14,88.17,88.1,88.11,219300.0,53.2748,53.293,53.2507,53.2567,219300.0
2013-02-14 14:00:00,88.12,88.32,88.11,88.3,539300.0,53.2627,53.3836,53.2567,53.3715,539300.0
2013-02-14 14:30:00,88.3,88.49,88.28,88.48,557100.0,53.3715,53.4864,53.3595,53.4803,557100.0
2013-02-14 15:00:00,88.49,88.7,88.46,88.69,961000.0,53.4864,53.6133,53.4683,53.6073,961000.0
2013-02-14 15:30:00,88.7,88.81,88.46,88.53,1883800.0,53.6133,53.6798,53.4683,53.5106,1883800.0
2013-02-15 09:30:00,88.57,88.61,88.12,88.3,4203500.0,53.5347,53.5589,53.2627,53.3715,4203500.0
2013-02-15 10:00:00,88.28,88.41,88.16,88.22,454800.0,53.3595,53.438,53.2869,53.3232,454800.0
2013-02-15 10:30:00,88.22,88.41,88.11,88.37,641900.0,53.3232,53.438,53.2567,53.4139,641900.0
2013-02-15 11:00:00,88.38,88.4,88.24,88.31,623000.0,53.4199,53.432,53.3353,53.3776,623000.0
2013-02-15 11:30:00,88.3,88.32,88.14,88.23,682400.0,53.3715,53.3836,53.2748,53.3292,682400.0
2013-02-15 12:00:00,88.22,88.22,87.97,88.0,500300.0,53.3232,53.3232,53.1721,53.1902,500300.0
2013-02-15 12:30:00,88.0,88.22,87.87,88.2,863100.0,53.1902,53.3232,53.1116,53.3111,863100.0
2013-02-15 13:00:00,88.19,88.24,88.16,88.24,347100.0,53.3051,53.3353,53.2869,53.3353,347100.0
2013-02-15 13:30:00,88.24,88.35,88.22,88.28,433700.0,53.3353,53.4018,53.3232,53.3595,433700.0
2013-02-15 14:00:00,88.28,88.29,87.85,87.88,679500.0,53.3595,53.3655,53.0995,53.1177,679500.0
2013-02-15 14:30:00,87.87,88.05,87.87,87.91,764500.0,53.1116,53.2204,53.1116,53.1358,764500.0
2013-02-15 15:00:00,87.91,88.12,87.8,88.12,849100.0,53.1358,53.2627,53.0693,53.2627,849100.0
2013-02-15 15:30:00,88.11,88.39,88.06,88.31,2030000.0,53.2567,53.4259,53.2265,53.3776,2030000.0
2013-02-19 09:30:00,88.54,88.75,88.38,88.51,1112400.0,53.5166,53.6435,53.4199,53.4985,1112400.0
2013-02-19 10:00:00,88.51,88.67,88.5,88.65,798900.0,53.4985,53.5952,53.4924,53.5831,798900.0
2013-02-19 10:30:00,88.65,88.75,88.6,88.69,572200.0,53.5831,53.6435,53.5529,53.6073,572200.0
2013-02-19 11:00:00,88.69,88.97,88.64,88.97,471300.0,53.6073,53.7765,53.577,53.7765,471300.0
2013-02-19 11:30:00,88.96,89.09,88.91,89.07,652100.0,53.7705,53.849,53.7402,53.837,652100.0
2013-02-19 12:00:00,89.07,89.09,88.97,89.03,370000.0,53.837,53.849,53.7765,53.8128,370000.0
2013-02-19 12:30:00,89.02,89.11,89.01,89.11,386700.0,53.8067,53.8611,53.8007,53.8611,386700.0
2013-02-19 13:00:00,89.11,89.2,89.1,89.14,428300.0,53.8611,53.9155,53.8551,53.8793,428300.0
2013-02-19 13:30:00,89.14,89.25,89.14,89.25,325600.0,53.8793,53.9458,53.8793,53.9458,325600.0
2013-02-19 14:00:00,89.24,89.38,89.23,89.37,473000.0,53.9397,54.0243,53.9337,54.0183,473000.0
2013-02-19 14:30:00,89.38,89.41,89.25,89.32,689600.0,54.0243,54.0425,53.9458,53.9881,689600.0
2013-02-19 15:00:00,89.32,89.4,89.29,89.35,619200.0,53.9881,54.0364,53.9699,54.0062,619200.0
2013-02-19 15:30:00,89.34,89.38,89.25,89.32,2026100.0,54.0002,54.0243,53.9458,53.9881,2026100.0
2013-02-20 09:30:00,89.14,89.62,89.06,89.61,927100.0,53.8793,54.1694,53.8309,54.1633,927100.0
2013-02-20 10:00:00,89.61,89.82,89.52,89.57,937100.0,54.1633,54.2903,54.109,54.1392,937100.0
2013-02-20 10:30:00,89.58,89.76,89.55,89.58,702500.0,54.1452,54.254,54.1271,54.1452,702500.0
2013-02-20 11:00:00,89.57,89.58,89.21,89.38,803700.0,54.1392,54.1452,53.9216,54.0243,803700.0
2013-02-20 11:30:00,89.38,89.39,89.2,89.39,352200.0,54.0243,54.0304,53.9155,54.0304,352200.0
2013-02-20 12:00:00,89.39,89.55,89.32,89.48,614300.0,54.0304,54.1271,53.9881,54.0848,614300.0
2013-02-20 12:30:00,89.48,89.61,89.37,89.6,451300.0,54.0848,54.1633,54.0183,54.1573,451300.0
2013-02-20 13:00:00,89.6,89.65,89.43,89.6,547200.0,54.1573,54.1875,54.0546,54.1573,547200.0
2013-02-20 13:30:00,89.59,89.69,89.56,89.62,519400.0,54.1513,54.2117,54.1331,54.1694,519400.0
2013-02-20 14:00:00,89.62,89.75,89.39,89.72,929200.0,54.1694,54.248,54.0304,54.2298,929200.0
2013-02-20 14:30:00,89.71,89.78,89.32,89.4,921300.0,54.2238,54.2661,53.9881,54.0364,921300.0
2013-02-20 15:00:00,89.4,89.4,89.14,89.23,974000.0,54.0364,54.0364,53.8793,53.9337,974000.0
2013-02-20 15:30:00,89.23,89.35,88.9,88.93,2644700.0,53.9337,54.0062,53.7342,53.7523,2644700.0
2013-02-21 09:30:00,88.8,88.97,88.6,88.97,1290700.0,53.6738,53.7765,53.5529,53.7765,1290700.0
2013-02-21 10:00:00,88.97,89.0,88.62,88.94,876800.0,53.7765,53.7946,53.565,53.7584,876800.0
2013-02-21 10:30:00,88.94,89.0,88.56,88.58,544100.0,53.7584,53.7946,53.5287,53.5408,544100.0
2013-02-21 11:00:00,88.58,88.83,88.57,88.58,548800.0,53.5408,53.6919,53.5347,53.5408,548800.0
2013-02-21 11:30:00,88.58,88.64,88.46,88.53,437700.0,53.5408,53.577,53.4683,53.5106,437700.0
2013-02-21 12:00:00,88.53,88.62,88.36,88.59,515800.0,53.5106,53.565,53.4078,53.5468,515800.0
2013-02-21 12:30:00,88.6,88.66,88.41,88.64,379300.0,53.5529,53.5891,53.438,53.577,379300.0
2013-02-21 13:00:00,88.64,88.72,88.52,88.63,386900.0,53.577,53.6254,53.5045,53.571,386900.0
2013-02-21 13:30:00,88.63,88.71,88.52,88.63,365100.0,53.571,53.6194,53.5045,53.571,365100.0
2013-02-21 14:00:00,88.63,88.64,88.46,88.55,454300.0,53.571,53.577,53.4683,53.5226,454300.0
2013-02-21 14:30:00,88.55,88.75,88.54,88.74,583500.0,53.5226,53.6435,53.5166,53.6375,583500.0
2013-02-21 15:00:00,88.73,89.02,88.65,88.94,813500.0,53.6314,53.8067,53.5831,53.7584,813500.0
2013-02-21 15:30:00,88.95,89.0,88.53,88.57,1483600.0,53.7644,53.7946,53.5106,53.5347,1483600.0
2013-02-22 09:30:00,89.02,89.02,88.5,88.6,959900.0,53.8067,53.8067,53.4924,53.5529,959900.0
2013-02-22 10:00:00,88.62,88.68,88.44,88.49,580000.0,53.565,53.6012,53.4562,53.4864,580000.0
2013-02-22 10:30:00,88.48,88.77,88.41,88.64,473900.0,53.4803,53.6556,53.438,53.577,473900.0
2013-02-22 11:00:00,88.63,88.77,88.47,88.52,536600.0,53.571,53.6556,53.4743,53.5045,536600.0
2013-02-22 11:30:00,88.53,88.64,88.49,88.64,483400.0,53.5106,53.577,53.4864,53.577,483400.0
2013-02-22 12:00:00,88.64,88.83,88.63,88.81,279800.0,53.577,53.6919,53.571,53.6798,279800.0
2013-02-22 12:30:00,88.81,89.14,88.8,89.06,475200.0,53.6798,53.8793,53.6738,53.8309,475200.0
2013-02-22 13:00:00,89.05,89.14,88.98,88.98,391800.0,53.8249,53.8793,53.7826,53.7826,391800.0
2013-02-22 13:30:00,88.98,89.14,88.93,89.06,305200.0,53.7826,53.8793,53.7523,53.8309,305200.0
2013-02-22 14:00:00,89.06,89.12,88.84,88.93,525500.0,53.8309,53.8672,53.6979,53.7523,525500.0
2013-02-22 14:30:00,88.94,88.99,88.83,88.96,336600.0,53.7584,53.7886,53.6919,53.7705,336600.0
2013-02-22 15:00:00,88.96,89.16,88.95,89.05,600900.0,53.7705,53.8914,53.7644,53.8249,600900.0
2013-02-22 15:30:00,89.06,89.28,89.04,89.21,1765800.0,53.8309,53.9639,53.8188,53.9216,1765800.0
2013-02-25 09:30:00,89.8,89.99,89.7,89.96,1026600.0,54.2782,54.393,54.2177,54.3749,1026600.0
2013-02-25 10:00:00,89.95,90.19,89.55,89.58,1194300.0,54.3689,54.5139,54.1271,54.1452,1194300.0
2013-02-25 10:30:00,89.58,89.78,89.28,89.57,856400.0,54.1452,54.2661,53.9639,54.1392,856400.0
2013-02-25 11:00:00,89.57,89.89,89.45,89.75,677100.0,54.1392,54.3326,54.0666,54.248,677100.0
2013-02-25 11:30:00,89.74,89.79,89.06,89.14,784000.0,54.2419,54.2721,53.8309,53.8793,784000.0
2013-02-25 12:00:00,89.15,89.34,89.06,89.31,501300.0,53.8853,54.0002,53.8309,53.982,501300.0
2013-02-25 12:30:00,89.31,89.5,89.19,89.5,337400.0,53.982,54.0969,53.9095,54.0969,337400.0
2013-02-25 13:00:00,89.49,89.5,89.16,89.18,313100.0,54.0908,54.0969,53.8914,53.9034,313100.0
2013-02-25 13:30:00,89.17,89.18,88.52,88.59,764300.0,53.8974,53.9034,53.5045,53.5468,764300.0
2013-02-25 14:00:00,88.58,88.86,88.38,88.79,571400.0,53.5408,53.71,53.4199,53.6677,571400.0
2013-02-25 14:30:00,88.78,88.98,88.72,88.92,540100.0,53.6617,53.7826,53.6254,53.7463,540100.0
2013-02-25 15:00:00,88.92,88.98,88.33,88.41,869700.0,53.7463,53.7826,53.3897,53.438,869700.0
2013-02-25 15:30:00,88.41,88.55,87.72,87.75,2785300.0,53.438,53.5226,53.021,53.0391,2785300.0
2013-02-26 09:30:00,88.56,88.64,88.11,88.31,1221200.0,53.5287,53.577,53.2567,53.3776,1221200.0
2013-02-26 10:00:00,88.31,88.5,88.04,88.08,1232000.0,53.3776,53.4924,53.2144,53.2386,1232000.0
2013-02-26 10:30:00,88.08,88.34,87.87,88.07,826200.0,53.2386,53.3957,53.1116,53.2325,826200.0
2013-02-26 11:00:00,88.07,88.17,87.84,87.89,677600.0,53.2325,53.293,53.0935,53.1237,677600.0
2013-02-26 11:30:00,87.9,88.12,87.76,87.96,616700.0,53.1298,53.2627,53.0451,53.166,616700.0
2013-02-26 12:00:00,87.96,88.31,87.92,88.28,505800.0,53.166,53.3776,53.1419,53.3595,505800.0
2013-02-26 12:30:00,88.26,88.59,88.24,88.58,541100.0,53.3474,53.5468,53.3353,53.5408,541100.0
2013-02-26 13:00:00,88.58,88.7,88.3,88.5,642100.0,53.5408,53.6133,53.3715,53.4924,642100.0
2013-02-26 13:30:00,88.48,88.79,88.45,88.67,643300.0,53.4803,53.6677,53.4622,53.5952,643300.0
2013-02-26 14:00:00,88.67,88.9,88.6,88.9,686700.0,53.5952,53.7342,53.5529,53.7342,686700.0
2013-02-26 14:30:00,88.9,88.98,88.53,88.68,946800.0,53.7342,53.7826,53.5106,53.6012,946800.0
2013-02-26 15:00:00,88.69,88.81,88.47,88.67,729400.0,53.6073,53.6798,53.4743,53.5952,729400.0
2013-02-26 15:30:00,88.67,88.88,88.48,88.54,2342800.0,53.5952,53.7221,53.4803,53.5166,2342800.0
2013-02-27 09:30:00,88.5,88.86,88.31,88.43,857600.0,53.4924,53.71,53.3776,53.4501,857600.0
2013-02-27 10:00:00,88.46,88.72,88.35,88.58,648700.0,53.4683,53.6254,53.4018,53.5408,648700.0
2013-02-27 10:30:00,88.58,88.61,88.4,88.49,443200.0,53.5408,53.5589,53.432,53.4864,443200.0
2013-02-27 11:00:00,88.48,88.61,88.43,88.48,572800.0,53.4803,53.5589,53.4501,53.4803,572800.0
2013-02-27 11:30:00,88.47,88.88,88.46,88.85,542800.0,53.4743,53.7221,53.4683,53.704,542800.0
2013-02-27 12:00:00,88.85,88.96,88.75,88.95,375400.0,53.704,53.7705,53.6435,53.7644,375400.0
2013-02-27 12:30:00,88.96,89.16,88.95,89.13,657400.0,53.7705,53.8914,53.7644,53.8732,657400.0
2013-02-27 13:00:00,89.12,89.16,89.04,89.08,423700.0,53.8672,53.8914,53.8188,53.843,423700.0
2013-02-27 13:30:00,89.08,89.24,89.08,89.17,426800.0,53.843,53.9397,53.843,53.8974,426800.0
2013-02-27 14:00:00,89.18,89.46,89.13,89.36,574800.0,53.9034,54.0727,53.8732,54.0122,574800.0
2013-02-27 14:30:00,89.36,89.48,89.24,89.33,761100.0,54.0122,54.0848,53.9397,53.9941,761100.0
2013-02-27 15:00:00,89.34,89.6,89.26,89.43,847100.0,54.0002,54.1573,53.9518,54.0546,847100.0
2013-02-27 15:30:00,89.43,89.65,89.41,89.52,2044200.0,54.0546,54.1875,54.0425,54.109,2044200.0
2013-02-28 09:30:00,89.67,89.73,89.16,89.33,1095300.0,54.1996,54.2359,53.8914,53.9941,1095300.0
2013-02-28 10:00:00,89.33,89.39,89.14,89.21,790800.0,53.9941,54.0304,53.8793,53.9216,790800.0
2013-02-28 10:30:00,89.21,89.24,89.03,89.15,643900.0,53.9216,53.9397,53.8128,53.8853,643900.0
2013-02-28 11:00:00,89.15,89.22,89.09,89.2,605100.0,53.8853,53.9276,53.849,53.9155,605100.0
2013-02-28 11:30:00,89.2,89.21,89.09,89.18,352200.0,53.9155,53.9216,53.849,53.9034,352200.0
2013-02-28 12:00:00,89.17,89.29,89.12,89.21,360800.0,53.8974,53.9699,53.8672,53.9216,360800.0
2013-02-28 12:30:00,89.21,89.35,89.17,89.28,406500.0,53.9216,54.0062,53.8974,53.9639,406500.0
2013-02-28 13:00:00,89.28,89.76,89.27,89.74,650300.0,53.9639,54.254,53.9578,54.2419,650300.0
2013-02-28 13:30:00,89.74,89.77,89.61,89.73,588400.0,54.2419,54.2601,54.1633,54.2359,588400.0
2013-02-28 14:00:00,89.74,89.81,89.67,89.67,483300.0,54.2419,54.2842,54.1996,54.1996,483300.0
2013-02-28 14:30:00,89.68,89.74,89.58,89.61,471500.0,54.2057,54.2419,54.1452,54.1633,471500.0
2013-02-28 15:00:00,89.62,89.75,89.48,89.7,875900.0,54.1694,54.248,54.0848,54.2177,875900.0
2013-02-28 15:30:00,89.68,89.75,89.41,89.47,2050000.0,54.2057,54.248,54.0425,54.0787,2050000.0
2013-03-01 09:30:00,89.07,89.32,88.93,88.98,1312000.0,53.837,53.9881,53.7523,53.7826,1312000.0
2013-03-01 10:00:00,88.99,89.35,88.99,89.28,836800.0,53.7886,54.0062,53.7886,53.9639,836800.0
2013-03-01 10:30:00,89.28,89.54,89.24,89.5,573500.0,53.9639,54.121,53.9397,54.0969,573500.0
2013-03-01 11:00:00,89.5,89.61,89.13,89.16,520300.0,54.0969,54.1633,53.8732,53.8914,520300.0
2013-03-01 11:30:00,89.15,89.23,88.92,89.0,582900.0,53.8853,53.9337,53.7463,53.7946,582900.0
2013-03-01 12:00:00,89.0,89.53,89.0,89.42,544300.0,53.7946,54.115,53.7946,54.0485,544300.0
2013-03-01 12:30:00,89.42,89.68,89.36,89.67,528100.0,54.0485,54.2057,54.0122,54.1996,528100.0
2013-03-01 13:00:00,89.66,89.67,89.3,89.41,383400.0,54.1936,54.1996,53.976,54.0425,383400.0
2013-03-01 13:30:00,89.42,89.46,89.16,89.31,298600.0,54.0485,54.0727,53.8914,53.982,298600.0
2013-03-01 14:00:00,89.32,89.44,89.23,89.27,271700.0,53.9881,54.0606,53.9337,53.9578,271700.0
2013-03-01 14:30:00,89.27,89.51,89.22,89.51,433100.0,53.9578,54.1029,53.9276,54.1029,433100.0
2013-03-01 15:00:00,89.51,89.57,89.36,89.36,1088000.0,54.1029,54.1392,54.0122,54.0122,1088000.0
2013-03-01 15:30:00,89.37,89.51,89.2,89.48,1540300.0,54.0183,54.1029,53.9155,54.0848,1540300.0
2013-03-04 09:30:00,89.13,89.25,88.63,89.01,987500.0,53.8732,53.9458,53.571,53.8007,987500.0
2013-03-04 10:00:00,89.0,89.02,88.65,88.67,620600.0,53.7946,53.8067,53.5831,53.5952,620600.0
2013-03-04 10:30:00,88.67,88.89,88.65,88.8,522200.0,53.5952,53.7282,53.5831,53.6738,522200.0
2013-03-04 11:00:00,88.81,88.82,88.6,88.76,549100.0,53.6798,53.6858,53.5529,53.6496,549100.0
2013-03-04 11:30:00,88.76,88.81,88.61,88.74,396700.0,53.6496,53.6798,53.5589,53.6375,396700.0
2013-03-04 12:00:00,88.75,88.77,88.55,88.55,387900.0,53.6435,53.6556,53.5226,53.5226,387900.0
2013-03-04 12:30:00,88.55,88.65,88.46,88.64,526700.0,53.5226,53.5831,53.4683,53.577,526700.0
2013-03-04 13:00:00,88.65,88.69,88.46,88.69,424700.0,53.5831,53.6073,53.4683,53.6073,424700.0
2013-03-04 13:30:00,88.7,88.78,88.67,88.75,386800.0,53.6133,53.6617,53.5952,53.6435,386800.0
2013-03-04 14:00:00,88.74,88.99,88.67,88.96,548100.0,53.6375,53.7886,53.5952,53.7705,548100.0
2013-03-04 14:30:00,88.96,89.14,88.9,89.08,788100.0,53.7705,53.8793,53.7342,53.843,788100.0
2013-03-04 15:00:00,89.08,89.12,88.84,88.91,899100.0,53.843,53.8672,53.6979,53.7402,899100.0
2013-03-04 15:30:00,88.92,88.95,88.75,88.95,1563900.0,53.7463,53.7644,53.6435,53.7644,1563900.0
2013-03-05 09:30:00,89.48,89.6,89.29,89.5,1011700.0,54.0848,54.1573,53.9699,54.0969,1011700.0
2013-03-05 10:00:00,89.51,89.96,89.47,89.95,1048000.0,54.1029,54.3749,54.0787,54.3689,1048000.0
2013-03-05 10:30:00,89.95,90.04,89.81,89.93,929000.0,54.3689,54.4233,54.2842,54.3568,929000.0
2013-03-05 11:00:00,89.92,90.11,89.85,89.98,779800.0,54.3507,54.4656,54.3084,54.387,779800.0
2013-03-05 11:30:00,89.98,90.05,89.84,90.03,643200.0,54.387,54.4293,54.3024,54.4172,643200.0
2013-03-05 12:00:00,90.03,90.12,90.01,90.05,626500.0,54.4172,54.4716,54.4051,54.4293,626500.0
2013-03-05 12:30:00,90.05,90.15,89.95,90.1,388700.0,54.4293,54.4897,54.3689,54.4595,388700.0
2013-03-05 13:00:00,90.1,90.1,89.91,89.95,395100.0,54.4595,54.4595,54.3447,54.3689,395100.0
2013-03-05 13:30:00,89.95,90.03,89.76,89.77,515100.0,54.3689,54.4172,54.254,54.2601,515100.0
2013-03-05 14:00:00,89.78,89.83,89.71,89.73,438600.0,54.2661,54.2963,54.2238,54.2359,438600.0
2013-03-05 14:30:00,89.74,89.81,89.6,89.62,575100.0,54.2419,54.2842,54.1573,54.1694,575100.0
2013-03-05 15:00:00,89.62,89.78,89.56,89.59,667400.0,54.1694,54.2661,54.1331,54.1513,667400.0
2013-03-05 15:30:00,89.6,89.82,89.46,89.55,1478200.0,54.1573,54.2903,54.0727,54.1271,1478200.0
2013-03-06 09:30:00,89.68,89.95,89.05,89.65,2014100.0,54.2057,54.3689,53.8249,54.1875,2014100.0
2013-03-06 10:00:00,89.66,89.66,89.28,89.46,1129200.0,54.1936,54.1936,53.9639,54.0727,1129200.0
2013-03-06 10:30:00,89.45,89.46,89.11,89.22,1012400.0,54.0666,54.0727,53.8611,53.9276,1012400.0
2013-03-06 11:00:00,89.22,89.39,89.17,89.21,548300.0,53.9276,54.0304,53.8974,53.9216,548300.0
2013-03-06 11:30:00,89.21,89.42,89.2,89.34,376600.0,53.9216,54.0485,53.9155,54.0002,376600.0
2013-03-06 12:00:00,89.35,89.37,89.1,89.28,559800.0,54.0062,54.0183,53.8551,53.9639,559800.0
2013-03-06 12:30:00,89.27,89.39,89.15,89.33,433400.0,53.9578,54.0304,53.8853,53.9941,433400.0
2013-03-06 13:00:00,89.33,89.37,89.28,89.36,285500.0,53.9941,54.0183,53.9639,54.0122,285500.0
2013-03-06 13:30:00,89.36,89.39,89.25,89.34,342800.0,54.0122,54.0304,53.9458,54.0002,342800.0
2013-03-06 14:00:00,89.34,89.36,89.25,89.33,478700.0,54.0002,54.0122,53.9458,53.9941,478700.0
2013-03-06 14:30:00,89.33,89.64,89.33,89.63,829400.0,53.9941,54.1815,53.9941,54.1754,829400.0
2013-03-06 15:00:00,89.63,89.67,89.41,89.46,984900.0,54.1754,54.1996,54.0425,54.0727,984900.0
2013-03-06 15:30:00,89.46,89.57,89.34,89.55,1646100.0,54.0727,54.1392,54.0002,54.1271,1646100.0
2013-03-07 09:30:00,89.63,89.76,89.27,89.31,854300.0,54.1754,54.254,53.9578,53.982,854300.0
2013-03-07 10:00:00,89.31,89.42,89.19,89.26,845400.0,53.982,54.0485,53.9095,53.9518,845400.0
2013-03-07 10:30:00,89.26,89.4,89.25,89.33,617900.0,53.9518,54.0364,53.9458,53.9941,617900.0
2013-03-07 11:00:00,89.33,89.36,89.18,89.2,465500.0,53.9941,54.0122,53.9034,53.9155,465500.0
2013-03-07 11:30:00,89.2,89.23,89.0,89.03,1016300.0,53.9155,53.9337,53.7946,53.8128,1016300.0
2013-03-07 12:00:00,89.02,89.11,88.79,88.8,564300.0,53.8067,53.8611,53.6677,53.6738,564300.0
2013-03-07 12:30:00,88.81,88.94,88.79,88.91,469400.0,53.6798,53.7584,53.6677,53.7402,469400.0
2013-03-07 13:00:00,88.92,88.96,88.82,88.87,469800.0,53.7463,53.7705,53.6858,53.7161,469800.0
2013-03-07 13:30:00,88.86,88.91,88.81,88.87,433400.0,53.71,53.7402,53.6798,53.7161,433400.0
2013-03-07 14:00:00,88.87,88.88,88.75,88.82,510100.0,53.7161,53.7221,53.6435,53.6858,510100.0
2013-03-07 14:30:00,88.83,88.86,88.68,88.72,919500.0,53.6919,53.71,53.6012,53.6254,919500.0
2013-03-07 15:00:00,88.72,88.87,88.71,88.83,945800.0,53.6254,53.7161,53.6194,53.6919,945800.0
2013-03-07 15:30:00,88.81,88.87,88.71,88.71,1647800.0,53.6798,53.7161,53.6194,53.6194,1647800.0
2013-03-08 09:30:00,89.01,89.23,88.37,88.42,1245900.0,53.8007,53.9337,53.4139,53.4441,1245900.0
2013-03-08 10:00:00,88.43,88.62,88.35,88.58,876100.0,53.4501,53.565,53.4018,53.5408,876100.0
2013-03-08 10:30:00,88.59,88.85,88.51,88.84,777300.0,53.5468,53.704,53.4985,53.6979,777300.0
2013-03-08 11:00:00,88.85,88.87,88.73,88.82,579700.0,53.704,53.7161,53.6314,53.6858,579700.0
2013-03-08 11:30:00,88.83,88.91,88.8,88.86,565000.0,53.6919,53.7402,53.6738,53.71,565000.0
2013-03-08 12:00:00,88.86,88.89,88.6,88.64,485400.0,53.71,53.7282,53.5529,53.577,485400.0
2013-03-08 12:30:00,88.63,88.77,88.55,88.75,384700.0,53.571,53.6556,53.5226,53.6435,384700.0
2013-03-08 13:00:00,88.75,88.76,88.67,88.69,344700.0,53.6435,53.6496,53.5952,53.6073,344700.0
2013-03-08 13:30:00,88.7,89.0,88.68,88.88,564000.0,53.6133,53.7946,53.6012,53.7221,564000.0
2013-03-08 14:00:00,88.89,88.91,88.76,88.87,472900.0,53.7282,53.7402,53.6496,53.7161,472900.0
2013-03-08 14:30:00,88.87,88.94,88.72,88.78,534000.0,53.7161,53.7584,53.6254,53.6617,534000.0
2013-03-08 15:00:00,88.78,88.98,88.77,88.95,753500.0,53.6617,53.7826,53.6556,53.7644,753500.0
2013-03-08 15:30:00,88.96,89.1,88.82,88.92,1930800.0,53.7705,53.8551,53.6858,53.7463,1930800.0
2013-03-11 09:30:00,89.01,89.05,88.54,88.75,891100.0,53.8007,53.8249,53.5166,53.6435,891100.0
2013-03-11 10:00:00,88.76,88.82,88.57,88.58,495000.0,53.6496,53.6858,53.5347,53.5408,495000.0
2013-03-11 10:30:00,88.58,88.78,88.57,88.75,576900.0,53.5408,53.6617,53.5347,53.6435,576900.0
2013-03-11 11:00:00,88.74,88.9,88.7,88.89,662600.0,53.6375,53.7342,53.6133,53.7282,662600.0
2013-03-11 11:30:00,88.9,89.01,88.85,88.99,415400.0,53.7342,53.8007,53.704,53.7886,415400.0
2013-03-11 12:00:00,88.98,89.35,88.97,89.34,659000.0,53.7826,54.0062,53.7765,54.0002,659000.0
2013-03-11 12:30:00,89.34,89.52,89.29,89.5,773600.0,54.0002,54.109,53.9699,54.0969,773600.0
2013-03-11 13:00:00,89.51,89.55,89.32,89.35,724000.0,54.1029,54.1271,53.9881,54.0062,724000.0
2013-03-11 13:30:00,89.34,89.38,89.25,89.31,362600.0,54.0002,54.0243,53.9458,53.982,362600.0
2013-03-11 14:00:00,89.31,89.32,89.22,89.28,408000.0,53.982,53.9881,53.9276,53.9639,408000.0
2013-03-11 14:30:00,89.29,89.36,89.25,89.31,637100.0,53.9699,54.0122,53.9458,53.982,637100.0
2013-03-11 15:00:00,89.3,89.31,89.1,89.1,796000.0,53.976,53.982,53.8551,53.8551,796000.0
2013-03-11 15:30:00,89.11,89.3,89.01,89.16,2179600.0,53.8611,53.976,53.8007,53.8914,2179600.0
2013-03-12 09:30:00,89.45,89.73,89.33,89.73,1027500.0,54.0666,54.2359,53.9941,54.2359,1027500.0
2013-03-12 10:00:00,89.73,89.91,89.69,89.76,877700.0,54.2359,54.3447,54.2117,54.254,877700.0
2013-03-12 10:30:00,89.76,89.78,89.57,89.59,505900.0,54.254,54.2661,54.1392,54.1513,505900.0
2013-03-12 11:00:00,89.58,89.59,89.35,89.39,926700.0,54.1452,54.1513,54.0062,54.0304,926700.0
2013-03-12 11:30:00,89.38,89.61,89.33,89.55,817100.0,54.0243,54.1633,53.9941,54.1271,817100.0
2013-03-12 12:00:00,89.55,89.64,89.35,89.38,435800.0,54.1271,54.1815,54.0062,54.0243,435800.0
2013-03-12 12:30:00,89.38,89.45,89.31,89.42,412900.0,54.0243,54.0666,53.982,54.0485,412900.0
2013-03-12 13:00:00,89.42,89.43,89.15,89.17,449200.0,54.0485,54.0546,53.8853,53.8974,449200.0
2013-03-12 13:30:00,89.17,89.26,89.06,89.15,439200.0,53.8974,53.9518,53.8309,53.8853,439200.0
2013-03-12 14:00:00,89.16,89.19,89.01,89.1,535900.0,53.8914,53.9095,53.8007,53.8551,535900.0
2013-03-12 14:30:00,89.1,89.25,89.1,89.18,414600.0,53.8551,53.9458,53.8551,53.9034,414600.0
2013-03-12 15:00:00,89.19,89.34,89.11,89.25,570100.0,53.9095,54.0002,53.8611,53.9458,570100.0
2013-03-12 15:30:00,89.25,89.28,89.1,89.16,1587500.0,53.9458,53.9639,53.8551,53.8914,1587500.0
2013-03-13 09:30:00,89.05,89.23,88.92,89.05,696100.0,53.8249,53.9337,53.7463,53.8249,696100.0
2013-03-13 10:00:00,89.05,89.05,88.89,88.91,436000.0,53.8249,53.8249,53.7282,53.7402,436000.0
2013-03-13 10:30:00,88.91,89.02,88.89,88.98,351800.0,53.7402,53.8067,53.7282,53.7826,351800.0
2013-03-13 11:00:00,88.97,89.02,88.92,88.92,354300.0,53.7765,53.8067,53.7463,53.7463,354300.0
2013-03-13 11:30:00,88.93,88.95,88.83,88.9,415400.0,53.7523,53.7644,53.6919,53.7342,415400.0
2013-03-13 12:00:00,88.91,89.02,88.87,89.01,324600.0,53.7402,53.8067,53.7161,53.8007,324600.0
2013-03-13 12:30:00,89.01,89.09,88.96,89.01,467300.0,53.8007,53.849,53.7705,53.8007,467300.0
2013-03-13 13:00:00,89.02,89.09,88.97,89.06,361500.0,53.8067,53.849,53.7765,53.8309,361500.0
2013-03-13 13:30:00,89.05,89.39,89.03,89.39,607100.0,53.8249,54.0304,53.8128,54.0304,607100.0
2013-03-13 14:00:00,89.39,89.5,89.31,89.4,1220400.0,54.0304,54.0969,53.982,54.0364,1220400.0
2013-03-13 14:30:00,89.4,89.42,89.24,89.34,554900.0,54.0364,54.0485,53.9397,54.0002,554900.0
2013-03-13 15:00:00,89.33,89.4,89.2,89.4,785500.0,53.9941,54.0364,53.9155,54.0364,785500.0
2013-03-13 15:30:00,89.4,89.49,89.24,89.27,1452500.0,54.0364,54.0908,53.9397,53.9578,1452500.0
2013-03-14 09:30:00,89.41,89.85,89.41,89.61,964600.0,54.0425,54.3084,54.0425,54.1633,964600.0
2013-03-14 10:00:00,89.62,89.67,89.51,89.59,680400.0,54.1694,54.1996,54.1029,54.1513,680400.0
2013-03-14 10:30:00,89.57,89.66,89.49,89.61,414100.0,54.1392,54.1936,54.0908,54.1633,414100.0
2013-03-14 11:00:00,89.6,89.62,89.49,89.59,493900.0,54.1573,54.1694,54.0908,54.1513,493900.0
2013-03-14 11:30:00,89.61,89.74,89.51,89.73,333500.0,54.1633,54.2419,54.1029,54.2359,333500.0
2013-03-14 12:00:00,89.73,89.89,89.7,89.86,456400.0,54.2359,54.3326,54.2177,54.3145,456400.0
2013-03-14 12:30:00,89.85,89.91,89.69,89.74,456300.0,54.3084,54.3447,54.2117,54.2419,456300.0
2013-03-14 13:00:00,89.74,89.82,89.64,89.68,371800.0,54.2419,54.2903,54.1815,54.2057,371800.0
2013-03-14 13:30:00,89.69,89.73,89.64,89.67,480100.0,54.2117,54.2359,54.1815,54.1996,480100.0
2013-03-14 14:00:00,89.67,89.75,89.61,89.71,355300.0,54.1996,54.248,54.1633,54.2238,355300.0
2013-03-14 14:30:00,89.71,89.78,89.67,89.73,528900.0,54.2238,54.2661,54.1996,54.2359,528900.0
2013-03-14 15:00:00,89.74,89.81,89.64,89.65,823000.0,54.2419,54.2842,54.1815,54.1875,823000.0
2013-03-14 15:30:00,89.66,89.9,89.65,89.81,3867000.0,54.1936,54.3386,54.1875,54.2842,3867000.0
2013-03-15 09:30:00,89.2,89.61,88.84,89.05,8176100.0,53.9155,54.1633,53.6979,53.8249,8176100.0
2013-03-15 10:00:00,89.04,89.24,88.85,89.19,1051400.0,53.8188,53.9397,53.704,53.9095,1051400.0
2013-03-15 10:30:00,89.18,89.32,89.15,89.3,607600.0,53.9034,53.9881,53.8853,53.976,607600.0
2013-03-15 11:00:00,89.3,89.54,89.22,89.52,591300.0,53.976,54.121,53.9276,54.109,591300.0
2013-03-15 11:30:00,89.51,89.6,89.44,89.55,624700.0,54.1029,54.1573,54.0606,54.1271,624700.0
2013-03-15 12:00:00,89.55,89.57,89.44,89.48,451700.0,54.1271,54.1392,54.0606,54.0848,451700.0
2013-03-15 12:30:00,89.48,89.48,89.22,89.23,475600.0,54.0848,54.0848,53.9276,53.9337,475600.0
2013-03-15 13:00:00,89.23,89.25,89.08,89.1,431700.0,53.9337,53.9458,53.843,53.8551,431700.0
2013-03-15 13:30:00,89.09,89.21,89.09,89.13,338300.0,53.849,53.9216,53.849,53.8732,338300.0
2013-03-15 14:00:00,89.13,89.19,88.94,88.97,636400.0,53.8732,53.9095,53.7584,53.7765,636400.0
2013-03-15 14:30:00,88.97,89.13,88.93,89.04,512100.0,53.7765,53.8732,53.7523,53.8188,512100.0
2013-03-15 15:00:00,89.04,89.05,88.79,88.92,992000.0,53.8188,53.8249,53.6677,53.7463,992000.0
2013-03-15 15:30:00,88.92,89.37,88.87,89.28,3512900.0,53.7463,54.0183,53.7161,53.9639,3512900.0
2013-03-18 09:30:00,88.74,88.96,88.55,88.96,1192400.0,53.6375,53.7705,53.5226,53.7705,1192400.0
2013-03-18 10:00:00,88.94,89.1,88.81,88.89,669800.0,53.7584,53.8551,53.6798,53.7282,669800.0
2013-03-18 10:30:00,88.9,89.06,88.83,88.93,552600.0,53.7342,53.8309,53.6919,53.7523,552600.0
2013-03-18 11:00:00,88.94,89.07,88.89,89.01,490700.0,53.7584,53.837,53.7282,53.8007,490700.0
2013-03-18 11:30:00,89.01,89.08,88.95,89.07,399900.0,53.8007,53.843,53.7644,53.837,399900.0
2013-03-18 12:00:00,89.07,89.21,89.07,89.1,459400.0,53.837,53.9216,53.837,53.8551,459400.0
2013-03-18 12:30:00,89.1,89.32,89.07,89.3,545200.0,53.8551,53.9881,53.837,53.976,545200.0
2013-03-18 13:00:00,89.3,89.3,89.12,89.15,333400.0,53.976,53.976,53.8672,53.8853,333400.0
2013-03-18 13:30:00,89.14,89.26,89.0,89.21,479000.0,53.8793,53.9518,53.7946,53.9216,479000.0
2013-03-18 14:00:00,89.2,89.39,89.13,89.38,511900.0,53.9155,54.0304,53.8732,54.0243,511900.0
2013-03-18 14:30:00,89.38,89.38,89.03,89.05,453700.0,54.0243,54.0243,53.8128,53.8249,453700.0
2013-03-18 15:00:00,89.05,89.17,88.76,88.78,909900.0,53.8249,53.8974,53.6496,53.6617,909900.0
2013-03-18 15:30:00,88.78,88.81,88.64,88.78,2047100.0,53.6617,53.6798,53.577,53.6617,2047100.0
2013-03-19 09:30:00,88.99,89.09,88.79,88.89,732300.0,53.7886,53.849,53.6677,53.7282,732300.0
2013-03-19 10:00:00,88.89,88.93,88.72,88.77,766600.0,53.7282,53.7523,53.6254,53.6556,766600.0
2013-03-19 10:30:00,88.76,88.81,88.51,88.64,614200.0,53.6496,53.6798,53.4985,53.577,614200.0
2013-03-19 11:00:00,88.65,88.67,88.5,88.61,601000.0,53.5831,53.5952,53.4924,53.5589,601000.0
2013-03-19 11:30:00,88.6,88.64,88.06,88.17,793700.0,53.5529,53.577,53.2265,53.293,793700.0
2013-03-19 12:00:00,88.16,88.32,88.03,88.16,673500.0,53.2869,53.3836,53.2083,53.2869,673500.0
2013-03-19 12:30:00,88.16,88.29,88.1,88.24,422800.0,53.2869,53.3655,53.2507,53.3353,422800.0
2013-03-19 13:00:00,88.24,88.29,88.02,88.08,442400.0,53.3353,53.3655,53.2023,53.2386,442400.0
2013-03-19 13:30:00,88.08,88.36,88.03,88.31,624900.0,53.2386,53.4078,53.2083,53.3776,624900.0
2013-03-19 14:00:00,88.31,88.53,88.19,88.43,679500.0,53.3776,53.5106,53.3051,53.4501,679500.0
2013-03-19 14:30:00,88.44,88.63,88.3,88.34,532400.0,53.4562,53.571,53.3715,53.3957,532400.0
2013-03-19 15:00:00,88.35,88.87,88.25,88.42,1116600.0,53.4018,53.7161,53.3413,53.4441,1116600.0
2013-03-19 15:30:00,88.42,88.72,88.32,88.62,1611100.0,53.4441,53.6254,53.3836,53.565,1611100.0
2013-03-20 09:30:00,88.95,89.21,88.78,88.91,1060600.0,53.7644,53.9216,53.6617,53.7402,1060600.0
2013-03-20 10:00:00,88.92,89.05,88.67,88.77,734900.0,53.7463,53.8249,53.5952,53.6556,734900.0
2013-03-20 10:30:00,88.78,88.85,88.42,88.53,766100.0,53.6617,53.704,53.4441,53.5106,766100.0
2013-03-20 11:00:00,88.54,88.59,88.32,88.41,649500.0,53.5166,53.5468,53.3836,53.438,649500.0
2013-03-20 11:30:00,88.41,88.44,88.3,88.4,613500.0,53.438,53.4562,53.3715,53.432,613500.0
2013-03-20 12:00:00,88.4,88.56,88.39,88.56,430200.0,53.432,53.5287,53.4259,53.5287,430200.0
2013-03-20 12:30:00,88.56,88.57,88.38,88.49,436600.0,53.5287,53.5347,53.4199,53.4864,436600.0
2013-03-20 13:00:00,88.49,88.65,88.48,88.61,276700.0,53.4864,53.5831,53.4803,53.5589,276700.0
2013-03-20 13:30:00,88.61,88.61,88.41,88.41,333000.0,53.5589,53.5589,53.438,53.438,333000.0
2013-03-20 14:00:00,88.41,88.99,88.38,88.9,735900.0,53.438,53.7886,53.4199,53.7342,735900.0
2013-03-20 14:30:00,88.89,88.91,88.71,88.74,587500.0,53.7282,53.7402,53.6194,53.6375,587500.0
2013-03-20 15:00:00,88.73,88.79,88.64,88.73,573900.0,53.6314,53.6677,53.577,53.6314,573900.0
2013-03-20 15:30:00,88.72,88.93,88.55,88.66,1609100.0,53.6254,53.7523,53.5226,53.5891,1609100.0
2013-03-21 09:30:00,88.08,88.34,88.01,88.19,1195400.0,53.2386,53.3957,53.1963,53.3051,1195400.0
2013-03-21 10:00:00,88.2,88.31,87.9,88.02,1215000.0,53.3111,53.3776,53.1298,53.2023,1215000.0
2013-03-21 10:30:00,88.02,88.14,87.92,88.14,773300.0,53.2023,53.2748,53.1419,53.2748,773300.0
2013-03-21 11:00:00,88.13,88.27,88.08,88.2,555700.0,53.2688,53.3534,53.2386,53.3111,555700.0
2013-03-21 11:30:00,88.2,88.57,88.19,88.55,898300.0,53.3111,53.5347,53.3051,53.5226,898300.0
2013-03-21 12:00:00,88.54,88.6,88.49,88.52,571200.0,53.5166,53.5529,53.4864,53.5045,571200.0
2013-03-21 12:30:00,88.53,88.64,88.43,88.45,496100.0,53.5106,53.577,53.4501,53.4622,496100.0
2013-03-21 13:00:00,88.44,88.51,88.32,88.38,577700.0,53.4562,53.4985,53.3836,53.4199,577700.0
2013-03-21 13:30:00,88.38,88.38,88.14,88.19,518000.0,53.4199,53.4199,53.2748,53.3051,518000.0
2013-03-21 14:00:00,88.21,88.4,88.01,88.2,834600.0,53.3171,53.432,53.1963,53.3111,834600.0
2013-03-21 14:30:00,88.21,88.33,88.13,88.29,415900.0,53.3171,53.3897,53.2688,53.3655,415900.0
2013-03-21 15:00:00,88.28,88.5,88.28,88.49,740200.0,53.3595,53.4924,53.3595,53.4864,740200.0
2013-03-21 15:30:00,88.49,88.54,88.12,88.15,1831600.0,53.4864,53.5166,53.2627,53.2809,1831600.0
2013-03-22 09:30:00,88.33,88.61,88.32,88.59,962800.0,53.3897,53.5589,53.3836,53.5468,962800.0
2013-03-22 10:00:00,88.59,89.24,88.56,89.19,1156600.0,53.5468,53.9397,53.5287,53.9095,1156600.0
2013-03-22 10:30:00,89.19,89.2,88.84,88.93,573700.0,53.9095,53.9155,53.6979,53.7523,573700.0
2013-03-22 11:00:00,88.93,89.08,88.86,89.02,442100.0,53.7523,53.843,53.71,53.8067,442100.0
2013-03-22 11:30:00,89.03,89.17,88.86,88.91,366100.0,53.8128,53.8974,53.71,53.7402,366100.0
2013-03-22 12:00:00,88.92,88.97,88.73,88.89,400600.0,53.7463,53.7765,53.6314,53.7282,400600.0
2013-03-22 12:30:00,88.88,88.95,88.83,88.9,351500.0,53.7221,53.7644,53.6919,53.7342,351500.0
2013-03-22 13:00:00,88.9,89.06,88.81,89.04,340700.0,53.7342,53.8309,53.6798,53.8188,340700.0
2013-03-22 13:30:00,89.04,89.1,88.99,89.08,372900.0,53.8188,53.8551,53.7886,53.843,372900.0
2013-03-22 14:00:00,89.08,89.21,88.98,89.18,555500.0,53.843,53.9216,53.7826,53.9034,555500.0
2013-03-22 14:30:00,89.18,89.18,89.03,89.07,280800.0,53.9034,53.9034,53.8128,53.837,280800.0
2013-03-22 15:00:00,89.07,89.11,88.95,89.04,601500.0,53.837,53.8611,53.7644,53.8188,601500.0
2013-03-22 15:30:00,89.04,89.29,89.0,89.29,1676300.0,53.8188,53.9699,53.7946,53.9699,1676300.0
2013-03-25 09:30:00,89.5,89.8,89.36,89.76,911700.0,54.0969,54.2782,54.0122,54.254,911700.0
2013-03-25 10:00:00,89.78,89.9,89.63,89.64,786600.0,54.2661,54.3386,54.1754,54.1815,786600.0
2013-03-25 10:30:00,89.64,89.65,89.05,89.08,728600.0,54.1815,54.1875,53.8249,53.843,728600.0
2013-03-25 11:00:00,89.08,89.41,89.01,89.09,705300.0,53.843,54.0425,53.8007,53.849,705300.0
2013-03-25 11:30:00,89.1,89.26,89.02,89.18,381600.0,53.8551,53.9518,53.8067,53.9034,381600.0
2013-03-25 12:00:00,89.17,89.2,89.01,89.02,706400.0,53.8974,53.9155,53.8007,53.8067,706400.0
2013-03-25 12:30:00,89.02,89.1,88.9,88.93,659500.0,53.8067,53.8551,53.7342,53.7523,659500.0
2013-03-25 13:00:00,88.92,88.92,88.66,88.84,492300.0,53.7463,53.7463,53.5891,53.6979,492300.0
2013-03-25 13:30:00,88.84,89.08,88.72,88.94,679800.0,53.6979,53.843,53.6254,53.7584,679800.0
2013-03-25 14:00:00,88.95,89.11,88.89,89.0,419400.0,53.7644,53.8611,53.7282,53.7946,419400.0
2013-03-25 14:30:00,89.0,89.05,88.83,89.05,521900.0,53.7946,53.8249,53.6919,53.8249,521900.0
2013-03-25 15:00:00,89.05,89.05,88.71,88.76,808400.0,53.8249,53.8249,53.6194,53.6496,808400.0
2013-03-25 15:30:00,88.76,89.22,88.74,89.03,2022900.0,53.6496,53.9276,53.6375,53.8128,2022900.0
2013-03-26 09:30:00,89.41,89.9,89.36,89.81,922300.0,54.0425,54.3386,54.0122,54.2842,922300.0
2013-03-26 10:00:00,89.81,90.02,89.65,89.75,1211900.0,54.2842,54.4112,54.1875,54.248,1211900.0
2013-03-26 10:30:00,89.75,90.04,89.69,89.93,975300.0,54.248,54.4233,54.2117,54.3568,975300.0
2013-03-26 11:00:00,89.93,89.97,89.82,89.85,394500.0,54.3568,54.3809,54.2903,54.3084,394500.0
2013-03-26 11:30:00,89.85,90.1,89.84,89.99,555500.0,54.3084,54.4595,54.3024,54.393,555500.0
2013-03-26 12:00:00,89.99,90.1,89.96,90.03,653300.0,54.393,54.4595,54.3749,54.4172,653300.0
2013-03-26 12:30:00,90.03,90.1,89.96,90.05,426500.0,54.4172,54.4595,54.3749,54.4293,426500.0
2013-03-26 13:00:00,90.05,90.15,89.96,90.09,602800.0,54.4293,54.4897,54.3749,54.4535,602800.0
2013-03-26 13:30:00,90.08,90.1,89.96,90.0,329600.0,54.4474,54.4595,54.3749,54.3991,329600.0
2013-03-26 14:00:00,90.0,90.09,89.99,90.01,355700.0,54.3991,54.4535,54.393,54.4051,355700.0
2013-03-26 14:30:00,90.01,90.07,89.94,89.99,393300.0,54.4051,54.4414,54.3628,54.393,393300.0
2013-03-26 15:00:00,89.99,90.17,89.99,90.16,826400.0,54.393,54.5018,54.393,54.4958,826400.0
2013-03-26 15:30:00,90.16,90.3,90.08,90.15,2246700.0,54.4958,54.5804,54.4474,54.4897,2246700.0
2013-03-27 09:30:00,89.56,89.9,89.47,89.77,1010100.0,54.1331,54.3386,54.0787,54.2601,1010100.0
2013-03-27 10:00:00,89.77,89.97,89.66,89.86,509700.0,54.2601,54.3809,54.1936,54.3145,509700.0
2013-03-27 10:30:00,89.86,90.12,89.79,90.09,681400.0,54.3145,54.4716,54.2721,54.4535,681400.0
2013-03-27 11:00:00,90.1,90.15,90.01,90.15,538000.0,54.4595,54.4897,54.4051,54.4897,538000.0
2013-03-27 11:30:00,90.14,90.49,90.12,90.48,619600.0,54.4837,54.6953,54.4716,54.6892,619600.0
2013-03-27 12:00:00,90.49,90.67,90.33,90.5,848300.0,54.6953,54.804,54.5985,54.7013,848300.0
2013-03-27 12:30:00,90.5,90.64,90.46,90.56,577000.0,54.7013,54.7859,54.6771,54.7376,577000.0
2013-03-27 13:00:00,90.56,90.59,90.33,90.44,764800.0,54.7376,54.7557,54.5985,54.665,764800.0
2013-03-27 13:30:00,90.43,90.62,90.39,90.59,502100.0,54.659,54.7738,54.6348,54.7557,502100.0
2013-03-27 14:00:00,90.58,90.63,90.45,90.61,439800.0,54.7497,54.7799,54.6711,54.7678,439800.0
2013-03-27 14:30:00,90.61,90.73,90.5,90.51,623900.0,54.7678,54.8403,54.7013,54.7073,623900.0
2013-03-27 15:00:00,90.52,90.62,90.48,90.59,785700.0,54.7134,54.7738,54.6892,54.7557,785700.0
2013-03-27 15:30:00,90.6,90.73,90.52,90.59,2347000.0,54.7617,54.8403,54.7134,54.7557,2347000.0
2013-03-28 09:30:00,90.64,90.91,90.34,90.86,972400.0,54.7859,54.9491,54.6046,54.9189,972400.0
2013-03-28 10:00:00,90.85,90.89,90.59,90.69,741200.0,54.9128,54.937,54.7557,54.8161,741200.0
2013-03-28 10:30:00,90.69,90.81,90.5,90.76,592700.0,54.8161,54.8887,54.7013,54.8584,592700.0
2013-03-28 11:00:00,90.76,90.82,90.64,90.76,366200.0,54.8584,54.8947,54.7859,54.8584,366200.0
2013-03-28 11:30:00,90.76,90.82,90.63,90.7,383800.0,54.8584,54.8947,54.7799,54.8222,383800.0
2013-03-28 12:00:00,90.7,90.71,90.45,90.55,590200.0,54.8222,54.8282,54.6711,54.7315,590200.0
2013-03-28 12:30:00,90.55,90.74,90.54,90.72,245800.0,54.7315,54.8464,54.7255,54.8343,245800.0
2013-03-28 13:00:00,90.72,90.79,90.62,90.76,301000.0,54.8343,54.8766,54.7738,54.8584,301000.0
2013-03-28 13:30:00,90.77,90.84,90.66,90.83,370900.0,54.8645,54.9068,54.798,54.9008,370900.0
2013-03-28 14:00:00,90.84,90.98,90.72,90.72,651000.0,54.9068,54.9914,54.8343,54.8343,651000.0
2013-03-28 14:30:00,90.75,90.77,90.65,90.69,406800.0,54.8524,54.8645,54.792,54.8161,406800.0
2013-03-28 15:00:00,90.68,90.8,90.5,90.69,823300.0,54.8101,54.8826,54.7013,54.8161,823300.0
2013-03-28 15:30:00,90.68,90.75,89.99,90.0,4074000.0,54.8101,54.8524,54.393,54.3991,4074000.0
2013-04-01 09:30:00,90.13,90.78,89.98,90.41,1032300.0,54.4777,54.8705,54.387,54.6469,1032300.0
2013-04-01 10:00:00,90.42,90.73,90.1,90.6,879900.0,54.6529,54.8403,54.4595,54.7617,879900.0
2013-04-01 10:30:00,90.61,90.61,90.4,90.4,613600.0,54.7678,54.7678,54.6409,54.6409,613600.0
2013-04-01 11:00:00,90.4,90.59,90.38,90.57,470300.0,54.6409,54.7557,54.6288,54.7436,470300.0
2013-04-01 11:30:00,90.57,90.79,90.56,90.69,451600.0,54.7436,54.8766,54.7376,54.8161,451600.0
2013-04-01 12:00:00,90.68,90.82,90.66,90.8,339200.0,54.8101,54.8947,54.798,54.8826,339200.0
2013-04-01 12:30:00,90.79,90.81,90.69,90.8,364000.0,54.8766,54.8887,54.8161,54.8826,364000.0
2013-04-01 13:00:00,90.81,90.98,90.78,90.98,333800.0,54.8887,54.9914,54.8705,54.9914,333800.0
2013-04-01 13:30:00,90.97,90.97,90.83,90.85,237300.0,54.9854,54.9854,54.9008,54.9128,237300.0
2013-04-01 14:00:00,90.86,90.94,90.82,90.85,403900.0,54.9189,54.9672,54.8947,54.9128,403900.0
2013-04-01 14:30:00,90.85,90.91,90.79,90.82,535600.0,54.9128,54.9491,54.8766,54.8947,535600.0
2013-04-01 15:00:00,90.81,90.93,90.75,90.79,815700.0,54.8887,54.9612,54.8524,54.8766,815700.0
2013-04-01 15:30:00,90.79,90.83,90.63,90.76,1406000.0,54.8766,54.9008,54.7799,54.8584,1406000.0
2013-04-02 09:30:00,90.68,90.92,90.41,90.86,1140900.0,54.8101,54.9552,54.6469,54.9189,1140900.0
2013-04-02 10:00:00,90.85,90.92,90.63,90.66,640600.0,54.9128,54.9552,54.7799,54.798,640600.0
2013-04-02 10:30:00,90.67,90.85,90.58,90.77,670000.0,54.804,54.9128,54.7497,54.8645,670000.0
2013-04-02 11:00:00,90.77,90.91,90.7,90.72,526300.0,54.8645,54.9491,54.8222,54.8343,526300.0
2013-04-02 11:30:00,90.73,90.82,90.65,90.82,420300.0,54.8403,54.8947,54.792,54.8947,420300.0
2013-04-02 12:00:00,90.81,90.84,90.72,90.72,275500.0,54.8887,54.9068,54.8343,54.8343,275500.0
2013-04-02 12:30:00,90.72,90.73,90.55,90.56,437000.0,54.8343,54.8403,54.7315,54.7376,437000.0
2013-04-02 13:00:00,90.57,90.62,90.35,90.41,523700.0,54.7436,54.7738,54.6106,54.6469,523700.0
2013-04-02 13:30:00,90.4,90.63,90.4,90.57,326600.0,54.6409,54.7799,54.6409,54.7436,326600.0
2013-04-02 14:00:00,90.57,90.58,90.38,90.42,447600.0,54.7436,54.7497,54.6288,54.6529,447600.0
2013-04-02 14:30:00,90.42,90.5,90.39,90.46,490900.0,54.6529,54.7013,54.6348,54.6771,490900.0
2013-04-02 15:00:00,90.46,90.56,90.37,90.4,484900.0,54.6771,54.7376,54.6227,54.6409,484900.0
2013-04-02 15:30:00,90.4,90.57,90.28,90.54,1384900.0,54.6409,54.7436,54.5683,54.7255,1384900.0
2013-04-03 09:30:00,90.67,90.78,90.53,90.73,850600.0,54.804,54.8705,54.7194,54.8403,850600.0
2013-04-03 10:00:00,90.73,90.83,90.55,90.64,801100.0,54.8403,54.9008,54.7315,54.7859,801100.0
2013-04-03 10:30:00,90.63,90.64,90.36,90.37,645100.0,54.7799,54.7859,54.6167,54.6227,645100.0
2013-04-03 11:00:00,90.37,90.51,90.26,90.51,701500.0,54.6227,54.7073,54.5562,54.7073,701500.0
2013-04-03 11:30:00,90.5,90.54,90.27,90.37,608600.0,54.7013,54.7255,54.5623,54.6227,608600.0
2013-04-03 12:00:00,90.37,90.41,90.12,90.12,310000.0,54.6227,54.6469,54.4716,54.4716,310000.0
2013-04-03 12:30:00,90.12,90.24,89.99,90.2,548100.0,54.4716,54.5441,54.393,54.52,548100.0
2013-04-03 13:00:00,90.19,90.38,90.05,90.14,553100.0,54.5139,54.6288,54.4293,54.4837,553100.0
2013-04-03 13:30:00,90.15,90.22,90.03,90.04,588300.0,54.4897,54.5321,54.4172,54.4233,588300.0
2013-04-03 14:00:00,90.04,90.18,89.93,90.04,609900.0,54.4233,54.5079,54.3568,54.4233,609900.0
2013-04-03 14:30:00,90.03,90.37,90.01,90.23,721300.0,54.4172,54.6227,54.4051,54.5381,721300.0
2013-04-03 15:00:00,90.23,90.24,90.04,90.17,1164700.0,54.5381,54.5441,54.4233,54.5018,1164700.0
2013-04-03 15:30:00,90.17,90.31,89.86,89.95,2153900.0,54.5018,54.5865,54.3145,54.3689,2153900.0
2013-04-04 09:30:00,90.1,90.32,89.94,90.09,1301500.0,54.4595,54.5925,54.3628,54.4535,1301500.0
2013-04-04 10:00:00,90.09,90.33,89.57,89.66,863400.0,54.4535,54.5985,54.1392,54.1936,863400.0
2013-04-04 10:30:00,89.64,90.04,89.63,89.98,673500.0,54.1815,54.4233,54.1754,54.387,673500.0
2013-04-04 11:00:00,89.98,89.98,89.69,89.87,540100.0,54.387,54.387,54.2117,54.3205,540100.0
2013-04-04 11:30:00,89.87,89.87,89.56,89.56,504400.0,54.3205,54.3205,54.1331,54.1331,504400.0
2013-04-04 12:00:00,89.57,89.57,89.35,89.42,770800.0,54.1392,54.1392,54.0062,54.0485,770800.0
2013-04-04 12:30:00,89.42,89.52,89.31,89.38,694900.0,54.0485,54.109,53.982,54.0243,694900.0
2013-04-04 13:00:00,89.38,89.45,89.23,89.44,394500.0,54.0243,54.0666,53.9337,54.0606,394500.0
2013-04-04 13:30:00,89.44,89.79,89.31,89.69,595600.0,54.0606,54.2721,53.982,54.2117,595600.0
2013-04-04 14:00:00,89.69,89.93,89.55,89.89,503100.0,54.2117,54.3568,54.1271,54.3326,503100.0
2013-04-04 14:30:00,89.9,89.91,89.58,89.61,369000.0,54.3386,54.3447,54.1452,54.1633,369000.0
2013-04-04 15:00:00,89.61,89.75,89.57,89.6,612300.0,54.1633,54.248,54.1392,54.1573,612300.0
2013-04-04 15:30:00,89.6,89.86,89.6,89.8,1416800.0,54.1573,54.3145,54.1573,54.2782,1416800.0
2013-04-05 09:30:00,88.61,89.18,88.4,88.65,1440900.0,53.5589,53.9034,53.432,53.5831,1440900.0
2013-04-05 10:00:00,88.65,88.79,88.48,88.68,1008700.0,53.5831,53.6677,53.4803,53.6012,1008700.0
2013-04-05 10:30:00,88.68,88.92,88.54,88.92,685400.0,53.6012,53.7463,53.5166,53.7463,685400.0
2013-04-05 11:00:00,88.9,89.21,88.88,88.98,811400.0,53.7342,53.9216,53.7221,53.7826,811400.0
2013-04-05 11:30:00,88.97,88.99,88.7,88.73,451500.0,53.7765,53.7886,53.6133,53.6314,451500.0
2013-04-05 12:00:00,88.73,88.82,88.61,88.71,392900.0,53.6314,53.6858,53.5589,53.6194,392900.0
2013-04-05 12:30:00,88.71,88.91,88.71,88.72,329100.0,53.6194,53.7402,53.6194,53.6254,329100.0
2013-04-05 13:00:00,88.72,88.93,88.67,88.9,425600.0,53.6254,53.7523,53.5952,53.7342,425600.0
2013-04-05 13:30:00,88.9,88.98,88.69,88.7,517200.0,53.7342,53.7826,53.6073,53.6133,517200.0
2013-04-05 14:00:00,88.7,88.81,88.62,88.81,531200.0,53.6133,53.6798,53.565,53.6798,531200.0
2013-04-05 14:30:00,88.79,88.91,88.76,88.76,526300.0,53.6677,53.7402,53.6496,53.6496,526300.0
2013-04-05 15:00:00,88.76,88.76,88.58,88.71,687600.0,53.6496,53.6496,53.5408,53.6194,687600.0
2013-04-05 15:30:00,88.72,89.0,88.63,88.98,1891700.0,53.6254,53.7946,53.571,53.7826,1891700.0
2013-04-08 09:30:00,88.96,89.11,88.66,88.85,957600.0,53.7705,53.8611,53.5891,53.704,957600.0
2013-04-08 10:00:00,88.86,88.9,88.56,88.64,627300.0,53.71,53.7342,53.5287,53.577,627300.0
2013-04-08 10:30:00,88.64,88.7,88.43,88.45,858000.0,53.577,53.6133,53.4501,53.4622,858000.0
2013-04-08 11:00:00,88.45,88.52,88.34,88.38,549100.0,53.4622,53.5045,53.3957,53.4199,549100.0
2013-04-08 11:30:00,88.37,88.44,88.16,88.16,476000.0,53.4139,53.4562,53.2869,53.2869,476000.0
2013-04-08 12:00:00,88.15,88.4,88.15,88.27,391700.0,53.2809,53.432,53.2809,53.3534,391700.0
2013-04-08 12:30:00,88.27,88.43,88.21,88.4,344100.0,53.3534,53.4501,53.3171,53.432,344100.0
2013-04-08 13:00:00,88.39,88.44,88.32,88.4,487200.0,53.4259,53.4562,53.3836,53.432,487200.0
2013-04-08 13:30:00,88.4,88.47,88.35,88.43,645200.0,53.432,53.4743,53.4018,53.4501,645200.0
2013-04-08 14:00:00,88.43,88.63,88.4,88.51,564900.0,53.4501,53.571,53.432,53.4985,564900.0
2013-04-08 14:30:00,88.52,88.67,88.48,88.62,693300.0,53.5045,53.5952,53.4803,53.565,693300.0
2013-04-08 15:00:00,88.62,88.68,88.49,88.54,622100.0,53.565,53.6012,53.4864,53.5166,622100.0
2013-04-08 15:30:00,88.55,88.7,88.51,88.61,1687100.0,53.5226,53.6133,53.4985,53.5589,1687100.0
2013-04-09 09:30:00,88.69,88.89,88.59,88.64,935700.0,53.6073,53.7282,53.5468,53.577,935700.0
2013-04-09 10:00:00,88.63,89.01,88.61,89.0,623000.0,53.571,53.8007,53.5589,53.7946,623000.0
2013-04-09 10:30:00,88.99,89.0,88.77,88.89,461700.0,53.7886,53.7946,53.6556,53.7282,461700.0
2013-04-09 11:00:00,88.89,88.98,88.81,88.88,489700.0,53.7282,53.7826,53.6798,53.7221,489700.0
2013-04-09 11:30:00,88.88,89.27,88.85,89.26,353600.0,53.7221,53.9578,53.704,53.9518,353600.0
2013-04-09 12:00:00,89.27,89.31,89.07,89.17,429500.0,53.9578,53.982,53.837,53.8974,429500.0
2013-04-09 12:30:00,89.18,89.25,89.08,89.15,445500.0,53.9034,53.9458,53.843,53.8853,445500.0
2013-04-09 13:00:00,89.14,89.24,89.05,89.17,446800.0,53.8793,53.9397,53.8249,53.8974,446800.0
2013-04-09 13:30:00,89.18,89.27,89.14,89.18,449100.0,53.9034,53.9578,53.8793,53.9034,449100.0
2013-04-09 14:00:00,89.18,89.26,89.04,89.21,389000.0,53.9034,53.9518,53.8188,53.9216,389000.0
2013-04-09 14:30:00,89.21,89.34,89.19,89.21,608300.0,53.9216,54.0002,53.9095,53.9216,608300.0
2013-04-09 15:00:00,89.22,89.27,89.14,89.21,761000.0,53.9276,53.9578,53.8793,53.9216,761000.0
2013-04-09 15:30:00,89.21,89.23,88.74,88.81,2006700.0,53.9216,53.9337,53.6375,53.6798,2006700.0
2013-04-10 09:30:00,88.38,88.6,88.2,88.41,1806500.0,53.4199,53.5529,53.3111,53.438,1806500.0
2013-04-10 10:00:00,88.41,88.45,88.22,88.33,1273100.0,53.438,53.4622,53.3232,53.3897,1273100.0
2013-04-10 10:30:00,88.34,88.48,88.3,88.48,892000.0,53.3957,53.4803,53.3715,53.4803,892000.0
2013-04-10 11:00:00,88.49,88.94,88.47,88.88,1005300.0,53.4864,53.7584,53.4743,53.7221,1005300.0
2013-04-10 11:30:00,88.89,89.02,88.83,88.9,793300.0,53.7282,53.8067,53.6919,53.7342,793300.0
2013-04-10 12:00:00,88.9,89.07,88.82,89.06,634300.0,53.7342,53.837,53.6858,53.8309,634300.0
2013-04-10 12:30:00,89.06,89.16,89.05,89.06,755500.0,53.8309,53.8914,53.8249,53.8309,755500.0
2013-04-10 13:00:00,89.07,89.11,88.96,89.02,418300.0,53.837,53.8611,53.7705,53.8067,418300.0
2013-04-10 13:30:00,89.03,89.05,88.91,89.0,453600.0,53.8128,53.8249,53.7402,53.7946,453600.0
2013-04-10 14:00:00,88.99,89.08,88.95,88.97,705500.0,53.7886,53.843,53.7644,53.7765,705500.0
2013-04-10 14:30:00,88.96,88.98,88.78,88.81,660700.0,53.7705,53.7826,53.6617,53.6798,660700.0
2013-04-10 15:00:00,88.81,88.82,88.61,88.78,824700.0,53.6798,53.6858,53.5589,53.6617,824700.0
2013-04-10 15:30:00,88.77,88.85,88.64,88.66,2396200.0,53.6556,53.704,53.577,53.5891,2396200.0
2013-04-11 09:30:00,88.95,89.07,88.23,88.71,1443500.0,53.7644,53.837,53.3292,53.6194,1443500.0
2013-04-11 10:00:00,88.72,88.98,88.55,88.78,1066800.0,53.6254,53.7826,53.5226,53.6617,1066800.0
2013-04-11 10:30:00,88.79,88.92,88.72,88.83,675800.0,53.6677,53.7463,53.6254,53.6919,675800.0
2013-04-11 11:00:00,88.84,89.06,88.84,88.98,834500.0,53.6979,53.8309,53.6979,53.7826,834500.0
2013-04-11 11:30:00,88.98,89.01,88.59,88.74,761400.0,53.7826,53.8007,53.5468,53.6375,761400.0
2013-04-11 12:00:00,88.75,88.75,88.63,88.73,632800.0,53.6435,53.6435,53.571,53.6314,632800.0
2013-04-11 12:30:00,88.73,88.91,88.64,88.9,527300.0,53.6314,53.7402,53.577,53.7342,527300.0
2013-04-11 13:00:00,88.9,89.01,88.86,88.86,567600.0,53.7342,53.8007,53.71,53.71,567600.0
2013-04-11 13:30:00,88.86,89.02,88.83,88.95,807500.0,53.71,53.8067,53.6919,53.7644,807500.0
2013-04-11 14:00:00,88.94,89.1,88.93,89.07,669600.0,53.7584,53.8551,53.7523,53.837,669600.0
2013-04-11 14:30:00,89.06,89.22,89.03,89.12,746100.0,53.8309,53.9276,53.8128,53.8672,746100.0
2013-04-11 15:00:00,89.12,89.22,89.03,89.1,885600.0,53.8672,53.9276,53.8128,53.8551,885600.0
2013-04-11 15:30:00,89.1,89.27,88.99,89.22,2346900.0,53.8551,53.9578,53.7886,53.9276,2346900.0
2013-04-12 09:30:00,88.89,89.19,88.78,88.96,957100.0,53.7282,53.9095,53.6617,53.7705,957100.0
2013-04-12 10:00:00,88.97,89.07,88.76,88.86,729000.0,53.7765,53.837,53.6496,53.71,729000.0
2013-04-12 10:30:00,88.85,88.9,88.53,88.57,836900.0,53.704,53.7342,53.5106,53.5347,836900.0
2013-04-12 11:00:00,88.56,88.66,88.41,88.45,759800.0,53.5287,53.5891,53.438,53.4622,759800.0
2013-04-12 11:30:00,88.46,88.75,88.45,88.73,570000.0,53.4683,53.6435,53.4622,53.6314,570000.0
2013-04-12 12:00:00,88.73,88.87,88.68,88.81,560500.0,53.6314,53.7161,53.6012,53.6798,560500.0
2013-04-12 12:30:00,88.81,89.02,88.8,88.99,447600.0,53.6798,53.8067,53.6738,53.7886,447600.0
2013-04-12 13:00:00,88.98,89.09,88.83,88.85,507900.0,53.7826,53.849,53.6919,53.704,507900.0
2013-04-12 13:30:00,88.84,88.9,88.75,88.84,494800.0,53.6979,53.7342,53.6435,53.6979,494800.0
2013-04-12 14:00:00,88.83,88.92,88.78,88.8,404100.0,53.6919,53.7463,53.6617,53.6738,404100.0
2013-04-12 14:30:00,88.8,88.87,88.76,88.83,422000.0,53.6738,53.7161,53.6496,53.6919,422000.0
2013-04-12 15:00:00,88.83,88.95,88.79,88.85,506900.0,53.6919,53.7644,53.6677,53.704,506900.0
2013-04-12 15:30:00,88.86,89.02,88.85,88.99,1763700.0,53.71,53.8067,53.704,53.7886,1763700.0
2013-04-15 09:30:00,88.33,88.67,87.81,88.18,1569300.0,53.3897,53.5952,53.0754,53.299,1569300.0
2013-04-15 10:00:00,88.14,88.14,87.65,87.86,1221300.0,53.2748,53.2748,52.9787,53.1056,1221300.0
2013-04-15 10:30:00,87.85,87.89,87.58,87.61,822600.0,53.0995,53.1237,52.9363,52.9545,822600.0
2013-04-15 11:00:00,87.6,87.65,87.38,87.54,759100.0,52.9484,52.9787,52.8155,52.9122,759100.0
2013-04-15 11:30:00,87.54,87.7,87.34,87.4,788800.0,52.9122,53.0089,52.7913,52.8276,788800.0
2013-04-15 12:00:00,87.4,87.45,87.32,87.4,577800.0,52.8276,52.8578,52.7792,52.8276,577800.0
2013-04-15 12:30:00,87.4,87.41,86.95,86.98,935700.0,52.8276,52.8336,52.5556,52.5737,935700.0
2013-04-15 13:00:00,86.99,87.11,86.92,87.01,773900.0,52.5797,52.6523,52.5374,52.5918,773900.0
2013-04-15 13:30:00,87.02,87.15,86.97,87.09,488600.0,52.5979,52.6764,52.5676,52.6402,488600.0
2013-04-15 14:00:00,87.08,87.08,86.71,86.91,1075900.0,52.6341,52.6341,52.4105,52.5314,1075900.0
2013-04-15 14:30:00,86.91,87.13,86.75,86.77,861000.0,52.5314,52.6644,52.4347,52.4468,861000.0
2013-04-15 15:00:00,86.77,87.17,86.67,86.8,1380600.0,52.4468,52.6885,52.3863,52.4649,1380600.0
2013-04-15 15:30:00,86.81,86.91,86.27,86.44,4264100.0,52.4709,52.5314,52.1445,52.2473,4264100.0
2013-04-16 09:30:00,87.19,87.23,86.68,86.77,1627200.0,52.7006,52.7248,52.3924,52.4468,1627200.0
2013-04-16 10:00:00,86.77,86.82,86.32,86.37,1147600.0,52.4468,52.477,52.1748,52.205,1147600.0
2013-04-16 10:30:00,86.37,86.49,86.09,86.3,915800.0,52.205,52.2775,52.0357,52.1627,915800.0
2013-04-16 11:00:00,86.29,86.5,86.22,86.46,717600.0,52.1566,52.2836,52.1143,52.2594,717600.0
2013-04-16 11:30:00,86.46,86.79,86.45,86.7,734300.0,52.2594,52.4588,52.2533,52.4044,734300.0
2013-04-16 12:00:00,86.7,86.73,86.51,86.61,391700.0,52.4044,52.4226,52.2896,52.35,391700.0
2013-04-16 12:30:00,86.62,86.82,86.55,86.82,530600.0,52.3561,52.477,52.3138,52.477,530600.0
2013-04-16 13:00:00,86.81,86.83,86.63,86.7,455200.0,52.4709,52.483,52.3621,52.4044,455200.0
2013-04-16 13:30:00,86.7,86.76,86.51,86.56,653500.0,52.4044,52.4407,52.2896,52.3198,653500.0
2013-04-16 14:00:00,86.55,86.63,86.3,86.35,713600.0,52.3138,52.3621,52.1627,52.1929,713600.0
2013-04-16 14:30:00,86.35,86.38,86.12,86.14,859500.0,52.1929,52.211,52.0539,52.066,859500.0
2013-04-16 15:00:00,86.14,86.43,86.12,86.4,915800.0,52.066,52.2412,52.0539,52.2231,915800.0
2013-04-16 15:30:00,86.4,86.81,86.4,86.62,2308600.0,52.2231,52.4709,52.2231,52.3561,2308600.0
2013-04-17 09:30:00,86.22,86.22,85.57,85.61,1535800.0,52.1143,52.1143,51.7214,51.7456,1535800.0
2013-04-17 10:00:00,85.61,85.82,85.56,85.74,1161300.0,51.7456,51.8725,51.7154,51.8242,1161300.0
2013-04-17 10:30:00,85.74,85.77,85.1,85.12,1248300.0,51.8242,51.8423,51.4374,51.4494,1248300.0
2013-04-17 11:00:00,85.13,85.47,85.02,85.44,1181900.0,51.4555,51.661,51.389,51.6429,1181900.0
2013-04-17 11:30:00,85.45,85.67,85.44,85.59,776200.0,51.6489,51.7819,51.6429,51.7335,776200.0
2013-04-17 12:00:00,85.59,85.67,85.49,85.52,948700.0,51.7335,51.7819,51.6731,51.6912,948700.0
2013-04-17 12:30:00,85.52,85.74,85.51,85.74,852500.0,51.6912,51.8242,51.6852,51.8242,852500.0
2013-04-17 13:00:00,85.75,86.14,85.62,85.99,800700.0,51.8302,52.066,51.7517,51.9753,800700.0
2013-04-17 13:30:00,85.98,86.23,85.87,85.96,923900.0,51.9693,52.1204,51.9028,51.9572,923900.0
2013-04-17 14:00:00,85.95,86.09,85.84,86.09,917900.0,51.9511,52.0357,51.8846,52.0357,917900.0
2013-04-17 14:30:00,86.09,86.15,85.81,86.15,735900.0,52.0357,52.072,51.8665,52.072,735900.0
2013-04-17 15:00:00,86.15,86.38,86.03,86.27,1037200.0,52.072,52.211,51.9995,52.1445,1037200.0
2013-04-17 15:30:00,86.28,86.3,86.02,86.06,2028500.0,52.1506,52.1627,51.9934,52.0176,2028500.0
2013-04-18 09:30:00,86.33,86.61,85.78,85.98,1251000.0,52.1808,52.35,51.8484,51.9693,1251000.0
2013-04-18 10:00:00,85.98,86.1,85.89,86.02,1049900.0,51.9693,52.0418,51.9149,51.9934,1049900.0
2013-04-18 10:30:00,86.03,86.44,85.98,86.43,861300.0,51.9995,52.2473,51.9693,52.2412,861300.0
2013-04-18 11:00:00,86.4,86.59,86.19,86.5,807000.0,52.2231,52.338,52.0962,52.2836,807000.0
2013-04-18 11:30:00,86.51,86.62,86.35,86.6,787200.0,52.2896,52.3561,52.1929,52.344,787200.0
2013-04-18 12:00:00,86.6,86.85,86.5,86.64,585000.0,52.344,52.4951,52.2836,52.3682,585000.0
2013-04-18 12:30:00,86.64,86.99,86.52,86.95,635100.0,52.3682,52.5797,52.2956,52.5556,635100.0
2013-04-18 13:00:00,86.94,87.08,86.81,86.91,727000.0,52.5495,52.6341,52.4709,52.5314,727000.0
2013-04-18 13:30:00,86.91,86.92,86.57,86.59,537100.0,52.5314,52.5374,52.3259,52.338,537100.0
2013-04-18 14:00:00,86.6,86.73,86.39,86.59,823000.0,52.344,52.4226,52.2171,52.338,823000.0
2013-04-18 14:30:00,86.59,86.6,86.23,86.32,882800.0,52.338,52.344,52.1204,52.1748,882800.0
2013-04-18 15:00:00,86.32,86.87,86.32,86.71,1017800.0,52.1748,52.5072,52.1748,52.4105,1017800.0
2013-04-18 15:30:00,86.71,86.98,86.64,86.67,2426200.0,52.4105,52.5737,52.3682,52.3863,2426200.0
2013-04-19 09:30:00,87.33,87.44,86.91,87.03,3414900.0,52.7852,52.8517,52.5314,52.6039,3414900.0
2013-04-19 10:00:00,87.03,87.06,86.47,86.56,935200.0,52.6039,52.622,52.2654,52.3198,935200.0
2013-04-19 10:30:00,86.56,86.71,86.43,86.55,650500.0,52.3198,52.4105,52.2412,52.3138,650500.0
2013-04-19 11:00:00,86.55,86.71,86.51,86.55,738900.0,52.3138,52.4105,52.2896,52.3138,738900.0
2013-04-19 11:30:00,86.55,86.72,86.48,86.71,635700.0,52.3138,52.4165,52.2715,52.4105,635700.0
2013-04-19 12:00:00,86.7,86.97,86.7,86.81,887400.0,52.4044,52.5676,52.4044,52.4709,887400.0
2013-04-19 12:30:00,86.81,86.88,86.7,86.76,590300.0,52.4709,52.5132,52.4044,52.4407,590300.0
2013-04-19 13:00:00,86.76,86.91,86.69,86.91,738800.0,52.4407,52.5314,52.3984,52.5314,738800.0
2013-04-19 13:30:00,86.92,87.06,86.82,86.96,593000.0,52.5374,52.622,52.477,52.5616,593000.0
2013-04-19 14:00:00,86.96,87.13,86.87,87.09,587800.0,52.5616,52.6644,52.5072,52.6402,587800.0
2013-04-19 14:30:00,87.1,87.25,87.02,87.22,1198900.0,52.6462,52.7369,52.5979,52.7188,1198900.0
2013-04-19 15:00:00,87.22,87.24,87.07,87.19,976800.0,52.7188,52.7308,52.6281,52.7006,976800.0
2013-04-19 15:30:00,87.19,87.49,87.17,87.4,3645900.0,52.7006,52.8819,52.6885,52.8276,3645900.0
2013-04-22 09:30:00,87.61,88.0,87.6,87.76,1173000.0,52.9545,53.1902,52.9484,53.0451,1173000.0
2013-04-22 10:00:00,87.75,87.75,87.31,87.43,1017500.0,53.0391,53.0391,52.7732,52.8457,1017500.0
2013-04-22 10:30:00,87.43,87.56,87.29,87.56,554400.0,52.8457,52.9243,52.7611,52.9243,554400.0
2013-04-22 11:00:00,87.56,87.65,87.44,87.52,512400.0,52.9243,52.9787,52.8517,52.9001,512400.0
2013-04-22 11:30:00,87.53,87.82,87.42,87.64,474400.0,52.9061,53.0814,52.8396,52.9726,474400.0
2013-04-22 12:00:00,87.65,87.9,87.65,87.89,428300.0,52.9787,53.1298,52.9787,53.1237,428300.0
2013-04-22 12:30:00,87.89,88.09,87.84,87.9,486300.0,53.1237,53.2446,53.0935,53.1298,486300.0
2013-04-22 13:00:00,87.9,87.99,87.82,87.94,311000.0,53.1298,53.1842,53.0814,53.1539,311000.0
2013-04-22 13:30:00,87.95,88.05,87.85,87.99,457200.0,53.16,53.2204,53.0995,53.1842,457200.0
2013-04-22 14:00:00,87.99,88.25,87.99,88.22,651100.0,53.1842,53.3413,53.1842,53.3232,651100.0
2013-04-22 14:30:00,88.22,88.32,88.07,88.15,674700.0,53.3232,53.3836,53.2325,53.2809,674700.0
2013-04-22 15:00:00,88.15,88.25,88.08,88.1,728800.0,53.2809,53.3413,53.2386,53.2507,728800.0
2013-04-22 15:30:00,88.1,88.19,88.0,88.05,1829100.0,53.2507,53.3051,53.1902,53.2204,1829100.0
2013-04-23 09:30:00,88.39,88.87,88.31,88.58,1062000.0,53.4259,53.7161,53.3776,53.5408,1062000.0
2013-04-23 10:00:00,88.58,89.0,88.45,88.92,975400.0,53.5408,53.7946,53.4622,53.7463,975400.0
2013-04-23 10:30:00,88.93,88.96,88.66,88.76,785200.0,53.7523,53.7705,53.5891,53.6496,785200.0
2013-04-23 11:00:00,88.77,88.96,88.77,88.87,589800.0,53.6556,53.7705,53.6556,53.7161,589800.0
2013-04-23 11:30:00,88.87,88.87,88.73,88.85,764100.0,53.7161,53.7161,53.6314,53.704,764100.0
2013-04-23 12:00:00,88.84,88.92,88.73,88.91,523200.0,53.6979,53.7463,53.6314,53.7402,523200.0
2013-04-23 12:30:00,88.9,88.94,88.75,88.85,367200.0,53.7342,53.7584,53.6435,53.704,367200.0
2013-04-23 13:00:00,88.85,88.93,87.94,88.84,1471200.0,53.704,53.7523,53.1539,53.6979,1471200.0
2013-04-23 13:30:00,88.81,88.91,88.71,88.86,411700.0,53.6798,53.7402,53.6194,53.71,411700.0
2013-04-23 14:00:00,88.87,89.0,88.82,88.83,527800.0,53.7161,53.7946,53.6858,53.6919,527800.0
2013-04-23 14:30:00,88.83,88.94,88.77,88.93,654700.0,53.6919,53.7584,53.6556,53.7523,654700.0
2013-04-23 15:00:00,88.93,89.13,88.9,89.08,947700.0,53.7523,53.8732,53.7342,53.843,947700.0
2013-04-23 15:30:00,89.09,89.49,89.06,89.28,2953200.0,53.849,54.0908,53.8309,53.9639,2953200.0
2013-04-24 09:30:00,89.46,89.83,89.43,89.67,1123200.0,54.0727,54.2963,54.0546,54.1996,1123200.0
2013-04-24 10:00:00,89.67,89.71,89.43,89.59,1882500.0,54.1996,54.2238,54.0546,54.1513,1882500.0
2013-04-24 10:30:00,89.59,89.73,89.57,89.65,719500.0,54.1513,54.2359,54.1392,54.1875,719500.0
2013-04-24 11:00:00,89.65,89.77,89.56,89.7,730400.0,54.1875,54.2601,54.1331,54.2177,730400.0
2013-04-24 11:30:00,89.7,89.74,89.6,89.67,484600.0,54.2177,54.2419,54.1573,54.1996,484600.0
2013-04-24 12:00:00,89.67,89.8,89.65,89.7,553400.0,54.1996,54.2782,54.1875,54.2177,553400.0
2013-04-24 12:30:00,89.69,89.78,89.65,89.71,585100.0,54.2117,54.2661,54.1875,54.2238,585100.0
2013-04-24 13:00:00,89.71,89.84,89.64,89.83,463800.0,54.2238,54.3024,54.1815,54.2963,463800.0
2013-04-24 13:30:00,89.83,89.89,89.56,89.58,1122800.0,54.2963,54.3326,54.1331,54.1452,1122800.0
2013-04-24 14:00:00,89.58,89.76,89.54,89.67,508300.0,54.1452,54.254,54.121,54.1996,508300.0
2013-04-24 14:30:00,89.67,89.84,89.64,89.84,494700.0,54.1996,54.3024,54.1815,54.3024,494700.0
2013-04-24 15:00:00,89.84,89.87,89.59,89.64,569900.0,54.3024,54.3205,54.1513,54.1815,569900.0
2013-04-24 15:30:00,89.63,89.69,89.35,89.4,1726500.0,54.1754,54.2117,54.0062,54.0364,1726500.0
2013-04-25 09:30:00,88.88,88.9,87.65,88.48,2290500.0,53.7221,53.7342,52.9787,53.4803,2290500.0
2013-04-25 10:00:00,88.48,88.79,88.37,88.67,1101000.0,53.4803,53.6677,53.4139,53.5952,1101000.0
2013-04-25 10:30:00,88.67,88.75,88.51,88.54,1048700.0,53.5952,53.6435,53.4985,53.5166,1048700.0
2013-04-25 11:00:00,88.54,88.7,88.38,88.49,907000.0,53.5166,53.6133,53.4199,53.4864,907000.0
2013-04-25 11:30:00,88.49,88.51,88.35,88.38,713600.0,53.4864,53.4985,53.4018,53.4199,713600.0
2013-04-25 12:00:00,88.38,88.41,88.2,88.26,654000.0,53.4199,53.438,53.3111,53.3474,654000.0
2013-04-25 12:30:00,88.27,88.51,88.24,88.49,625300.0,53.3534,53.4985,53.3353,53.4864,625300.0
2013-04-25 13:00:00,88.49,88.64,88.38,88.6,536100.0,53.4864,53.577,53.4199,53.5529,536100.0
2013-04-25 13:30:00,88.61,88.69,88.57,88.62,580200.0,53.5589,53.6073,53.5347,53.565,580200.0
2013-04-25 14:00:00,88.61,88.69,88.53,88.56,526300.0,53.5589,53.6073,53.5106,53.5287,526300.0
2013-04-25 14:30:00,88.56,88.56,88.21,88.28,725800.0,53.5287,53.5287,53.3171,53.3595,725800.0
2013-04-25 15:00:00,88.28,88.31,87.96,88.06,1340500.0,53.3595,53.3776,53.166,53.2265,1340500.0
2013-04-25 15:30:00,88.06,88.3,87.99,88.12,2430500.0,53.2265,53.3715,53.1842,53.2627,2430500.0
2013-04-26 09:30:00,87.79,88.14,87.6,87.91,1381900.0,53.0633,53.2748,52.9484,53.1358,1381900.0
2013-04-26 10:00:00,87.91,88.28,87.84,88.0,1260900.0,53.1358,53.3595,53.0935,53.1902,1260900.0
2013-04-26 10:30:00,88.0,88.12,87.73,88.09,850600.0,53.1902,53.2627,53.027,53.2446,850600.0
2013-04-26 11:00:00,88.08,88.25,87.99,88.15,531300.0,53.2386,53.3413,53.1842,53.2809,531300.0
2013-04-26 11:30:00,88.16,88.17,87.95,88.06,576300.0,53.2869,53.293,53.16,53.2265,576300.0
2013-04-26 12:00:00,88.06,88.06,87.75,87.95,464800.0,53.2265,53.2265,53.0391,53.16,464800.0
2013-04-26 12:30:00,87.93,88.0,87.88,87.99,301200.0,53.1479,53.1902,53.1177,53.1842,301200.0
2013-04-26 13:00:00,87.98,88.18,87.89,88.08,274100.0,53.1781,53.299,53.1237,53.2386,274100.0
2013-04-26 13:30:00,88.08,88.12,87.98,88.04,335800.0,53.2386,53.2627,53.1781,53.2144,335800.0
2013-04-26 14:00:00,88.05,88.1,87.98,88.0,276400.0,53.2204,53.2507,53.1781,53.1902,276400.0
2013-04-26 14:30:00,87.99,88.02,87.86,87.89,367300.0,53.1842,53.2023,53.1056,53.1237,367300.0
2013-04-26 15:00:00,87.88,88.12,87.88,88.1,445500.0,53.1177,53.2627,53.1177,53.2507,445500.0
2013-04-26 15:30:00,88.11,88.26,87.98,88.02,2166500.0,53.2567,53.3474,53.1781,53.2023,2166500.0
2013-04-29 09:30:00,88.26,88.56,88.08,88.24,763500.0,53.3474,53.5287,53.2386,53.3353,763500.0
2013-04-29 10:00:00,88.25,88.49,88.17,88.32,665200.0,53.3413,53.4864,53.293,53.3836,665200.0
2013-04-29 10:30:00,88.33,88.53,88.27,88.53,543700.0,53.3897,53.5106,53.3534,53.5106,543700.0
2013-04-29 11:00:00,88.53,88.54,88.31,88.5,542600.0,53.5106,53.5166,53.3776,53.4924,542600.0
2013-04-29 11:30:00,88.5,88.52,88.3,88.35,465900.0,53.4924,53.5045,53.3715,53.4018,465900.0
2013-04-29 12:00:00,88.35,88.43,88.25,88.35,500800.0,53.4018,53.4501,53.3413,53.4018,500800.0
2013-04-29 12:30:00,88.36,88.45,88.31,88.4,542000.0,53.4078,53.4622,53.3776,53.432,542000.0
2013-04-29 13:00:00,88.41,88.52,88.36,88.51,486100.0,53.438,53.5045,53.4078,53.4985,486100.0
2013-04-29 13:30:00,88.52,88.73,88.51,88.72,559800.0,53.5045,53.6314,53.4985,53.6254,559800.0
2013-04-29 14:00:00,88.72,88.83,88.64,88.68,624300.0,53.6254,53.6919,53.577,53.6012,624300.0
2013-04-29 14:30:00,88.69,88.7,88.47,88.48,761600.0,53.6073,53.6133,53.4743,53.4803,761600.0
2013-04-29 15:00:00,88.48,88.54,88.01,88.13,1095500.0,53.4803,53.5166,53.1963,53.2688,1095500.0
2013-04-29 15:30:00,88.13,88.23,88.04,88.14,1700600.0,53.2688,53.3292,53.2144,53.2748,1700600.0
2013-04-30 09:30:00,88.26,88.26,87.76,87.91,1139100.0,53.3474,53.3474,53.0451,53.1358,1139100.0
2013-04-30 10:00:00,87.95,88.08,87.81,87.96,674600.0,53.16,53.2386,53.0754,53.166,674600.0
2013-04-30 10:30:00,87.96,88.2,87.88,88.13,523600.0,53.166,53.3111,53.1177,53.2688,523600.0
2013-04-30 11:00:00,88.12,88.35,88.12,88.33,532100.0,53.2627,53.4018,53.2627,53.3897,532100.0
2013-04-30 11:30:00,88.33,88.5,88.31,88.45,608500.0,53.3897,53.4924,53.3776,53.4622,608500.0
2013-04-30 12:00:00,88.46,88.49,88.25,88.25,358800.0,53.4683,53.4864,53.3413,53.3413,358800.0
2013-04-30 12:30:00,88.26,88.56,88.23,88.54,399800.0,53.3474,53.5287,53.3292,53.5166,399800.0
2013-04-30 13:00:00,88.55,88.59,88.48,88.57,352500.0,53.5226,53.5468,53.4803,53.5347,352500.0
2013-04-30 13:30:00,88.55,88.72,88.51,88.7,406700.0,53.5226,53.6254,53.4985,53.6133,406700.0
2013-04-30 14:00:00,88.71,88.71,88.5,88.66,564000.0,53.6194,53.6194,53.4924,53.5891,564000.0
2013-04-30 14:30:00,88.67,88.75,88.54,88.68,658800.0,53.5952,53.6435,53.5166,53.6012,658800.0
2013-04-30 15:00:00,88.69,88.74,88.49,88.7,631200.0,53.6073,53.6375,53.4864,53.6133,631200.0
2013-04-30 15:30:00,88.71,88.98,88.57,88.78,2639700.0,53.6194,53.7826,53.5347,53.6617,2639700.0
2013-05-01 09:30:00,88.52,88.84,88.34,88.47,1105600.0,53.5045,53.6979,53.3957,53.4743,1105600.0
2013-05-01 10:00:00,88.48,88.67,88.16,88.53,1052000.0,53.4803,53.5952,53.2869,53.5106,1052000.0
2013-05-01 10:30:00,88.53,88.65,88.28,88.5,822800.0,53.5106,53.5831,53.3595,53.4924,822800.0
2013-05-01 11:00:00,88.5,88.61,88.34,88.34,566400.0,53.4924,53.5589,53.3957,53.3957,566400.0
2013-05-01 11:30:00,88.35,88.48,88.27,88.38,428600.0,53.4018,53.4803,53.3534,53.4199,428600.0
2013-05-01 12:00:00,88.39,88.44,88.3,88.4,402400.0,53.4259,53.4562,53.3715,53.432,402400.0
2013-05-01 12:30:00,88.41,88.41,88.16,88.16,469300.0,53.438,53.438,53.2869,53.2869,469300.0
2013-05-01 13:00:00,88.16,88.18,88.0,88.04,520400.0,53.2869,53.299,53.1902,53.2144,520400.0
2013-05-01 13:30:00,88.04,88.07,87.81,87.95,541200.0,53.2144,53.2325,53.0754,53.16,541200.0
2013-05-01 14:00:00,87.95,88.18,87.85,88.12,705700.0,53.16,53.299,53.0995,53.2627,705700.0
2013-05-01 14:30:00,88.12,88.16,87.9,87.97,566900.0,53.2627,53.2869,53.1298,53.1721,566900.0
2013-05-01 15:00:00,87.97,87.98,87.6,87.65,919900.0,53.1721,53.1781,52.9484,52.9787,919900.0
2013-05-01 15:30:00,87.65,87.81,87.48,87.52,1887900.0,52.9787,53.0754,52.8759,52.9001,1887900.0
2013-05-02 09:30:00,87.98,88.11,87.74,87.93,1249800.0,53.1781,53.2567,53.0331,53.1479,1249800.0
2013-05-02 10:00:00,87.94,88.3,87.92,88.23,852000.0,53.1539,53.3715,53.1419,53.3292,852000.0
2013-05-02 10:30:00,88.22,88.23,87.92,88.11,641000.0,53.3232,53.3292,53.1419,53.2567,641000.0
2013-05-02 11:00:00,88.11,88.66,88.09,88.57,876300.0,53.2567,53.5891,53.2446,53.5347,876300.0
2013-05-02 11:30:00,88.57,88.69,88.45,88.67,833000.0,53.5347,53.6073,53.4622,53.5952,833000.0
2013-05-02 12:00:00,88.67,88.84,88.64,88.79,598900.0,53.5952,53.6979,53.577,53.6677,598900.0
2013-05-02 12:30:00,88.79,88.84,88.63,88.78,510400.0,53.6677,53.6979,53.571,53.6617,510400.0
2013-05-02 13:00:00,88.78,88.79,88.55,88.66,478200.0,53.6617,53.6677,53.5226,53.5891,478200.0
2013-05-02 13:30:00,88.67,88.76,88.55,88.65,537300.0,53.5952,53.6496,53.5226,53.5831,537300.0
2013-05-02 14:00:00,88.64,88.65,88.49,88.56,450800.0,53.577,53.5831,53.4864,53.5287,450800.0
2013-05-02 14:30:00,88.56,88.67,88.5,88.56,671400.0,53.5287,53.5952,53.4924,53.5287,671400.0
2013-05-02 15:00:00,88.56,88.56,88.45,88.52,734900.0,53.5287,53.5287,53.4622,53.5045,734900.0
2013-05-02 15:30:00,88.52,88.66,88.44,88.59,1457000.0,53.5045,53.5891,53.4562,53.5468,1457000.0
2013-05-03 09:30:00,89.01,89.38,88.92,89.25,1009100.0,53.8007,54.0243,53.7463,53.9458,1009100.0
2013-05-03 10:00:00,89.24,89.77,89.17,89.73,815800.0,53.9397,54.2601,53.8974,54.2359,815800.0
2013-05-03 10:30:00,89.75,89.92,89.5,89.87,1131700.0,54.248,54.3507,54.0969,54.3205,1131700.0
2013-05-03 11:00:00,89.87,89.99,89.77,89.87,726800.0,54.3205,54.393,54.2601,54.3205,726800.0
2013-05-03 11:30:00,89.86,90.06,89.85,89.92,1151300.0,54.3145,54.4353,54.3084,54.3507,1151300.0
2013-05-03 12:00:00,89.92,89.93,89.79,89.92,489400.0,54.3507,54.3568,54.2721,54.3507,489400.0
2013-05-03 12:30:00,89.93,89.97,89.88,89.95,338900.0,54.3568,54.3809,54.3265,54.3689,338900.0
2013-05-03 13:00:00,89.95,89.96,89.82,89.94,464900.0,54.3689,54.3749,54.2903,54.3628,464900.0
2013-05-03 13:30:00,89.93,90.05,89.91,90.01,472500.0,54.3568,54.4293,54.3447,54.4051,472500.0
2013-05-03 14:00:00,90.0,90.09,89.93,90.02,484400.0,54.3991,54.4535,54.3568,54.4112,484400.0
2013-05-03 14:30:00,90.02,90.03,89.84,89.87,421500.0,54.4112,54.4172,54.3024,54.3205,421500.0
2013-05-03 15:00:00,89.87,89.97,89.85,89.96,385100.0,54.3205,54.3809,54.3084,54.3749,385100.0
2013-05-03 15:30:00,89.95,90.19,89.93,90.01,2748500.0,54.3689,54.5139,54.3568,54.4051,2748500.0
2013-05-06 09:30:00,90.25,90.4,89.93,90.07,903400.0,54.5502,54.6409,54.3568,54.4414,903400.0
2013-05-06 10:00:00,90.06,90.27,90.04,90.22,779600.0,54.4353,54.5623,54.4233,54.5321,779600.0
2013-05-06 10:30:00,90.23,90.33,90.08,90.28,885800.0,54.5381,54.5985,54.4474,54.5683,885800.0
2013-05-06 11:00:00,90.28,90.38,90.2,90.34,644900.0,54.5683,54.6288,54.52,54.6046,644900.0
2013-05-06 11:30:00,90.34,90.59,90.27,90.57,394000.0,54.6046,54.7557,54.5623,54.7436,394000.0
2013-05-06 12:00:00,90.58,90.65,90.54,90.56,398600.0,54.7497,54.792,54.7255,54.7376,398600.0
2013-05-06 12:30:00,90.57,90.65,90.5,90.57,437500.0,54.7436,54.792,54.7013,54.7436,437500.0
2013-05-06 13:00:00,90.58,90.58,90.47,90.5,428800.0,54.7497,54.7497,54.6832,54.7013,428800.0
2013-05-06 13:30:00,90.5,90.61,90.49,90.57,445000.0,54.7013,54.7678,54.6953,54.7436,445000.0
2013-05-06 14:00:00,90.57,90.73,90.55,90.73,521700.0,54.7436,54.8403,54.7315,54.8403,521700.0
2013-05-06 14:30:00,90.73,90.88,90.69,90.79,881200.0,54.8403,54.931,54.8161,54.8766,881200.0
2013-05-06 15:00:00,90.79,90.8,90.53,90.61,805200.0,54.8766,54.8826,54.7194,54.7678,805200.0
2013-05-06 15:30:00,90.61,90.69,90.49,90.59,1133900.0,54.7678,54.8161,54.6953,54.7557,1133900.0
2013-05-07 09:30:00,90.62,90.9,90.47,90.73,928400.0,54.7738,54.9431,54.6832,54.8403,928400.0
2013-05-07 10:00:00,90.73,90.78,90.42,90.64,808500.0,54.8403,54.8705,54.6529,54.7859,808500.0
2013-05-07 10:30:00,90.63,90.65,90.41,90.51,769000.0,54.7799,54.792,54.6469,54.7073,769000.0
2013-05-07 11:00:00,90.51,90.62,90.32,90.35,729500.0,54.7073,54.7738,54.5925,54.6106,729500.0
2013-05-07 11:30:00,90.35,90.42,90.15,90.23,530700.0,54.6106,54.6529,54.4897,54.5381,530700.0
2013-05-07 12:00:00,90.23,90.56,90.23,90.53,717800.0,54.5381,54.7376,54.5381,54.7194,717800.0
2013-05-07 12:30:00,90.53,90.68,90.48,90.64,368500.0,54.7194,54.8101,54.6892,54.7859,368500.0
2013-05-07 13:00:00,90.64,90.79,90.59,90.72,379500.0,54.7859,54.8766,54.7557,54.8343,379500.0
2013-05-07 13:30:00,90.72,90.85,90.71,90.78,370600.0,54.8343,54.9128,54.8282,54.8705,370600.0
2013-05-07 14:00:00,90.78,90.87,90.75,90.81,494500.0,54.8705,54.9249,54.8524,54.8887,494500.0
2013-05-07 14:30:00,90.8,90.97,90.79,90.93,653500.0,54.8826,54.9854,54.8766,54.9612,653500.0
2013-05-07 15:00:00,90.93,91.05,90.92,91.03,1034400.0,54.9612,55.0337,54.9552,55.0216,1034400.0
2013-05-07 15:30:00,91.04,91.14,91.0,91.12,1646700.0,55.0277,55.0881,55.0035,55.076,1646700.0
2013-05-08 09:30:00,91.17,91.24,91.03,91.19,1202000.0,55.1063,55.1486,55.0216,55.1184,1202000.0
2013-05-08 10:00:00,91.19,91.56,91.15,91.56,1465400.0,55.1184,55.342,55.0942,55.342,1465400.0
2013-05-08 10:30:00,91.56,91.56,91.29,91.36,821500.0,55.342,55.342,55.1788,55.2211,821500.0
2013-05-08 11:00:00,91.36,91.56,91.28,91.43,832400.0,55.2211,55.342,55.1728,55.2634,832400.0
2013-05-08 11:30:00,91.44,91.63,91.42,91.61,677200.0,55.2695,55.3843,55.2574,55.3722,677200.0
2013-05-08 12:00:00,91.6,91.62,91.4,91.42,457100.0,55.3662,55.3783,55.2453,55.2574,457100.0
2013-05-08 12:30:00,91.42,91.51,91.35,91.39,472800.0,55.2574,55.3118,55.2151,55.2392,472800.0
2013-05-08 13:00:00,91.4,91.44,91.31,91.43,460500.0,55.2453,55.2695,55.1909,55.2634,460500.0
2013-05-08 13:30:00,91.43,91.49,91.34,91.48,360500.0,55.2634,55.2997,55.209,55.2936,360500.0
2013-05-08 14:00:00,91.48,91.57,91.32,91.33,704300.0,55.2936,55.348,55.1969,55.203,704300.0
2013-05-08 14:30:00,91.34,91.45,91.16,91.44,840200.0,55.209,55.2755,55.1002,55.2695,840200.0
2013-05-08 15:00:00,91.44,91.65,91.41,91.61,737300.0,55.2695,55.3964,55.2513,55.3722,737300.0
2013-05-08 15:30:00,91.61,91.85,91.59,91.71,2418100.0,55.3722,55.5173,55.3601,55.4327,2418100.0
2013-05-09 09:30:00,90.99,91.43,90.8,91.19,704600.0,55.3781,55.6459,55.2625,55.4998,704600.0
2013-05-09 10:00:00,91.19,91.2,90.89,91.09,584200.0,55.4998,55.5059,55.3172,55.439,584200.0
2013-05-09 10:30:00,91.08,91.1,90.81,90.81,729600.0,55.4329,55.445,55.2685,55.2685,729600.0
2013-05-09 11:00:00,90.8,91.11,90.78,91.11,608000.0,55.2625,55.4511,55.2503,55.4511,608000.0
2013-05-09 11:30:00,91.11,91.28,91.06,91.28,617700.0,55.4511,55.5546,55.4207,55.5546,617700.0
2013-05-09 12:00:00,91.28,91.3,91.15,91.19,639600.0,55.5546,55.5668,55.4755,55.4998,639600.0
2013-05-09 12:30:00,91.19,91.45,91.17,91.45,494100.0,55.4998,55.6581,55.4876,55.6581,494100.0
2013-05-09 13:00:00,91.44,91.45,91.36,91.42,531600.0,55.652,55.6581,55.6033,55.6398,531600.0
2013-05-09 13:30:00,91.43,91.56,91.34,91.36,598800.0,55.6459,55.725,55.5911,55.6033,598800.0
2013-05-09 14:00:00,91.36,91.37,91.17,91.29,445900.0,55.6033,55.6094,55.4876,55.5607,445900.0
2013-05-09 14:30:00,91.29,91.3,90.77,90.84,609900.0,55.5607,55.5668,55.2442,55.2868,609900.0
2013-05-09 15:00:00,90.84,91.07,90.69,91.06,832200.0,55.2868,55.4268,55.1955,55.4207,832200.0
2013-05-09 15:30:00,91.06,91.14,90.71,91.03,1580200.0,55.4207,55.4694,55.2077,55.4024,1580200.0
2013-05-10 09:30:00,90.87,90.95,90.23,90.68,943900.0,55.3051,55.3538,54.9155,55.1894,943900.0
2013-05-10 10:00:00,90.7,90.8,90.38,90.39,599000.0,55.2016,55.2625,55.0068,55.0129,599000.0
2013-05-10 10:30:00,90.38,90.41,90.08,90.24,589500.0,55.0068,55.0251,54.8243,54.9216,589500.0
2013-05-10 11:00:00,90.23,90.34,90.13,90.26,655100.0,54.9155,54.9825,54.8547,54.9338,655100.0
2013-05-10 11:30:00,90.27,90.29,89.93,89.94,575500.0,54.9399,54.9521,54.733,54.739,575500.0
2013-05-10 12:00:00,89.94,90.01,89.81,89.82,607700.0,54.739,54.7817,54.6599,54.666,607700.0
2013-05-10 12:30:00,89.81,90.0,89.79,89.92,461100.0,54.6599,54.7756,54.6478,54.7269,461100.0
2013-05-10 13:00:00,89.92,89.97,89.8,89.91,434700.0,54.7269,54.7573,54.6538,54.7208,434700.0
2013-05-10 13:30:00,89.91,89.97,89.87,89.9,350300.0,54.7208,54.7573,54.6964,54.7147,350300.0
2013-05-10 14:00:00,89.9,90.04,89.82,90.04,500400.0,54.7147,54.7999,54.666,54.7999,500400.0
2013-05-10 14:30:00,90.03,90.06,89.92,89.97,454600.0,54.7938,54.8121,54.7269,54.7573,454600.0
2013-05-10 15:00:00,89.97,90.02,89.85,89.87,576000.0,54.7573,54.7877,54.6843,54.6964,576000.0
2013-05-10 15:30:00,89.87,90.14,89.81,90.07,2112300.0,54.6964,54.8608,54.6599,54.8182,2112300.0
2013-05-13 09:30:00,89.8,89.9,89.43,89.53,1049400.0,54.6538,54.7147,54.4287,54.4895,1049400.0
2013-05-13 10:00:00,89.53,90.03,89.51,89.96,796300.0,54.4895,54.7938,54.4773,54.7512,796300.0
2013-05-13 10:30:00,89.95,90.11,89.86,89.98,694100.0,54.7451,54.8425,54.6904,54.7634,694100.0
2013-05-13 11:00:00,89.97,90.0,89.8,89.95,585100.0,54.7573,54.7756,54.6538,54.7451,585100.0
2013-05-13 11:30:00,89.95,90.04,89.86,89.99,594300.0,54.7451,54.7999,54.6904,54.7695,594300.0
2013-05-13 12:00:00,89.99,90.05,89.88,89.89,465200.0,54.7695,54.806,54.7025,54.7086,465200.0
2013-05-13 12:30:00,89.88,89.91,89.68,89.75,654200.0,54.7025,54.7208,54.5808,54.6234,654200.0
2013-05-13 13:00:00,89.75,89.91,89.72,89.84,296600.0,54.6234,54.7208,54.6052,54.6782,296600.0
2013-05-13 13:30:00,89.84,89.92,89.77,89.9,339700.0,54.6782,54.7269,54.6356,54.7147,339700.0
2013-05-13 14:00:00,89.9,89.95,89.84,89.93,369300.0,54.7147,54.7451,54.6782,54.733,369300.0
2013-05-13 14:30:00,89.92,90.04,89.91,90.03,335500.0,54.7269,54.7999,54.7208,54.7938,335500.0
2013-05-13 15:00:00,90.04,90.09,89.9,90.08,472600.0,54.7999,54.8303,54.7147,54.8243,472600.0
2013-05-13 15:30:00,90.08,90.14,90.05,90.11,1367800.0,54.8243,54.8608,54.806,54.8425,1367800.0
2013-05-14 09:30:00,90.22,90.67,90.02,90.64,708900.0,54.9095,55.1833,54.7877,55.1651,708900.0
2013-05-14 10:00:00,90.65,90.86,90.56,90.86,774800.0,55.1712,55.299,55.1164,55.299,774800.0
2013-05-14 10:30:00,90.85,90.89,90.69,90.83,653300.0,55.2929,55.3172,55.1955,55.2807,653300.0
2013-05-14 11:00:00,90.84,90.85,90.65,90.77,453300.0,55.2868,55.2929,55.1712,55.2442,453300.0
2013-05-14 11:30:00,90.78,90.83,90.71,90.77,512400.0,55.2503,55.2807,55.2077,55.2442,512400.0
2013-05-14 12:00:00,90.76,90.89,90.74,90.78,497700.0,55.2381,55.3172,55.2259,55.2503,497700.0
2013-05-14 12:30:00,90.78,90.82,90.71,90.81,261800.0,55.2503,55.2746,55.2077,55.2685,261800.0
2013-05-14 13:00:00,90.81,90.86,90.7,90.82,254400.0,55.2685,55.299,55.2016,55.2746,254400.0
2013-05-14 13:30:00,90.82,90.91,90.67,90.7,369100.0,55.2746,55.3294,55.1833,55.2016,369100.0
2013-05-14 14:00:00,90.7,90.79,90.64,90.73,451900.0,55.2016,55.2564,55.1651,55.2199,451900.0
2013-05-14 14:30:00,90.74,90.85,90.71,90.77,432500.0,55.2259,55.2929,55.2077,55.2442,432500.0
2013-05-14 15:00:00,90.77,91.0,90.74,90.94,598800.0,55.2442,55.3842,55.2259,55.3477,598800.0
2013-05-14 15:30:00,90.95,91.19,90.95,91.15,1768100.0,55.3538,55.4998,55.3538,55.4755,1768100.0
2013-05-15 09:30:00,90.64,90.9,90.41,90.79,690800.0,55.1651,55.3233,55.0251,55.2564,690800.0
2013-05-15 10:00:00,90.81,90.9,90.62,90.78,623700.0,55.2685,55.3233,55.1529,55.2503,623700.0
2013-05-15 10:30:00,90.78,90.89,90.5,90.63,673600.0,55.2503,55.3172,55.0799,55.159,673600.0
2013-05-15 11:00:00,90.64,90.9,90.64,90.83,594400.0,55.1651,55.3233,55.1651,55.2807,594400.0
2013-05-15 11:30:00,90.83,91.1,90.76,91.09,447700.0,55.2807,55.445,55.2381,55.439,447700.0
2013-05-15 12:00:00,91.09,91.31,91.06,91.09,528000.0,55.439,55.5729,55.4207,55.439,528000.0
2013-05-15 12:30:00,91.1,91.32,91.1,91.18,452600.0,55.445,55.5789,55.445,55.4937,452600.0
2013-05-15 13:00:00,91.18,91.19,90.99,91.0,444900.0,55.4937,55.4998,55.3781,55.3842,444900.0
2013-05-15 13:30:00,91.01,91.13,90.9,90.91,381000.0,55.3903,55.4633,55.3233,55.3294,381000.0
2013-05-15 14:00:00,90.9,91.03,90.8,91.02,475900.0,55.3233,55.4024,55.2625,55.3964,475900.0
2013-05-15 14:30:00,91.02,91.09,90.82,90.92,500100.0,55.3964,55.439,55.2746,55.3355,500100.0
2013-05-15 15:00:00,90.91,91.18,90.83,91.03,703800.0,55.3294,55.4937,55.2807,55.4024,703800.0
2013-05-15 15:30:00,91.05,91.28,91.04,91.23,1697400.0,55.4146,55.5546,55.4085,55.5242,1697400.0
2013-05-16 09:30:00,90.8,90.99,90.5,90.73,1075800.0,55.2625,55.3781,55.0799,55.2199,1075800.0
2013-05-16 10:00:00,90.74,90.95,90.51,90.92,1170700.0,55.2259,55.3538,55.086,55.3355,1170700.0
2013-05-16 10:30:00,90.91,91.04,90.76,90.95,722900.0,55.3294,55.4085,55.2381,55.3538,722900.0
2013-05-16 11:00:00,90.96,91.24,90.94,91.15,614700.0,55.3598,55.5302,55.3477,55.4755,614700.0
2013-05-16 11:30:00,91.15,91.21,91.01,91.06,587200.0,55.4755,55.512,55.3903,55.4207,587200.0
2013-05-16 12:00:00,91.07,91.19,91.02,91.16,352200.0,55.4268,55.4998,55.3964,55.4816,352200.0
2013-05-16 12:30:00,91.16,91.22,91.1,91.22,357600.0,55.4816,55.5181,55.445,55.5181,357600.0
2013-05-16 13:00:00,91.21,91.22,91.13,91.22,305300.0,55.512,55.5181,55.4633,55.5181,305300.0
2013-05-16 13:30:00,91.21,91.26,91.1,91.14,418600.0,55.512,55.5424,55.445,55.4694,418600.0
2013-05-16 14:00:00,91.14,91.29,91.14,91.25,452800.0,55.4694,55.5607,55.4694,55.5363,452800.0
2013-05-16 14:30:00,91.26,91.28,90.82,90.87,689500.0,55.5424,55.5546,55.2746,55.3051,689500.0
2013-05-16 15:00:00,90.88,91.03,90.61,90.74,647800.0,55.3111,55.4024,55.1468,55.2259,647800.0
2013-05-16 15:30:00,90.75,90.81,90.57,90.71,1325700.0,55.232,55.2685,55.1225,55.2077,1325700.0
2013-05-17 09:30:00,91.07,91.28,90.53,91.28,2026100.0,55.4268,55.5546,55.0981,55.5546,2026100.0
2013-05-17 10:00:00,91.28,91.38,91.1,91.34,596700.0,55.5546,55.6155,55.445,55.5911,596700.0
2013-05-17 10:30:00,91.35,91.39,90.96,90.96,526300.0,55.5972,55.6215,55.3598,55.3598,526300.0
2013-05-17 11:00:00,90.96,91.16,90.83,91.09,703100.0,55.3598,55.4816,55.2807,55.439,703100.0
2013-05-17 11:30:00,91.09,91.17,91.04,91.12,367800.0,55.439,55.4876,55.4085,55.4572,367800.0
2013-05-17 12:00:00,91.12,91.18,91.01,91.08,445000.0,55.4572,55.4937,55.3903,55.4329,445000.0
2013-05-17 12:30:00,91.09,91.13,91.02,91.1,376400.0,55.439,55.4633,55.3964,55.445,376400.0
2013-05-17 13:00:00,91.1,91.25,91.08,91.22,384400.0,55.445,55.5363,55.4329,55.5181,384400.0
2013-05-17 13:30:00,91.23,91.34,91.23,91.3,479100.0,55.5242,55.5911,55.5242,55.5668,479100.0
2013-05-17 14:00:00,91.3,91.5,91.29,91.49,570800.0,55.5668,55.6885,55.5607,55.6824,570800.0
2013-05-17 14:30:00,91.49,91.69,91.23,91.68,809100.0,55.6824,55.8041,55.5242,55.798,809100.0
2013-05-17 15:00:00,91.69,91.79,91.6,91.78,916200.0,55.8041,55.865,55.7494,55.8589,916200.0
2013-05-17 15:30:00,91.79,91.88,91.57,91.72,2315300.0,55.865,55.9198,55.7311,55.8224,2315300.0
2013-05-20 09:30:00,91.61,92.27,91.46,92.17,1497200.0,55.7554,56.1571,55.6641,56.0963,1497200.0
2013-05-20 10:00:00,92.16,92.36,92.0,92.12,881300.0,56.0902,56.2119,55.9928,56.0658,881300.0
2013-05-20 10:30:00,92.13,92.34,92.1,92.26,666300.0,56.0719,56.1997,56.0537,56.151,666300.0
2013-05-20 11:00:00,92.26,92.48,92.25,92.44,807100.0,56.151,56.2849,56.145,56.2606,807100.0
2013-05-20 11:30:00,92.45,92.67,92.38,92.62,781300.0,56.2667,56.4006,56.2241,56.3701,781300.0
2013-05-20 12:00:00,92.62,92.69,92.45,92.56,709400.0,56.3701,56.4127,56.2667,56.3336,709400.0
2013-05-20 12:30:00,92.55,92.58,92.39,92.53,478500.0,56.3275,56.3458,56.2302,56.3154,478500.0
2013-05-20 13:00:00,92.52,92.55,92.38,92.51,665100.0,56.3093,56.3275,56.2241,56.3032,665100.0
2013-05-20 13:30:00,92.51,92.56,92.26,92.48,706200.0,56.3032,56.3336,56.151,56.2849,706200.0
2013-05-20 14:00:00,92.49,92.62,92.29,92.57,718900.0,56.291,56.3701,56.1693,56.3397,718900.0
2013-05-20 14:30:00,92.57,92.65,92.49,92.53,654400.0,56.3397,56.3884,56.291,56.3154,654400.0
2013-05-20 15:00:00,92.53,92.58,92.38,92.55,658200.0,56.3154,56.3458,56.2241,56.3275,658200.0
2013-05-20 15:30:00,92.54,92.55,92.34,92.51,1733800.0,56.3215,56.3275,56.1997,56.3032,1733800.0
2013-05-21 09:30:00,92.67,93.17,92.38,92.94,1634200.0,56.4006,56.7049,56.2241,56.5649,1634200.0
2013-05-21 10:00:00,92.95,93.32,92.86,93.15,1689100.0,56.571,56.7962,56.5162,56.6927,1689100.0
2013-05-21 10:30:00,93.15,93.16,92.89,93.04,884500.0,56.6927,56.6988,56.5345,56.6258,884500.0
2013-05-21 11:00:00,93.05,93.1,92.89,92.91,650800.0,56.6318,56.6623,56.5345,56.5466,650800.0
2013-05-21 11:30:00,92.9,93.22,92.89,93.07,650300.0,56.5406,56.7353,56.5345,56.644,650300.0
2013-05-21 12:00:00,93.07,93.34,93.07,93.28,508700.0,56.644,56.8083,56.644,56.7718,508700.0
2013-05-21 12:30:00,93.28,93.31,93.06,93.11,410400.0,56.7718,56.7901,56.6379,56.6684,410400.0
2013-05-21 13:00:00,93.1,93.4,93.1,93.13,492900.0,56.6623,56.8449,56.6623,56.6805,492900.0
2013-05-21 13:30:00,93.14,93.25,93.1,93.23,290600.0,56.6866,56.7536,56.6623,56.7414,290600.0
2013-05-21 14:00:00,93.22,93.43,93.17,93.3,509900.0,56.7353,56.8631,56.7049,56.784,509900.0
2013-05-21 14:30:00,93.3,93.33,93.2,93.25,544600.0,56.784,56.8023,56.7231,56.7536,544600.0
2013-05-21 15:00:00,93.26,93.33,93.09,93.1,861500.0,56.7597,56.8023,56.6562,56.6623,861500.0
2013-05-21 15:30:00,93.1,93.14,92.78,92.81,1562900.0,56.6623,56.6866,56.4675,56.4858,1562900.0
2013-05-22 09:30:00,92.72,92.97,92.46,92.62,1135400.0,56.431,56.5832,56.2728,56.3701,1135400.0
2013-05-22 10:00:00,92.62,93.48,92.56,93.46,1444900.0,56.3701,56.8936,56.3336,56.8814,1444900.0
2013-05-22 10:30:00,93.46,93.5,92.45,92.56,1781800.0,56.8814,56.9057,56.2667,56.3336,1781800.0
2013-05-22 11:00:00,92.56,93.06,92.51,92.93,894200.0,56.3336,56.6379,56.3032,56.5588,894200.0
2013-05-22 11:30:00,92.93,93.1,92.85,93.08,793400.0,56.5588,56.6623,56.5101,56.6501,793400.0
2013-05-22 12:00:00,93.08,93.31,93.01,93.09,1189300.0,56.6501,56.7901,56.6075,56.6562,1189300.0
2013-05-22 12:30:00,93.09,93.19,92.89,93.19,726400.0,56.6562,56.7171,56.5345,56.7171,726400.0
2013-05-22 13:00:00,93.19,93.25,92.92,92.94,2375300.0,56.7171,56.7536,56.5527,56.5649,2375300.0
2013-05-22 13:30:00,92.93,92.95,92.51,92.7,756400.0,56.5588,56.571,56.3032,56.4188,756400.0
2013-05-22 14:00:00,92.7,92.86,92.12,92.17,1474000.0,56.4188,56.5162,56.0658,56.0963,1474000.0
2013-05-22 14:30:00,92.16,92.47,91.98,92.44,1141300.0,56.0902,56.2788,55.9806,56.2606,1141300.0
2013-05-22 15:00:00,92.43,92.43,91.81,91.85,1265600.0,56.2545,56.2545,55.8772,55.9015,1265600.0
2013-05-22 15:30:00,91.85,92.25,91.84,92.21,2179600.0,55.9015,56.145,55.8954,56.1206,2179600.0
2013-05-23 09:30:00,91.56,92.13,91.38,91.59,1761400.0,55.725,56.0719,55.6155,55.7433,1761400.0
2013-05-23 10:00:00,91.59,92.07,91.36,91.75,1374600.0,55.7433,56.0354,55.6033,55.8406,1374600.0
2013-05-23 10:30:00,91.76,92.0,91.64,91.69,819300.0,55.8467,55.9928,55.7737,55.8041,819300.0
2013-05-23 11:00:00,91.69,92.22,91.65,92.04,893900.0,55.8041,56.1267,55.7798,56.0171,893900.0
2013-05-23 11:30:00,92.04,92.15,91.95,92.1,650700.0,56.0171,56.0841,55.9624,56.0537,650700.0
2013-05-23 12:00:00,92.11,92.32,92.01,92.02,576300.0,56.0597,56.1876,55.9989,56.005,576300.0
2013-05-23 12:30:00,92.02,92.07,91.81,91.89,662700.0,56.005,56.0354,55.8772,55.9259,662700.0
2013-05-23 13:00:00,91.88,91.93,91.69,91.81,752600.0,55.9198,55.9502,55.8041,55.8772,752600.0
2013-05-23 13:30:00,91.82,92.09,91.67,92.07,691800.0,55.8832,56.0476,55.792,56.0354,691800.0
2013-05-23 14:00:00,92.07,92.13,91.9,91.98,578800.0,56.0354,56.0719,55.9319,55.9806,578800.0
2013-05-23 14:30:00,91.99,92.36,91.87,92.19,790100.0,55.9867,56.2119,55.9137,56.1084,790100.0
2013-05-23 15:00:00,92.19,92.26,91.85,91.99,1312100.0,56.1084,56.151,55.9015,55.9867,1312100.0
2013-05-23 15:30:00,92.0,92.06,91.69,91.84,2435100.0,55.9928,56.0293,55.8041,55.8954,2435100.0
2013-05-24 09:30:00,91.4,91.77,91.0,91.4,1228700.0,55.6276,55.8528,55.3842,55.6276,1228700.0
2013-05-24 10:00:00,91.38,91.53,91.17,91.24,1154100.0,55.6155,55.7067,55.4876,55.5302,1154100.0
2013-05-24 10:30:00,91.24,91.47,91.14,91.47,1040200.0,55.5302,55.6702,55.4694,55.6702,1040200.0
2013-05-24 11:00:00,91.47,91.48,91.26,91.27,966700.0,55.6702,55.6763,55.5424,55.5485,966700.0
2013-05-24 11:30:00,91.25,91.5,91.18,91.38,873100.0,55.5363,55.6885,55.4937,55.6155,873100.0
2013-05-24 12:00:00,91.39,91.45,91.26,91.34,552500.0,55.6215,55.6581,55.5424,55.5911,552500.0
2013-05-24 12:30:00,91.34,91.35,91.2,91.26,430700.0,55.5911,55.5972,55.5059,55.5424,430700.0
2013-05-24 13:00:00,91.25,91.45,91.25,91.44,485600.0,55.5363,55.6581,55.5363,55.652,485600.0
2013-05-24 13:30:00,91.43,91.5,91.31,91.42,658700.0,55.6459,55.6885,55.5729,55.6398,658700.0
2013-05-24 14:00:00,91.42,91.5,91.34,91.47,518200.0,55.6398,55.6885,55.5911,55.6702,518200.0
2013-05-24 14:30:00,91.48,91.48,91.33,91.44,520200.0,55.6763,55.6763,55.585,55.652,520200.0
2013-05-24 15:00:00,91.44,91.56,91.38,91.5,732800.0,55.652,55.725,55.6155,55.6885,732800.0
2013-05-24 15:30:00,91.49,91.53,91.32,91.53,1740900.0,55.6824,55.7067,55.5789,55.7067,1740900.0
2013-05-28 09:30:00,92.79,93.18,92.55,93.01,1719100.0,56.4736,56.711,56.3275,56.6075,1719100.0
2013-05-28 10:00:00,92.97,93.17,92.91,92.97,1185500.0,56.5832,56.7049,56.5466,56.5832,1185500.0
2013-05-28 10:30:00,92.97,93.0,92.67,92.72,846200.0,56.5832,56.6014,56.4006,56.431,846200.0
2013-05-28 11:00:00,92.73,92.76,92.59,92.72,803000.0,56.4371,56.4553,56.3519,56.431,803000.0
2013-05-28 11:30:00,92.72,92.74,92.35,92.35,791900.0,56.431,56.4432,56.2058,56.2058,791900.0
2013-05-28 12:00:00,92.35,92.62,92.33,92.54,599100.0,56.2058,56.3701,56.1936,56.3215,599100.0
2013-05-28 12:30:00,92.54,92.54,92.22,92.3,684800.0,56.3215,56.3215,56.1267,56.1754,684800.0
2013-05-28 13:00:00,92.3,92.35,91.93,91.96,800800.0,56.1754,56.2058,55.9502,55.9685,800800.0
2013-05-28 13:30:00,91.97,92.05,91.76,91.95,964300.0,55.9745,56.0232,55.8467,55.9624,964300.0
2013-05-28 14:00:00,91.95,92.1,91.85,92.05,673200.0,55.9624,56.0537,55.9015,56.0232,673200.0
2013-05-28 14:30:00,92.04,92.34,91.96,92.23,636000.0,56.0171,56.1997,55.9685,56.1328,636000.0
2013-05-28 15:00:00,92.24,92.48,92.18,92.44,830800.0,56.1389,56.2849,56.1023,56.2606,830800.0
2013-05-28 15:30:00,92.44,92.54,92.36,92.39,1957100.0,56.2606,56.3215,56.2119,56.2302,1957100.0
2013-05-29 09:30:00,91.76,92.2,91.69,91.86,746100.0,55.8467,56.1145,55.8041,55.9076,746100.0
2013-05-29 10:00:00,91.89,92.21,91.72,91.8,1176800.0,55.9259,56.1206,55.8224,55.8711,1176800.0
2013-05-29 10:30:00,91.8,91.95,91.63,91.7,699900.0,55.8711,55.9624,55.7676,55.8102,699900.0
2013-05-29 11:00:00,91.71,91.78,91.59,91.64,739000.0,55.8163,55.8589,55.7433,55.7737,739000.0
2013-05-29 11:30:00,91.64,91.94,91.6,91.87,723900.0,55.7737,55.9563,55.7494,55.9137,723900.0
2013-05-29 12:00:00,91.88,91.91,91.7,91.8,366200.0,55.9198,55.938,55.8102,55.8711,366200.0
2013-05-29 12:30:00,91.8,91.85,91.7,91.73,489800.0,55.8711,55.9015,55.8102,55.8285,489800.0
2013-05-29 13:00:00,91.72,92.02,91.66,92.01,640400.0,55.8224,56.005,55.7859,55.9989,640400.0
2013-05-29 13:30:00,92.02,92.27,91.86,92.24,720400.0,56.005,56.1571,55.9076,56.1389,720400.0
2013-05-29 14:00:00,92.24,92.37,92.13,92.25,709000.0,56.1389,56.218,56.0719,56.145,709000.0
2013-05-29 14:30:00,92.25,92.42,92.09,92.15,683300.0,56.145,56.2484,56.0476,56.0841,683300.0
2013-05-29 15:00:00,92.16,92.24,92.05,92.21,705400.0,56.0902,56.1389,56.0232,56.1206,705400.0
2013-05-29 15:30:00,92.21,92.24,91.98,92.1,1377400.0,56.1206,56.1389,55.9806,56.0537,1377400.0
2013-05-30 09:30:00,91.97,92.3,91.6,92.06,956000.0,55.9745,56.1754,55.7494,56.0293,956000.0
2013-05-30 10:00:00,92.07,92.25,91.92,92.1,864000.0,56.0354,56.145,55.9441,56.0537,864000.0
2013-05-30 10:30:00,92.09,92.44,92.06,92.43,869100.0,56.0476,56.2606,56.0293,56.2545,869100.0
2013-05-30 11:00:00,92.41,92.41,92.11,92.39,708900.0,56.2423,56.2423,56.0597,56.2302,708900.0
2013-05-30 11:30:00,92.38,92.52,92.34,92.48,457400.0,56.2241,56.3093,56.1997,56.2849,457400.0
2013-05-30 12:00:00,92.49,92.58,92.35,92.42,362800.0,56.291,56.3458,56.2058,56.2484,362800.0
2013-05-30 12:30:00,92.42,92.47,92.26,92.46,334100.0,56.2484,56.2788,56.151,56.2728,334100.0
2013-05-30 13:00:00,92.46,92.57,92.39,92.56,323000.0,56.2728,56.3397,56.2302,56.3336,323000.0
2013-05-30 13:30:00,92.56,92.63,92.48,92.59,394700.0,56.3336,56.3762,56.2849,56.3519,394700.0
2013-05-30 14:00:00,92.58,92.66,92.44,92.66,396600.0,56.3458,56.3945,56.2606,56.3945,396600.0
2013-05-30 14:30:00,92.67,92.68,92.5,92.6,463600.0,56.4006,56.4067,56.2971,56.358,463600.0
2013-05-30 15:00:00,92.6,92.65,92.41,92.42,556200.0,56.358,56.3884,56.2423,56.2484,556200.0
2013-05-30 15:30:00,92.41,92.46,92.1,92.11,1391800.0,56.2423,56.2728,56.0537,56.0597,1391800.0
2013-05-31 09:30:00,91.95,92.37,91.76,91.99,1184600.0,55.9624,56.218,55.8467,55.9867,1184600.0
2013-05-31 10:00:00,92.0,92.08,91.6,91.7,998400.0,55.9928,56.0415,55.7494,55.8102,998400.0
2013-05-31 10:30:00,91.71,92.04,91.67,91.75,751600.0,55.8163,56.0171,55.792,55.8406,751600.0
2013-05-31 11:00:00,91.76,92.16,91.75,92.13,871400.0,55.8467,56.0902,55.8406,56.0719,871400.0
2013-05-31 11:30:00,92.13,92.34,91.95,92.02,573900.0,56.0719,56.1997,55.9624,56.005,573900.0
2013-05-31 12:00:00,92.02,92.02,91.62,91.87,468700.0,56.005,56.005,55.7615,55.9137,468700.0
2013-05-31 12:30:00,91.86,92.0,91.74,91.76,287200.0,55.9076,55.9928,55.8346,55.8467,287200.0
2013-05-31 13:00:00,91.77,91.95,91.76,91.81,369800.0,55.8528,55.9624,55.8467,55.8772,369800.0
2013-05-31 13:30:00,91.8,91.81,91.66,91.73,405200.0,55.8711,55.8772,55.7859,55.8285,405200.0
2013-05-31 14:00:00,91.74,91.74,91.51,91.62,521700.0,55.8346,55.8346,55.6946,55.7615,521700.0
2013-05-31 14:30:00,91.62,91.62,91.13,91.21,1006700.0,55.7615,55.7615,55.4633,55.512,1006700.0
2013-05-31 15:00:00,91.2,91.54,91.13,91.14,918500.0,55.5059,55.7128,55.4633,55.4694,918500.0
2013-05-31 15:30:00,91.16,91.21,90.46,90.49,3462000.0,55.4816,55.512,55.0555,55.0738,3462000.0
2013-06-03 09:30:00,90.53,91.18,90.48,90.83,1441300.0,55.0981,55.4937,55.0677,55.2807,1441300.0
2013-06-03 10:00:00,90.83,91.41,90.64,91.09,1258100.0,55.2807,55.6337,55.1651,55.439,1258100.0
2013-06-03 10:30:00,91.09,91.11,90.66,90.76,844100.0,55.439,55.4511,55.1773,55.2381,844100.0
2013-06-03 11:00:00,90.76,91.06,90.66,90.86,808600.0,55.2381,55.4207,55.1773,55.299,808600.0
2013-06-03 11:30:00,90.85,91.18,90.79,91.04,886900.0,55.2929,55.4937,55.2564,55.4085,886900.0
2013-06-03 12:00:00,91.04,91.13,90.89,91.08,616300.0,55.4085,55.4633,55.3172,55.4329,616300.0
2013-06-03 12:30:00,91.08,91.14,90.87,90.97,486900.0,55.4329,55.4694,55.3051,55.3659,486900.0
2013-06-03 13:00:00,90.97,91.13,90.85,90.93,525000.0,55.3659,55.4633,55.2929,55.3416,525000.0
2013-06-03 13:30:00,90.92,91.11,90.79,91.07,532900.0,55.3355,55.4511,55.2564,55.4268,532900.0
2013-06-03 14:00:00,91.07,91.22,90.94,91.07,949400.0,55.4268,55.5181,55.3477,55.4268,949400.0
2013-06-03 14:30:00,91.07,91.13,90.97,90.99,826500.0,55.4268,55.4633,55.3659,55.3781,826500.0
2013-06-03 15:00:00,90.99,91.24,90.98,91.21,715700.0,55.3781,55.5302,55.372,55.512,715700.0
2013-06-03 15:30:00,91.21,91.51,91.12,91.42,2298200.0,55.512,55.6946,55.4572,55.6398,2298200.0
2013-06-04 09:30:00,91.18,91.49,90.94,91.3,836700.0,55.4937,55.6824,55.3477,55.5668,836700.0
2013-06-04 10:00:00,91.29,91.29,90.98,91.06,940600.0,55.5607,55.5607,55.372,55.4207,940600.0
2013-06-04 10:30:00,91.06,91.14,90.73,90.75,790600.0,55.4207,55.4694,55.2199,55.232,790600.0
2013-06-04 11:00:00,90.75,90.93,90.7,90.89,591900.0,55.232,55.3416,55.2016,55.3172,591900.0
2013-06-04 11:30:00,90.9,90.98,90.72,90.93,632000.0,55.3233,55.372,55.2138,55.3416,632000.0
2013-06-04 12:00:00,90.92,90.97,90.59,90.66,571500.0,55.3355,55.3659,55.1346,55.1773,571500.0
2013-06-04 12:30:00,90.66,90.69,90.5,90.65,619500.0,55.1773,55.1955,55.0799,55.1712,619500.0
2013-06-04 13:00:00,90.67,90.88,90.46,90.58,544700.0,55.1833,55.3111,55.0555,55.1286,544700.0
2013-06-04 13:30:00,90.6,90.66,90.3,90.49,713900.0,55.1407,55.1773,54.9581,55.0738,713900.0
2013-06-04 14:00:00,90.48,90.62,90.22,90.49,867800.0,55.0677,55.1529,54.9095,55.0738,867800.0
2013-06-04 14:30:00,90.5,90.73,90.43,90.61,605700.0,55.0799,55.2199,55.0373,55.1468,605700.0
2013-06-04 15:00:00,90.61,90.81,90.49,90.69,737200.0,55.1468,55.2685,55.0738,55.1955,737200.0
2013-06-04 15:30:00,90.7,91.0,90.7,90.77,1997900.0,55.2016,55.3842,55.2016,55.2442,1997900.0
2013-06-05 09:30:00,90.68,91.12,90.61,90.81,1022500.0,55.1894,55.4572,55.1468,55.2685,1022500.0
2013-06-05 10:00:00,90.81,91.02,90.4,90.69,1023200.0,55.2685,55.3964,55.019,55.1955,1023200.0
2013-06-05 10:30:00,90.7,90.74,90.49,90.49,763200.0,55.2016,55.2259,55.0738,55.0738,763200.0
2013-06-05 11:00:00,90.49,90.54,90.23,90.45,858700.0,55.0738,55.1042,54.9155,55.0494,858700.0
2013-06-05 11:30:00,90.44,90.44,90.07,90.13,684400.0,55.0434,55.0434,54.8182,54.8547,684400.0
2013-06-05 12:00:00,90.12,90.24,90.04,90.18,492200.0,54.8486,54.9216,54.7999,54.8851,492200.0
2013-06-05 12:30:00,90.17,90.19,89.92,90.09,529600.0,54.879,54.8912,54.7269,54.8303,529600.0
2013-06-05 13:00:00,90.1,90.26,90.0,90.26,581200.0,54.8364,54.9338,54.7756,54.9338,581200.0
2013-06-05 13:30:00,90.26,90.39,90.03,90.09,452200.0,54.9338,55.0129,54.7938,54.8303,452200.0
2013-06-05 14:00:00,90.09,90.22,89.79,89.86,616900.0,54.8303,54.9095,54.6478,54.6904,616900.0
2013-06-05 14:30:00,89.86,90.13,89.73,90.07,774400.0,54.6904,54.8547,54.6112,54.8182,774400.0
2013-06-05 15:00:00,90.07,90.13,89.78,90.03,1005900.0,54.8182,54.8547,54.6417,54.7938,1005900.0
2013-06-05 15:30:00,90.03,90.15,89.61,89.65,2141700.0,54.7938,54.8669,54.5382,54.5625,2141700.0
2013-06-06 09:30:00,89.45,89.73,89.1,89.52,1326300.0,54.4408,54.6112,54.2278,54.4834,1326300.0
2013-06-06 10:00:00,89.53,89.64,89.29,89.44,1089800.0,54.4895,54.5565,54.3434,54.4347,1089800.0
2013-06-06 10:30:00,89.44,89.49,89.22,89.41,966500.0,54.4347,54.4652,54.3008,54.4165,966500.0
2013-06-06 11:00:00,89.43,89.64,89.38,89.61,1068700.0,54.4287,54.5565,54.3982,54.5382,1068700.0
2013-06-06 11:30:00,89.62,90.04,89.52,89.59,1161200.0,54.5443,54.7999,54.4834,54.526,1161200.0
2013-06-06 12:00:00,89.59,89.64,89.1,89.28,983400.0,54.526,54.5565,54.2278,54.3374,983400.0
2013-06-06 12:30:00,89.3,89.39,89.0,89.16,768500.0,54.3495,54.4043,54.1669,54.2643,768500.0
2013-06-06 13:00:00,89.18,89.49,89.12,89.34,611200.0,54.2765,54.4652,54.24,54.3739,611200.0
2013-06-06 13:30:00,89.34,89.57,89.29,89.48,440500.0,54.3739,54.5139,54.3434,54.4591,440500.0
2013-06-06 14:00:00,89.48,89.78,89.33,89.77,592800.0,54.4591,54.6417,54.3678,54.6356,592800.0
2013-06-06 14:30:00,89.77,89.93,89.59,89.66,749100.0,54.6356,54.733,54.526,54.5686,749100.0
2013-06-06 15:00:00,89.66,90.09,89.65,90.04,1228900.0,54.5686,54.8303,54.5625,54.7999,1228900.0
2013-06-06 15:30:00,90.04,90.22,89.9,90.18,1627600.0,54.7999,54.9095,54.7147,54.8851,1627600.0
2013-06-07 09:30:00,90.88,91.02,90.49,90.89,1007900.0,55.3111,55.3964,55.0738,55.3172,1007900.0
2013-06-07 10:00:00,90.89,91.16,90.84,91.06,1110400.0,55.3172,55.4816,55.2868,55.4207,1110400.0
2013-06-07 10:30:00,91.06,91.25,91.05,91.11,775400.0,55.4207,55.5363,55.4146,55.4511,775400.0
2013-06-07 11:00:00,91.11,91.27,90.99,91.19,837700.0,55.4511,55.5485,55.3781,55.4998,837700.0
2013-06-07 11:30:00,91.19,91.35,90.98,91.03,952900.0,55.4998,55.5972,55.372,55.4024,952900.0
2013-06-07 12:00:00,91.03,91.09,90.81,90.89,602000.0,55.4024,55.439,55.2685,55.3172,602000.0
2013-06-07 12:30:00,90.9,91.04,90.79,90.97,411700.0,55.3233,55.4085,55.2564,55.3659,411700.0
2013-06-07 13:00:00,90.96,91.02,90.86,90.89,354100.0,55.3598,55.3964,55.299,55.3172,354100.0
2013-06-07 13:30:00,90.9,91.04,90.83,90.88,445900.0,55.3233,55.4085,55.2807,55.3111,445900.0
2013-06-07 14:00:00,90.88,90.97,90.77,90.86,565300.0,55.3111,55.3659,55.2442,55.299,565300.0
2013-06-07 14:30:00,90.87,91.24,90.79,91.18,612600.0,55.3051,55.5302,55.2564,55.4937,612600.0
2013-06-07 15:00:00,91.17,91.33,91.13,91.22,726100.0,55.4876,55.585,55.4633,55.5181,726100.0
2013-06-07 15:30:00,91.22,91.5,91.19,91.43,2022700.0,55.5181,55.6885,55.4998,55.6459,2022700.0
2013-06-10 09:30:00,91.93,91.94,91.32,91.34,949500.0,55.9502,55.9563,55.5789,55.5911,949500.0
2013-06-10 10:00:00,91.35,91.38,91.12,91.26,744400.0,55.5972,55.6155,55.4572,55.5424,744400.0
2013-06-10 10:30:00,91.27,91.45,91.19,91.26,452300.0,55.5485,55.6581,55.4998,55.5424,452300.0
2013-06-10 11:00:00,91.27,91.34,91.05,91.08,681100.0,55.5485,55.5911,55.4146,55.4329,681100.0
2013-06-10 11:30:00,91.07,91.28,91.06,91.18,494600.0,55.4268,55.5546,55.4207,55.4937,494600.0
2013-06-10 12:00:00,91.19,91.29,91.11,91.15,515700.0,55.4998,55.5607,55.4511,55.4755,515700.0
2013-06-10 12:30:00,91.15,91.15,90.93,91.02,479300.0,55.4755,55.4755,55.3416,55.3964,479300.0
2013-06-10 13:00:00,91.02,91.1,90.94,90.99,353900.0,55.3964,55.445,55.3477,55.3781,353900.0
2013-06-10 13:30:00,91.0,91.08,90.87,91.07,311200.0,55.3842,55.4329,55.3051,55.4268,311200.0
2013-06-10 14:00:00,91.07,91.12,90.97,91.08,491800.0,55.4268,55.4572,55.3659,55.4329,491800.0
2013-06-10 14:30:00,91.09,91.21,90.93,91.2,522600.0,55.439,55.512,55.3416,55.5059,522600.0
2013-06-10 15:00:00,91.2,91.21,90.9,90.93,697500.0,55.5059,55.512,55.3233,55.3416,697500.0
2013-06-10 15:30:00,90.94,91.12,90.92,91.12,1708900.0,55.3477,55.4572,55.3355,55.4572,1708900.0
2013-06-11 09:30:00,90.38,90.76,90.23,90.53,1136600.0,55.0068,55.2381,54.9155,55.0981,1136600.0
2013-06-11 10:00:00,90.53,90.97,90.42,90.56,922000.0,55.0981,55.3659,55.0312,55.1164,922000.0
2013-06-11 10:30:00,90.56,90.73,90.56,90.64,558100.0,55.1164,55.2199,55.1164,55.1651,558100.0
2013-06-11 11:00:00,90.64,90.9,90.57,90.85,522500.0,55.1651,55.3233,55.1225,55.2929,522500.0
2013-06-11 11:30:00,90.85,91.04,90.83,90.91,382000.0,55.2929,55.4085,55.2807,55.3294,382000.0
2013-06-11 12:00:00,90.91,90.99,90.84,90.88,271900.0,55.3294,55.3781,55.2868,55.3111,271900.0
2013-06-11 12:30:00,90.88,90.98,90.76,90.8,353800.0,55.3111,55.372,55.2381,55.2625,353800.0
2013-06-11 13:00:00,90.8,90.8,90.46,90.57,485300.0,55.2625,55.2625,55.0555,55.1225,485300.0
2013-06-11 13:30:00,90.57,90.57,90.36,90.38,515800.0,55.1225,55.1225,54.9947,55.0068,515800.0
2013-06-11 14:00:00,90.37,90.64,90.29,90.64,618700.0,55.0008,55.1651,54.9521,55.1651,618700.0
2013-06-11 14:30:00,90.64,90.71,90.4,90.66,628100.0,55.1651,55.2077,55.019,55.1773,628100.0
2013-06-11 15:00:00,90.67,90.78,90.5,90.51,574400.0,55.1833,55.2503,55.0799,55.086,574400.0
2013-06-11 15:30:00,90.51,90.51,90.26,90.47,1869700.0,55.086,55.086,54.9338,55.0616,1869700.0
2013-06-12 09:30:00,91.12,91.32,90.82,90.96,865700.0,55.4572,55.5789,55.2746,55.3598,865700.0
2013-06-12 10:00:00,90.96,90.96,90.57,90.71,654400.0,55.3598,55.3598,55.1225,55.2077,654400.0
2013-06-12 10:30:00,90.7,90.79,90.29,90.37,584000.0,55.2016,55.2564,54.9521,55.0008,584000.0
2013-06-12 11:00:00,90.38,90.5,90.21,90.36,675400.0,55.0068,55.0799,54.9034,54.9947,675400.0
2013-06-12 11:30:00,90.36,90.46,89.82,89.94,712400.0,54.9947,55.0555,54.666,54.739,712400.0
2013-06-12 12:00:00,89.95,90.13,89.9,90.03,413200.0,54.7451,54.8547,54.7147,54.7938,413200.0
2013-06-12 12:30:00,90.02,90.23,89.9,90.08,516500.0,54.7877,54.9155,54.7147,54.8243,516500.0
2013-06-12 13:00:00,90.08,90.29,89.93,89.99,404600.0,54.8243,54.9521,54.733,54.7695,404600.0
2013-06-12 13:30:00,90.0,90.06,89.83,90.01,491000.0,54.7756,54.8121,54.6721,54.7817,491000.0
2013-06-12 14:00:00,90.01,90.02,89.72,89.86,634800.0,54.7817,54.7877,54.6052,54.6904,634800.0
2013-06-12 14:30:00,89.84,89.88,89.62,89.75,749300.0,54.6782,54.7025,54.5443,54.6234,749300.0
2013-06-12 15:00:00,89.76,89.97,89.59,89.94,812700.0,54.6295,54.7573,54.526,54.739,812700.0
2013-06-12 15:30:00,89.95,89.98,89.68,89.74,1710700.0,54.7451,54.7634,54.5808,54.6173,1710700.0
2013-06-13 09:30:00,89.63,90.05,89.61,90.05,1075300.0,54.5504,54.806,54.5382,54.806,1075300.0
2013-06-13 10:00:00,90.04,90.31,89.87,90.12,847100.0,54.7999,54.9642,54.6964,54.8486,847100.0
2013-06-13 10:30:00,90.13,90.21,89.95,89.98,582400.0,54.8547,54.9034,54.7451,54.7634,582400.0
2013-06-13 11:00:00,89.98,90.1,89.84,90.09,697200.0,54.7634,54.8364,54.6782,54.8303,697200.0
2013-06-13 11:30:00,90.08,90.18,89.92,90.08,448100.0,54.8243,54.8851,54.7269,54.8243,448100.0
2013-06-13 12:00:00,90.08,90.11,89.94,89.95,285500.0,54.8243,54.8425,54.739,54.7451,285500.0
2013-06-13 12:30:00,89.96,90.42,89.96,90.42,647000.0,54.7512,55.0312,54.7512,55.0312,647000.0
2013-06-13 13:00:00,90.41,90.42,90.21,90.32,364900.0,55.0251,55.0312,54.9034,54.9703,364900.0
2013-06-13 13:30:00,90.33,90.45,90.18,90.43,398000.0,54.9764,55.0494,54.8851,55.0373,398000.0
2013-06-13 14:00:00,90.42,90.75,90.42,90.66,713800.0,55.0312,55.232,55.0312,55.1773,713800.0
2013-06-13 14:30:00,90.66,90.81,90.54,90.77,595000.0,55.1773,55.2685,55.1042,55.2442,595000.0
2013-06-13 15:00:00,90.77,91.26,90.76,91.2,1191700.0,55.2442,55.5424,55.2381,55.5059,1191700.0
2013-06-13 15:30:00,91.19,91.71,91.09,91.33,3336400.0,55.4998,55.8163,55.439,55.585,3336400.0
2013-06-14 09:30:00,91.13,91.3,90.75,91.05,871500.0,55.4633,55.5668,55.232,55.4146,871500.0
2013-06-14 10:00:00,91.04,91.16,90.85,90.85,721400.0,55.4085,55.4816,55.2929,55.2929,721400.0
2013-06-14 10:30:00,90.86,90.95,90.56,90.62,665500.0,55.299,55.3538,55.1164,55.1529,665500.0
2013-06-14 11:00:00,90.62,90.77,90.54,90.71,497100.0,55.1529,55.2442,55.1042,55.2077,497100.0
2013-06-14 11:30:00,90.72,90.75,90.45,90.58,504700.0,55.2138,55.232,55.0494,55.1286,504700.0
2013-06-14 12:00:00,90.57,90.58,90.34,90.44,519800.0,55.1225,55.1286,54.9825,55.0434,519800.0
2013-06-14 12:30:00,90.44,90.61,90.33,90.49,543500.0,55.0434,55.1468,54.9764,55.0738,543500.0
2013-06-14 13:00:00,90.49,90.61,90.3,90.57,588200.0,55.0738,55.1468,54.9581,55.1225,588200.0
2013-06-14 13:30:00,90.58,90.72,90.52,90.69,565000.0,55.1286,55.2138,55.092,55.1955,565000.0
2013-06-14 14:00:00,90.69,91.0,90.61,90.83,646400.0,55.1955,55.3842,55.1468,55.2807,646400.0
2013-06-14 14:30:00,90.83,90.85,90.51,90.57,487600.0,55.2807,55.2929,55.086,55.1225,487600.0
2013-06-14 15:00:00,90.56,90.79,90.55,90.57,573200.0,55.1164,55.2564,55.1103,55.1225,573200.0
2013-06-14 15:30:00,90.56,90.83,90.43,90.57,2247900.0,55.1164,55.2807,55.0373,55.1225,2247900.0
2013-06-17 09:30:00,90.97,91.77,90.94,91.41,1201400.0,55.3659,55.8528,55.3477,55.6337,1201400.0
2013-06-17 10:00:00,91.41,91.59,91.36,91.4,960400.0,55.6337,55.7433,55.6033,55.6276,960400.0
2013-06-17 10:30:00,91.41,91.68,91.38,91.61,541400.0,55.6337,55.798,55.6155,55.7554,541400.0
2013-06-17 11:00:00,91.61,91.63,91.29,91.38,623500.0,55.7554,55.7676,55.5607,55.6155,623500.0
2013-06-17 11:30:00,91.38,91.38,91.11,91.3,624500.0,55.6155,55.6155,55.4511,55.5668,624500.0
2013-06-17 12:00:00,91.29,91.32,91.19,91.21,353400.0,55.5607,55.5789,55.4998,55.512,353400.0
2013-06-17 12:30:00,91.21,91.37,91.08,91.33,626300.0,55.512,55.6094,55.4329,55.585,626300.0
2013-06-17 13:00:00,91.34,91.43,91.22,91.38,425500.0,55.5911,55.6459,55.5181,55.6155,425500.0
2013-06-17 13:30:00,91.38,91.48,91.34,91.42,363600.0,55.6155,55.6763,55.5911,55.6398,363600.0
2013-06-17 14:00:00,91.42,91.44,91.04,91.19,751300.0,55.6398,55.652,55.4085,55.4998,751300.0
2013-06-17 14:30:00,91.18,91.21,90.77,90.94,673900.0,55.4937,55.512,55.2442,55.3477,673900.0
2013-06-17 15:00:00,90.94,91.16,90.89,91.08,948000.0,55.3477,55.4816,55.3172,55.4329,948000.0
2013-06-17 15:30:00,91.1,91.56,91.09,91.48,1945200.0,55.445,55.725,55.439,55.6763,1945200.0
2013-06-18 09:30:00,91.56,91.75,91.26,91.5,744200.0,55.725,55.8406,55.5424,55.6885,744200.0
2013-06-18 10:00:00,91.49,91.63,91.42,91.49,678400.0,55.6824,55.7676,55.6398,55.6824,678400.0
2013-06-18 10:30:00,91.49,91.57,91.39,91.43,652200.0,55.6824,55.7311,55.6215,55.6459,652200.0
2013-06-18 11:00:00,91.43,91.62,91.38,91.62,476300.0,55.6459,55.7615,55.6155,55.7615,476300.0
2013-06-18 11:30:00,91.62,91.82,91.61,91.77,514300.0,55.7615,55.8832,55.7554,55.8528,514300.0
2013-06-18 12:00:00,91.77,91.85,91.74,91.79,413900.0,55.8528,55.9015,55.8346,55.865,413900.0
2013-06-18 12:30:00,91.8,92.06,91.8,92.03,638500.0,55.8711,56.0293,55.8711,56.0111,638500.0
2013-06-18 13:00:00,92.03,92.04,91.77,91.83,386800.0,56.0111,56.0171,55.8528,55.8893,386800.0
2013-06-18 13:30:00,91.83,91.98,91.81,91.9,395700.0,55.8893,55.9806,55.8772,55.9319,395700.0
2013-06-18 14:00:00,91.9,92.04,91.82,91.92,649500.0,55.9319,56.0171,55.8832,55.9441,649500.0
2013-06-18 14:30:00,91.93,92.06,91.87,91.93,527400.0,55.9502,56.0293,55.9137,55.9502,527400.0
2013-06-18 15:00:00,91.92,91.97,91.76,91.95,707900.0,55.9441,55.9745,55.8467,55.9624,707900.0
2013-06-18 15:30:00,91.95,91.96,91.69,91.92,1686200.0,55.9624,55.9685,55.8041,55.9441,1686200.0
2013-06-19 09:30:00,91.79,91.99,91.68,91.8,664900.0,55.865,55.9867,55.798,55.8711,664900.0
2013-06-19 10:00:00,91.81,92.24,91.71,92.07,747400.0,55.8772,56.1389,55.8163,56.0354,747400.0
2013-06-19 10:30:00,92.06,92.13,91.93,92.07,493900.0,56.0293,56.0719,55.9502,56.0354,493900.0
2013-06-19 11:00:00,92.07,92.09,91.93,92.01,463900.0,56.0354,56.0476,55.9502,55.9989,463900.0
2013-06-19 11:30:00,92.01,92.17,91.94,91.97,473400.0,55.9989,56.0963,55.9563,55.9745,473400.0
2013-06-19 12:00:00,91.95,92.02,91.89,91.94,378400.0,55.9624,56.005,55.9259,55.9563,378400.0
2013-06-19 12:30:00,91.93,92.0,91.83,91.85,328400.0,55.9502,55.9928,55.8893,55.9015,328400.0
2013-06-19 13:00:00,91.86,91.92,91.8,91.9,384900.0,55.9076,55.9441,55.8711,55.9319,384900.0
2013-06-19 13:30:00,91.9,92.19,91.87,92.19,322600.0,55.9319,56.1084,55.9137,56.1084,322600.0
2013-06-19 14:00:00,92.18,92.27,91.55,91.95,1369600.0,56.1023,56.1571,55.7189,55.9624,1369600.0
2013-06-19 14:30:00,91.95,92.25,91.24,91.39,2047100.0,55.9624,56.145,55.5302,55.6215,2047100.0
2013-06-19 15:00:00,91.38,91.84,91.29,91.83,1250200.0,55.6155,55.8954,55.5607,55.8893,1250200.0
2013-06-19 15:30:00,91.83,91.85,91.02,91.04,2872900.0,55.8893,55.9015,55.3964,55.4085,2872900.0
2013-06-20 09:30:00,90.2,90.52,89.83,90.1,1830100.0,54.8973,55.092,54.6721,54.8364,1830100.0
2013-06-20 10:00:00,90.08,90.36,89.95,90.04,1268300.0,54.8243,54.9947,54.7451,54.7999,1268300.0
2013-06-20 10:30:00,90.02,90.25,89.75,90.08,1088300.0,54.7877,54.9277,54.6234,54.8243,1088300.0
2013-06-20 11:00:00,90.07,90.16,89.84,89.99,784800.0,54.8182,54.8729,54.6782,54.7695,784800.0
2013-06-20 11:30:00,89.98,90.21,89.92,90.07,853400.0,54.7634,54.9034,54.7269,54.8182,853400.0
2013-06-20 12:00:00,90.07,90.27,90.01,90.01,720100.0,54.8182,54.9399,54.7817,54.7817,720100.0
2013-06-20 12:30:00,90.02,90.29,89.82,89.92,720800.0,54.7877,54.9521,54.666,54.7269,720800.0
2013-06-20 13:00:00,89.92,90.01,89.63,89.83,671500.0,54.7269,54.7817,54.5504,54.6721,671500.0
2013-06-20 13:30:00,89.84,89.98,89.77,89.94,655600.0,54.6782,54.7634,54.6356,54.739,655600.0
2013-06-20 14:00:00,89.94,90.05,89.63,89.75,1021300.0,54.739,54.806,54.5504,54.6234,1021300.0
2013-06-20 14:30:00,89.76,89.79,89.02,89.04,1194600.0,54.6295,54.6478,54.1791,54.1913,1194600.0
2013-06-20 15:00:00,89.04,89.43,88.96,89.25,1563100.0,54.1913,54.4287,54.1426,54.3191,1563100.0
2013-06-20 15:30:00,89.25,89.5,88.79,89.04,4401100.0,54.3191,54.4713,54.0391,54.1913,4401100.0
2013-06-21 09:30:00,89.92,90.08,89.45,89.65,6844500.0,54.7269,54.8243,54.4408,54.5625,6844500.0
2013-06-21 10:00:00,89.63,89.88,89.31,89.43,1038900.0,54.5504,54.7025,54.3556,54.4287,1038900.0
2013-06-21 10:30:00,89.44,89.74,89.15,89.58,1171500.0,54.4347,54.6173,54.2582,54.5199,1171500.0
2013-06-21 11:00:00,89.58,89.66,89.1,89.12,971500.0,54.5199,54.5686,54.2278,54.24,971500.0
2013-06-21 11:30:00,89.12,89.38,88.85,89.1,1145400.0,54.24,54.3982,54.0757,54.2278,1145400.0
2013-06-21 12:00:00,89.11,89.37,88.93,89.04,876300.0,54.2339,54.3921,54.1243,54.1913,876300.0
2013-06-21 12:30:00,89.04,89.76,89.02,89.7,945900.0,54.1913,54.6295,54.1791,54.593,945900.0
2013-06-21 13:00:00,89.71,89.75,89.28,89.42,813600.0,54.5991,54.6234,54.3374,54.4226,813600.0
2013-06-21 13:30:00,89.42,89.59,89.19,89.33,655600.0,54.4226,54.526,54.2826,54.3678,655600.0
2013-06-21 14:00:00,89.32,89.58,89.25,89.52,811300.0,54.3617,54.5199,54.3191,54.4834,811300.0
2013-06-21 14:30:00,89.5,89.79,89.43,89.79,840500.0,54.4713,54.6478,54.4287,54.6478,840500.0
2013-06-21 15:00:00,89.78,90.14,89.65,90.06,1198600.0,54.6417,54.8608,54.5625,54.8121,1198600.0
2013-06-21 15:30:00,90.06,90.06,89.44,89.55,2446000.0,54.8121,54.8121,54.4347,54.5017,2446000.0
2013-06-24 09:30:00,88.94,89.11,88.5,88.5,1374800.0,54.1304,54.2339,53.8626,53.8626,1374800.0
2013-06-24 10:00:00,88.5,88.67,88.22,88.27,1480600.0,53.8626,53.9661,53.6922,53.7227,1480600.0
2013-06-24 10:30:00,88.26,88.59,88.1,88.38,1231600.0,53.7166,53.9174,53.6192,53.7896,1231600.0
2013-06-24 11:00:00,88.38,88.46,88.02,88.03,947700.0,53.7896,53.8383,53.5705,53.5766,947700.0
2013-06-24 11:30:00,88.02,88.57,88.02,88.37,933800.0,53.5705,53.9052,53.5705,53.7835,933800.0
2013-06-24 12:00:00,88.36,88.52,88.21,88.42,716500.0,53.7774,53.8748,53.6861,53.8139,716500.0
2013-06-24 12:30:00,88.43,88.9,88.43,88.78,945800.0,53.82,54.1061,53.82,54.0331,945800.0
2013-06-24 13:00:00,88.76,89.25,88.56,89.01,913400.0,54.0209,54.3191,53.8992,54.173,913400.0
2013-06-24 13:30:00,89.0,89.31,88.85,89.16,765000.0,54.1669,54.3556,54.0757,54.2643,765000.0
2013-06-24 14:00:00,89.17,89.5,89.07,89.34,920200.0,54.2704,54.4713,54.2095,54.3739,920200.0
2013-06-24 14:30:00,89.31,89.39,88.87,88.97,1125000.0,54.3556,54.4043,54.0878,54.1487,1125000.0
2013-06-24 15:00:00,88.96,89.19,88.8,88.9,1064000.0,54.1426,54.2826,54.0452,54.1061,1064000.0
2013-06-24 15:30:00,88.9,89.12,88.41,88.48,2572400.0,54.1061,54.24,53.8079,53.8505,2572400.0
2013-06-25 09:30:00,89.58,89.62,88.72,88.86,1484100.0,54.5199,54.5443,53.9965,54.0817,1484100.0
2013-06-25 10:00:00,88.86,88.98,88.48,88.71,1680300.0,54.0817,54.1548,53.8505,53.9904,1680300.0
2013-06-25 10:30:00,88.71,89.25,88.65,89.06,779200.0,53.9904,54.3191,53.9539,54.2035,779200.0
2013-06-25 11:00:00,89.06,89.25,88.87,88.98,626300.0,54.2035,54.3191,54.0878,54.1548,626300.0
2013-06-25 11:30:00,88.97,89.1,88.81,89.0,571000.0,54.1487,54.2278,54.0513,54.1669,571000.0
2013-06-25 12:00:00,89.01,89.04,88.86,88.89,472500.0,54.173,54.1913,54.0817,54.1,472500.0
2013-06-25 12:30:00,88.9,89.07,88.89,89.0,404600.0,54.1061,54.2095,54.1,54.1669,404600.0
2013-06-25 13:00:00,89.0,89.05,88.72,88.88,550300.0,54.1669,54.1974,53.9965,54.0939,550300.0
2013-06-25 13:30:00,88.86,89.02,88.77,88.93,537900.0,54.0817,54.1791,54.027,54.1243,537900.0
2013-06-25 14:00:00,88.92,89.2,88.85,89.18,580300.0,54.1183,54.2887,54.0757,54.2765,580300.0
2013-06-25 14:30:00,89.19,89.37,89.05,89.16,982700.0,54.2826,54.3921,54.1974,54.2643,982700.0
2013-06-25 15:00:00,89.15,89.41,89.07,89.41,872900.0,54.2582,54.4165,54.2095,54.4165,872900.0
2013-06-25 15:30:00,89.42,89.56,89.06,89.11,3126000.0,54.4226,54.5078,54.2035,54.2339,3126000.0
2013-06-26 09:30:00,89.35,89.72,89.19,89.23,1404600.0,54.38,54.6052,54.2826,54.3069,1404600.0
2013-06-26 10:00:00,89.22,89.34,88.91,88.93,779000.0,54.3008,54.3739,54.1122,54.1243,779000.0
2013-06-26 10:30:00,88.93,89.04,88.78,88.83,837700.0,54.1243,54.1913,54.0331,54.0635,837700.0
2013-06-26 11:00:00,88.84,89.07,88.73,88.9,639700.0,54.0696,54.2095,54.0026,54.1061,639700.0
2013-06-26 11:30:00,88.88,89.05,88.81,88.82,570000.0,54.0939,54.1974,54.0513,54.0574,570000.0
2013-06-26 12:00:00,88.81,88.94,88.78,88.94,661300.0,54.0513,54.1304,54.0331,54.1304,661300.0
2013-06-26 12:30:00,88.94,88.98,88.79,88.83,528200.0,54.1304,54.1548,54.0391,54.0635,528200.0
2013-06-26 13:00:00,88.83,89.05,88.82,89.03,531100.0,54.0635,54.1974,54.0574,54.1852,531100.0
2013-06-26 13:30:00,89.03,89.28,89.02,89.28,490200.0,54.1852,54.3374,54.1791,54.3374,490200.0
2013-06-26 14:00:00,89.28,89.58,89.27,89.55,771000.0,54.3374,54.5199,54.3313,54.5017,771000.0
2013-06-26 14:30:00,89.54,89.76,89.39,89.69,1007900.0,54.4956,54.6295,54.4043,54.5869,1007900.0
2013-06-26 15:00:00,89.69,89.82,89.64,89.73,977600.0,54.5869,54.666,54.5565,54.6112,977600.0
2013-06-26 15:30:00,89.72,89.97,89.6,89.8,3113900.0,54.6052,54.7573,54.5321,54.6538,3113900.0
2013-06-27 09:30:00,90.24,90.67,90.03,90.53,933500.0,54.9216,55.1833,54.7938,55.0981,933500.0
2013-06-27 10:00:00,90.53,90.65,90.15,90.27,1009300.0,55.0981,55.1712,54.8669,54.9399,1009300.0
2013-06-27 10:30:00,90.25,90.49,90.25,90.49,827000.0,54.9277,55.0738,54.9277,55.0738,827000.0
2013-06-27 11:00:00,90.48,90.65,90.25,90.31,802100.0,55.0677,55.1712,54.9277,54.9642,802100.0
2013-06-27 11:30:00,90.32,90.55,90.3,90.47,514100.0,54.9703,55.1103,54.9581,55.0616,514100.0
2013-06-27 12:00:00,90.48,90.52,90.19,90.27,683500.0,55.0677,55.092,54.8912,54.9399,683500.0
2013-06-27 12:30:00,90.26,90.36,90.15,90.2,466500.0,54.9338,54.9947,54.8669,54.8973,466500.0
2013-06-27 13:00:00,90.2,90.41,90.18,90.36,456300.0,54.8973,55.0251,54.8851,54.9947,456300.0
2013-06-27 13:30:00,90.36,90.43,90.16,90.19,400700.0,54.9947,55.0373,54.8729,54.8912,400700.0
2013-06-27 14:00:00,90.19,90.31,90.09,90.31,710500.0,54.8912,54.9642,54.8303,54.9642,710500.0
2013-06-27 14:30:00,90.31,90.47,90.29,90.33,963500.0,54.9642,55.0616,54.9521,54.9764,963500.0
2013-06-27 15:00:00,90.34,90.45,90.16,90.41,866600.0,54.9825,55.0494,54.8729,55.0251,866600.0
2013-06-27 15:30:00,90.41,90.43,90.03,90.05,1766600.0,55.0251,55.0373,54.7938,54.806,1766600.0
2013-06-28 09:30:00,89.85,90.15,89.78,89.82,876400.0,54.6843,54.8669,54.6417,54.666,876400.0
2013-06-28 10:00:00,89.83,89.92,89.56,89.89,756300.0,54.6721,54.7269,54.5078,54.7086,756300.0
2013-06-28 10:30:00,89.89,90.35,89.88,90.2,736500.0,54.7086,54.9886,54.7025,54.8973,736500.0
2013-06-28 11:00:00,90.19,90.48,90.05,90.08,721400.0,54.8912,55.0677,54.806,54.8243,721400.0
2013-06-28 11:30:00,90.08,90.47,90.05,90.38,628300.0,54.8243,55.0616,54.806,55.0068,628300.0
2013-06-28 12:00:00,90.38,90.4,90.07,90.3,725600.0,55.0068,55.019,54.8182,54.9581,725600.0
2013-06-28 12:30:00,90.3,90.75,90.24,90.62,717500.0,54.9581,55.232,54.9216,55.1529,717500.0
2013-06-28 13:00:00,90.62,90.66,90.41,90.41,492700.0,55.1529,55.1773,55.0251,55.0251,492700.0
2013-06-28 13:30:00,90.41,90.44,90.28,90.38,547900.0,55.0251,55.0434,54.946,55.0068,547900.0
2013-06-28 14:00:00,90.38,90.57,90.3,90.32,574700.0,55.0068,55.1225,54.9581,54.9703,574700.0
2013-06-28 14:30:00,90.32,90.42,90.25,90.36,621200.0,54.9703,55.0312,54.9277,54.9947,621200.0
2013-06-28 15:00:00,90.36,90.36,90.04,90.28,1104500.0,54.9947,54.9947,54.7999,54.946,1104500.0
2013-06-28 15:30:00,90.27,90.39,89.91,89.97,3831300.0,54.9399,55.0129,54.7208,54.7573,3831300.0
2013-07-01 09:30:00,90.39,90.82,90.38,90.66,1264900.0,55.0129,55.2746,55.0068,55.1773,1264900.0
2013-07-01 10:00:00,90.65,91.09,90.62,90.98,915400.0,55.1712,55.439,55.1529,55.372,915400.0
2013-07-01 10:30:00,90.98,91.13,90.84,90.88,501300.0,55.372,55.4633,55.2868,55.3111,501300.0
2013-07-01 11:00:00,90.88,91.04,90.83,91.03,671000.0,55.3111,55.4085,55.2807,55.4024,671000.0
2013-07-01 11:30:00,91.04,91.07,90.85,90.97,474700.0,55.4085,55.4268,55.2929,55.3659,474700.0
2013-07-01 12:00:00,90.97,91.0,90.74,90.77,462000.0,55.3659,55.3842,55.2259,55.2442,462000.0
2013-07-01 12:30:00,90.77,90.97,90.76,90.92,543700.0,55.2442,55.3659,55.2381,55.3355,543700.0
2013-07-01 13:00:00,90.92,90.97,90.76,90.86,482200.0,55.3355,55.3659,55.2381,55.299,482200.0
2013-07-01 13:30:00,90.86,90.89,90.64,90.65,471000.0,55.299,55.3172,55.1651,55.1712,471000.0
2013-07-01 14:00:00,90.65,90.88,90.58,90.66,634700.0,55.1712,55.3111,55.1286,55.1773,634700.0
2013-07-01 14:30:00,90.66,90.78,90.48,90.67,569100.0,55.1773,55.2503,55.0677,55.1833,569100.0
2013-07-01 15:00:00,90.68,90.79,90.31,90.32,921600.0,55.1894,55.2564,54.9642,54.9703,921600.0
2013-07-01 15:30:00,90.32,90.42,89.96,90.26,3106800.0,54.9703,55.0312,54.7512,54.9338,3106800.0
2013-07-02 09:30:00,90.33,90.71,90.15,90.63,962600.0,54.9764,55.2077,54.8669,55.159,962600.0
2013-07-02 10:00:00,90.64,90.9,90.48,90.73,987700.0,55.1651,55.3233,55.0677,55.2199,987700.0
2013-07-02 10:30:00,90.74,91.07,90.71,91.06,726300.0,55.2259,55.4268,55.2077,55.4207,726300.0
2013-07-02 11:00:00,91.07,91.1,90.86,91.0,566400.0,55.4268,55.445,55.299,55.3842,566400.0
2013-07-02 11:30:00,91.0,91.08,90.86,90.99,445200.0,55.3842,55.4329,55.299,55.3781,445200.0
2013-07-02 12:00:00,90.98,91.01,90.79,90.88,434200.0,55.372,55.3903,55.2564,55.3111,434200.0
2013-07-02 12:30:00,90.87,90.98,90.7,90.94,484600.0,55.3051,55.372,55.2016,55.3477,484600.0
2013-07-02 13:00:00,90.95,90.95,90.72,90.82,421500.0,55.3538,55.3538,55.2138,55.2746,421500.0
2013-07-02 13:30:00,90.81,90.83,90.51,90.6,443600.0,55.2685,55.2807,55.086,55.1407,443600.0
2013-07-02 14:00:00,90.59,90.59,90.25,90.35,723600.0,55.1346,55.1346,54.9277,54.9886,723600.0
2013-07-02 14:30:00,90.34,90.43,90.12,90.36,682100.0,54.9825,55.0373,54.8486,54.9947,682100.0
2013-07-02 15:00:00,90.37,90.5,90.25,90.34,722900.0,55.0008,55.0799,54.9277,54.9825,722900.0
2013-07-02 15:30:00,90.34,90.8,90.27,90.62,1791700.0,54.9825,55.2625,54.9399,55.1529,1791700.0
2013-07-03 09:30:00,90.63,90.63,90.22,90.35,856600.0,55.159,55.159,54.9095,54.9886,856600.0
2013-07-03 10:00:00,90.35,90.51,90.14,90.47,763300.0,54.9886,55.086,54.8608,55.0616,763300.0
2013-07-03 10:30:00,90.52,90.74,90.32,90.53,873300.0,55.092,55.2259,54.9703,55.0981,873300.0
2013-07-03 11:00:00,90.52,90.76,90.48,90.62,574900.0,55.092,55.2381,55.0677,55.1529,574900.0
2013-07-03 11:30:00,90.62,90.75,90.49,90.75,502900.0,55.1529,55.232,55.0738,55.232,502900.0
2013-07-03 12:00:00,90.76,90.81,90.65,90.78,479200.0,55.2381,55.2685,55.1712,55.2503,479200.0
2013-07-03 12:30:00,90.78,90.87,90.56,90.63,698500.0,55.2503,55.3051,55.1164,55.159,698500.0
2013-07-05 09:30:00,91.1,91.3,90.78,91.02,950500.0,55.445,55.5668,55.2503,55.3964,950500.0
2013-07-05 10:00:00,91.01,91.04,90.57,90.82,839600.0,55.3903,55.4085,55.1225,55.2746,839600.0
2013-07-05 10:30:00,90.83,90.92,90.73,90.86,565700.0,55.2807,55.3355,55.2199,55.299,565700.0
2013-07-05 11:00:00,90.87,90.99,90.82,90.87,353300.0,55.3051,55.3781,55.2746,55.3051,353300.0
2013-07-05 11:30:00,90.87,90.98,90.66,90.98,424500.0,55.3051,55.372,55.1773,55.372,424500.0
2013-07-05 12:00:00,90.98,91.11,90.98,91.08,403400.0,55.372,55.4511,55.372,55.4329,403400.0
2013-07-05 12:30:00,91.08,91.21,91.05,91.15,269700.0,55.4329,55.512,55.4146,55.4755,269700.0
2013-07-05 13:00:00,91.16,91.29,91.1,91.17,282300.0,55.4816,55.5607,55.445,55.4876,282300.0
2013-07-05 13:30:00,91.17,91.23,91.07,91.09,231000.0,55.4876,55.5242,55.4268,55.439,231000.0
2013-07-05 14:00:00,91.09,91.4,91.09,91.39,353100.0,55.439,55.6276,55.439,55.6215,353100.0
2013-07-05 14:30:00,91.38,91.48,91.2,91.28,460100.0,55.6155,55.6763,55.5059,55.5546,460100.0
2013-07-05 15:00:00,91.27,91.29,90.91,91.01,478800.0,55.5485,55.5607,55.3294,55.3903,478800.0
2013-07-05 15:30:00,91.01,91.61,90.96,91.55,1637100.0,55.3903,55.7554,55.3598,55.7189,1637100.0
2013-07-08 09:30:00,91.96,92.38,91.9,92.38,1277200.0,55.9685,56.2241,55.9319,56.2241,1277200.0
2013-07-08 10:00:00,92.36,92.53,92.33,92.36,1253600.0,56.2119,56.3154,56.1936,56.2119,1253600.0
2013-07-08 10:30:00,92.36,92.46,92.34,92.41,795200.0,56.2119,56.2728,56.1997,56.2423,795200.0
2013-07-08 11:00:00,92.4,92.48,92.27,92.38,671600.0,56.2362,56.2849,56.1571,56.2241,671600.0
2013-07-08 11:30:00,92.38,92.5,92.29,92.33,550600.0,56.2241,56.2971,56.1693,56.1936,550600.0
2013-07-08 12:00:00,92.34,92.36,92.19,92.23,375000.0,56.1997,56.2119,56.1084,56.1328,375000.0
2013-07-08 12:30:00,92.22,92.36,92.19,92.26,379200.0,56.1267,56.2119,56.1084,56.151,379200.0
2013-07-08 13:00:00,92.26,92.38,92.2,92.29,366000.0,56.151,56.2241,56.1145,56.1693,366000.0
2013-07-08 13:30:00,92.28,92.5,92.25,92.44,347000.0,56.1632,56.2971,56.145,56.2606,347000.0
2013-07-08 14:00:00,92.45,92.49,92.28,92.32,403900.0,56.2667,56.291,56.1632,56.1876,403900.0
2013-07-08 14:30:00,92.32,92.4,92.27,92.35,453000.0,56.1876,56.2362,56.1571,56.2058,453000.0
2013-07-08 15:00:00,92.36,92.36,92.19,92.2,599100.0,56.2119,56.2119,56.1084,56.1145,599100.0
2013-07-08 15:30:00,92.21,92.37,92.05,92.24,1763600.0,56.1206,56.218,56.0232,56.1389,1763600.0
2013-07-09 09:30:00,92.64,92.9,92.57,92.88,1131900.0,56.3823,56.5406,56.3397,56.5284,1131900.0
2013-07-09 10:00:00,92.89,92.91,92.3,92.32,838800.0,56.5345,56.5466,56.1754,56.1876,838800.0
2013-07-09 10:30:00,92.31,92.46,92.27,92.35,862500.0,56.1815,56.2728,56.1571,56.2058,862500.0
2013-07-09 11:00:00,92.34,92.59,92.25,92.59,766500.0,56.1997,56.3519,56.145,56.3519,766500.0
2013-07-09 11:30:00,92.58,92.75,92.55,92.67,454900.0,56.3458,56.4493,56.3275,56.4006,454900.0
2013-07-09 12:00:00,92.67,92.84,92.66,92.79,467400.0,56.4006,56.504,56.3945,56.4736,467400.0
2013-07-09 12:30:00,92.8,92.94,92.79,92.9,582800.0,56.4797,56.5649,56.4736,56.5406,582800.0
2013-07-09 13:00:00,92.9,92.95,92.82,92.82,421600.0,56.5406,56.571,56.4919,56.4919,421600.0
2013-07-09 13:30:00,92.82,93.09,92.77,92.96,1116800.0,56.4919,56.6562,56.4614,56.5771,1116800.0
2013-07-09 14:00:00,92.96,93.09,92.88,93.01,634800.0,56.5771,56.6562,56.5284,56.6075,634800.0
2013-07-09 14:30:00,93.02,93.02,92.86,92.89,589200.0,56.6136,56.6136,56.5162,56.5345,589200.0
2013-07-09 15:00:00,92.9,93.18,92.9,93.12,1031300.0,56.5406,56.711,56.5406,56.6745,1031300.0
2013-07-09 15:30:00,93.12,93.44,92.95,93.3,2233000.0,56.6745,56.8692,56.571,56.784,2233000.0
2013-07-10 09:30:00,93.19,93.39,92.7,92.71,958200.0,56.7171,56.8388,56.4188,56.4249,958200.0
2013-07-10 10:00:00,92.72,92.89,92.7,92.78,692900.0,56.431,56.5345,56.4188,56.4675,692900.0
2013-07-10 10:30:00,92.79,92.87,92.56,92.6,771000.0,56.4736,56.5223,56.3336,56.358,771000.0
2013-07-10 11:00:00,92.6,92.7,92.57,92.68,394600.0,56.358,56.4188,56.3397,56.4067,394600.0
2013-07-10 11:30:00,92.68,92.77,92.43,92.45,656500.0,56.4067,56.4614,56.2545,56.2667,656500.0
2013-07-10 12:00:00,92.45,92.49,92.38,92.44,371100.0,56.2667,56.291,56.2241,56.2606,371100.0
2013-07-10 12:30:00,92.43,92.58,92.43,92.44,422200.0,56.2545,56.3458,56.2545,56.2606,422200.0
2013-07-10 13:00:00,92.45,92.59,92.39,92.59,523500.0,56.2667,56.3519,56.2302,56.3519,523500.0
2013-07-10 13:30:00,92.59,92.72,92.53,92.55,433500.0,56.3519,56.431,56.3154,56.3275,433500.0
2013-07-10 14:00:00,92.54,93.25,92.51,93.02,1743100.0,56.3215,56.7536,56.3032,56.6136,1743100.0
2013-07-10 14:30:00,93.02,93.09,92.54,92.69,1126100.0,56.6136,56.6562,56.3215,56.4127,1126100.0
2013-07-10 15:00:00,92.7,92.92,92.63,92.81,1022800.0,56.4188,56.5527,56.3762,56.4858,1022800.0
2013-07-10 15:30:00,92.8,92.95,92.68,92.83,1896500.0,56.4797,56.571,56.4067,56.498,1896500.0
2013-07-11 09:30:00,93.78,93.81,93.42,93.51,1624600.0,57.0761,57.0944,56.857,56.9118,1624600.0
2013-07-11 10:00:00,93.52,93.58,93.34,93.49,1105100.0,56.9179,56.9544,56.8083,56.8996,1105100.0
2013-07-11 10:30:00,93.48,93.6,93.32,93.5,713300.0,56.8936,56.9666,56.7962,56.9057,713300.0
2013-07-11 11:00:00,93.52,93.66,93.51,93.58,502200.0,56.9179,57.0031,56.9118,56.9544,502200.0
2013-07-11 11:30:00,93.59,93.6,93.43,93.5,475500.0,56.9605,56.9666,56.8631,56.9057,475500.0
2013-07-11 12:00:00,93.49,93.5,93.22,93.24,577200.0,56.8996,56.9057,56.7353,56.7475,577200.0
2013-07-11 12:30:00,93.24,93.34,93.2,93.28,665000.0,56.7475,56.8083,56.7231,56.7718,665000.0
2013-07-11 13:00:00,93.28,93.31,93.09,93.17,636500.0,56.7718,56.7901,56.6562,56.7049,636500.0
2013-07-11 13:30:00,93.17,93.17,93.04,93.1,670000.0,56.7049,56.7049,56.6258,56.6623,670000.0
2013-07-11 14:00:00,93.11,93.24,93.08,93.17,1020400.0,56.6684,56.7475,56.6501,56.7049,1020400.0
2013-07-11 14:30:00,93.17,93.34,93.13,93.19,944900.0,56.7049,56.8083,56.6805,56.7171,944900.0
2013-07-11 15:00:00,93.18,93.4,93.18,93.35,1270400.0,56.711,56.8449,56.711,56.8144,1270400.0
2013-07-11 15:30:00,93.36,93.59,93.23,93.31,3275900.0,56.8205,56.9605,56.7414,56.7901,3275900.0
2013-07-12 09:30:00,93.25,93.37,92.94,93.12,1020800.0,56.7536,56.8266,56.5649,56.6745,1020800.0
2013-07-12 10:00:00,93.13,93.32,92.98,93.18,644400.0,56.6805,56.7962,56.5892,56.711,644400.0
2013-07-12 10:30:00,93.19,93.31,92.88,92.9,759800.0,56.7171,56.7901,56.5284,56.5406,759800.0
2013-07-12 11:00:00,92.92,93.04,92.92,92.94,408100.0,56.5527,56.6258,56.5527,56.5649,408100.0
2013-07-12 11:30:00,92.94,92.98,92.73,92.78,564100.0,56.5649,56.5892,56.4371,56.4675,564100.0
2013-07-12 12:00:00,92.78,93.01,92.78,92.99,472500.0,56.4675,56.6075,56.4675,56.5953,472500.0
2013-07-12 12:30:00,92.99,93.21,92.97,93.16,672400.0,56.5953,56.7292,56.5832,56.6988,672400.0
2013-07-12 13:00:00,93.15,93.27,92.93,93.05,451000.0,56.6927,56.7657,56.5588,56.6318,451000.0
2013-07-12 13:30:00,93.05,93.09,92.91,92.95,317200.0,56.6318,56.6562,56.5466,56.571,317200.0
2013-07-12 14:00:00,92.95,93.03,92.81,92.82,519100.0,56.571,56.6197,56.4858,56.4919,519100.0
2013-07-12 14:30:00,92.83,93.07,92.77,93.07,520000.0,56.498,56.644,56.4614,56.644,520000.0
2013-07-12 15:00:00,93.07,93.09,92.91,93.04,561000.0,56.644,56.6562,56.5466,56.6258,561000.0
2013-07-12 15:30:00,93.04,93.45,93.03,93.3,1969100.0,56.6258,56.8753,56.6197,56.784,1969100.0
2013-07-15 09:30:00,93.21,93.3,93.09,93.16,839000.0,56.7292,56.784,56.6562,56.6988,839000.0
2013-07-15 10:00:00,93.16,93.36,93.11,93.33,617600.0,56.6988,56.8205,56.6684,56.8023,617600.0
2013-07-15 10:30:00,93.33,93.34,93.25,93.26,421400.0,56.8023,56.8083,56.7536,56.7597,421400.0
2013-07-15 11:00:00,93.27,93.34,93.19,93.32,531100.0,56.7657,56.8083,56.7171,56.7962,531100.0
2013-07-15 11:30:00,93.33,93.49,93.31,93.48,424600.0,56.8023,56.8996,56.7901,56.8936,424600.0
2013-07-15 12:00:00,93.48,93.5,93.43,93.46,264400.0,56.8936,56.9057,56.8631,56.8814,264400.0
2013-07-15 12:30:00,93.47,93.48,93.38,93.43,262200.0,56.8875,56.8936,56.8327,56.8631,262200.0
2013-07-15 13:00:00,93.43,93.49,93.39,93.48,234100.0,56.8631,56.8996,56.8388,56.8936,234100.0
2013-07-15 13:30:00,93.49,93.5,93.42,93.43,289700.0,56.8996,56.9057,56.857,56.8631,289700.0
2013-07-15 14:00:00,93.44,93.49,93.38,93.45,455100.0,56.8692,56.8996,56.8327,56.8753,455100.0
2013-07-15 14:30:00,93.44,93.5,93.33,93.35,469600.0,56.8692,56.9057,56.8023,56.8144,469600.0
2013-07-15 15:00:00,93.35,93.35,93.19,93.21,621200.0,56.8144,56.8144,56.7171,56.7292,621200.0
2013-07-15 15:30:00,93.21,93.32,93.2,93.25,1271100.0,56.7292,56.7962,56.7231,56.7536,1271100.0
2013-07-16 09:30:00,93.19,93.47,92.9,93.19,1013800.0,56.7171,56.8875,56.5406,56.7171,1013800.0
2013-07-16 10:00:00,93.19,93.38,92.95,92.96,978400.0,56.7171,56.8327,56.571,56.5771,978400.0
2013-07-16 10:30:00,92.97,93.12,92.81,92.81,606000.0,56.5832,56.6745,56.4858,56.4858,606000.0
2013-07-16 11:00:00,92.82,93.2,92.81,93.11,802000.0,56.4919,56.7231,56.4858,56.6684,802000.0
2013-07-16 11:30:00,93.11,93.16,92.9,93.04,653400.0,56.6684,56.6988,56.5406,56.6258,653400.0
2013-07-16 12:00:00,93.03,93.13,93.0,93.07,430800.0,56.6197,56.6805,56.6014,56.644,430800.0
2013-07-16 12:30:00,93.07,93.1,93.0,93.01,357300.0,56.644,56.6623,56.6014,56.6075,357300.0
2013-07-16 13:00:00,93.0,93.02,92.77,92.8,367100.0,56.6014,56.6136,56.4614,56.4797,367100.0
2013-07-16 13:30:00,92.8,93.0,92.77,92.99,546300.0,56.4797,56.6014,56.4614,56.5953,546300.0
2013-07-16 14:00:00,92.99,93.07,92.93,93.04,699800.0,56.5953,56.644,56.5588,56.6258,699800.0
2013-07-16 14:30:00,93.05,93.06,92.9,93.0,601000.0,56.6318,56.6379,56.5406,56.6014,601000.0
2013-07-16 15:00:00,92.99,93.17,92.9,93.17,931200.0,56.5953,56.7049,56.5406,56.7049,931200.0
2013-07-16 15:30:00,93.17,93.34,93.12,93.33,1549700.0,56.7049,56.8083,56.6745,56.8023,1549700.0
2013-07-17 09:30:00,93.56,93.72,93.14,93.37,1093600.0,56.9422,57.0396,56.6866,56.8266,1093600.0
2013-07-17 10:00:00,93.36,93.71,93.35,93.63,507600.0,56.8205,57.0335,56.8144,56.9848,507600.0
2013-07-17 10:30:00,93.64,93.73,93.37,93.52,532800.0,56.9909,57.0457,56.8266,56.9179,532800.0
2013-07-17 11:00:00,93.52,93.74,93.5,93.57,520700.0,56.9179,57.0518,56.9057,56.9483,520700.0
2013-07-17 11:30:00,93.57,93.59,93.37,93.38,443600.0,56.9483,56.9605,56.8266,56.8327,443600.0
2013-07-17 12:00:00,93.38,93.49,93.33,93.39,467600.0,56.8327,56.8996,56.8023,56.8388,467600.0
2013-07-17 12:30:00,93.39,93.55,93.38,93.48,408300.0,56.8388,56.9362,56.8327,56.8936,408300.0
2013-07-17 13:00:00,93.47,93.61,93.44,93.53,283500.0,56.8875,56.9727,56.8692,56.924,283500.0
2013-07-17 13:30:00,93.53,93.65,93.46,93.59,390900.0,56.924,56.997,56.8814,56.9605,390900.0
2013-07-17 14:00:00,93.59,93.74,93.54,93.73,428200.0,56.9605,57.0518,56.9301,57.0457,428200.0
2013-07-17 14:30:00,93.72,93.73,93.51,93.6,497200.0,57.0396,57.0457,56.9118,56.9666,497200.0
2013-07-17 15:00:00,93.6,93.66,93.46,93.54,607400.0,56.9666,57.0031,56.8814,56.9301,607400.0
2013-07-17 15:30:00,93.53,93.54,93.34,93.42,1479200.0,56.924,56.9301,56.8083,56.857,1479200.0
2013-07-18 09:30:00,93.72,94.16,93.71,94.15,896900.0,57.0396,57.3074,57.0335,57.3013,896900.0
2013-07-18 10:00:00,94.15,94.49,94.14,94.41,1084100.0,57.3013,57.5083,57.2952,57.4596,1084100.0
2013-07-18 10:30:00,94.42,94.84,94.38,94.71,1084100.0,57.4657,57.7213,57.4413,57.6422,1084100.0
2013-07-18 11:00:00,94.7,94.77,94.65,94.68,727900.0,57.6361,57.6787,57.6056,57.6239,727900.0
2013-07-18 11:30:00,94.67,94.67,94.46,94.49,510600.0,57.6178,57.6178,57.49,57.5083,510600.0
2013-07-18 12:00:00,94.48,94.63,94.43,94.61,518700.0,57.5022,57.5935,57.4717,57.5813,518700.0
2013-07-18 12:30:00,94.62,94.67,94.55,94.67,460200.0,57.5874,57.6178,57.5448,57.6178,460200.0
2013-07-18 13:00:00,94.66,94.72,94.44,94.47,562200.0,57.6117,57.6482,57.4778,57.4961,562200.0
2013-07-18 13:30:00,94.48,94.57,94.44,94.55,404100.0,57.5022,57.5569,57.4778,57.5448,404100.0
2013-07-18 14:00:00,94.55,94.6,94.47,94.54,416100.0,57.5448,57.5752,57.4961,57.5387,416100.0
2013-07-18 14:30:00,94.53,94.6,94.42,94.47,593800.0,57.5326,57.5752,57.4657,57.4961,593800.0
2013-07-18 15:00:00,94.47,94.47,94.25,94.41,685600.0,57.4961,57.4961,57.3622,57.4596,685600.0
2013-07-18 15:30:00,94.4,94.43,94.25,94.38,1257800.0,57.4535,57.4717,57.3622,57.4413,1257800.0
2013-07-19 09:30:00,94.64,94.95,94.41,94.54,3933300.0,57.5995,57.7882,57.4596,57.5387,3933300.0
2013-07-19 10:00:00,94.57,94.79,94.55,94.79,758000.0,57.5569,57.6908,57.5448,57.6908,758000.0
2013-07-19 10:30:00,94.78,94.91,94.75,94.78,494700.0,57.6848,57.7639,57.6665,57.6848,494700.0
2013-07-19 11:00:00,94.78,94.94,94.63,94.9,565300.0,57.6848,57.7821,57.5935,57.7578,565300.0
2013-07-19 11:30:00,94.91,94.92,94.8,94.9,502100.0,57.7639,57.77,57.6969,57.7578,502100.0
2013-07-19 12:00:00,94.91,94.93,94.87,94.91,319200.0,57.7639,57.776,57.7395,57.7639,319200.0
2013-07-19 12:30:00,94.92,94.93,94.82,94.85,304000.0,57.77,57.776,57.7091,57.7274,304000.0
2013-07-19 13:00:00,94.85,95.18,94.84,95.08,1017400.0,57.7274,57.9282,57.7213,57.8673,1017400.0
2013-07-19 13:30:00,95.07,95.15,95.06,95.13,439600.0,57.8613,57.9099,57.8552,57.8978,439600.0
2013-07-19 14:00:00,95.13,95.23,95.11,95.2,706100.0,57.8978,57.9586,57.8856,57.9404,706100.0
2013-07-19 14:30:00,95.2,95.25,95.0,95.01,684000.0,57.9404,57.9708,57.8187,57.8247,684000.0
2013-07-19 15:00:00,95.02,95.18,95.01,95.17,622200.0,57.8308,57.9282,57.8247,57.9221,622200.0
2013-07-19 15:30:00,95.18,95.23,95.11,95.18,2065200.0,57.9282,57.9586,57.8856,57.9282,2065200.0
2013-07-22 09:30:00,94.7,95.2,94.7,94.98,856800.0,57.6361,57.9404,57.6361,57.8065,856800.0
2013-07-22 10:00:00,94.98,95.03,94.83,94.98,590200.0,57.8065,57.8369,57.7152,57.8065,590200.0
2013-07-22 10:30:00,94.98,95.02,94.85,94.94,536500.0,57.8065,57.8308,57.7274,57.7821,536500.0
2013-07-22 11:00:00,94.94,95.1,94.93,95.07,382400.0,57.7821,57.8795,57.776,57.8613,382400.0
2013-07-22 11:30:00,95.07,95.18,94.97,94.98,386200.0,57.8613,57.9282,57.8004,57.8065,386200.0
2013-07-22 12:00:00,94.98,95.06,94.94,95.0,357200.0,57.8065,57.8552,57.7821,57.8187,357200.0
2013-07-22 12:30:00,94.99,95.1,94.97,95.04,264300.0,57.8126,57.8795,57.8004,57.843,264300.0
2013-07-22 13:00:00,95.03,95.04,94.9,94.95,355000.0,57.8369,57.843,57.7578,57.7882,355000.0
2013-07-22 13:30:00,94.95,94.95,94.9,94.92,365100.0,57.7882,57.7882,57.7578,57.77,365100.0
2013-07-22 14:00:00,94.92,95.0,94.86,94.91,459900.0,57.77,57.8187,57.7334,57.7639,459900.0
2013-07-22 14:30:00,94.91,94.97,94.87,94.97,354500.0,57.7639,57.8004,57.7395,57.8004,354500.0
2013-07-22 15:00:00,94.97,94.97,94.88,94.92,386400.0,57.8004,57.8004,57.7456,57.77,386400.0
2013-07-22 15:30:00,94.91,94.95,94.78,94.85,1568100.0,57.7639,57.7882,57.6848,57.7274,1568100.0
2013-07-23 09:30:00,94.86,95.21,94.84,95.14,829200.0,57.7334,57.9465,57.7213,57.9039,829200.0
2013-07-23 10:00:00,95.13,95.33,95.06,95.31,592400.0,57.8978,58.0195,57.8552,58.0073,592400.0
2013-07-23 10:30:00,95.31,95.32,95.12,95.13,483700.0,58.0073,58.0134,57.8917,57.8978,483700.0
2013-07-23 11:00:00,95.13,95.16,95.0,95.09,452800.0,57.8978,57.916,57.8187,57.8734,452800.0
2013-07-23 11:30:00,95.08,95.31,95.08,95.27,424300.0,57.8673,58.0073,57.8673,57.983,424300.0
2013-07-23 12:00:00,95.26,95.34,95.26,95.33,329600.0,57.9769,58.0256,57.9769,58.0195,329600.0
2013-07-23 12:30:00,95.33,95.38,95.25,95.27,279500.0,58.0195,58.0499,57.9708,57.983,279500.0
2013-07-23 13:00:00,95.27,95.42,95.27,95.38,231100.0,57.983,58.0743,57.983,58.0499,231100.0
2013-07-23 13:30:00,95.38,95.41,95.27,95.28,256500.0,58.0499,58.0682,57.983,57.9891,256500.0
2013-07-23 14:00:00,95.29,95.39,95.28,95.35,307900.0,57.9951,58.056,57.9891,58.0317,307900.0
2013-07-23 14:30:00,95.35,95.49,95.34,95.4,421200.0,58.0317,58.1169,58.0256,58.0621,421200.0
2013-07-23 15:00:00,95.4,95.41,95.29,95.39,407300.0,58.0621,58.0682,57.9951,58.056,407300.0
2013-07-23 15:30:00,95.4,95.45,95.21,95.25,1183200.0,58.0621,58.0925,57.9465,57.9708,1183200.0
2013-07-24 09:30:00,95.31,95.31,94.86,94.87,649700.0,58.0073,58.0073,57.7334,57.7395,649700.0
2013-07-24 10:00:00,94.87,94.9,94.51,94.73,666500.0,57.7395,57.7578,57.5204,57.6543,666500.0
2013-07-24 10:30:00,94.74,94.88,94.66,94.83,385600.0,57.6604,57.7456,57.6117,57.7152,385600.0
2013-07-24 11:00:00,94.81,94.92,94.59,94.83,507000.0,57.703,57.77,57.5691,57.7152,507000.0
2013-07-24 11:30:00,94.83,94.91,94.82,94.85,400700.0,57.7152,57.7639,57.7091,57.7274,400700.0
2013-07-24 12:00:00,94.85,94.87,94.58,94.59,323000.0,57.7274,57.7395,57.563,57.5691,323000.0
2013-07-24 12:30:00,94.6,94.61,94.51,94.54,450200.0,57.5752,57.5813,57.5204,57.5387,450200.0
2013-07-24 13:00:00,94.54,94.6,94.42,94.52,514300.0,57.5387,57.5752,57.4657,57.5265,514300.0
2013-07-24 13:30:00,94.52,94.59,94.44,94.56,482200.0,57.5265,57.5691,57.4778,57.5509,482200.0
2013-07-24 14:00:00,94.56,94.72,94.49,94.72,444100.0,57.5509,57.6482,57.5083,57.6482,444100.0
2013-07-24 14:30:00,94.72,94.9,94.68,94.87,460000.0,57.6482,57.7578,57.6239,57.7395,460000.0
2013-07-24 15:00:00,94.87,94.9,94.56,94.86,640600.0,57.7395,57.7578,57.5509,57.7334,640600.0
2013-07-24 15:30:00,94.86,95.0,94.76,94.99,1360600.0,57.7334,57.8187,57.6726,57.8126,1360600.0
2013-07-25 09:30:00,94.64,95.08,94.42,94.91,980400.0,57.5995,57.8673,57.4657,57.7639,980400.0
2013-07-25 10:00:00,94.91,94.98,94.61,94.68,668800.0,57.7639,57.8065,57.5813,57.6239,668800.0
2013-07-25 10:30:00,94.69,94.9,94.69,94.87,422900.0,57.63,57.7578,57.63,57.7395,422900.0
2013-07-25 11:00:00,94.87,94.88,94.64,94.7,398100.0,57.7395,57.7456,57.5995,57.6361,398100.0
2013-07-25 11:30:00,94.7,94.86,94.66,94.71,375700.0,57.6361,57.7334,57.6117,57.6422,375700.0
2013-07-25 12:00:00,94.72,95.14,94.69,94.99,660300.0,57.6482,57.9039,57.63,57.8126,660300.0
2013-07-25 12:30:00,95.0,95.3,94.97,95.14,645500.0,57.8187,58.0012,57.8004,57.9039,645500.0
2013-07-25 13:00:00,95.14,95.19,95.01,95.11,329600.0,57.9039,57.9343,57.8247,57.8856,329600.0
2013-07-25 13:30:00,95.11,95.22,95.05,95.13,397800.0,57.8856,57.9525,57.8491,57.8978,397800.0
2013-07-25 14:00:00,95.12,95.2,94.88,94.88,458600.0,57.8917,57.9404,57.7456,57.7456,458600.0
2013-07-25 14:30:00,94.89,94.96,94.75,94.78,422000.0,57.7517,57.7943,57.6665,57.6848,422000.0
2013-07-25 15:00:00,94.78,95.22,94.77,95.1,701700.0,57.6848,57.9525,57.6787,57.8795,701700.0
2013-07-25 15:30:00,95.1,95.31,94.87,94.99,1942000.0,57.8795,58.0073,57.7395,57.8126,1942000.0
2013-07-26 09:30:00,94.65,94.86,94.37,94.49,774100.0,57.6056,57.7334,57.4352,57.5083,774100.0
2013-07-26 10:00:00,94.48,94.7,94.39,94.4,708000.0,57.5022,57.6361,57.4474,57.4535,708000.0
2013-07-26 10:30:00,94.4,94.47,93.94,93.97,867500.0,57.4535,57.4961,57.1735,57.1918,867500.0
2013-07-26 11:00:00,93.98,94.17,93.84,94.01,617100.0,57.1979,57.3135,57.1127,57.2161,617100.0
2013-07-26 11:30:00,94.01,94.26,94.01,94.26,405100.0,57.2161,57.3683,57.2161,57.3683,405100.0
2013-07-26 12:00:00,94.26,94.33,94.17,94.23,262100.0,57.3683,57.4109,57.3135,57.35,262100.0
2013-07-26 12:30:00,94.24,94.31,94.21,94.23,351700.0,57.3561,57.3987,57.3378,57.35,351700.0
2013-07-26 13:00:00,94.23,94.5,94.23,94.43,300200.0,57.35,57.5143,57.35,57.4717,300200.0
2013-07-26 13:30:00,94.44,94.52,94.39,94.45,244800.0,57.4778,57.5265,57.4474,57.4839,244800.0
2013-07-26 14:00:00,94.45,94.55,94.41,94.43,421300.0,57.4839,57.5448,57.4596,57.4717,421300.0
2013-07-26 14:30:00,94.43,94.5,94.33,94.44,420900.0,57.4717,57.5143,57.4109,57.4778,420900.0
2013-07-26 15:00:00,94.44,94.58,94.41,94.56,554700.0,57.4778,57.563,57.4596,57.5509,554700.0
2013-07-26 15:30:00,94.56,94.82,94.48,94.76,1518800.0,57.5509,57.7091,57.5022,57.6726,1518800.0
2013-07-29 09:30:00,94.51,94.52,94.03,94.06,951300.0,57.5204,57.5265,57.2283,57.2466,951300.0
2013-07-29 10:00:00,94.07,94.13,93.86,93.99,705900.0,57.2526,57.2892,57.1248,57.2039,705900.0
2013-07-29 10:30:00,94.0,94.0,93.86,93.98,523400.0,57.21,57.21,57.1248,57.1979,523400.0
2013-07-29 11:00:00,93.98,94.02,93.75,93.77,551400.0,57.1979,57.2222,57.0579,57.0701,551400.0
2013-07-29 11:30:00,93.76,93.88,93.76,93.82,360100.0,57.064,57.137,57.064,57.1005,360100.0
2013-07-29 12:00:00,93.82,93.88,93.62,93.75,581500.0,57.1005,57.137,56.9788,57.0579,581500.0
2013-07-29 12:30:00,93.74,93.78,93.61,93.76,462600.0,57.0518,57.0761,56.9727,57.064,462600.0
2013-07-29 13:00:00,93.76,93.92,93.74,93.81,394100.0,57.064,57.1613,57.0518,57.0944,394100.0
2013-07-29 13:30:00,93.81,93.86,93.79,93.82,361600.0,57.0944,57.1248,57.0822,57.1005,361600.0
2013-07-29 14:00:00,93.83,94.07,93.83,94.05,410900.0,57.1066,57.2526,57.1066,57.2405,410900.0
2013-07-29 14:30:00,94.04,94.14,94.0,94.08,468400.0,57.2344,57.2952,57.21,57.2587,468400.0
2013-07-29 15:00:00,94.08,94.15,94.04,94.09,540800.0,57.2587,57.3013,57.2344,57.2648,540800.0
2013-07-29 15:30:00,94.09,94.14,93.94,94.06,1172200.0,57.2648,57.2952,57.1735,57.2466,1172200.0
2013-07-30 09:30:00,94.3,94.33,93.75,93.81,843300.0,57.3926,57.4109,57.0579,57.0944,843300.0
2013-07-30 10:00:00,93.81,93.9,93.7,93.77,732000.0,57.0944,57.1492,57.0274,57.0701,732000.0
2013-07-30 10:30:00,93.77,93.88,93.71,93.79,554300.0,57.0701,57.137,57.0335,57.0822,554300.0
2013-07-30 11:00:00,93.78,93.78,93.57,93.65,922300.0,57.0761,57.0761,56.9483,56.997,922300.0
2013-07-30 11:30:00,93.64,93.73,93.6,93.66,432000.0,56.9909,57.0457,56.9666,57.0031,432000.0
2013-07-30 12:00:00,93.66,93.7,93.54,93.69,358500.0,57.0031,57.0274,56.9301,57.0214,358500.0
2013-07-30 12:30:00,93.69,93.71,93.61,93.65,396100.0,57.0214,57.0335,56.9727,56.997,396100.0
2013-07-30 13:00:00,93.66,93.71,93.52,93.55,383200.0,57.0031,57.0335,56.9179,56.9362,383200.0
2013-07-30 13:30:00,93.54,93.64,93.46,93.63,477500.0,56.9301,56.9909,56.8814,56.9848,477500.0
2013-07-30 14:00:00,93.62,93.77,93.58,93.74,571500.0,56.9788,57.0701,56.9544,57.0518,571500.0
2013-07-30 14:30:00,93.73,93.92,93.73,93.89,553000.0,57.0457,57.1613,57.0457,57.1431,553000.0
2013-07-30 15:00:00,93.9,93.97,93.82,93.9,806300.0,57.1492,57.1918,57.1005,57.1492,806300.0
2013-07-30 15:30:00,93.9,94.0,93.78,93.87,1869500.0,57.1492,57.21,57.0761,57.1309,1869500.0
2013-07-31 09:30:00,93.98,94.15,93.54,93.97,961500.0,57.1979,57.3013,56.9301,57.1918,961500.0
2013-07-31 10:00:00,93.97,94.54,93.91,94.43,702400.0,57.1918,57.5387,57.1553,57.4717,702400.0
2013-07-31 10:30:00,94.42,94.6,94.27,94.41,637300.0,57.4657,57.5752,57.3744,57.4596,637300.0
2013-07-31 11:00:00,94.41,94.43,94.11,94.11,406400.0,57.4596,57.4717,57.277,57.277,406400.0
2013-07-31 11:30:00,94.11,94.23,94.01,94.06,539200.0,57.277,57.35,57.2161,57.2466,539200.0
2013-07-31 12:00:00,94.06,94.12,93.96,94.02,372900.0,57.2466,57.2831,57.1857,57.2222,372900.0
2013-07-31 12:30:00,94.02,94.03,93.9,93.93,370400.0,57.2222,57.2283,57.1492,57.1674,370400.0
2013-07-31 13:00:00,93.93,93.94,93.81,93.81,520500.0,57.1674,57.1735,57.0944,57.0944,520500.0
2013-07-31 13:30:00,93.82,93.82,93.71,93.74,506900.0,57.1005,57.1005,57.0335,57.0518,506900.0
2013-07-31 14:00:00,93.74,94.16,93.5,93.78,1086100.0,57.0518,57.3074,56.9057,57.0761,1086100.0
2013-07-31 14:30:00,93.78,94.1,93.78,94.04,847000.0,57.0761,57.2709,57.0761,57.2344,847000.0
2013-07-31 15:00:00,94.04,94.05,93.58,93.78,1223500.0,57.2344,57.2405,56.9544,57.0761,1223500.0
2013-07-31 15:30:00,93.78,93.93,93.38,93.75,3553200.0,57.0761,57.1674,56.8327,57.0579,3553200.0
2013-08-01 09:30:00,92.69,93.1,91.9,92.08,3858100.0,56.4127,56.6623,55.9319,56.0415,3858100.0
2013-08-01 10:00:00,92.08,92.41,91.71,92.32,2492000.0,56.0415,56.2423,55.8163,56.1876,2492000.0
2013-08-01 10:30:00,92.32,92.42,91.75,91.76,1616400.0,56.1876,56.2484,55.8406,55.8467,1616400.0
2013-08-01 11:00:00,91.76,91.86,91.25,91.48,1559100.0,55.8467,55.9076,55.5363,55.6763,1559100.0
2013-08-01 11:30:00,91.47,91.79,91.47,91.75,1065700.0,55.6702,55.865,55.6702,55.8406,1065700.0
2013-08-01 12:00:00,91.75,92.09,91.73,92.08,860400.0,55.8406,56.0476,55.8285,56.0415,860400.0
2013-08-01 12:30:00,92.09,92.15,92.02,92.09,1047200.0,56.0476,56.0841,56.005,56.0476,1047200.0
2013-08-01 13:00:00,92.09,92.14,91.87,91.99,1033100.0,56.0476,56.078,55.9137,55.9867,1033100.0
2013-08-01 13:30:00,91.99,92.25,91.95,92.25,940600.0,55.9867,56.145,55.9624,56.145,940600.0
2013-08-01 14:00:00,92.25,92.6,92.24,92.57,961000.0,56.145,56.358,56.1389,56.3397,961000.0
2013-08-01 14:30:00,92.58,92.68,92.36,92.39,849500.0,56.3458,56.4067,56.2119,56.2302,849500.0
2013-08-01 15:00:00,92.39,92.58,92.2,92.29,1024400.0,56.2302,56.3458,56.1145,56.1693,1024400.0
2013-08-01 15:30:00,92.29,92.82,92.23,92.71,2630700.0,56.1693,56.4919,56.1328,56.4249,2630700.0
2013-08-02 09:30:00,92.47,92.53,91.81,91.87,1077900.0,56.2788,56.3154,55.8772,55.9137,1077900.0
2013-08-02 10:00:00,91.88,91.99,91.8,91.95,867800.0,55.9198,55.9867,55.8711,55.9624,867800.0
2013-08-02 10:30:00,91.94,91.97,91.71,91.77,891200.0,55.9563,55.9745,55.8163,55.8528,891200.0
2013-08-02 11:00:00,91.78,91.8,91.49,91.64,927300.0,55.8589,55.8711,55.6824,55.7737,927300.0
2013-08-02 11:30:00,91.64,91.68,91.5,91.55,655500.0,55.7737,55.798,55.6885,55.7189,655500.0
2013-08-02 12:00:00,91.55,91.66,91.5,91.66,836300.0,55.7189,55.7859,55.6885,55.7859,836300.0
2013-08-02 12:30:00,91.66,91.79,91.44,91.48,700200.0,55.7859,55.865,55.652,55.6763,700200.0
2013-08-02 13:00:00,91.47,91.49,91.39,91.45,554300.0,55.6702,55.6824,55.6215,55.6581,554300.0
2013-08-02 13:30:00,91.43,91.6,91.43,91.58,481300.0,55.6459,55.7494,55.6459,55.7372,481300.0
2013-08-02 14:00:00,91.59,91.65,91.51,91.52,524200.0,55.7433,55.7798,55.6946,55.7007,524200.0
2013-08-02 14:30:00,91.53,91.67,91.34,91.66,709600.0,55.7067,55.792,55.5911,55.7859,709600.0
2013-08-02 15:00:00,91.67,91.71,91.58,91.69,502900.0,55.792,55.8163,55.7372,55.8041,502900.0
2013-08-02 15:30:00,91.69,92.0,91.64,91.95,2515000.0,55.8041,55.9928,55.7737,55.9624,2515000.0
2013-08-05 09:30:00,91.42,91.55,91.03,91.18,1396800.0,55.6398,55.7189,55.4024,55.4937,1396800.0
2013-08-05 10:00:00,91.18,91.33,91.16,91.29,956800.0,55.4937,55.585,55.4816,55.5607,956800.0
2013-08-05 10:30:00,91.3,91.31,91.08,91.13,903900.0,55.5668,55.5729,55.4329,55.4633,903900.0
2013-08-05 11:00:00,91.14,91.25,91.11,91.2,778600.0,55.4694,55.5363,55.4511,55.5059,778600.0
2013-08-05 11:30:00,91.2,91.2,91.11,91.15,489400.0,55.5059,55.5059,55.4511,55.4755,489400.0
2013-08-05 12:00:00,91.14,91.22,91.12,91.17,434400.0,55.4694,55.5181,55.4572,55.4876,434400.0
2013-08-05 12:30:00,91.17,91.21,91.1,91.14,387000.0,55.4876,55.512,55.445,55.4694,387000.0
2013-08-05 13:00:00,91.14,91.14,91.01,91.06,525300.0,55.4694,55.4694,55.3903,55.4207,525300.0
2013-08-05 13:30:00,91.07,91.17,91.02,91.11,410900.0,55.4268,55.4876,55.3964,55.4511,410900.0
2013-08-05 14:00:00,91.11,91.52,91.1,91.46,1104500.0,55.4511,55.7007,55.445,55.6641,1104500.0
2013-08-05 14:30:00,91.46,91.5,91.34,91.46,610000.0,55.6641,55.6885,55.5911,55.6641,610000.0
2013-08-05 15:00:00,91.46,91.7,91.44,91.66,879500.0,55.6641,55.8102,55.652,55.7859,879500.0
2013-08-05 15:30:00,91.65,91.76,91.56,91.6,2105800.0,55.7798,55.8467,55.725,55.7494,2105800.0
2013-08-06 09:30:00,91.34,91.91,91.33,91.76,1088200.0,55.5911,55.938,55.585,55.8467,1088200.0
2013-08-06 10:00:00,91.77,91.8,91.46,91.63,892100.0,55.8528,55.8711,55.6641,55.7676,892100.0
2013-08-06 10:30:00,91.63,91.67,91.36,91.47,925200.0,55.7676,55.792,55.6033,55.6702,925200.0
2013-08-06 11:00:00,91.47,91.66,91.46,91.61,533300.0,55.6702,55.7859,55.6641,55.7554,533300.0
2013-08-06 11:30:00,91.61,91.61,91.46,91.49,562900.0,55.7554,55.7554,55.6641,55.6824,562900.0
2013-08-06 12:00:00,91.49,91.57,91.31,91.39,491000.0,55.6824,55.7311,55.5729,55.6215,491000.0
2013-08-06 12:30:00,91.39,91.61,91.3,91.55,438400.0,55.6215,55.7554,55.5668,55.7189,438400.0
2013-08-06 13:00:00,91.55,91.57,91.43,91.52,407400.0,55.7189,55.7311,55.6459,55.7007,407400.0
2013-08-06 13:30:00,91.51,91.52,91.38,91.41,456200.0,55.6946,55.7007,55.6155,55.6337,456200.0
2013-08-06 14:00:00,91.41,91.45,91.32,91.38,590100.0,55.6337,55.6581,55.5789,55.6155,590100.0
2013-08-06 14:30:00,91.39,91.47,91.28,91.4,734200.0,55.6215,55.6702,55.5546,55.6276,734200.0
2013-08-06 15:00:00,91.41,91.46,91.3,91.39,1044100.0,55.6337,55.6641,55.5668,55.6215,1044100.0
2013-08-06 15:30:00,91.4,91.51,91.31,91.46,1803200.0,55.6276,55.6946,55.5729,55.6641,1803200.0
2013-08-07 09:30:00,91.18,91.54,91.18,91.37,888800.0,55.4937,55.7128,55.4937,55.6094,888800.0
2013-08-07 10:00:00,91.38,91.4,91.16,91.24,563600.0,55.6155,55.6276,55.4816,55.5302,563600.0
2013-08-07 10:30:00,91.24,91.27,91.15,91.25,464100.0,55.5302,55.5485,55.4755,55.5363,464100.0
2013-08-07 11:00:00,91.25,91.29,91.16,91.19,564200.0,55.5363,55.5607,55.4816,55.4998,564200.0
2013-08-07 11:30:00,91.19,91.34,91.15,91.33,376300.0,55.4998,55.5911,55.4755,55.585,376300.0
2013-08-07 12:00:00,91.34,91.41,91.26,91.39,315300.0,55.5911,55.6337,55.5424,55.6215,315300.0
2013-08-07 12:30:00,91.39,91.55,91.33,91.41,459200.0,55.6215,55.7189,55.585,55.6337,459200.0
2013-08-07 13:00:00,91.42,91.45,91.25,91.32,301800.0,55.6398,55.6581,55.5363,55.5789,301800.0
2013-08-07 13:30:00,91.32,91.38,91.26,91.36,290500.0,55.5789,55.6155,55.5424,55.6033,290500.0
2013-08-07 14:00:00,91.36,91.43,91.25,91.31,339200.0,55.6033,55.6459,55.5363,55.5729,339200.0
2013-08-07 14:30:00,91.32,91.37,91.18,91.19,377900.0,55.5789,55.6094,55.4937,55.4998,377900.0
2013-08-07 15:00:00,91.18,91.36,91.17,91.34,552800.0,55.4937,55.6033,55.4876,55.5911,552800.0
2013-08-07 15:30:00,91.33,91.48,91.24,91.38,1391000.0,55.585,55.6763,55.5302,55.6155,1391000.0
2013-08-08 09:30:00,91.92,91.97,91.72,91.77,851100.0,55.9441,55.9745,55.8224,55.8528,851100.0
2013-08-08 10:00:00,91.76,91.78,91.62,91.64,761700.0,55.8467,55.8589,55.7615,55.7737,761700.0
2013-08-08 10:30:00,91.64,91.65,91.32,91.51,888700.0,55.7737,55.7798,55.5789,55.6946,888700.0
2013-08-08 11:00:00,91.51,91.54,91.3,91.39,765200.0,55.6946,55.7128,55.5668,55.6215,765200.0
2013-08-08 11:30:00,91.39,91.42,91.29,91.31,644800.0,55.6215,55.6398,55.5607,55.5729,644800.0
2013-08-08 12:00:00,91.31,91.36,91.28,91.34,857000.0,55.5729,55.6033,55.5546,55.5911,857000.0
2013-08-08 12:30:00,91.33,91.6,91.31,91.58,496200.0,55.585,55.7494,55.5729,55.7372,496200.0
2013-08-08 13:00:00,91.59,91.62,91.47,91.53,459200.0,55.7433,55.7615,55.6702,55.7067,459200.0
2013-08-08 13:30:00,91.53,91.55,91.48,91.53,404600.0,55.7067,55.7189,55.6763,55.7067,404600.0
2013-08-08 14:00:00,91.53,91.56,91.48,91.53,546000.0,55.7067,55.725,55.6763,55.7067,546000.0
2013-08-08 14:30:00,91.54,91.66,91.52,91.59,571900.0,55.7128,55.7859,55.7007,55.7433,571900.0
2013-08-08 15:00:00,91.58,91.69,91.57,91.64,621400.0,55.7372,55.8041,55.7311,55.7737,621400.0
2013-08-08 15:30:00,91.64,91.86,91.55,91.76,1877200.0,55.7737,55.9076,55.7189,55.8467,1877200.0
2013-08-09 09:30:00,91.18,91.36,91.0,91.2,823100.0,55.8791,55.9894,55.7688,55.8914,823100.0
2013-08-09 10:00:00,91.2,91.27,90.93,91.02,666000.0,55.8914,55.9343,55.7259,55.7811,666000.0
2013-08-09 10:30:00,91.02,91.06,90.81,90.85,462500.0,55.7811,55.8056,55.6524,55.6769,462500.0
2013-08-09 11:00:00,90.87,90.88,90.43,90.55,642000.0,55.6891,55.6953,55.4195,55.493,642000.0
2013-08-09 11:30:00,90.55,90.69,90.51,90.6,455200.0,55.493,55.5788,55.4685,55.5237,455200.0
2013-08-09 12:00:00,90.6,90.63,90.5,90.55,348400.0,55.5237,55.542,55.4624,55.493,348400.0
2013-08-09 12:30:00,90.56,90.72,90.52,90.54,334700.0,55.4991,55.5972,55.4746,55.4869,334700.0
2013-08-09 13:00:00,90.54,90.75,90.46,90.75,625300.0,55.4869,55.6156,55.4379,55.6156,625300.0
2013-08-09 13:30:00,90.74,90.82,90.62,90.76,358800.0,55.6095,55.6585,55.5359,55.6217,358800.0
2013-08-09 14:00:00,90.75,90.91,90.69,90.75,493600.0,55.6156,55.7136,55.5788,55.6156,493600.0
2013-08-09 14:30:00,90.75,90.78,90.59,90.69,578400.0,55.6156,55.634,55.5175,55.5788,578400.0
2013-08-09 15:00:00,90.7,90.78,90.64,90.7,553100.0,55.5849,55.634,55.5482,55.5849,553100.0
2013-08-09 15:30:00,90.69,90.75,90.56,90.69,1283100.0,55.5788,55.6156,55.4991,55.5788,1283100.0
2013-08-12 09:30:00,90.42,90.43,89.97,90.03,1182200.0,55.4133,55.4195,55.1376,55.1743,1182200.0
2013-08-12 10:00:00,90.02,90.19,89.98,90.02,759100.0,55.1682,55.2724,55.1437,55.1682,759100.0
2013-08-12 10:30:00,90.03,90.24,90.0,90.12,598700.0,55.1743,55.303,55.1559,55.2295,598700.0
2013-08-12 11:00:00,90.1,90.16,89.95,90.0,584500.0,55.2172,55.254,55.1253,55.1559,584500.0
2013-08-12 11:30:00,90.01,90.01,89.81,89.87,506300.0,55.1621,55.1621,55.0395,55.0763,506300.0
2013-08-12 12:00:00,89.87,90.05,89.85,89.89,479600.0,55.0763,55.1866,55.064,55.0885,479600.0
2013-08-12 12:30:00,89.88,89.95,89.78,89.93,441500.0,55.0824,55.1253,55.0211,55.1131,441500.0
2013-08-12 13:00:00,89.93,89.97,89.83,89.86,379500.0,55.1131,55.1376,55.0518,55.0702,379500.0
2013-08-12 13:30:00,89.86,89.93,89.79,89.89,539100.0,55.0702,55.1131,55.0273,55.0885,539100.0
2013-08-12 14:00:00,89.89,89.91,89.81,89.83,442000.0,55.0885,55.1008,55.0395,55.0518,442000.0
2013-08-12 14:30:00,89.84,89.85,89.72,89.76,638800.0,55.0579,55.064,54.9844,55.0089,638800.0
2013-08-12 15:00:00,89.76,89.94,89.69,89.92,851800.0,55.0089,55.1192,54.966,55.1069,851800.0
2013-08-12 15:30:00,89.93,90.0,89.86,89.89,1255000.0,55.1131,55.1559,55.0702,55.0885,1255000.0
2013-08-13 09:30:00,89.85,89.92,89.15,89.25,1306400.0,55.064,55.1069,54.635,54.6963,1306400.0
2013-08-13 10:00:00,89.24,89.36,89.14,89.33,807600.0,54.6902,54.7637,54.6289,54.7453,807600.0
2013-08-13 10:30:00,89.33,89.53,89.26,89.35,965200.0,54.7453,54.8679,54.7024,54.7576,965200.0
2013-08-13 11:00:00,89.34,89.44,89.19,89.34,718600.0,54.7515,54.8128,54.6595,54.7515,718600.0
2013-08-13 11:30:00,89.35,89.37,89.19,89.25,526500.0,54.7576,54.7699,54.6595,54.6963,526500.0
2013-08-13 12:00:00,89.25,89.51,89.22,89.5,448300.0,54.6963,54.8557,54.6779,54.8495,448300.0
2013-08-13 12:30:00,89.51,89.62,89.44,89.52,524900.0,54.8557,54.9231,54.8128,54.8618,524900.0
2013-08-13 13:00:00,89.52,89.69,89.44,89.6,392400.0,54.8618,54.966,54.8128,54.9108,392400.0
2013-08-13 13:30:00,89.61,89.65,89.56,89.59,369500.0,54.9169,54.9415,54.8863,54.9047,369500.0
2013-08-13 14:00:00,89.59,89.65,89.52,89.62,418500.0,54.9047,54.9415,54.8618,54.9231,418500.0
2013-08-13 14:30:00,89.62,89.63,89.41,89.46,597800.0,54.9231,54.9292,54.7944,54.825,597800.0
2013-08-13 15:00:00,89.46,89.64,89.44,89.57,572900.0,54.825,54.9353,54.8128,54.8924,572900.0
2013-08-13 15:30:00,89.57,89.63,89.4,89.42,1158900.0,54.8924,54.9292,54.7882,54.8005,1158900.0
2013-08-14 09:30:00,89.34,89.48,89.17,89.31,869300.0,54.7515,54.8373,54.6473,54.7331,869300.0
2013-08-14 10:00:00,89.31,89.4,89.22,89.29,567300.0,54.7331,54.7882,54.6779,54.7208,567300.0
2013-08-14 10:30:00,89.3,89.41,89.04,89.15,685500.0,54.727,54.7944,54.5676,54.635,685500.0
2013-08-14 11:00:00,89.14,89.18,89.04,89.16,527700.0,54.6289,54.6534,54.5676,54.6412,527700.0
2013-08-14 11:30:00,89.16,89.22,89.06,89.08,521600.0,54.6412,54.6779,54.5799,54.5921,521600.0
2013-08-14 12:00:00,89.08,89.13,89.01,89.13,421100.0,54.5921,54.6228,54.5492,54.6228,421100.0
2013-08-14 12:30:00,89.13,89.18,89.05,89.08,331700.0,54.6228,54.6534,54.5737,54.5921,331700.0
2013-08-14 13:00:00,89.09,89.16,89.06,89.06,336700.0,54.5983,54.6412,54.5799,54.5799,336700.0
2013-08-14 13:30:00,89.05,89.08,88.93,89.02,656700.0,54.5737,54.5921,54.5002,54.5554,656700.0
2013-08-14 14:00:00,89.02,89.09,88.92,88.95,465700.0,54.5554,54.5983,54.4941,54.5125,465700.0
2013-08-14 14:30:00,88.95,89.05,88.9,89.03,556100.0,54.5125,54.5737,54.4818,54.5615,556100.0
2013-08-14 15:00:00,89.04,89.29,89.02,89.18,582700.0,54.5676,54.7208,54.5554,54.6534,582700.0
2013-08-14 15:30:00,89.19,89.19,88.96,88.98,1584100.0,54.6595,54.6595,54.5186,54.5308,1584100.0
2013-08-15 09:30:00,88.66,88.87,88.35,88.42,1300900.0,54.3347,54.4634,54.1448,54.1877,1300900.0
2013-08-15 10:00:00,88.43,88.58,88.2,88.34,851700.0,54.1938,54.2857,54.0528,54.1386,851700.0
2013-08-15 10:30:00,88.35,88.44,88.3,88.36,589300.0,54.1448,54.1999,54.1141,54.1509,589300.0
2013-08-15 11:00:00,88.36,88.7,88.34,88.64,552300.0,54.1509,54.3593,54.1386,54.3225,552300.0
2013-08-15 11:30:00,88.64,88.74,88.51,88.52,561400.0,54.3225,54.3838,54.2428,54.2489,561400.0
2013-08-15 12:00:00,88.53,88.66,88.53,88.59,276500.0,54.2551,54.3347,54.2551,54.2918,276500.0
2013-08-15 12:30:00,88.59,88.7,88.39,88.39,370300.0,54.2918,54.3593,54.1693,54.1693,370300.0
2013-08-15 13:00:00,88.39,88.46,88.14,88.19,610500.0,54.1693,54.2122,54.0161,54.0467,610500.0
2013-08-15 13:30:00,88.19,88.33,88.19,88.25,512200.0,54.0467,54.1325,54.0467,54.0835,512200.0
2013-08-15 14:00:00,88.26,88.35,88.06,88.31,655500.0,54.0896,54.1448,53.967,54.1202,655500.0
2013-08-15 14:30:00,88.31,88.4,88.25,88.28,520800.0,54.1202,54.1754,54.0835,54.1019,520800.0
2013-08-15 15:00:00,88.29,88.36,88.13,88.22,724200.0,54.108,54.1509,54.0099,54.0651,724200.0
2013-08-15 15:30:00,88.22,88.4,88.14,88.15,1848200.0,54.0651,54.1754,54.0161,54.0222,1848200.0
2013-08-16 09:30:00,88.01,88.42,87.98,88.28,2630500.0,53.9364,54.1877,53.918,54.1019,2630500.0
2013-08-16 10:00:00,88.28,88.39,88.13,88.31,588300.0,54.1019,54.1693,54.0099,54.1202,588300.0
2013-08-16 10:30:00,88.31,88.4,88.16,88.39,643800.0,54.1202,54.1754,54.0283,54.1693,643800.0
2013-08-16 11:00:00,88.38,88.49,88.12,88.14,576000.0,54.1631,54.2306,54.0038,54.0161,576000.0
2013-08-16 11:30:00,88.13,88.21,88.04,88.11,464100.0,54.0099,54.059,53.9548,53.9977,464100.0
2013-08-16 12:00:00,88.11,88.11,87.86,87.89,577800.0,53.9977,53.9977,53.8445,53.8628,577800.0
2013-08-16 12:30:00,87.88,87.98,87.81,87.92,436600.0,53.8567,53.918,53.8138,53.8812,436600.0
2013-08-16 13:00:00,87.91,87.94,87.69,87.71,606800.0,53.8751,53.8935,53.7403,53.7525,606800.0
2013-08-16 13:30:00,87.72,87.84,87.72,87.78,390600.0,53.7587,53.8322,53.7587,53.7954,390600.0
2013-08-16 14:00:00,87.78,87.84,87.66,87.73,510900.0,53.7954,53.8322,53.7219,53.7648,510900.0
2013-08-16 14:30:00,87.74,87.89,87.65,87.87,489300.0,53.7709,53.8628,53.7158,53.8506,489300.0
2013-08-16 15:00:00,87.86,87.91,87.8,87.86,606800.0,53.8445,53.8751,53.8077,53.8445,606800.0
2013-08-16 15:30:00,87.87,88.12,87.87,87.9,1477500.0,53.8506,54.0038,53.8506,53.869,1477500.0
2013-08-19 09:30:00,87.8,87.87,87.49,87.72,1180800.0,53.8077,53.8506,53.6177,53.7587,1180800.0
2013-08-19 10:00:00,87.72,87.78,87.59,87.64,819500.0,53.7587,53.7954,53.679,53.7096,819500.0
2013-08-19 10:30:00,87.64,87.67,87.51,87.58,634600.0,53.7096,53.728,53.63,53.6729,634600.0
2013-08-19 11:00:00,87.59,87.6,87.4,87.43,537600.0,53.679,53.6851,53.5626,53.5809,537600.0
2013-08-19 11:30:00,87.43,87.51,87.29,87.45,592500.0,53.5809,53.63,53.4951,53.5932,592500.0
2013-08-19 12:00:00,87.45,87.46,87.3,87.34,375400.0,53.5932,53.5993,53.5013,53.5258,375400.0
2013-08-19 12:30:00,87.33,87.47,87.31,87.39,435300.0,53.5197,53.6055,53.5074,53.5564,435300.0
2013-08-19 13:00:00,87.39,87.39,87.03,87.04,692100.0,53.5564,53.5564,53.3358,53.3419,692100.0
2013-08-19 13:30:00,87.03,87.16,86.87,87.12,751500.0,53.3358,53.4155,53.2377,53.391,751500.0
2013-08-19 14:00:00,87.11,87.14,86.94,87.03,609500.0,53.3848,53.4032,53.2806,53.3358,609500.0
2013-08-19 14:30:00,87.03,87.18,86.93,87.01,696200.0,53.3358,53.4277,53.2745,53.3235,696200.0
2013-08-19 15:00:00,87.02,87.09,86.92,86.98,683200.0,53.3297,53.3726,53.2684,53.3052,683200.0
2013-08-19 15:30:00,86.98,87.05,86.78,86.87,1937400.0,53.3052,53.3481,53.1826,53.2377,1937400.0
2013-08-20 09:30:00,87.21,87.3,86.85,87.14,1234700.0,53.4461,53.5013,53.2255,53.4032,1234700.0
2013-08-20 10:00:00,87.14,87.61,87.12,87.55,1268900.0,53.4032,53.6913,53.391,53.6545,1268900.0
2013-08-20 10:30:00,87.55,87.78,87.53,87.71,981500.0,53.6545,53.7954,53.6422,53.7525,981500.0
2013-08-20 11:00:00,87.71,87.86,87.7,87.83,716700.0,53.7525,53.8445,53.7464,53.8261,716700.0
2013-08-20 11:30:00,87.84,87.87,87.56,87.61,667300.0,53.8322,53.8506,53.6606,53.6913,667300.0
2013-08-20 12:00:00,87.62,87.64,87.52,87.63,481200.0,53.6974,53.7096,53.6361,53.7035,481200.0
2013-08-20 12:30:00,87.63,87.64,87.41,87.54,488000.0,53.7035,53.7096,53.5687,53.6484,488000.0
2013-08-20 13:00:00,87.54,87.58,87.36,87.4,388800.0,53.6484,53.6729,53.538,53.5626,388800.0
2013-08-20 13:30:00,87.4,87.56,87.36,87.4,550500.0,53.5626,53.6606,53.538,53.5626,550500.0
2013-08-20 14:00:00,87.4,87.49,87.33,87.44,503300.0,53.5626,53.6177,53.5197,53.5871,503300.0
2013-08-20 14:30:00,87.44,87.45,87.23,87.3,682800.0,53.5871,53.5932,53.4584,53.5013,682800.0
2013-08-20 15:00:00,87.3,87.3,87.14,87.19,613400.0,53.5013,53.5013,53.4032,53.4339,613400.0
2013-08-20 15:30:00,87.19,87.25,86.83,86.84,1567100.0,53.4339,53.4706,53.2132,53.2194,1567100.0
2013-08-21 09:30:00,86.96,87.09,86.65,86.99,1215100.0,53.2929,53.3726,53.1029,53.3113,1215100.0
2013-08-21 10:00:00,86.99,87.11,86.83,87.0,850200.0,53.3113,53.3848,53.2132,53.3174,850200.0
2013-08-21 10:30:00,87.0,87.22,86.86,86.96,726700.0,53.3174,53.4522,53.2316,53.2929,726700.0
2013-08-21 11:00:00,86.96,86.98,86.76,86.82,594400.0,53.2929,53.3052,53.1703,53.2071,594400.0
2013-08-21 11:30:00,86.82,86.91,86.78,86.9,689200.0,53.2071,53.2623,53.1826,53.2561,689200.0
2013-08-21 12:00:00,86.9,86.98,86.84,86.87,381400.0,53.2561,53.3052,53.2194,53.2377,381400.0
2013-08-21 12:30:00,86.88,87.08,86.88,87.04,405500.0,53.2439,53.3664,53.2439,53.3419,405500.0
2013-08-21 13:00:00,87.05,87.06,86.95,86.96,272600.0,53.3481,53.3542,53.2868,53.2929,272600.0
2013-08-21 13:30:00,86.95,87.06,86.89,86.98,323300.0,53.2868,53.3542,53.25,53.3052,323300.0
2013-08-21 14:00:00,86.99,86.99,86.56,86.77,1358800.0,53.3113,53.3113,53.0478,53.1765,1358800.0
2013-08-21 14:30:00,86.76,87.35,86.75,87.15,907100.0,53.1703,53.5319,53.1642,53.4093,907100.0
2013-08-21 15:00:00,87.15,87.17,86.88,86.91,780200.0,53.4093,53.4216,53.2439,53.2623,780200.0
2013-08-21 15:30:00,86.92,87.0,86.39,86.42,2437700.0,53.2684,53.3174,52.9436,52.962,2437700.0
2013-08-22 09:30:00,86.58,87.04,86.45,87.01,1439000.0,53.06,53.3419,52.9804,53.3235,1439000.0
2013-08-22 10:00:00,87.0,87.42,86.94,87.33,1244100.0,53.3174,53.5748,53.2806,53.5197,1244100.0
2013-08-22 10:30:00,87.33,87.42,87.18,87.2,706900.0,53.5197,53.5748,53.4277,53.44,706900.0
2013-08-22 11:00:00,87.2,87.34,87.06,87.11,585700.0,53.44,53.5258,53.3542,53.3848,585700.0
2013-08-22 11:30:00,87.12,87.3,87.1,87.28,442000.0,53.391,53.5013,53.3787,53.489,442000.0
2013-08-22 12:00:00,87.27,87.38,87.18,87.2,363500.0,53.4829,53.5503,53.4277,53.44,363500.0
2013-08-22 12:30:00,87.2,87.36,87.0,87.02,260800.0,53.44,53.538,53.3174,53.3297,260800.0
2013-08-22 13:00:00,87.02,87.19,87.0,87.15,189300.0,53.3297,53.4339,53.3174,53.4093,189300.0
2013-08-22 13:30:00,87.14,87.21,87.09,87.15,183400.0,53.4032,53.4461,53.3726,53.4093,183400.0
2013-08-22 14:00:00,87.15,87.19,87.0,87.02,230300.0,53.4093,53.4339,53.3174,53.3297,230300.0
2013-08-22 14:30:00,87.01,87.07,86.95,87.02,221400.0,53.3235,53.3603,53.2868,53.3297,221400.0
2013-08-22 15:00:00,87.01,87.2,86.9,87.17,338000.0,53.3235,53.44,53.2561,53.4216,338000.0
2013-08-22 15:30:00,87.18,87.34,86.96,87.0,1600100.0,53.4277,53.5258,53.2929,53.3174,1600100.0
2013-08-23 09:30:00,87.11,87.18,86.82,86.89,810700.0,53.3848,53.4277,53.2071,53.25,810700.0
2013-08-23 10:00:00,86.87,87.25,86.76,87.22,757700.0,53.2377,53.4706,53.1703,53.4522,757700.0
2013-08-23 10:30:00,87.22,87.48,87.15,87.43,754700.0,53.4522,53.6116,53.4093,53.5809,754700.0
2013-08-23 11:00:00,87.43,87.47,87.25,87.3,411600.0,53.5809,53.6055,53.4706,53.5013,411600.0
2013-08-23 11:30:00,87.31,87.37,87.17,87.18,347400.0,53.5074,53.5442,53.4216,53.4277,347400.0
2013-08-23 12:00:00,87.18,87.29,87.16,87.2,379500.0,53.4277,53.4951,53.4155,53.44,379500.0
2013-08-23 12:30:00,87.2,87.47,87.19,87.41,481400.0,53.44,53.6055,53.4339,53.5687,481400.0
2013-08-23 13:00:00,87.41,87.44,87.35,87.38,233600.0,53.5687,53.5871,53.5319,53.5503,233600.0
2013-08-23 13:30:00,87.37,87.46,87.34,87.42,234800.0,53.5442,53.5993,53.5258,53.5748,234800.0
2013-08-23 14:00:00,87.42,87.51,87.36,87.5,399800.0,53.5748,53.63,53.538,53.6238,399800.0
2013-08-23 14:30:00,87.5,87.5,87.38,87.43,392500.0,53.6238,53.6238,53.5503,53.5809,392500.0
2013-08-23 15:00:00,87.43,87.53,87.36,87.53,620500.0,53.5809,53.6422,53.538,53.6422,620500.0
2013-08-23 15:30:00,87.52,87.69,87.38,87.52,1611000.0,53.6361,53.7403,53.5503,53.6361,1611000.0
2013-08-26 09:30:00,87.5,87.7,87.42,87.53,921600.0,53.6238,53.7464,53.5748,53.6422,921600.0
2013-08-26 10:00:00,87.52,87.7,87.5,87.62,652500.0,53.6361,53.7464,53.6238,53.6974,652500.0
2013-08-26 10:30:00,87.63,87.68,87.45,87.47,512300.0,53.7035,53.7342,53.5932,53.6055,512300.0
2013-08-26 11:00:00,87.47,87.51,87.33,87.39,412100.0,53.6055,53.63,53.5197,53.5564,412100.0
2013-08-26 11:30:00,87.4,87.47,87.27,87.37,364800.0,53.5626,53.6055,53.4829,53.5442,364800.0
2013-08-26 12:00:00,87.37,87.4,87.28,87.31,277900.0,53.5442,53.5626,53.489,53.5074,277900.0
2013-08-26 12:30:00,87.32,87.39,87.24,87.27,243100.0,53.5135,53.5564,53.4645,53.4829,243100.0
2013-08-26 13:00:00,87.28,87.35,87.22,87.23,340700.0,53.489,53.5319,53.4522,53.4584,340700.0
2013-08-26 13:30:00,87.23,87.25,87.11,87.16,339200.0,53.4584,53.4706,53.3848,53.4155,339200.0
2013-08-26 14:00:00,87.15,87.23,87.13,87.21,337900.0,53.4093,53.4584,53.3971,53.4461,337900.0
2013-08-26 14:30:00,87.21,87.22,87.12,87.15,450400.0,53.4461,53.4522,53.391,53.4093,450400.0
2013-08-26 15:00:00,87.16,87.22,86.82,86.97,1226300.0,53.4155,53.4522,53.2071,53.299,1226300.0
2013-08-26 15:30:00,86.98,87.24,86.95,87.12,2243100.0,53.3052,53.4645,53.2868,53.391,2243100.0
2013-08-27 09:30:00,86.68,87.49,86.58,87.3,1632400.0,53.1213,53.6177,53.06,53.5013,1632400.0
2013-08-27 10:00:00,87.3,87.38,87.04,87.1,1146800.0,53.5013,53.5503,53.3419,53.3787,1146800.0
2013-08-27 10:30:00,87.1,87.24,86.92,87.22,645600.0,53.3787,53.4645,53.2684,53.4522,645600.0
2013-08-27 11:00:00,87.22,87.38,87.2,87.33,602500.0,53.4522,53.5503,53.44,53.5197,602500.0
2013-08-27 11:30:00,87.33,87.38,87.2,87.28,463300.0,53.5197,53.5503,53.44,53.489,463300.0
2013-08-27 12:00:00,87.27,87.29,86.97,87.03,595300.0,53.4829,53.4951,53.299,53.3358,595300.0
2013-08-27 12:30:00,87.02,87.1,86.9,86.91,525800.0,53.3297,53.3787,53.2561,53.2623,525800.0
2013-08-27 13:00:00,86.91,86.96,86.82,86.91,672100.0,53.2623,53.2929,53.2071,53.2623,672100.0
2013-08-27 13:30:00,86.9,87.17,86.9,87.11,599100.0,53.2561,53.4216,53.2561,53.3848,599100.0
2013-08-27 14:00:00,87.1,87.14,86.92,86.95,653400.0,53.3787,53.4032,53.2684,53.2868,653400.0
2013-08-27 14:30:00,86.95,87.15,86.92,87.1,1006100.0,53.2868,53.4093,53.2684,53.3787,1006100.0
2013-08-27 15:00:00,87.1,87.17,86.93,87.01,1113100.0,53.3787,53.4216,53.2745,53.3235,1113100.0
2013-08-27 15:30:00,87.01,87.06,86.83,86.83,1969700.0,53.3235,53.3542,53.2132,53.2132,1969700.0
2013-08-28 09:30:00,87.28,87.98,87.28,87.89,1780100.0,53.489,53.918,53.489,53.8628,1780100.0
2013-08-28 10:00:00,87.88,88.45,87.8,88.38,1707900.0,53.8567,54.206,53.8077,54.1631,1707900.0
2013-08-28 10:30:00,88.37,88.53,88.23,88.48,1157000.0,54.157,54.2551,54.0712,54.2244,1157000.0
2013-08-28 11:00:00,88.48,88.76,88.44,88.66,1297100.0,54.2244,54.396,54.1999,54.3347,1297100.0
2013-08-28 11:30:00,88.66,88.73,88.38,88.72,878500.0,54.3347,54.3776,54.1631,54.3715,878500.0
2013-08-28 12:00:00,88.72,88.75,88.52,88.66,631900.0,54.3715,54.3899,54.2489,54.3347,631900.0
2013-08-28 12:30:00,88.67,88.7,88.48,88.55,626300.0,54.3409,54.3593,54.2244,54.2673,626300.0
2013-08-28 13:00:00,88.55,88.61,88.47,88.61,529800.0,54.2673,54.3041,54.2183,54.3041,529800.0
2013-08-28 13:30:00,88.61,88.62,88.49,88.56,549700.0,54.3041,54.3102,54.2306,54.2735,549700.0
2013-08-28 14:00:00,88.56,88.71,88.49,88.61,799400.0,54.2735,54.3654,54.2306,54.3041,799400.0
2013-08-28 14:30:00,88.62,88.72,88.48,88.54,991200.0,54.3102,54.3715,54.2244,54.2612,991200.0
2013-08-28 15:00:00,88.55,88.85,88.49,88.81,1211000.0,54.2673,54.4512,54.2306,54.4267,1211000.0
2013-08-28 15:30:00,88.81,88.99,88.77,88.86,3166700.0,54.4267,54.537,54.4022,54.4573,3166700.0
2013-08-29 09:30:00,88.58,88.63,88.07,88.09,1269800.0,54.2857,54.3164,53.9732,53.9854,1269800.0
2013-08-29 10:00:00,88.09,88.19,87.94,88.02,798800.0,53.9854,54.0467,53.8935,53.9425,798800.0
2013-08-29 10:30:00,88.02,88.06,87.87,87.88,818800.0,53.9425,53.967,53.8506,53.8567,818800.0
2013-08-29 11:00:00,87.88,88.09,87.85,88.03,639500.0,53.8567,53.9854,53.8383,53.9486,639500.0
2013-08-29 11:30:00,88.04,88.1,87.86,87.96,444800.0,53.9548,53.9915,53.8445,53.9057,444800.0
2013-08-29 12:00:00,87.97,87.97,87.72,87.75,410500.0,53.9119,53.9119,53.7587,53.7771,410500.0
2013-08-29 12:30:00,87.75,87.77,87.6,87.71,459600.0,53.7771,53.7893,53.6851,53.7525,459600.0
2013-08-29 13:00:00,87.7,87.71,87.45,87.49,552100.0,53.7464,53.7525,53.5932,53.6177,552100.0
2013-08-29 13:30:00,87.49,87.55,87.33,87.38,661000.0,53.6177,53.6545,53.5197,53.5503,661000.0
2013-08-29 14:00:00,87.38,87.52,87.36,87.4,520100.0,53.5503,53.6361,53.538,53.5626,520100.0
2013-08-29 14:30:00,87.4,87.46,87.33,87.34,438100.0,53.5626,53.5993,53.5197,53.5258,438100.0
2013-08-29 15:00:00,87.34,87.57,87.26,87.36,937500.0,53.5258,53.6667,53.4768,53.538,937500.0
2013-08-29 15:30:00,87.35,87.4,87.23,87.25,1596300.0,53.5319,53.5626,53.4584,53.4706,1596300.0
2013-08-30 09:30:00,87.39,87.55,87.18,87.44,1060300.0,53.5564,53.6545,53.4277,53.5871,1060300.0
2013-08-30 10:00:00,87.43,87.49,87.27,87.3,683700.0,53.5809,53.6177,53.4829,53.5013,683700.0
2013-08-30 10:30:00,87.31,87.39,87.07,87.08,614000.0,53.5074,53.5564,53.3603,53.3664,614000.0
2013-08-30 11:00:00,87.07,87.15,87.01,87.04,580300.0,53.3603,53.4093,53.3235,53.3419,580300.0
2013-08-30 11:30:00,87.04,87.08,86.9,86.95,547200.0,53.3419,53.3664,53.2561,53.2868,547200.0
2013-08-30 12:00:00,86.95,87.08,86.91,87.03,316900.0,53.2868,53.3664,53.2623,53.3358,316900.0
2013-08-30 12:30:00,87.02,87.12,87.01,87.09,332300.0,53.3297,53.391,53.3235,53.3726,332300.0
2013-08-30 13:00:00,87.09,87.29,86.84,87.17,692400.0,53.3726,53.4951,53.2194,53.4216,692400.0
2013-08-30 13:30:00,87.17,87.21,87.05,87.11,310800.0,53.4216,53.4461,53.3481,53.3848,310800.0
2013-08-30 14:00:00,87.11,87.14,87.0,87.09,279200.0,53.3848,53.4032,53.3174,53.3726,279200.0
2013-08-30 14:30:00,87.09,87.28,87.06,87.23,461700.0,53.3726,53.489,53.3542,53.4584,461700.0
2013-08-30 15:00:00,87.22,87.26,87.08,87.08,515000.0,53.4522,53.4768,53.3664,53.3664,515000.0
2013-08-30 15:30:00,87.08,87.24,86.79,87.03,2335400.0,53.3664,53.4645,53.1887,53.3358,2335400.0
2013-09-03 09:30:00,87.69,88.0,87.56,87.64,1194600.0,53.7403,53.9303,53.6606,53.7096,1194600.0
2013-09-03 10:00:00,87.64,87.88,87.53,87.75,692400.0,53.7096,53.8567,53.6422,53.7771,692400.0
2013-09-03 10:30:00,87.75,87.82,87.58,87.58,560600.0,53.7771,53.82,53.6729,53.6729,560600.0
2013-09-03 11:00:00,87.58,87.65,87.31,87.36,676500.0,53.6729,53.7158,53.5074,53.538,676500.0
2013-09-03 11:30:00,87.37,87.45,87.17,87.45,599200.0,53.5442,53.5932,53.4216,53.5932,599200.0
2013-09-03 12:00:00,87.44,87.54,87.21,87.3,511100.0,53.5871,53.6484,53.4461,53.5013,511100.0
2013-09-03 12:30:00,87.31,87.37,87.04,87.14,504800.0,53.5074,53.5442,53.3419,53.4032,504800.0
2013-09-03 13:00:00,87.14,87.16,86.94,87.01,528900.0,53.4032,53.4155,53.2806,53.3235,528900.0
2013-09-03 13:30:00,87.01,87.11,86.9,86.95,398900.0,53.3235,53.3848,53.2561,53.2868,398900.0
2013-09-03 14:00:00,86.95,87.06,86.86,86.94,488200.0,53.2868,53.3542,53.2316,53.2806,488200.0
2013-09-03 14:30:00,86.94,87.03,86.84,86.92,510200.0,53.2806,53.3358,53.2194,53.2684,510200.0
2013-09-03 15:00:00,86.92,87.11,86.9,86.98,650300.0,53.2684,53.3848,53.2561,53.3052,650300.0
2013-09-03 15:30:00,86.98,87.14,86.98,87.1,1314600.0,53.3052,53.4032,53.3052,53.3787,1314600.0
2013-09-04 09:30:00,87.01,87.21,86.9,87.1,1006300.0,53.3235,53.4461,53.2561,53.3787,1006300.0
2013-09-04 10:00:00,87.09,87.52,86.96,87.48,689800.0,53.3726,53.6361,53.2929,53.6116,689800.0
2013-09-04 10:30:00,87.49,87.58,87.33,87.56,665600.0,53.6177,53.6729,53.5197,53.6606,665600.0
2013-09-04 11:00:00,87.56,87.74,87.51,87.74,565700.0,53.6606,53.7709,53.63,53.7709,565700.0
2013-09-04 11:30:00,87.74,87.97,87.67,87.96,625700.0,53.7709,53.9119,53.728,53.9057,625700.0
2013-09-04 12:00:00,87.97,87.98,87.84,87.92,622200.0,53.9119,53.918,53.8322,53.8812,622200.0
2013-09-04 12:30:00,87.92,87.98,87.83,87.88,317500.0,53.8812,53.918,53.8261,53.8567,317500.0
2013-09-04 13:00:00,87.88,87.93,87.77,87.92,360700.0,53.8567,53.8874,53.7893,53.8812,360700.0
2013-09-04 13:30:00,87.92,87.95,87.76,87.8,425400.0,53.8812,53.8996,53.7832,53.8077,425400.0
2013-09-04 14:00:00,87.8,87.87,87.73,87.83,353500.0,53.8077,53.8506,53.7648,53.8261,353500.0
2013-09-04 14:30:00,87.83,87.93,87.74,87.91,361000.0,53.8261,53.8874,53.7709,53.8751,361000.0
2013-09-04 15:00:00,87.9,87.96,87.72,87.85,743800.0,53.869,53.9057,53.7587,53.8383,743800.0
2013-09-04 15:30:00,87.85,87.92,87.68,87.83,1222500.0,53.8383,53.8812,53.7342,53.8261,1222500.0
2013-09-05 09:30:00,88.06,88.3,87.87,88.29,1083100.0,53.967,54.1141,53.8506,54.108,1083100.0
2013-09-05 10:00:00,88.27,88.29,87.81,87.83,911700.0,54.0957,54.108,53.8138,53.8261,911700.0
2013-09-05 10:30:00,87.83,87.86,87.61,87.74,697100.0,53.8261,53.8445,53.6913,53.7709,697100.0
2013-09-05 11:00:00,87.73,87.85,87.48,87.51,1009600.0,53.7648,53.8383,53.6116,53.63,1009600.0
2013-09-05 11:30:00,87.51,87.68,87.51,87.56,494100.0,53.63,53.7342,53.63,53.6606,494100.0
2013-09-05 12:00:00,87.56,87.7,87.54,87.58,428200.0,53.6606,53.7464,53.6484,53.6729,428200.0
2013-09-05 12:30:00,87.58,87.61,87.53,87.57,372900.0,53.6729,53.6913,53.6422,53.6667,372900.0
2013-09-05 13:00:00,87.56,87.67,87.52,87.66,356400.0,53.6606,53.728,53.6361,53.7219,356400.0
2013-09-05 13:30:00,87.66,87.76,87.65,87.7,416800.0,53.7219,53.7832,53.7158,53.7464,416800.0
2013-09-05 14:00:00,87.7,87.81,87.63,87.65,554700.0,53.7464,53.8138,53.7035,53.7158,554700.0
2013-09-05 14:30:00,87.65,87.69,87.53,87.54,505100.0,53.7158,53.7403,53.6422,53.6484,505100.0
2013-09-05 15:00:00,87.55,87.55,87.4,87.4,754000.0,53.6545,53.6545,53.5626,53.5626,754000.0
2013-09-05 15:30:00,87.4,87.44,87.33,87.35,1913700.0,53.5626,53.5871,53.5197,53.5319,1913700.0
2013-09-06 09:30:00,87.49,87.67,86.8,86.91,1582400.0,53.6177,53.728,53.1948,53.2623,1582400.0
2013-09-06 10:00:00,86.91,87.17,86.8,87.14,1113300.0,53.2623,53.4216,53.1948,53.4032,1113300.0
2013-09-06 10:30:00,87.15,87.22,87.07,87.11,1368900.0,53.4093,53.4522,53.3603,53.3848,1368900.0
2013-09-06 11:00:00,87.11,87.63,87.09,87.57,954700.0,53.3848,53.7035,53.3726,53.6667,954700.0
2013-09-06 11:30:00,87.57,87.62,87.29,87.49,789600.0,53.6667,53.6974,53.4951,53.6177,789600.0
2013-09-06 12:00:00,87.48,87.61,87.46,87.5,350300.0,53.6116,53.6913,53.5993,53.6238,350300.0
2013-09-06 12:30:00,87.51,87.51,87.28,87.4,376600.0,53.63,53.63,53.489,53.5626,376600.0
2013-09-06 13:00:00,87.41,87.73,87.4,87.7,605900.0,53.5687,53.7648,53.5626,53.7464,605900.0
2013-09-06 13:30:00,87.69,87.69,87.47,87.59,761900.0,53.7403,53.7403,53.6055,53.679,761900.0
2013-09-06 14:00:00,87.6,87.71,87.54,87.69,599900.0,53.6851,53.7525,53.6484,53.7403,599900.0
2013-09-06 14:30:00,87.69,87.73,87.57,87.6,470200.0,53.7403,53.7648,53.6667,53.6851,470200.0
2013-09-06 15:00:00,87.6,87.63,87.39,87.54,787800.0,53.6851,53.7035,53.5564,53.6484,787800.0
2013-09-06 15:30:00,87.54,87.54,87.17,87.22,1454600.0,53.6484,53.6484,53.4216,53.4522,1454600.0
2013-09-09 09:30:00,87.34,87.7,87.31,87.7,931300.0,53.5258,53.7464,53.5074,53.7464,931300.0
2013-09-09 10:00:00,87.7,88.04,87.69,87.9,913200.0,53.7464,53.9548,53.7403,53.869,913200.0
2013-09-09 10:30:00,87.91,88.03,87.75,87.8,629600.0,53.8751,53.9486,53.7771,53.8077,629600.0
2013-09-09 11:00:00,87.8,87.89,87.68,87.73,456800.0,53.8077,53.8628,53.7342,53.7648,456800.0
2013-09-09 11:30:00,87.72,87.91,87.71,87.85,404500.0,53.7587,53.8751,53.7525,53.8383,404500.0
2013-09-09 12:00:00,87.86,88.03,87.84,87.96,345000.0,53.8445,53.9486,53.8322,53.9057,345000.0
2013-09-09 12:30:00,87.96,87.98,87.85,87.91,238900.0,53.9057,53.918,53.8383,53.8751,238900.0
2013-09-09 13:00:00,87.91,87.96,87.85,87.88,245300.0,53.8751,53.9057,53.8383,53.8567,245300.0
2013-09-09 13:30:00,87.88,88.03,87.87,88.02,369900.0,53.8567,53.9486,53.8506,53.9425,369900.0
2013-09-09 14:00:00,88.03,88.19,88.01,88.06,618200.0,53.9486,54.0467,53.9364,53.967,618200.0
2013-09-09 14:30:00,88.06,88.2,88.05,88.1,554200.0,53.967,54.0528,53.9609,53.9915,554200.0
2013-09-09 15:00:00,88.1,88.17,88.0,88.0,443300.0,53.9915,54.0344,53.9303,53.9303,443300.0
2013-09-09 15:30:00,88.01,88.06,87.94,88.04,1372400.0,53.9364,53.967,53.8935,53.9548,1372400.0
2013-09-10 09:30:00,88.4,88.4,87.35,87.45,1407700.0,54.1754,54.1754,53.5319,53.5932,1407700.0
2013-09-10 10:00:00,87.46,87.77,87.43,87.6,1146800.0,53.5993,53.7893,53.5809,53.6851,1146800.0
2013-09-10 10:30:00,87.6,87.62,87.47,87.52,666500.0,53.6851,53.6974,53.6055,53.6361,666500.0
2013-09-10 11:00:00,87.52,87.57,87.35,87.4,710000.0,53.6361,53.6667,53.5319,53.5626,710000.0
2013-09-10 11:30:00,87.4,87.48,87.28,87.3,773200.0,53.5626,53.6116,53.489,53.5013,773200.0
2013-09-10 12:00:00,87.31,87.53,87.28,87.48,585200.0,53.5074,53.6422,53.489,53.6116,585200.0
2013-09-10 12:30:00,87.48,87.68,87.44,87.66,551000.0,53.6116,53.7342,53.5871,53.7219,551000.0
2013-09-10 13:00:00,87.66,87.7,87.56,87.68,432600.0,53.7219,53.7464,53.6606,53.7342,432600.0
2013-09-10 13:30:00,87.67,87.72,87.63,87.65,316600.0,53.728,53.7587,53.7035,53.7158,316600.0
2013-09-10 14:00:00,87.65,87.7,87.57,87.64,497300.0,53.7158,53.7464,53.6667,53.7096,497300.0
2013-09-10 14:30:00,87.64,87.72,87.6,87.7,472700.0,53.7096,53.7587,53.6851,53.7464,472700.0
2013-09-10 15:00:00,87.7,87.81,87.61,87.78,721600.0,53.7464,53.8138,53.6913,53.7954,721600.0
2013-09-10 15:30:00,87.78,87.86,87.7,87.86,1547900.0,53.7954,53.8445,53.7464,53.8445,1547900.0
2013-09-11 09:30:00,87.88,88.24,87.88,88.07,904600.0,53.8567,54.0773,53.8567,53.9732,904600.0
2013-09-11 10:00:00,88.06,88.34,88.05,88.23,953800.0,53.967,54.1386,53.9609,54.0712,953800.0
2013-09-11 10:30:00,88.22,88.37,88.21,88.37,571200.0,54.0651,54.157,54.059,54.157,571200.0
2013-09-11 11:00:00,88.37,88.45,88.26,88.29,566200.0,54.157,54.206,54.0896,54.108,566200.0
2013-09-11 11:30:00,88.3,88.84,88.3,88.72,1037500.0,54.1141,54.4451,54.1141,54.3715,1037500.0
2013-09-11 12:00:00,88.71,88.82,88.67,88.73,605900.0,54.3654,54.4328,54.3409,54.3776,605900.0
2013-09-11 12:30:00,88.74,88.8,88.63,88.76,403700.0,54.3838,54.4205,54.3164,54.396,403700.0
2013-09-11 13:00:00,88.76,88.8,88.69,88.75,393500.0,54.396,54.4205,54.3531,54.3899,393500.0
2013-09-11 13:30:00,88.75,88.83,88.74,88.77,476900.0,54.3899,54.4389,54.3838,54.4022,476900.0
2013-09-11 14:00:00,88.78,88.8,88.62,88.66,493100.0,54.4083,54.4205,54.3102,54.3347,493100.0
2013-09-11 14:30:00,88.65,88.75,88.61,88.63,636300.0,54.3286,54.3899,54.3041,54.3164,636300.0
2013-09-11 15:00:00,88.63,88.67,88.41,88.52,839700.0,54.3164,54.3409,54.1815,54.2489,839700.0
2013-09-11 15:30:00,88.51,88.84,88.51,88.84,1435000.0,54.2428,54.4451,54.2428,54.4451,1435000.0
2013-09-12 09:30:00,88.52,88.8,88.08,88.11,1220600.0,54.2489,54.4205,53.9793,53.9977,1220600.0
2013-09-12 10:00:00,88.1,88.29,88.09,88.29,774900.0,53.9915,54.108,53.9854,54.108,774900.0
2013-09-12 10:30:00,88.29,88.39,88.24,88.28,566500.0,54.108,54.1693,54.0773,54.1019,566500.0
2013-09-12 11:00:00,88.27,88.34,88.19,88.22,544100.0,54.0957,54.1386,54.0467,54.0651,544100.0
2013-09-12 11:30:00,88.21,88.26,88.13,88.24,627400.0,54.059,54.0896,54.0099,54.0773,627400.0
2013-09-12 12:00:00,88.24,88.25,88.16,88.17,467300.0,54.0773,54.0835,54.0283,54.0344,467300.0
2013-09-12 12:30:00,88.17,88.24,88.13,88.2,456200.0,54.0344,54.0773,54.0099,54.0528,456200.0
2013-09-12 13:00:00,88.2,88.22,88.11,88.14,444100.0,54.0528,54.0651,53.9977,54.0161,444100.0
2013-09-12 13:30:00,88.14,88.15,88.01,88.12,398000.0,54.0161,54.0222,53.9364,54.0038,398000.0
2013-09-12 14:00:00,88.11,88.14,88.01,88.03,688100.0,53.9977,54.0161,53.9364,53.9486,688100.0
2013-09-12 14:30:00,88.02,88.04,87.95,88.01,575800.0,53.9425,53.9548,53.8996,53.9364,575800.0
2013-09-12 15:00:00,88.01,88.05,87.87,88.01,885100.0,53.9364,53.9609,53.8506,53.9364,885100.0
2013-09-12 15:30:00,88.01,88.04,87.89,87.98,1861300.0,53.9364,53.9548,53.8628,53.918,1861300.0
2013-09-13 09:30:00,88.26,88.73,88.15,88.58,1022700.0,54.0896,54.3776,54.0222,54.2857,1022700.0
2013-09-13 10:00:00,88.53,88.73,88.45,88.64,620900.0,54.2551,54.3776,54.206,54.3225,620900.0
2013-09-13 10:30:00,88.64,88.68,88.55,88.65,452100.0,54.3225,54.347,54.2673,54.3286,452100.0
2013-09-13 11:00:00,88.65,88.8,88.63,88.8,432600.0,54.3286,54.4205,54.3164,54.4205,432600.0
2013-09-13 11:30:00,88.79,88.86,88.71,88.75,492900.0,54.4144,54.4573,54.3654,54.3899,492900.0
2013-09-13 12:00:00,88.75,88.88,88.74,88.82,409400.0,54.3899,54.4696,54.3838,54.4328,409400.0
2013-09-13 12:30:00,88.83,88.83,88.62,88.63,406500.0,54.4389,54.4389,54.3102,54.3164,406500.0
2013-09-13 13:00:00,88.62,88.67,88.56,88.6,342000.0,54.3102,54.3409,54.2735,54.298,342000.0
2013-09-13 13:30:00,88.6,88.64,88.44,88.49,307700.0,54.298,54.3225,54.1999,54.2306,307700.0
2013-09-13 14:00:00,88.49,88.51,88.4,88.42,389100.0,54.2306,54.2428,54.1754,54.1877,389100.0
2013-09-13 14:30:00,88.42,88.42,88.32,88.35,299000.0,54.1877,54.1877,54.1264,54.1448,299000.0
2013-09-13 15:00:00,88.36,88.44,88.29,88.38,394900.0,54.1509,54.1999,54.108,54.1631,394900.0
2013-09-13 15:30:00,88.38,88.44,88.23,88.41,1066400.0,54.1631,54.1999,54.0712,54.1815,1066400.0
2013-09-16 09:30:00,88.88,89.18,88.63,88.89,1049300.0,54.4696,54.6534,54.3164,54.4757,1049300.0
2013-09-16 10:00:00,88.89,89.15,88.72,89.07,841400.0,54.4757,54.635,54.3715,54.586,841400.0
2013-09-16 10:30:00,89.07,89.13,88.81,88.85,694400.0,54.586,54.6228,54.4267,54.4512,694400.0
2013-09-16 11:00:00,88.85,89.0,88.81,88.99,397200.0,54.4512,54.5431,54.4267,54.537,397200.0
2013-09-16 11:30:00,88.98,89.01,88.84,88.89,620300.0,54.5308,54.5492,54.4451,54.4757,620300.0
2013-09-16 12:00:00,88.89,89.13,88.88,89.09,432100.0,54.4757,54.6228,54.4696,54.5983,432100.0
2013-09-16 12:30:00,89.1,89.1,88.83,88.84,391100.0,54.6044,54.6044,54.4389,54.4451,391100.0
2013-09-16 13:00:00,88.85,88.89,88.76,88.84,243800.0,54.4512,54.4757,54.396,54.4451,243800.0
2013-09-16 13:30:00,88.83,88.89,88.72,88.83,314000.0,54.4389,54.4757,54.3715,54.4389,314000.0
2013-09-16 14:00:00,88.83,88.83,88.57,88.58,528800.0,54.4389,54.4389,54.2796,54.2857,528800.0
2013-09-16 14:30:00,88.58,88.71,88.52,88.6,477700.0,54.2857,54.3654,54.2489,54.298,477700.0
2013-09-16 15:00:00,88.6,88.77,88.59,88.62,561200.0,54.298,54.4022,54.2918,54.3102,561200.0
2013-09-16 15:30:00,88.62,88.69,88.49,88.67,1333300.0,54.3102,54.3531,54.2306,54.3409,1333300.0
2013-09-17 09:30:00,88.7,89.34,88.65,89.26,1087900.0,54.3593,54.7515,54.3286,54.7024,1087900.0
2013-09-17 10:00:00,89.26,89.35,89.2,89.33,458000.0,54.7024,54.7576,54.6657,54.7453,458000.0
2013-09-17 10:30:00,89.33,89.34,89.07,89.08,386300.0,54.7453,54.7515,54.586,54.5921,386300.0
2013-09-17 11:00:00,89.09,89.21,89.03,89.2,400000.0,54.5983,54.6718,54.5615,54.6657,400000.0
2013-09-17 11:30:00,89.2,89.23,89.1,89.13,463500.0,54.6657,54.6841,54.6044,54.6228,463500.0
2013-09-17 12:00:00,89.14,89.19,89.01,89.14,428500.0,54.6289,54.6595,54.5492,54.6289,428500.0
2013-09-17 12:30:00,89.14,89.21,89.05,89.2,421400.0,54.6289,54.6718,54.5737,54.6657,421400.0
2013-09-17 13:00:00,89.2,89.24,89.15,89.23,374300.0,54.6657,54.6902,54.635,54.6841,374300.0
2013-09-17 13:30:00,89.24,89.25,89.17,89.22,471000.0,54.6902,54.6963,54.6473,54.6779,471000.0
2013-09-17 14:00:00,89.21,89.24,89.09,89.12,282900.0,54.6718,54.6902,54.5983,54.6166,282900.0
2013-09-17 14:30:00,89.13,89.24,89.1,89.11,454900.0,54.6228,54.6902,54.6044,54.6105,454900.0
2013-09-17 15:00:00,89.11,89.2,89.11,89.16,380500.0,54.6105,54.6657,54.6105,54.6412,380500.0
2013-09-17 15:30:00,89.17,89.17,88.98,88.99,1454600.0,54.6473,54.6473,54.5308,54.537,1454600.0
2013-09-18 09:30:00,88.91,89.26,88.75,88.82,969700.0,54.4879,54.7024,54.3899,54.4328,969700.0
2013-09-18 10:00:00,88.82,88.9,88.71,88.76,729700.0,54.4328,54.4818,54.3654,54.396,729700.0
2013-09-18 10:30:00,88.76,88.88,88.52,88.69,652600.0,54.396,54.4696,54.2489,54.3531,652600.0
2013-09-18 11:00:00,88.7,88.79,88.69,88.77,373600.0,54.3593,54.4144,54.3531,54.4022,373600.0
2013-09-18 11:30:00,88.77,88.78,88.54,88.6,696600.0,54.4022,54.4083,54.2612,54.298,696600.0
2013-09-18 12:00:00,88.59,88.61,88.39,88.41,844900.0,54.2918,54.3041,54.1693,54.1815,844900.0
2013-09-18 12:30:00,88.41,88.5,88.37,88.44,617500.0,54.1815,54.2367,54.157,54.1999,617500.0
2013-09-18 13:00:00,88.43,88.53,88.43,88.51,536600.0,54.1938,54.2551,54.1938,54.2428,536600.0
2013-09-18 13:30:00,88.51,88.61,88.47,88.53,734600.0,54.2428,54.3041,54.2183,54.2551,734600.0
2013-09-18 14:00:00,88.54,89.87,88.54,89.56,2511500.0,54.2612,55.0763,54.2612,54.8863,2511500.0
2013-09-18 14:30:00,89.56,89.85,89.38,89.83,1337000.0,54.8863,55.064,54.776,55.0518,1337000.0
2013-09-18 15:00:00,89.83,89.86,89.41,89.47,1446000.0,55.0518,55.0702,54.7944,54.8311,1446000.0
2013-09-18 15:30:00,89.47,89.59,89.3,89.54,1908000.0,54.8311,54.9047,54.727,54.874,1908000.0
2013-09-19 09:30:00,89.64,89.66,89.16,89.5,1593300.0,54.9353,54.9476,54.6412,54.8495,1593300.0
2013-09-19 10:00:00,89.5,89.74,89.41,89.66,831000.0,54.8495,54.9966,54.7944,54.9476,831000.0
2013-09-19 10:30:00,89.66,89.71,89.48,89.48,502000.0,54.9476,54.9782,54.8373,54.8373,502000.0
2013-09-19 11:00:00,89.49,89.5,89.21,89.34,671000.0,54.8434,54.8495,54.6718,54.7515,671000.0
2013-09-19 11:30:00,89.34,89.36,89.07,89.15,696000.0,54.7515,54.7637,54.586,54.635,696000.0
2013-09-19 12:00:00,89.15,89.29,89.13,89.28,474900.0,54.635,54.7208,54.6228,54.7147,474900.0
2013-09-19 12:30:00,89.28,89.34,89.15,89.17,348300.0,54.7147,54.7515,54.635,54.6473,348300.0
2013-09-19 13:00:00,89.16,89.24,88.98,89.23,550700.0,54.6412,54.6902,54.5308,54.6841,550700.0
2013-09-19 13:30:00,89.22,89.35,89.19,89.25,540100.0,54.6779,54.7576,54.6595,54.6963,540100.0
2013-09-19 14:00:00,89.24,89.36,89.17,89.23,491000.0,54.6902,54.7637,54.6473,54.6841,491000.0
2013-09-19 14:30:00,89.23,89.34,89.22,89.34,397800.0,54.6841,54.7515,54.6779,54.7515,397800.0
2013-09-19 15:00:00,89.34,89.35,89.26,89.27,1358200.0,54.7515,54.7576,54.7024,54.7086,1358200.0
2013-09-19 15:30:00,89.28,89.37,89.2,89.25,1737500.0,54.7147,54.7699,54.6657,54.6963,1737500.0
2013-09-20 09:30:00,89.58,89.75,89.28,89.75,5641700.0,54.8986,55.0027,54.7147,55.0027,5641700.0
2013-09-20 10:00:00,89.75,89.75,89.43,89.59,851600.0,55.0027,55.0027,54.8066,54.9047,851600.0
2013-09-20 10:30:00,89.59,89.73,89.59,89.63,459900.0,54.9047,54.9905,54.9047,54.9292,459900.0
2013-09-20 11:00:00,89.63,89.7,89.45,89.61,488700.0,54.9292,54.9721,54.8189,54.9169,488700.0
2013-09-20 11:30:00,89.61,89.65,89.45,89.49,552900.0,54.9169,54.9415,54.8189,54.8434,552900.0
2013-09-20 12:00:00,89.49,89.54,89.43,89.45,393900.0,54.8434,54.874,54.8066,54.8189,393900.0
2013-09-20 12:30:00,89.45,89.51,89.42,89.47,289900.0,54.8189,54.8557,54.8005,54.8311,289900.0
2013-09-20 13:00:00,89.47,89.5,89.19,89.29,351600.0,54.8311,54.8495,54.6595,54.7208,351600.0
2013-09-20 13:30:00,89.29,89.31,89.04,89.05,319500.0,54.7208,54.7331,54.5676,54.5737,319500.0
2013-09-20 14:00:00,89.05,89.16,88.99,89.12,528900.0,54.5737,54.6412,54.537,54.6166,528900.0
2013-09-20 14:30:00,89.12,89.16,88.86,88.93,603400.0,54.6166,54.6412,54.4573,54.5002,603400.0
2013-09-20 15:00:00,88.93,88.94,88.66,88.66,636800.0,54.5002,54.5063,54.3347,54.3347,636800.0
2013-09-20 15:30:00,88.66,88.87,88.59,88.75,2165000.0,54.3347,54.4634,54.2918,54.3899,2165000.0
2013-09-23 09:30:00,88.28,88.91,88.22,88.31,1138300.0,54.1019,54.4879,54.0651,54.1202,1138300.0
2013-09-23 10:00:00,88.3,88.41,88.28,88.3,793300.0,54.1141,54.1815,54.1019,54.1141,793300.0
2013-09-23 10:30:00,88.3,88.36,88.15,88.19,695800.0,54.1141,54.1509,54.0222,54.0467,695800.0
2013-09-23 11:00:00,88.2,88.27,88.09,88.12,682200.0,54.0528,54.0957,53.9854,54.0038,682200.0
2013-09-23 11:30:00,88.11,88.15,88.02,88.05,557800.0,53.9977,54.0222,53.9425,53.9609,557800.0
2013-09-23 12:00:00,88.06,88.12,88.02,88.03,480700.0,53.967,54.0038,53.9425,53.9486,480700.0
2013-09-23 12:30:00,88.03,88.03,87.84,87.92,415900.0,53.9486,53.9486,53.8322,53.8812,415900.0
2013-09-23 13:00:00,87.92,87.95,87.82,87.92,403700.0,53.8812,53.8996,53.82,53.8812,403700.0
2013-09-23 13:30:00,87.92,87.95,87.85,87.92,459000.0,53.8812,53.8996,53.8383,53.8812,459000.0
2013-09-23 14:00:00,87.92,87.95,87.81,87.82,632100.0,53.8812,53.8996,53.8138,53.82,632100.0
2013-09-23 14:30:00,87.83,87.83,87.75,87.79,629800.0,53.8261,53.8261,53.7771,53.8016,629800.0
2013-09-23 15:00:00,87.8,87.8,87.65,87.66,1204100.0,53.8077,53.8077,53.7158,53.7219,1204100.0
2013-09-23 15:30:00,87.66,87.81,87.64,87.77,2051600.0,53.7219,53.8138,53.7096,53.7893,2051600.0
2013-09-24 09:30:00,87.52,87.91,87.51,87.84,1301100.0,53.6361,53.8751,53.63,53.8322,1301100.0
2013-09-24 10:00:00,87.84,87.89,87.67,87.79,932600.0,53.8322,53.8628,53.728,53.8016,932600.0
2013-09-24 10:30:00,87.79,87.96,87.76,87.84,910200.0,53.8016,53.9057,53.7832,53.8322,910200.0
2013-09-24 11:00:00,87.85,87.98,87.84,87.9,570400.0,53.8383,53.918,53.8322,53.869,570400.0
2013-09-24 11:30:00,87.9,87.94,87.85,87.94,505200.0,53.869,53.8935,53.8383,53.8935,505200.0
2013-09-24 12:00:00,87.94,87.99,87.91,87.96,411300.0,53.8935,53.9241,53.8751,53.9057,411300.0
2013-09-24 12:30:00,87.96,88.03,87.94,87.95,426600.0,53.9057,53.9486,53.8935,53.8996,426600.0
2013-09-24 13:00:00,87.95,88.01,87.85,87.88,340200.0,53.8996,53.9364,53.8383,53.8567,340200.0
2013-09-24 13:30:00,87.88,88.07,87.87,88.03,408600.0,53.8567,53.9732,53.8506,53.9486,408600.0
2013-09-24 14:00:00,88.02,88.04,87.82,87.83,375000.0,53.9425,53.9548,53.82,53.8261,375000.0
2013-09-24 14:30:00,87.82,87.84,87.74,87.78,468500.0,53.82,53.8322,53.7709,53.7954,468500.0
2013-09-24 15:00:00,87.78,87.78,87.56,87.58,890200.0,53.7954,53.7954,53.6606,53.6729,890200.0
2013-09-24 15:30:00,87.58,87.58,87.28,87.36,2175300.0,53.6729,53.6729,53.489,53.538,2175300.0
2013-09-25 09:30:00,87.59,87.6,87.22,87.45,903700.0,53.679,53.6851,53.4522,53.5932,903700.0
2013-09-25 10:00:00,87.46,87.47,87.1,87.36,1043900.0,53.5993,53.6055,53.3787,53.538,1043900.0
2013-09-25 10:30:00,87.35,87.4,87.06,87.1,869500.0,53.5319,53.5626,53.3542,53.3787,869500.0
2013-09-25 11:00:00,87.11,87.36,87.09,87.27,789600.0,53.3848,53.538,53.3726,53.4829,789600.0
2013-09-25 11:30:00,87.29,87.32,87.15,87.2,530000.0,53.4951,53.5135,53.4093,53.44,530000.0
2013-09-25 12:00:00,87.2,87.24,87.01,87.13,678600.0,53.44,53.4645,53.3235,53.3971,678600.0
2013-09-25 12:30:00,87.12,87.14,87.01,87.09,516300.0,53.391,53.4032,53.3235,53.3726,516300.0
2013-09-25 13:00:00,87.09,87.17,87.05,87.06,500500.0,53.3726,53.4216,53.3481,53.3542,500500.0
2013-09-25 13:30:00,87.06,87.07,86.93,87.04,824300.0,53.3542,53.3603,53.2745,53.3419,824300.0
2013-09-25 14:00:00,87.05,87.3,87.05,87.28,765900.0,53.3481,53.5013,53.3481,53.489,765900.0
2013-09-25 14:30:00,87.29,87.44,87.23,87.36,758200.0,53.4951,53.5871,53.4584,53.538,758200.0
2013-09-25 15:00:00,87.37,87.51,87.21,87.24,1217200.0,53.5442,53.63,53.4461,53.4645,1217200.0
2013-09-25 15:30:00,87.24,87.29,87.04,87.13,1493900.0,53.4645,53.4951,53.3419,53.3971,1493900.0
2013-09-26 09:30:00,87.4,87.45,87.12,87.32,986500.0,53.5626,53.5932,53.391,53.5135,986500.0
2013-09-26 10:00:00,87.31,87.45,87.3,87.38,944800.0,53.5074,53.5932,53.5013,53.5503,944800.0
2013-09-26 10:30:00,87.38,87.4,87.03,87.1,690800.0,53.5503,53.5626,53.3358,53.3787,690800.0
2013-09-26 11:00:00,87.09,87.11,86.92,87.0,581400.0,53.3726,53.3848,53.2684,53.3174,581400.0
2013-09-26 11:30:00,86.99,87.15,86.96,87.11,360000.0,53.3113,53.4093,53.2929,53.3848,360000.0
2013-09-26 12:00:00,87.11,87.17,87.06,87.16,264800.0,53.3848,53.4216,53.3542,53.4155,264800.0
2013-09-26 12:30:00,87.16,87.24,87.11,87.14,311000.0,53.4155,53.4645,53.3848,53.4032,311000.0
2013-09-26 13:00:00,87.13,87.18,87.08,87.16,209700.0,53.3971,53.4277,53.3664,53.4155,209700.0
2013-09-26 13:30:00,87.15,87.19,86.95,86.99,464000.0,53.4093,53.4339,53.2868,53.3113,464000.0
2013-09-26 14:00:00,86.99,87.0,86.83,86.88,476200.0,53.3113,53.3174,53.2132,53.2439,476200.0
2013-09-26 14:30:00,86.88,86.93,86.81,86.88,591300.0,53.2439,53.2745,53.201,53.2439,591300.0
2013-09-26 15:00:00,86.87,87.02,86.86,86.96,583400.0,53.2377,53.3297,53.2316,53.2929,583400.0
2013-09-26 15:30:00,86.97,87.09,86.95,87.08,1557400.0,53.299,53.3726,53.2868,53.3664,1557400.0
2013-09-27 09:30:00,86.79,87.0,86.68,86.84,1237200.0,53.1887,53.3174,53.1213,53.2194,1237200.0
2013-09-27 10:00:00,86.84,86.85,86.61,86.73,896200.0,53.2194,53.2255,53.0784,53.152,896200.0
2013-09-27 10:30:00,86.73,86.85,86.69,86.71,617500.0,53.152,53.2255,53.1274,53.1397,617500.0
2013-09-27 11:00:00,86.71,86.75,86.61,86.68,465600.0,53.1397,53.1642,53.0784,53.1213,465600.0
2013-09-27 11:30:00,86.68,86.92,86.67,86.81,479200.0,53.1213,53.2684,53.1152,53.201,479200.0
2013-09-27 12:00:00,86.81,86.88,86.62,86.76,412900.0,53.201,53.2439,53.0845,53.1703,412900.0
2013-09-27 12:30:00,86.76,86.86,86.76,86.83,434700.0,53.1703,53.2316,53.1703,53.2132,434700.0
2013-09-27 13:00:00,86.84,86.86,86.8,86.82,329900.0,53.2194,53.2316,53.1948,53.2071,329900.0
2013-09-27 13:30:00,86.81,86.86,86.77,86.85,320100.0,53.201,53.2316,53.1765,53.2255,320100.0
2013-09-27 14:00:00,86.85,86.87,86.71,86.81,539000.0,53.2255,53.2377,53.1397,53.201,539000.0
2013-09-27 14:30:00,86.81,86.89,86.79,86.84,547500.0,53.201,53.25,53.1887,53.2194,547500.0
2013-09-27 15:00:00,86.83,86.84,86.71,86.77,479400.0,53.2132,53.2194,53.1397,53.1765,479400.0
2013-09-27 15:30:00,86.77,87.01,86.77,86.89,2024500.0,53.1765,53.3235,53.1765,53.25,2024500.0
2013-09-30 09:30:00,86.08,86.2,85.61,85.79,1815600.0,52.7536,52.8271,52.4656,52.5759,1815600.0
2013-09-30 10:00:00,85.8,86.08,85.72,86.04,1108000.0,52.582,52.7536,52.533,52.7291,1108000.0
2013-09-30 10:30:00,86.03,86.15,86.0,86.0,777100.0,52.723,52.7965,52.7046,52.7046,777100.0
2013-09-30 11:00:00,86.01,86.07,85.9,85.99,731500.0,52.7107,52.7475,52.6433,52.6984,731500.0
2013-09-30 11:30:00,85.99,86.14,85.99,86.09,417000.0,52.6984,52.7904,52.6984,52.7597,417000.0
2013-09-30 12:00:00,86.09,86.11,86.04,86.1,455900.0,52.7597,52.772,52.7291,52.7659,455900.0
2013-09-30 12:30:00,86.1,86.39,86.09,86.28,591300.0,52.7659,52.9436,52.7597,52.8762,591300.0
2013-09-30 13:00:00,86.28,86.57,86.28,86.51,633800.0,52.8762,53.0539,52.8762,53.0171,633800.0
2013-09-30 13:30:00,86.51,86.7,86.46,86.5,733400.0,53.0171,53.1336,52.9865,53.011,733400.0
2013-09-30 14:00:00,86.51,86.58,86.4,86.47,706800.0,53.0171,53.06,52.9497,52.9926,706800.0
2013-09-30 14:30:00,86.47,86.55,86.33,86.33,568300.0,52.9926,53.0416,52.9068,52.9068,568300.0
2013-09-30 15:00:00,86.33,86.33,86.02,86.06,899700.0,52.9068,52.9068,52.7168,52.7413,899700.0
2013-09-30 15:30:00,86.06,86.1,85.84,86.05,2884900.0,52.7413,52.7659,52.6065,52.7352,2884900.0
2013-10-01 09:30:00,85.91,86.15,85.78,85.88,1365700.0,52.6494,52.7965,52.5697,52.631,1365700.0
2013-10-01 10:00:00,85.88,86.12,85.79,86.07,948800.0,52.631,52.7781,52.5759,52.7475,948800.0
2013-10-01 10:30:00,86.08,86.29,86.0,86.28,587600.0,52.7536,52.8823,52.7046,52.8762,587600.0
2013-10-01 11:00:00,86.27,86.34,86.16,86.18,438200.0,52.87,52.9129,52.8026,52.8149,438200.0
2013-10-01 11:30:00,86.18,86.3,86.16,86.22,550300.0,52.8149,52.8884,52.8026,52.8394,550300.0
2013-10-01 12:00:00,86.22,86.27,86.13,86.23,426700.0,52.8394,52.87,52.7842,52.8455,426700.0
2013-10-01 12:30:00,86.23,86.26,86.16,86.22,401200.0,52.8455,52.8639,52.8026,52.8394,401200.0
2013-10-01 13:00:00,86.22,86.25,86.17,86.2,345600.0,52.8394,52.8578,52.8088,52.8271,345600.0
2013-10-01 13:30:00,86.2,86.26,86.15,86.16,423500.0,52.8271,52.8639,52.7965,52.8026,423500.0
2013-10-01 14:00:00,86.15,86.15,85.93,85.97,571800.0,52.7965,52.7965,52.6617,52.6862,571800.0
2013-10-01 14:30:00,85.97,86.06,85.94,86.05,583700.0,52.6862,52.7413,52.6678,52.7352,583700.0
2013-10-01 15:00:00,86.04,86.04,85.78,85.79,852100.0,52.7291,52.7291,52.5697,52.5759,852100.0
2013-10-01 15:30:00,85.8,86.04,85.79,86.01,1892800.0,52.582,52.7291,52.5759,52.7107,1892800.0
2013-10-02 09:30:00,85.75,85.81,85.45,85.66,1338600.0,52.5514,52.5881,52.3675,52.4962,1338600.0
2013-10-02 10:00:00,85.66,85.75,85.39,85.42,1041800.0,52.4962,52.5514,52.3307,52.3491,1041800.0
2013-10-02 10:30:00,85.42,85.65,85.28,85.63,789300.0,52.3491,52.4901,52.2633,52.4778,789300.0
2013-10-02 11:00:00,85.63,85.89,85.62,85.81,620000.0,52.4778,52.6372,52.4717,52.5881,620000.0
2013-10-02 11:30:00,85.81,85.98,85.8,85.88,501500.0,52.5881,52.6923,52.582,52.631,501500.0
2013-10-02 12:00:00,85.89,86.11,85.89,85.96,492400.0,52.6372,52.772,52.6372,52.6801,492400.0
2013-10-02 12:30:00,85.96,86.1,85.93,86.01,336000.0,52.6801,52.7659,52.6617,52.7107,336000.0
2013-10-02 13:00:00,86.02,86.09,85.98,86.08,423200.0,52.7168,52.7597,52.6923,52.7536,423200.0
2013-10-02 13:30:00,86.08,86.08,85.94,85.96,438200.0,52.7536,52.7536,52.6678,52.6801,438200.0
2013-10-02 14:00:00,85.95,86.01,85.9,86.0,463300.0,52.6739,52.7107,52.6433,52.7046,463300.0
2013-10-02 14:30:00,86.01,86.07,85.85,85.91,585500.0,52.7107,52.7475,52.6126,52.6494,585500.0
2013-10-02 15:00:00,85.89,85.94,85.81,85.88,537500.0,52.6372,52.6678,52.5881,52.631,537500.0
2013-10-02 15:30:00,85.88,86.07,85.88,86.05,1402800.0,52.631,52.7475,52.631,52.7352,1402800.0
2013-10-03 09:30:00,86.04,86.05,85.51,85.64,977600.0,52.7291,52.7352,52.4043,52.484,977600.0
2013-10-03 10:00:00,85.63,85.83,85.46,85.76,1185900.0,52.4778,52.6004,52.3736,52.5575,1185900.0
2013-10-03 10:30:00,85.75,85.76,85.5,85.56,763200.0,52.5514,52.5575,52.3982,52.4349,763200.0
2013-10-03 11:00:00,85.55,85.68,85.46,85.49,876700.0,52.4288,52.5085,52.3736,52.392,876700.0
2013-10-03 11:30:00,85.48,85.54,85.4,85.47,806500.0,52.3859,52.4227,52.3369,52.3798,806500.0
2013-10-03 12:00:00,85.47,85.5,85.34,85.38,883900.0,52.3798,52.3982,52.3001,52.3246,883900.0
2013-10-03 12:30:00,85.38,85.54,85.35,85.51,1009100.0,52.3246,52.4227,52.3062,52.4043,1009100.0
2013-10-03 13:00:00,85.51,85.67,85.43,85.67,611400.0,52.4043,52.5023,52.3553,52.5023,611400.0
2013-10-03 13:30:00,85.68,85.76,85.61,85.7,556600.0,52.5085,52.5575,52.4656,52.5207,556600.0
2013-10-03 14:00:00,85.7,85.71,85.42,85.59,592200.0,52.5207,52.5268,52.3491,52.4533,592200.0
2013-10-03 14:30:00,85.59,85.76,85.52,85.7,636000.0,52.4533,52.5575,52.4104,52.5207,636000.0
2013-10-03 15:00:00,85.7,85.75,85.58,85.66,788400.0,52.5207,52.5514,52.4472,52.4962,788400.0
2013-10-03 15:30:00,85.66,85.73,85.47,85.51,1548400.0,52.4962,52.5391,52.3798,52.4043,1548400.0
2013-10-04 09:30:00,86.44,86.44,85.68,85.79,1720700.0,52.9742,52.9742,52.5085,52.5759,1720700.0
2013-10-04 10:00:00,85.8,86.09,85.79,86.04,756300.0,52.582,52.7597,52.5759,52.7291,756300.0
2013-10-04 10:30:00,86.03,86.18,85.85,85.86,723600.0,52.723,52.8149,52.6126,52.6188,723600.0
2013-10-04 11:00:00,85.86,85.96,85.72,85.91,701500.0,52.6188,52.6801,52.533,52.6494,701500.0
2013-10-04 11:30:00,85.91,85.96,85.87,85.93,644300.0,52.6494,52.6801,52.6249,52.6617,644300.0
2013-10-04 12:00:00,85.93,86.14,85.91,86.13,573400.0,52.6617,52.7904,52.6494,52.7842,573400.0
2013-10-04 12:30:00,86.13,86.17,86.08,86.17,406900.0,52.7842,52.8088,52.7536,52.8088,406900.0
2013-10-04 13:00:00,86.17,86.27,86.16,86.26,647000.0,52.8088,52.87,52.8026,52.8639,647000.0
2013-10-04 13:30:00,86.25,86.3,86.11,86.12,392100.0,52.8578,52.8884,52.772,52.7781,392100.0
2013-10-04 14:00:00,86.11,86.32,86.11,86.31,467300.0,52.772,52.9007,52.772,52.8946,467300.0
2013-10-04 14:30:00,86.31,86.42,86.26,86.34,585800.0,52.8946,52.962,52.8639,52.9129,585800.0
2013-10-04 15:00:00,86.33,86.42,86.2,86.23,493100.0,52.9068,52.962,52.8271,52.8455,493100.0
2013-10-04 15:30:00,86.23,86.34,86.06,86.3,1397900.0,52.8455,52.9129,52.7413,52.8884,1397900.0
2013-10-07 09:30:00,85.55,85.66,85.27,85.45,1256000.0,52.4288,52.4962,52.2572,52.3675,1256000.0
2013-10-07 10:00:00,85.46,85.85,85.45,85.82,639500.0,52.3736,52.6126,52.3675,52.5943,639500.0
2013-10-07 10:30:00,85.82,85.98,85.75,85.97,424100.0,52.5943,52.6923,52.5514,52.6862,424100.0
2013-10-07 11:00:00,85.97,86.08,85.87,86.06,556600.0,52.6862,52.7536,52.6249,52.7413,556600.0
2013-10-07 11:30:00,86.05,86.18,85.99,86.15,671500.0,52.7352,52.8149,52.6984,52.7965,671500.0
2013-10-07 12:00:00,86.13,86.14,85.94,85.96,476900.0,52.7842,52.7904,52.6678,52.6801,476900.0
2013-10-07 12:30:00,85.96,86.04,85.9,85.96,459400.0,52.6801,52.7291,52.6433,52.6801,459400.0
2013-10-07 13:00:00,85.97,86.08,85.95,86.05,366000.0,52.6862,52.7536,52.6739,52.7352,366000.0
2013-10-07 13:30:00,86.06,86.23,86.04,86.23,451400.0,52.7413,52.8455,52.7291,52.8455,451400.0
2013-10-07 14:00:00,86.23,86.29,86.09,86.17,500500.0,52.8455,52.8823,52.7597,52.8088,500500.0
2013-10-07 14:30:00,86.18,86.23,86.08,86.21,542800.0,52.8149,52.8455,52.7536,52.8333,542800.0
2013-10-07 15:00:00,86.21,86.24,86.02,86.08,694300.0,52.8333,52.8517,52.7168,52.7536,694300.0
2013-10-07 15:30:00,86.06,86.16,85.91,85.99,1986800.0,52.7413,52.8026,52.6494,52.6984,1986800.0
2013-10-08 09:30:00,85.86,85.92,85.69,85.9,1258600.0,52.6188,52.6555,52.5146,52.6433,1258600.0
2013-10-08 10:00:00,85.91,85.91,85.65,85.84,717400.0,52.6494,52.6494,52.4901,52.6065,717400.0
2013-10-08 10:30:00,85.85,85.86,85.68,85.84,866000.0,52.6126,52.6188,52.5085,52.6065,866000.0
2013-10-08 11:00:00,85.82,85.95,85.7,85.75,970400.0,52.5943,52.6739,52.5207,52.5514,970400.0
2013-10-08 11:30:00,85.74,85.81,85.5,85.63,807200.0,52.5452,52.5881,52.3982,52.4778,807200.0
2013-10-08 12:00:00,85.63,85.64,85.53,85.56,761900.0,52.4778,52.484,52.4165,52.4349,761900.0
2013-10-08 12:30:00,85.55,85.73,85.51,85.72,789100.0,52.4288,52.5391,52.4043,52.533,789100.0
2013-10-08 13:00:00,85.72,85.81,85.55,85.69,712600.0,52.533,52.5881,52.4288,52.5146,712600.0
2013-10-08 13:30:00,85.69,85.79,85.62,85.76,660300.0,52.5146,52.5759,52.4717,52.5575,660300.0
2013-10-08 14:00:00,85.76,85.86,85.64,85.84,1371200.0,52.5575,52.6188,52.484,52.6065,1371200.0
2013-10-08 14:30:00,85.84,85.87,85.68,85.76,1008600.0,52.6065,52.6249,52.5085,52.5575,1008600.0
2013-10-08 15:00:00,85.75,85.9,85.65,85.88,1151600.0,52.5514,52.6433,52.4901,52.631,1151600.0
2013-10-08 15:30:00,85.88,85.92,85.47,85.52,2541500.0,52.631,52.6555,52.3798,52.4104,2541500.0
2013-10-09 09:30:00,85.35,85.51,85.23,85.5,1320000.0,52.3062,52.4043,52.2327,52.3982,1320000.0
2013-10-09 10:00:00,85.5,85.59,85.31,85.38,930200.0,52.3982,52.4533,52.2817,52.3246,930200.0
2013-10-09 10:30:00,85.37,85.38,84.93,84.98,1175900.0,52.3185,52.3246,52.0488,52.0795,1175900.0
2013-10-09 11:00:00,84.98,85.17,84.83,84.91,817600.0,52.0795,52.1959,51.9875,52.0366,817600.0
2013-10-09 11:30:00,84.92,85.19,84.87,85.1,978900.0,52.0427,52.2082,52.0121,52.153,978900.0
2013-10-09 12:00:00,85.11,85.16,84.89,84.93,587500.0,52.1591,52.1898,52.0243,52.0488,587500.0
2013-10-09 12:30:00,84.94,85.11,84.93,84.93,515600.0,52.055,52.1591,52.0488,52.0488,515600.0
2013-10-09 13:00:00,84.94,85.36,84.94,85.35,539200.0,52.055,52.3124,52.055,52.3062,539200.0
2013-10-09 13:30:00,85.35,85.4,85.25,85.34,642200.0,52.3062,52.3369,52.2449,52.3001,642200.0
2013-10-09 14:00:00,85.35,85.45,85.21,85.35,764900.0,52.3062,52.3675,52.2204,52.3062,764900.0
2013-10-09 14:30:00,85.36,85.52,85.33,85.5,562100.0,52.3124,52.4104,52.294,52.3982,562100.0
2013-10-09 15:00:00,85.5,85.58,85.3,85.33,1215300.0,52.3982,52.4472,52.2756,52.294,1215300.0
2013-10-09 15:30:00,85.34,85.45,85.05,85.17,1692200.0,52.3001,52.3675,52.1224,52.1959,1692200.0
2013-10-10 09:30:00,85.52,85.58,84.83,84.98,2093300.0,52.4104,52.4472,51.9875,52.0795,2093300.0
2013-10-10 10:00:00,84.98,85.23,84.95,85.09,1232200.0,52.0795,52.2327,52.0611,52.1469,1232200.0
2013-10-10 10:30:00,85.08,85.14,84.85,84.9,1242400.0,52.1408,52.1775,51.9998,52.0304,1242400.0
2013-10-10 11:00:00,84.89,85.0,84.79,84.91,1199900.0,52.0243,52.0917,51.963,52.0366,1199900.0
2013-10-10 11:30:00,84.91,85.13,84.87,85.13,1192200.0,52.0366,52.1714,52.0121,52.1714,1192200.0
2013-10-10 12:00:00,85.14,85.19,85.09,85.16,582000.0,52.1775,52.2082,52.1469,52.1898,582000.0
2013-10-10 12:30:00,85.16,85.16,85.07,85.11,542900.0,52.1898,52.1898,52.1346,52.1591,542900.0
2013-10-10 13:00:00,85.11,85.12,85.03,85.07,401700.0,52.1591,52.1653,52.1101,52.1346,401700.0
2013-10-10 13:30:00,85.08,85.35,85.07,85.31,953300.0,52.1408,52.3062,52.1346,52.2817,953300.0
2013-10-10 14:00:00,85.31,85.5,85.3,85.35,872100.0,52.2817,52.3982,52.2756,52.3062,872100.0
2013-10-10 14:30:00,85.34,85.44,85.26,85.44,661300.0,52.3001,52.3614,52.2511,52.3614,661300.0
2013-10-10 15:00:00,85.44,85.86,85.43,85.81,1510500.0,52.3614,52.6188,52.3553,52.5881,1510500.0
2013-10-10 15:30:00,85.81,86.01,85.74,85.98,3110300.0,52.5881,52.7107,52.5452,52.6923,3110300.0
2013-10-11 09:30:00,85.78,86.6,85.5,86.6,1136900.0,52.5697,53.0723,52.3982,53.0723,1136900.0
2013-10-11 10:00:00,86.6,86.63,86.38,86.41,688200.0,53.0723,53.0907,52.9375,52.9558,688200.0
2013-10-11 10:30:00,86.4,86.48,86.31,86.45,597700.0,52.9497,52.9987,52.8946,52.9804,597700.0
2013-10-11 11:00:00,86.45,86.48,86.28,86.38,433400.0,52.9804,52.9987,52.8762,52.9375,433400.0
2013-10-11 11:30:00,86.38,86.66,86.38,86.64,716900.0,52.9375,53.1091,52.9375,53.0968,716900.0
2013-10-11 12:00:00,86.64,86.78,86.6,86.71,585400.0,53.0968,53.1826,53.0723,53.1397,585400.0
2013-10-11 12:30:00,86.71,86.8,86.66,86.78,550000.0,53.1397,53.1948,53.1091,53.1826,550000.0
2013-10-11 13:00:00,86.77,86.94,86.72,86.79,664700.0,53.1765,53.2806,53.1458,53.1887,664700.0
2013-10-11 13:30:00,86.8,86.9,86.74,86.83,432600.0,53.1948,53.2561,53.1581,53.2132,432600.0
2013-10-11 14:00:00,86.82,86.91,86.79,86.84,513000.0,53.2071,53.2623,53.1887,53.2194,513000.0
2013-10-11 14:30:00,86.84,86.85,86.72,86.76,520400.0,53.2194,53.2255,53.1458,53.1703,520400.0
2013-10-11 15:00:00,86.76,86.85,86.7,86.82,685600.0,53.1703,53.2255,53.1336,53.2071,685600.0
2013-10-11 15:30:00,86.81,86.94,86.68,86.93,2424400.0,53.201,53.2806,53.1213,53.2745,2424400.0
2013-10-14 09:30:00,86.51,87.02,86.51,86.86,893100.0,53.0171,53.3297,53.0171,53.2316,893100.0
2013-10-14 10:00:00,86.87,87.0,86.8,86.84,628900.0,53.2377,53.3174,53.1948,53.2194,628900.0
2013-10-14 10:30:00,86.84,86.87,86.68,86.79,511500.0,53.2194,53.2377,53.1213,53.1887,511500.0
2013-10-14 11:00:00,86.78,86.91,86.73,86.91,346400.0,53.1826,53.2623,53.152,53.2623,346400.0
2013-10-14 11:30:00,86.91,87.07,86.86,87.06,453800.0,53.2623,53.3603,53.2316,53.3542,453800.0
2013-10-14 12:00:00,87.05,87.19,87.04,87.13,380800.0,53.3481,53.4339,53.3419,53.3971,380800.0
2013-10-14 12:30:00,87.14,87.24,87.13,87.21,349900.0,53.4032,53.4645,53.3971,53.4461,349900.0
2013-10-14 13:00:00,87.22,87.42,87.18,87.34,479800.0,53.4522,53.5748,53.4277,53.5258,479800.0
2013-10-14 13:30:00,87.34,87.46,87.22,87.26,565900.0,53.5258,53.5993,53.4522,53.4768,565900.0
2013-10-14 14:00:00,87.27,87.49,87.22,87.49,652100.0,53.4829,53.6177,53.4522,53.6177,652100.0
2013-10-14 14:30:00,87.48,87.63,87.4,87.55,760900.0,53.6116,53.7035,53.5626,53.6545,760900.0
2013-10-14 15:00:00,87.55,87.74,87.44,87.49,851700.0,53.6545,53.7709,53.5871,53.6177,851700.0
2013-10-14 15:30:00,87.5,87.64,87.38,87.61,1423100.0,53.6238,53.7096,53.5503,53.6913,1423100.0
2013-10-15 09:30:00,87.47,87.58,86.8,86.99,1221100.0,53.6055,53.6729,53.1948,53.3113,1221100.0
2013-10-15 10:00:00,86.99,87.32,86.77,87.31,855900.0,53.3113,53.5135,53.1765,53.5074,855900.0
2013-10-15 10:30:00,87.3,87.33,86.94,86.96,696700.0,53.5013,53.5197,53.2806,53.2929,696700.0
2013-10-15 11:00:00,86.95,87.3,86.82,87.24,702900.0,53.2868,53.5013,53.2071,53.4645,702900.0
2013-10-15 11:30:00,87.24,87.4,87.06,87.39,504300.0,53.4645,53.5626,53.3542,53.5564,504300.0
2013-10-15 12:00:00,87.38,87.53,87.32,87.32,608600.0,53.5503,53.6422,53.5135,53.5135,608600.0
2013-10-15 12:30:00,87.33,87.41,87.28,87.34,320500.0,53.5197,53.5687,53.489,53.5258,320500.0
2013-10-15 13:00:00,87.34,87.34,87.19,87.25,318300.0,53.5258,53.5258,53.4339,53.4706,318300.0
2013-10-15 13:30:00,87.25,87.36,87.13,87.27,320200.0,53.4706,53.538,53.3971,53.4829,320200.0
2013-10-15 14:00:00,87.28,87.35,87.0,87.03,512700.0,53.489,53.5319,53.3174,53.3358,512700.0
2013-10-15 14:30:00,87.03,87.03,86.64,86.94,922000.0,53.3358,53.3358,53.0968,53.2806,922000.0
2013-10-15 15:00:00,86.94,87.2,86.84,87.1,638600.0,53.2806,53.44,53.2194,53.3787,638600.0
2013-10-15 15:30:00,87.1,87.1,86.72,86.79,1744000.0,53.3787,53.3787,53.1458,53.1887,1744000.0
2013-10-16 09:30:00,87.5,87.86,87.11,87.81,1121000.0,53.6238,53.8445,53.3848,53.8138,1121000.0
2013-10-16 10:00:00,87.8,87.86,87.24,87.24,1203400.0,53.8077,53.8445,53.4645,53.4645,1203400.0
2013-10-16 10:30:00,87.25,87.39,87.13,87.38,735400.0,53.4706,53.5564,53.3971,53.5503,735400.0
2013-10-16 11:00:00,87.37,87.51,87.28,87.29,597700.0,53.5442,53.63,53.489,53.4951,597700.0
2013-10-16 11:30:00,87.3,87.54,87.29,87.45,480700.0,53.5013,53.6484,53.4951,53.5932,480700.0
2013-10-16 12:00:00,87.45,87.48,87.29,87.29,613400.0,53.5932,53.6116,53.4951,53.4951,613400.0
2013-10-16 12:30:00,87.29,87.32,87.14,87.24,357600.0,53.4951,53.5135,53.4032,53.4645,357600.0
2013-10-16 13:00:00,87.24,87.29,87.18,87.21,363300.0,53.4645,53.4951,53.4277,53.4461,363300.0
2013-10-16 13:30:00,87.21,87.35,87.1,87.14,429300.0,53.4461,53.5319,53.3787,53.4032,429300.0
2013-10-16 14:00:00,87.13,87.16,86.83,86.86,575500.0,53.3971,53.4155,53.2132,53.2316,575500.0
2013-10-16 14:30:00,86.86,86.96,86.8,86.81,638500.0,53.2316,53.2929,53.1948,53.201,638500.0
2013-10-16 15:00:00,86.8,87.02,86.72,86.95,773900.0,53.1948,53.3297,53.1458,53.2868,773900.0
2013-10-16 15:30:00,86.95,87.37,86.86,87.3,1727800.0,53.2868,53.5442,53.2316,53.5013,1727800.0
2013-10-17 09:30:00,87.17,87.4,87.01,87.24,768100.0,53.4216,53.5626,53.3235,53.4645,768100.0
2013-10-17 10:00:00,87.23,87.4,87.16,87.24,468500.0,53.4584,53.5626,53.4155,53.4645,468500.0
2013-10-17 10:30:00,87.23,87.27,87.06,87.1,456900.0,53.4584,53.4829,53.3542,53.3787,456900.0
2013-10-17 11:00:00,87.11,87.27,87.05,87.09,618000.0,53.3848,53.4829,53.3481,53.3726,618000.0
2013-10-17 11:30:00,87.08,87.32,87.08,87.19,521500.0,53.3664,53.5135,53.3664,53.4339,521500.0
2013-10-17 12:00:00,87.19,87.27,87.11,87.19,453300.0,53.4339,53.4829,53.3848,53.4339,453300.0
2013-10-17 12:30:00,87.19,87.26,87.07,87.25,470000.0,53.4339,53.4768,53.3603,53.4706,470000.0
2013-10-17 13:00:00,87.24,87.27,87.05,87.06,401200.0,53.4645,53.4829,53.3481,53.3542,401200.0
2013-10-17 13:30:00,87.07,87.13,87.03,87.09,374000.0,53.3603,53.3971,53.3358,53.3726,374000.0
2013-10-17 14:00:00,87.1,87.21,87.03,87.2,456800.0,53.3787,53.4461,53.3358,53.44,456800.0
2013-10-17 14:30:00,87.19,87.24,87.11,87.18,517000.0,53.4339,53.4645,53.3848,53.4277,517000.0
2013-10-17 15:00:00,87.19,87.34,87.14,87.25,826600.0,53.4339,53.5258,53.4032,53.4706,826600.0
2013-10-17 15:30:00,87.25,87.5,87.24,87.45,2157800.0,53.4706,53.6238,53.4645,53.5932,2157800.0
2013-10-18 09:30:00,87.69,87.74,87.3,87.6,2549700.0,53.7403,53.7709,53.5013,53.6851,2549700.0
2013-10-18 10:00:00,87.6,87.64,87.37,87.55,599000.0,53.6851,53.7096,53.5442,53.6545,599000.0
2013-10-18 10:30:00,87.55,87.58,87.38,87.51,573900.0,53.6545,53.6729,53.5503,53.63,573900.0
2013-10-18 11:00:00,87.51,87.59,87.45,87.58,555100.0,53.63,53.679,53.5932,53.6729,555100.0
2013-10-18 11:30:00,87.58,87.64,87.56,87.61,562300.0,53.6729,53.7096,53.6606,53.6913,562300.0
2013-10-18 12:00:00,87.61,87.74,87.59,87.65,480500.0,53.6913,53.7709,53.679,53.7158,480500.0
2013-10-18 12:30:00,87.65,87.7,87.54,87.56,275900.0,53.7158,53.7464,53.6484,53.6606,275900.0
2013-10-18 13:00:00,87.56,87.63,87.46,87.57,447300.0,53.6606,53.7035,53.5993,53.6667,447300.0
2013-10-18 13:30:00,87.56,87.56,87.48,87.56,472400.0,53.6606,53.6606,53.6116,53.6606,472400.0
2013-10-18 14:00:00,87.56,87.61,87.48,87.53,367700.0,53.6606,53.6913,53.6116,53.6422,367700.0
2013-10-18 14:30:00,87.53,87.58,87.47,87.5,536500.0,53.6422,53.6729,53.6055,53.6238,536500.0
2013-10-18 15:00:00,87.49,87.51,87.37,87.51,664700.0,53.6177,53.63,53.5442,53.63,664700.0
2013-10-18 15:30:00,87.51,87.56,87.37,87.54,1949700.0,53.63,53.6606,53.5442,53.6484,1949700.0
2013-10-21 09:30:00,87.5,87.65,87.27,87.63,1017100.0,53.6238,53.7158,53.4829,53.7035,1017100.0
2013-10-21 10:00:00,87.63,87.65,87.24,87.24,802600.0,53.7035,53.7158,53.4645,53.4645,802600.0
2013-10-21 10:30:00,87.24,87.3,86.84,86.86,1200800.0,53.4645,53.5013,53.2194,53.2316,1200800.0
2013-10-21 11:00:00,86.86,87.05,86.84,87.04,781800.0,53.2316,53.3481,53.2194,53.3419,781800.0
2013-10-21 11:30:00,87.05,87.19,87.02,87.14,479700.0,53.3481,53.4339,53.3297,53.4032,479700.0
2013-10-21 12:00:00,87.14,87.14,87.04,87.06,463800.0,53.4032,53.4032,53.3419,53.3542,463800.0
2013-10-21 12:30:00,87.07,87.12,87.0,87.09,402400.0,53.3603,53.391,53.3174,53.3726,402400.0
2013-10-21 13:00:00,87.1,87.18,87.08,87.1,268800.0,53.3787,53.4277,53.3664,53.3787,268800.0
2013-10-21 13:30:00,87.11,87.17,87.09,87.16,273200.0,53.3848,53.4216,53.3726,53.4155,273200.0
2013-10-21 14:00:00,87.15,87.2,87.03,87.08,511600.0,53.4093,53.44,53.3358,53.3664,511600.0
2013-10-21 14:30:00,87.08,87.25,87.04,87.2,654400.0,53.3664,53.4706,53.3419,53.44,654400.0
2013-10-21 15:00:00,87.21,87.25,87.15,87.18,676000.0,53.4461,53.4706,53.4093,53.4277,676000.0
2013-10-21 15:30:00,87.18,87.23,87.08,87.2,1369800.0,53.4277,53.4584,53.3664,53.44,1369800.0
2013-10-22 09:30:00,87.29,87.61,87.13,87.54,1277300.0,53.4951,53.6913,53.3971,53.6484,1277300.0
2013-10-22 10:00:00,87.54,87.78,87.51,87.67,1062000.0,53.6484,53.7954,53.63,53.728,1062000.0
2013-10-22 10:30:00,87.68,87.72,87.42,87.5,938000.0,53.7342,53.7587,53.5748,53.6238,938000.0
2013-10-22 11:00:00,87.5,87.55,87.36,87.44,618200.0,53.6238,53.6545,53.538,53.5871,618200.0
2013-10-22 11:30:00,87.43,87.49,87.35,87.47,487300.0,53.5809,53.6177,53.5319,53.6055,487300.0
2013-10-22 12:00:00,87.46,87.48,87.25,87.27,372100.0,53.5993,53.6116,53.4706,53.4829,372100.0
2013-10-22 12:30:00,87.26,87.5,87.24,87.5,407600.0,53.4768,53.6238,53.4645,53.6238,407600.0
2013-10-22 13:00:00,87.49,87.51,87.42,87.45,390100.0,53.6177,53.63,53.5748,53.5932,390100.0
2013-10-22 13:30:00,87.45,87.58,87.38,87.53,459600.0,53.5932,53.6729,53.5503,53.6422,459600.0
2013-10-22 14:00:00,87.53,87.79,87.5,87.66,954600.0,53.6422,53.8016,53.6238,53.7219,954600.0
2013-10-22 14:30:00,87.66,88.0,87.66,87.92,994700.0,53.7219,53.9303,53.7219,53.8812,994700.0
2013-10-22 15:00:00,87.93,88.15,87.92,88.05,1085100.0,53.8874,54.0222,53.8812,53.9609,1085100.0
2013-10-22 15:30:00,88.04,88.08,87.94,87.95,1836700.0,53.9548,53.9793,53.8935,53.8996,1836700.0
2013-10-23 09:30:00,87.57,87.62,87.05,87.07,1145300.0,53.6667,53.6974,53.3481,53.3603,1145300.0
2013-10-23 10:00:00,87.08,87.27,86.95,86.99,1198700.0,53.3664,53.4829,53.2868,53.3113,1198700.0
2013-10-23 10:30:00,86.97,87.26,86.95,87.14,731100.0,53.299,53.4768,53.2868,53.4032,731100.0
2013-10-23 11:00:00,87.14,87.41,87.1,87.18,583200.0,53.4032,53.5687,53.3787,53.4277,583200.0
2013-10-23 11:30:00,87.18,87.26,87.15,87.21,390900.0,53.4277,53.4768,53.4093,53.4461,390900.0
2013-10-23 12:00:00,87.21,87.22,87.03,87.05,365300.0,53.4461,53.4522,53.3358,53.3481,365300.0
2013-10-23 12:30:00,87.05,87.25,87.01,87.25,362700.0,53.3481,53.4706,53.3235,53.4706,362700.0
2013-10-23 13:00:00,87.24,87.29,87.2,87.26,327400.0,53.4645,53.4951,53.44,53.4768,327400.0
2013-10-23 13:30:00,87.25,87.35,87.21,87.3,471200.0,53.4706,53.5319,53.4461,53.5013,471200.0
2013-10-23 14:00:00,87.3,87.34,87.23,87.3,493600.0,53.5013,53.5258,53.4584,53.5013,493600.0
2013-10-23 14:30:00,87.3,87.6,87.29,87.59,720700.0,53.5013,53.6851,53.4951,53.679,720700.0
2013-10-23 15:00:00,87.59,87.62,87.37,87.5,1070700.0,53.679,53.6974,53.5442,53.6238,1070700.0
2013-10-23 15:30:00,87.5,87.65,87.49,87.6,2327300.0,53.6238,53.7158,53.6177,53.6851,2327300.0
2013-10-24 09:30:00,87.9,88.3,87.9,88.12,1586500.0,53.869,54.1141,53.869,54.0038,1586500.0
2013-10-24 10:00:00,88.14,88.43,88.1,88.33,1402300.0,54.0161,54.1938,53.9915,54.1325,1402300.0
2013-10-24 10:30:00,88.34,88.38,88.2,88.3,632500.0,54.1386,54.1631,54.0528,54.1141,632500.0
2013-10-24 11:00:00,88.31,88.55,88.28,88.44,927600.0,54.1202,54.2673,54.1019,54.1999,927600.0
2013-10-24 11:30:00,88.43,88.5,88.23,88.4,403900.0,54.1938,54.2367,54.0712,54.1754,403900.0
2013-10-24 12:00:00,88.39,88.46,88.33,88.44,352500.0,54.1693,54.2122,54.1325,54.1999,352500.0
2013-10-24 12:30:00,88.43,88.59,88.38,88.56,679100.0,54.1938,54.2918,54.1631,54.2735,679100.0
2013-10-24 13:00:00,88.56,88.61,88.41,88.49,521200.0,54.2735,54.3041,54.1815,54.2306,521200.0
2013-10-24 13:30:00,88.49,88.7,88.48,88.7,642400.0,54.2306,54.3593,54.2244,54.3593,642400.0
2013-10-24 14:00:00,88.7,88.73,88.63,88.7,694500.0,54.3593,54.3776,54.3164,54.3593,694500.0
2013-10-24 14:30:00,88.7,88.71,88.61,88.7,414300.0,54.3593,54.3654,54.3041,54.3593,414300.0
2013-10-24 15:00:00,88.7,88.71,88.61,88.67,566900.0,54.3593,54.3654,54.3041,54.3409,566900.0
2013-10-24 15:30:00,88.67,88.68,88.42,88.44,1540300.0,54.3409,54.347,54.1877,54.1999,1540300.0
2013-10-25 09:30:00,88.09,88.59,88.07,88.45,991400.0,53.9854,54.2918,53.9732,54.206,991400.0
2013-10-25 10:00:00,88.46,88.65,88.33,88.38,996600.0,54.2122,54.3286,54.1325,54.1631,996600.0
2013-10-25 10:30:00,88.37,88.41,88.18,88.2,541700.0,54.157,54.1815,54.0406,54.0528,541700.0
2013-10-25 11:00:00,88.2,88.29,88.0,88.01,550300.0,54.0528,54.108,53.9303,53.9364,550300.0
2013-10-25 11:30:00,88.02,88.13,87.93,87.97,520400.0,53.9425,54.0099,53.8874,53.9119,520400.0
2013-10-25 12:00:00,87.97,88.02,87.82,87.85,343600.0,53.9119,53.9425,53.82,53.8383,343600.0
2013-10-25 12:30:00,87.84,87.98,87.82,87.96,283100.0,53.8322,53.918,53.82,53.9057,283100.0
2013-10-25 13:00:00,87.97,88.1,87.92,87.94,219200.0,53.9119,53.9915,53.8812,53.8935,219200.0
2013-10-25 13:30:00,87.93,87.95,87.84,87.88,335600.0,53.8874,53.8996,53.8322,53.8567,335600.0
2013-10-25 14:00:00,87.88,88.01,87.85,87.98,575900.0,53.8567,53.9364,53.8383,53.918,575900.0
2013-10-25 14:30:00,87.99,87.99,87.85,87.86,521500.0,53.9241,53.9241,53.8383,53.8445,521500.0
2013-10-25 15:00:00,87.86,88.0,87.84,87.99,1032500.0,53.8445,53.9303,53.8322,53.9241,1032500.0
2013-10-25 15:30:00,87.98,88.14,87.97,87.97,2197600.0,53.918,54.0161,53.9119,53.9119,2197600.0
2013-10-28 09:30:00,87.77,87.93,87.61,87.89,935300.0,53.7893,53.8874,53.6913,53.8628,935300.0
2013-10-28 10:00:00,87.89,88.12,87.74,88.03,621700.0,53.8628,54.0038,53.7709,53.9486,621700.0
2013-10-28 10:30:00,88.03,88.07,87.89,87.93,459600.0,53.9486,53.9732,53.8628,53.8874,459600.0
2013-10-28 11:00:00,87.93,88.03,87.87,87.97,417400.0,53.8874,53.9486,53.8506,53.9119,417400.0
2013-10-28 11:30:00,87.98,88.07,87.93,88.04,343300.0,53.918,53.9732,53.8874,53.9548,343300.0
2013-10-28 12:00:00,88.04,88.1,88.01,88.03,271400.0,53.9548,53.9915,53.9364,53.9486,271400.0
2013-10-28 12:30:00,88.03,88.2,88.02,88.17,286800.0,53.9486,54.0528,53.9425,54.0344,286800.0
2013-10-28 13:00:00,88.16,88.22,88.11,88.13,367700.0,54.0283,54.0651,53.9977,54.0099,367700.0
2013-10-28 13:30:00,88.12,88.21,88.1,88.13,249600.0,54.0038,54.059,53.9915,54.0099,249600.0
2013-10-28 14:00:00,88.14,88.25,88.12,88.22,480100.0,54.0161,54.0835,54.0038,54.0651,480100.0
2013-10-28 14:30:00,88.23,88.46,88.22,88.44,619600.0,54.0712,54.2122,54.0651,54.1999,619600.0
2013-10-28 15:00:00,88.43,88.43,88.21,88.22,781400.0,54.1938,54.1938,54.059,54.0651,781400.0
2013-10-28 15:30:00,88.21,88.35,88.05,88.23,1771700.0,54.059,54.1448,53.9609,54.0712,1771700.0
2013-10-29 09:30:00,88.45,89.03,88.45,88.48,1621900.0,54.206,54.5615,54.206,54.2244,1621900.0
2013-10-29 10:00:00,88.48,88.61,88.44,88.58,675300.0,54.2244,54.3041,54.1999,54.2857,675300.0
2013-10-29 10:30:00,88.58,88.73,88.52,88.71,597600.0,54.2857,54.3776,54.2489,54.3654,597600.0
2013-10-29 11:00:00,88.71,88.87,88.7,88.81,741200.0,54.3654,54.4634,54.3593,54.4267,741200.0
2013-10-29 11:30:00,88.8,88.91,88.75,88.88,609500.0,54.4205,54.4879,54.3899,54.4696,609500.0
2013-10-29 12:00:00,88.88,88.94,88.81,88.9,580400.0,54.4696,54.5063,54.4267,54.4818,580400.0
2013-10-29 12:30:00,88.9,88.96,88.74,88.77,383400.0,54.4818,54.5186,54.3838,54.4022,383400.0
2013-10-29 13:00:00,88.77,88.81,88.71,88.75,443700.0,54.4022,54.4267,54.3654,54.3899,443700.0
2013-10-29 13:30:00,88.74,88.84,88.68,88.83,450300.0,54.3838,54.4451,54.347,54.4389,450300.0
2013-10-29 14:00:00,88.82,88.91,88.76,88.81,505700.0,54.4328,54.4879,54.396,54.4267,505700.0
2013-10-29 14:30:00,88.81,88.85,88.75,88.84,389500.0,54.4267,54.4512,54.3899,54.4451,389500.0
2013-10-29 15:00:00,88.85,88.85,88.62,88.68,484300.0,54.4512,54.4512,54.3102,54.347,484300.0
2013-10-29 15:30:00,88.69,88.93,88.64,88.93,1238500.0,54.3531,54.5002,54.3225,54.5002,1238500.0
2013-10-30 09:30:00,89.08,89.1,88.77,88.82,1319100.0,54.5921,54.6044,54.4022,54.4328,1319100.0
2013-10-30 10:00:00,88.83,88.89,88.75,88.84,949600.0,54.4389,54.4757,54.3899,54.4451,949600.0
2013-10-30 10:30:00,88.85,89.15,88.8,89.08,1122100.0,54.4512,54.635,54.4205,54.5921,1122100.0
2013-10-30 11:00:00,89.08,89.11,88.9,88.97,845100.0,54.5921,54.6105,54.4818,54.5247,845100.0
2013-10-30 11:30:00,88.96,89.18,88.94,89.14,710000.0,54.5186,54.6534,54.5063,54.6289,710000.0
2013-10-30 12:00:00,89.14,89.29,89.12,89.2,446500.0,54.6289,54.7208,54.6166,54.6657,446500.0
2013-10-30 12:30:00,89.21,89.48,89.21,89.41,708600.0,54.6718,54.8373,54.6718,54.7944,708600.0
2013-10-30 13:00:00,89.4,89.46,89.35,89.36,511200.0,54.7882,54.825,54.7576,54.7637,511200.0
2013-10-30 13:30:00,89.35,89.35,89.07,89.17,540300.0,54.7576,54.7576,54.586,54.6473,540300.0
2013-10-30 14:00:00,89.18,89.45,88.69,88.85,1519600.0,54.6534,54.8189,54.3531,54.4512,1519600.0
2013-10-30 14:30:00,88.85,89.06,88.82,89.0,1329300.0,54.4512,54.5799,54.4328,54.5431,1329300.0
2013-10-30 15:00:00,89.0,89.08,88.9,89.0,1033000.0,54.5431,54.5921,54.4818,54.5431,1033000.0
2013-10-30 15:30:00,89.0,89.05,88.82,88.82,1572200.0,54.5431,54.5737,54.4328,54.4328,1572200.0
2013-10-31 09:30:00,89.25,90.96,89.25,89.83,2113400.0,54.6963,55.7443,54.6963,55.0518,2113400.0
2013-10-31 10:00:00,89.84,89.86,89.2,89.46,1700000.0,55.0579,55.0702,54.6657,54.825,1700000.0
2013-10-31 10:30:00,89.46,89.65,89.24,89.47,873000.0,54.825,54.9415,54.6902,54.8311,873000.0
2013-10-31 11:00:00,89.48,89.87,89.43,89.74,633100.0,54.8373,55.0763,54.8066,54.9966,633100.0
2013-10-31 11:30:00,89.75,89.95,89.73,89.81,682300.0,55.0027,55.1253,54.9905,55.0395,682300.0
2013-10-31 12:00:00,89.81,90.08,89.77,90.04,732000.0,55.0395,55.205,55.015,55.1805,732000.0
2013-10-31 12:30:00,90.05,90.27,90.01,90.1,951700.0,55.1866,55.3214,55.1621,55.2172,951700.0
2013-10-31 13:00:00,90.11,90.33,90.07,90.31,791700.0,55.2234,55.3582,55.1988,55.3459,791700.0
2013-10-31 13:30:00,90.31,90.43,90.19,90.4,551200.0,55.3459,55.4195,55.2724,55.4011,551200.0
2013-10-31 14:00:00,90.4,90.54,90.25,90.44,823300.0,55.4011,55.4869,55.3092,55.4256,823300.0
2013-10-31 14:30:00,90.43,90.56,90.32,90.32,959700.0,55.4195,55.4991,55.3521,55.3521,959700.0
2013-10-31 15:00:00,90.31,90.56,90.18,90.35,915900.0,55.3459,55.4991,55.2663,55.3704,915900.0
2013-10-31 15:30:00,90.36,90.53,89.26,89.68,3199900.0,55.3766,55.4808,54.7024,54.9598,3199900.0
2013-11-01 09:30:00,89.85,89.87,89.35,89.45,1303200.0,55.064,55.0763,54.7576,54.8189,1303200.0
2013-11-01 10:00:00,89.44,89.72,89.13,89.22,1110000.0,54.8128,54.9844,54.6228,54.6779,1110000.0
2013-11-01 10:30:00,89.22,89.54,89.17,89.45,793800.0,54.6779,54.874,54.6473,54.8189,793800.0
2013-11-01 11:00:00,89.45,89.48,88.75,88.85,1062200.0,54.8189,54.8373,54.3899,54.4512,1062200.0
2013-11-01 11:30:00,88.84,88.85,88.27,88.47,1448400.0,54.4451,54.4512,54.0957,54.2183,1448400.0
2013-11-01 12:00:00,88.47,88.56,88.31,88.33,866500.0,54.2183,54.2735,54.1202,54.1325,866500.0
2013-11-01 12:30:00,88.33,88.76,88.33,88.74,785500.0,54.1325,54.396,54.1325,54.3838,785500.0
2013-11-01 13:00:00,88.73,88.89,88.58,88.88,738700.0,54.3776,54.4757,54.2857,54.4696,738700.0
2013-11-01 13:30:00,88.88,89.2,88.85,89.18,1032300.0,54.4696,54.6657,54.4512,54.6534,1032300.0
2013-11-01 14:00:00,89.18,89.35,89.07,89.2,861900.0,54.6534,54.7576,54.586,54.6657,861900.0
2013-11-01 14:30:00,89.2,89.45,89.09,89.34,916500.0,54.6657,54.8189,54.5983,54.7515,916500.0
2013-11-01 15:00:00,89.34,89.64,89.28,89.64,1386600.0,54.7515,54.9353,54.7147,54.9353,1386600.0
2013-11-01 15:30:00,89.63,90.04,89.6,89.94,4368600.0,54.9292,55.1805,54.9108,55.1192,4368600.0
2013-11-04 09:30:00,90.0,90.95,90.0,90.91,1450100.0,55.1559,55.7382,55.1559,55.7136,1450100.0
2013-11-04 10:00:00,90.9,91.15,90.81,91.09,1449100.0,55.7075,55.8607,55.6524,55.8239,1449100.0
2013-11-04 10:30:00,91.09,91.14,90.87,90.96,1236600.0,55.8239,55.8546,55.6891,55.7443,1236600.0
2013-11-04 11:00:00,90.96,90.96,90.65,90.79,891300.0,55.7443,55.7443,55.5543,55.6401,891300.0
2013-11-04 11:30:00,90.79,91.04,90.78,90.93,840500.0,55.6401,55.7933,55.634,55.7259,840500.0
2013-11-04 12:00:00,90.94,91.15,90.86,91.14,672700.0,55.732,55.8607,55.683,55.8546,672700.0
2013-11-04 12:30:00,91.14,91.36,91.1,91.22,797000.0,55.8546,55.9894,55.8301,55.9036,797000.0
2013-11-04 13:00:00,91.21,91.5,91.17,91.48,894500.0,55.8975,56.0752,55.873,56.063,894500.0
2013-11-04 13:30:00,91.48,91.83,91.41,91.83,1864500.0,56.063,56.2775,56.0201,56.2775,1864500.0
2013-11-04 14:00:00,91.82,92.07,91.75,91.89,2109600.0,56.2713,56.4245,56.2284,56.3142,2109600.0
2013-11-04 14:30:00,91.9,92.06,91.88,91.95,1367900.0,56.3204,56.4184,56.3081,56.351,1367900.0
2013-11-04 15:00:00,91.94,92.03,91.89,91.99,962500.0,56.3449,56.4,56.3142,56.3755,962500.0
2013-11-04 15:30:00,92.0,92.27,91.94,92.12,2872700.0,56.3816,56.5471,56.3449,56.4552,2872700.0
2013-11-05 09:30:00,91.36,92.67,91.24,92.66,2818500.0,55.9894,56.7922,55.9159,56.7861,2818500.0
2013-11-05 10:00:00,92.67,92.99,92.54,92.96,2689100.0,56.7922,56.9884,56.7126,56.97,2689100.0
2013-11-05 10:30:00,92.96,93.25,92.96,93.09,1931000.0,56.97,57.1477,56.97,57.0496,1931000.0
2013-11-05 11:00:00,93.1,93.15,92.75,92.75,1857100.0,57.0558,57.0864,56.8413,56.8413,1857100.0
2013-11-05 11:30:00,92.75,92.82,92.55,92.66,989100.0,56.8413,56.8842,56.7187,56.7861,989100.0
2013-11-05 12:00:00,92.67,92.76,92.42,92.57,741600.0,56.7922,56.8474,56.639,56.731,741600.0
2013-11-05 12:30:00,92.57,92.59,92.18,92.31,636700.0,56.731,56.7432,56.4919,56.5716,636700.0
2013-11-05 13:00:00,92.31,92.44,92.15,92.34,881200.0,56.5716,56.6513,56.4736,56.59,881200.0
2013-11-05 13:30:00,92.34,92.42,92.11,92.14,636400.0,56.59,56.639,56.4491,56.4674,636400.0
2013-11-05 14:00:00,92.14,92.23,92.03,92.09,861300.0,56.4674,56.5226,56.4,56.4368,861300.0
2013-11-05 14:30:00,92.08,92.19,91.84,91.96,922300.0,56.4307,56.4981,56.2836,56.3571,922300.0
2013-11-05 15:00:00,91.95,92.01,91.81,91.86,1111300.0,56.351,56.3878,56.2652,56.2958,1111300.0
2013-11-05 15:30:00,91.87,92.03,91.72,91.92,2179100.0,56.302,56.4,56.21,56.3326,2179100.0
2013-11-06 09:30:00,92.39,92.7,92.12,92.67,989100.0,56.6206,56.8106,56.4552,56.7922,989100.0
2013-11-06 10:00:00,92.68,92.93,92.67,92.88,1300600.0,56.7984,56.9516,56.7922,56.9209,1300600.0
2013-11-06 10:30:00,92.88,93.06,92.8,92.96,1071400.0,56.9209,57.0313,56.8719,56.97,1071400.0
2013-11-06 11:00:00,92.97,93.17,92.73,93.16,1153400.0,56.9761,57.0987,56.829,57.0925,1153400.0
2013-11-06 11:30:00,93.17,93.22,93.02,93.02,779100.0,57.0987,57.1293,57.0067,57.0067,779100.0
2013-11-06 12:00:00,93.02,93.18,93.02,93.13,584300.0,57.0067,57.1048,57.0067,57.0742,584300.0
2013-11-06 12:30:00,93.13,93.28,93.09,93.1,723600.0,57.0742,57.1661,57.0496,57.0558,723600.0
2013-11-06 13:00:00,93.1,93.21,93.08,93.13,563800.0,57.0558,57.1232,57.0435,57.0742,563800.0
2013-11-06 13:30:00,93.14,93.23,93.13,93.16,589200.0,57.0803,57.1354,57.0742,57.0925,589200.0
2013-11-06 14:00:00,93.17,93.25,93.12,93.21,660300.0,57.0987,57.1477,57.068,57.1232,660300.0
2013-11-06 14:30:00,93.21,93.25,93.14,93.23,565700.0,57.1232,57.1477,57.0803,57.1354,565700.0
2013-11-06 15:00:00,93.22,93.23,93.09,93.11,800400.0,57.1293,57.1354,57.0496,57.0619,800400.0
2013-11-06 15:30:00,93.11,93.25,93.06,93.21,1600200.0,57.0619,57.1477,57.0313,57.1232,1600200.0
2013-11-07 09:30:00,92.64,92.87,92.51,92.59,1636300.0,57.1628,57.3047,57.0826,57.132,1636300.0
2013-11-07 10:00:00,92.58,92.65,92.2,92.63,1395100.0,57.1258,57.169,56.8913,57.1566,1395100.0
2013-11-07 10:30:00,92.62,92.82,92.43,92.75,1416100.0,57.1505,57.2739,57.0332,57.2307,1416100.0
2013-11-07 11:00:00,92.74,92.83,92.39,92.5,1449200.0,57.2245,57.28,57.0085,57.0764,1449200.0
2013-11-07 11:30:00,92.5,92.79,92.44,92.68,782100.0,57.0764,57.2554,57.0394,57.1875,782100.0
2013-11-07 12:00:00,92.67,92.98,92.66,92.91,743000.0,57.1813,57.3726,57.1751,57.3294,743000.0
2013-11-07 12:30:00,92.91,92.97,92.84,92.89,455500.0,57.3294,57.3664,57.2862,57.3171,455500.0
2013-11-07 13:00:00,92.89,92.95,92.63,92.66,594300.0,57.3171,57.3541,57.1566,57.1751,594300.0
2013-11-07 13:30:00,92.66,92.7,92.28,92.33,797800.0,57.1751,57.1998,56.9407,56.9715,797800.0
2013-11-07 14:00:00,92.32,92.33,92.07,92.26,1064200.0,56.9654,56.9715,56.8111,56.9283,1064200.0
2013-11-07 14:30:00,92.25,92.29,92.09,92.22,690800.0,56.9222,56.9468,56.8234,56.9036,690800.0
2013-11-07 15:00:00,92.22,92.23,91.79,91.81,867100.0,56.9036,56.9098,56.6383,56.6507,867100.0
2013-11-07 15:30:00,91.81,92.13,91.76,92.04,2208000.0,56.6507,56.8481,56.6198,56.7926,2208000.0
2013-11-08 09:30:00,91.81,92.0,91.48,91.72,1246400.0,56.6507,56.7679,56.447,56.5951,1246400.0
2013-11-08 10:00:00,91.71,92.17,91.59,92.09,943300.0,56.589,56.8728,56.5149,56.8234,943300.0
2013-11-08 10:30:00,92.09,92.28,92.04,92.25,708700.0,56.8234,56.9407,56.7926,56.9222,708700.0
2013-11-08 11:00:00,92.27,92.3,92.06,92.27,681800.0,56.9345,56.953,56.8049,56.9345,681800.0
2013-11-08 11:30:00,92.27,92.53,92.25,92.39,538500.0,56.9345,57.0949,56.9222,57.0085,538500.0
2013-11-08 12:00:00,92.39,92.6,92.38,92.48,641400.0,57.0085,57.1381,57.0024,57.0641,641400.0
2013-11-08 12:30:00,92.47,92.53,92.38,92.44,337500.0,57.0579,57.0949,57.0024,57.0394,337500.0
2013-11-08 13:00:00,92.43,92.44,92.15,92.4,455300.0,57.0332,57.0394,56.8605,57.0147,455300.0
2013-11-08 13:30:00,92.39,92.51,92.3,92.33,679700.0,57.0085,57.0826,56.953,56.9715,679700.0
2013-11-08 14:00:00,92.32,92.62,92.31,92.6,576700.0,56.9654,57.1505,56.9592,57.1381,576700.0
2013-11-08 14:30:00,92.61,92.66,92.32,92.36,695400.0,57.1443,57.1751,56.9654,56.99,695400.0
2013-11-08 15:00:00,92.36,92.41,92.18,92.3,574900.0,56.99,57.0209,56.879,56.953,574900.0
2013-11-08 15:30:00,92.29,92.82,92.27,92.7,2288400.0,56.9468,57.2739,56.9345,57.1998,2288400.0
2013-11-11 09:30:00,92.86,93.23,92.5,92.99,1190300.0,57.2986,57.5269,57.0764,57.3788,1190300.0
2013-11-11 10:00:00,92.99,93.05,92.82,92.97,600900.0,57.3788,57.4158,57.2739,57.3664,600900.0
2013-11-11 10:30:00,92.96,92.98,92.66,92.74,572200.0,57.3603,57.3726,57.1751,57.2245,572200.0
2013-11-11 11:00:00,92.73,92.77,92.58,92.69,364400.0,57.2183,57.243,57.1258,57.1937,364400.0
2013-11-11 11:30:00,92.69,92.74,92.63,92.7,284600.0,57.1937,57.2245,57.1566,57.1998,284600.0
2013-11-11 12:00:00,92.7,92.95,92.66,92.95,377700.0,57.1998,57.3541,57.1751,57.3541,377700.0
2013-11-11 12:30:00,92.95,92.98,92.84,92.87,318500.0,57.3541,57.3726,57.2862,57.3047,318500.0
2013-11-11 13:00:00,92.87,92.94,92.81,92.92,310400.0,57.3047,57.3479,57.2677,57.3356,310400.0
2013-11-11 13:30:00,92.92,92.92,92.79,92.79,295600.0,57.3356,57.3356,57.2554,57.2554,295600.0
2013-11-11 14:00:00,92.79,92.8,92.73,92.75,312700.0,57.2554,57.2615,57.2183,57.2307,312700.0
2013-11-11 14:30:00,92.76,92.82,92.7,92.81,331300.0,57.2368,57.2739,57.1998,57.2677,331300.0
2013-11-11 15:00:00,92.81,92.86,92.67,92.84,416300.0,57.2677,57.2986,57.1813,57.2862,416300.0
2013-11-11 15:30:00,92.85,93.0,92.78,92.95,1239000.0,57.2924,57.3849,57.2492,57.3541,1239000.0
2013-11-12 09:30:00,92.68,92.94,92.5,92.86,835600.0,57.1875,57.3479,57.0764,57.2986,835600.0
2013-11-12 10:00:00,92.87,93.32,92.87,93.18,880000.0,57.3047,57.5824,57.3047,57.496,880000.0
2013-11-12 10:30:00,93.18,93.2,92.97,93.0,467100.0,57.496,57.5083,57.3664,57.3849,467100.0
2013-11-12 11:00:00,93.0,93.08,92.94,92.99,550000.0,57.3849,57.4343,57.3479,57.3788,550000.0
2013-11-12 11:30:00,93.0,93.04,92.73,92.95,683400.0,57.3849,57.4096,57.2183,57.3541,683400.0
2013-11-12 12:00:00,92.97,92.98,92.77,92.81,387700.0,57.3664,57.3726,57.243,57.2677,387700.0
2013-11-12 12:30:00,92.82,92.93,92.72,92.87,362000.0,57.2739,57.3417,57.2122,57.3047,362000.0
2013-11-12 13:00:00,92.86,92.86,92.75,92.75,302800.0,57.2986,57.2986,57.2307,57.2307,302800.0
2013-11-12 13:30:00,92.76,92.78,92.57,92.65,525900.0,57.2368,57.2492,57.1196,57.169,525900.0
2013-11-12 14:00:00,92.66,92.76,92.59,92.59,471200.0,57.1751,57.2368,57.132,57.132,471200.0
2013-11-12 14:30:00,92.59,92.76,92.5,92.72,699400.0,57.132,57.2368,57.0764,57.2122,699400.0
2013-11-12 15:00:00,92.71,92.81,92.62,92.64,472100.0,57.206,57.2677,57.1505,57.1628,472100.0
2013-11-12 15:30:00,92.65,92.75,92.57,92.68,926500.0,57.169,57.2307,57.1196,57.1875,926500.0
2013-11-13 09:30:00,92.21,92.59,92.21,92.58,1006000.0,56.8975,57.132,56.8975,57.1258,1006000.0
2013-11-13 10:00:00,92.58,92.74,92.39,92.54,617800.0,57.1258,57.2245,57.0085,57.1011,617800.0
2013-11-13 10:30:00,92.54,92.61,92.48,92.51,433900.0,57.1011,57.1443,57.0641,57.0826,433900.0
2013-11-13 11:00:00,92.51,92.54,92.34,92.42,519000.0,57.0826,57.1011,56.9777,57.0271,519000.0
2013-11-13 11:30:00,92.42,92.42,92.19,92.24,347100.0,57.0271,57.0271,56.8851,56.916,347100.0
2013-11-13 12:00:00,92.24,92.39,92.14,92.39,404600.0,56.916,57.0085,56.8543,57.0085,404600.0
2013-11-13 12:30:00,92.39,92.43,92.29,92.38,226300.0,57.0085,57.0332,56.9468,57.0024,226300.0
2013-11-13 13:00:00,92.39,92.39,92.19,92.39,318600.0,57.0085,57.0085,56.8851,57.0085,318600.0
2013-11-13 13:30:00,92.4,92.49,92.32,92.38,328500.0,57.0147,57.0702,56.9654,57.0024,328500.0
2013-11-13 14:00:00,92.39,92.43,92.32,92.38,298000.0,57.0085,57.0332,56.9654,57.0024,298000.0
2013-11-13 14:30:00,92.38,92.38,92.07,92.1,530000.0,57.0024,57.0024,56.8111,56.8296,530000.0
2013-11-13 15:00:00,92.11,92.26,92.11,92.2,452600.0,56.8358,56.9283,56.8358,56.8913,452600.0
2013-11-13 15:30:00,92.21,92.65,92.18,92.59,1779500.0,56.8975,57.169,56.879,57.132,1779500.0
2013-11-14 09:30:00,92.68,93.04,92.68,92.94,751700.0,57.1875,57.4096,57.1875,57.3479,751700.0
2013-11-14 10:00:00,92.93,92.96,92.75,92.81,531900.0,57.3417,57.3603,57.2307,57.2677,531900.0
2013-11-14 10:30:00,92.82,93.07,92.75,93.01,487100.0,57.2739,57.4281,57.2307,57.3911,487100.0
2013-11-14 11:00:00,93.0,93.42,92.96,93.22,698100.0,57.3849,57.6441,57.3603,57.5207,698100.0
2013-11-14 11:30:00,93.22,93.34,93.18,93.22,484000.0,57.5207,57.5947,57.496,57.5207,484000.0
2013-11-14 12:00:00,93.22,93.36,93.18,93.35,307900.0,57.5207,57.6071,57.496,57.6009,307900.0
2013-11-14 12:30:00,93.35,93.38,93.28,93.33,305600.0,57.6009,57.6194,57.5577,57.5886,305600.0
2013-11-14 13:00:00,93.33,93.39,93.28,93.3,254900.0,57.5886,57.6256,57.5577,57.5701,254900.0
2013-11-14 13:30:00,93.31,93.37,93.25,93.32,212100.0,57.5762,57.6132,57.5392,57.5824,212100.0
2013-11-14 14:00:00,93.32,93.4,93.28,93.33,265600.0,57.5824,57.6318,57.5577,57.5886,265600.0
2013-11-14 14:30:00,93.35,93.37,93.19,93.25,351100.0,57.6009,57.6132,57.5022,57.5392,351100.0
2013-11-14 15:00:00,93.25,93.33,93.18,93.26,408300.0,57.5392,57.5886,57.496,57.5454,408300.0
2013-11-14 15:30:00,93.27,93.4,93.18,93.22,1118500.0,57.5515,57.6318,57.496,57.5207,1118500.0
2013-11-15 09:30:00,94.15,94.8,94.12,94.33,4500600.0,58.0945,58.4956,58.076,58.2056,4500600.0
2013-11-15 10:00:00,94.34,94.43,94.21,94.38,1311000.0,58.2118,58.2673,58.1316,58.2365,1311000.0
2013-11-15 10:30:00,94.37,94.38,94.11,94.3,882800.0,58.2303,58.2365,58.0699,58.1871,882800.0
2013-11-15 11:00:00,94.3,94.39,94.12,94.17,1020200.0,58.1871,58.2426,58.076,58.1069,1020200.0
2013-11-15 11:30:00,94.17,94.27,94.03,94.19,719600.0,58.1069,58.1686,58.0205,58.1192,719600.0
2013-11-15 12:00:00,94.18,94.34,94.16,94.32,409700.0,58.113,58.2118,58.1007,58.1994,409700.0
2013-11-15 12:30:00,94.32,94.38,94.24,94.35,393700.0,58.1994,58.2365,58.1501,58.2179,393700.0
2013-11-15 13:00:00,94.34,94.56,94.3,94.54,549600.0,58.2118,58.3475,58.1871,58.3352,549600.0
2013-11-15 13:30:00,94.54,94.78,94.53,94.75,566400.0,58.3352,58.4833,58.329,58.4648,566400.0
2013-11-15 14:00:00,94.75,94.98,94.75,94.89,971900.0,58.4648,58.6067,58.4648,58.5511,971900.0
2013-11-15 14:30:00,94.9,94.96,94.8,94.9,639400.0,58.5573,58.5943,58.4956,58.5573,639400.0
2013-11-15 15:00:00,94.89,95.2,94.89,95.16,1738000.0,58.5511,58.7424,58.5511,58.7178,1738000.0
2013-11-15 15:30:00,95.16,95.29,95.07,95.26,2353900.0,58.7178,58.798,58.6622,58.7795,2353900.0
2013-11-18 09:30:00,95.98,96.0,95.5,95.53,2370100.0,59.2237,59.2361,58.9275,58.9461,2370100.0
2013-11-18 10:00:00,95.53,95.64,95.45,95.55,988800.0,58.9461,59.0139,58.8967,58.9584,988800.0
2013-11-18 10:30:00,95.56,95.77,95.5,95.76,754500.0,58.9646,59.0941,58.9275,59.088,754500.0
2013-11-18 11:00:00,95.77,95.82,95.7,95.8,591100.0,59.0941,59.125,59.051,59.1127,591100.0
2013-11-18 11:30:00,95.8,95.8,95.53,95.54,648200.0,59.1127,59.1127,58.9461,58.9522,648200.0
2013-11-18 12:00:00,95.54,95.61,95.5,95.51,338400.0,58.9522,58.9954,58.9275,58.9337,338400.0
2013-11-18 12:30:00,95.51,95.57,95.36,95.5,513000.0,58.9337,58.9707,58.8412,58.9275,513000.0
2013-11-18 13:00:00,95.51,95.65,95.5,95.57,338700.0,58.9337,59.0201,58.9275,58.9707,338700.0
2013-11-18 13:30:00,95.57,95.57,95.43,95.5,562200.0,58.9707,58.9707,58.8844,58.9275,562200.0
2013-11-18 14:00:00,95.5,95.59,95.48,95.59,652800.0,58.9275,58.9831,58.9152,58.9831,652800.0
2013-11-18 14:30:00,95.58,95.62,95.42,95.47,640200.0,58.9769,59.0016,58.8782,58.909,640200.0
2013-11-18 15:00:00,95.46,95.52,95.13,95.18,1138200.0,58.9029,58.9399,58.6992,58.7301,1138200.0
2013-11-18 15:30:00,95.19,95.42,95.06,95.41,2220700.0,58.7363,58.8782,58.656,58.872,2220700.0
2013-11-19 09:30:00,95.4,95.59,95.23,95.45,1278600.0,58.8658,58.9831,58.7609,58.8967,1278600.0
2013-11-19 10:00:00,95.45,95.73,95.22,95.59,1233400.0,58.8967,59.0695,58.7548,58.9831,1233400.0
2013-11-19 10:30:00,95.58,95.71,95.5,95.7,989700.0,58.9769,59.0571,58.9275,59.051,989700.0
2013-11-19 11:00:00,95.71,95.79,95.57,95.6,725000.0,59.0571,59.1065,58.9707,58.9892,725000.0
2013-11-19 11:30:00,95.59,95.61,95.42,95.42,813800.0,58.9831,58.9954,58.8782,58.8782,813800.0
2013-11-19 12:00:00,95.43,95.54,95.31,95.51,698500.0,58.8844,58.9522,58.8103,58.9337,698500.0
2013-11-19 12:30:00,95.52,95.54,95.33,95.38,514700.0,58.9399,58.9522,58.8226,58.8535,514700.0
2013-11-19 13:00:00,95.38,95.44,95.2,95.21,996000.0,58.8535,58.8905,58.7424,58.7486,996000.0
2013-11-19 13:30:00,95.22,95.35,95.16,95.19,577800.0,58.7548,58.835,58.7178,58.7363,577800.0
2013-11-19 14:00:00,95.19,95.5,95.19,95.36,748700.0,58.7363,58.9275,58.7363,58.8412,748700.0
2013-11-19 14:30:00,95.36,95.65,95.36,95.56,704200.0,58.8412,59.0201,58.8412,58.9646,704200.0
2013-11-19 15:00:00,95.56,95.7,95.5,95.51,836500.0,58.9646,59.051,58.9275,58.9337,836500.0
2013-11-19 15:30:00,95.51,95.55,95.31,95.41,1537600.0,58.9337,58.9584,58.8103,58.872,1537600.0
2013-11-20 09:30:00,95.68,95.95,95.02,95.29,1109000.0,59.0386,59.2052,58.6314,58.798,1109000.0
2013-11-20 10:00:00,95.28,95.6,95.2,95.49,672200.0,58.7918,58.9892,58.7424,58.9214,672200.0
2013-11-20 10:30:00,95.5,95.53,95.18,95.31,679600.0,58.9275,58.9461,58.7301,58.8103,679600.0
2013-11-20 11:00:00,95.3,95.32,95.02,95.06,402800.0,58.8041,58.8165,58.6314,58.656,402800.0
2013-11-20 11:30:00,95.06,95.15,94.89,95.04,485000.0,58.656,58.7116,58.5511,58.6437,485000.0
2013-11-20 12:00:00,95.03,95.19,95.02,95.14,350100.0,58.6375,58.7363,58.6314,58.7054,350100.0
2013-11-20 12:30:00,95.14,95.23,95.01,95.12,290000.0,58.7054,58.7609,58.6252,58.6931,290000.0
2013-11-20 13:00:00,95.1,95.16,95.06,95.11,230200.0,58.6807,58.7178,58.656,58.6869,230200.0
2013-11-20 13:30:00,95.1,95.11,94.99,95.03,339800.0,58.6807,58.6869,58.6129,58.6375,339800.0
2013-11-20 14:00:00,95.0,95.02,94.37,94.73,1701500.0,58.619,58.6314,58.2303,58.4524,1701500.0
2013-11-20 14:30:00,94.74,94.8,94.49,94.68,609900.0,58.4586,58.4956,58.3043,58.4216,609900.0
2013-11-20 15:00:00,94.69,94.72,94.39,94.53,668600.0,58.4277,58.4463,58.2426,58.329,668600.0
2013-11-20 15:30:00,94.53,94.79,94.43,94.68,1496300.0,58.329,58.4894,58.2673,58.4216,1496300.0
2013-11-21 09:30:00,94.85,95.22,94.85,95.2,875600.0,58.5265,58.7548,58.5265,58.7424,875600.0
2013-11-21 10:00:00,95.2,95.28,95.08,95.24,562800.0,58.7424,58.7918,58.6684,58.7671,562800.0
2013-11-21 10:30:00,95.27,95.39,95.08,95.08,660700.0,58.7856,58.8597,58.6684,58.6684,660700.0
2013-11-21 11:00:00,95.09,95.22,94.98,95.21,441900.0,58.6746,58.7548,58.6067,58.7486,441900.0
2013-11-21 11:30:00,95.21,95.27,95.01,95.05,397000.0,58.7486,58.7856,58.6252,58.6499,397000.0
2013-11-21 12:00:00,95.05,95.06,94.78,94.88,436600.0,58.6499,58.656,58.4833,58.545,436600.0
2013-11-21 12:30:00,94.9,94.97,94.85,94.9,308200.0,58.5573,58.6005,58.5265,58.5573,308200.0
2013-11-21 13:00:00,94.9,94.96,94.81,94.83,395500.0,58.5573,58.5943,58.5018,58.5141,395500.0
2013-11-21 13:30:00,94.83,95.03,94.82,94.9,314400.0,58.5141,58.6375,58.508,58.5573,314400.0
2013-11-21 14:00:00,94.91,94.98,94.87,94.87,407200.0,58.5635,58.6067,58.5388,58.5388,407200.0
2013-11-21 14:30:00,94.87,94.93,94.78,94.86,537300.0,58.5388,58.5758,58.4833,58.5326,537300.0
2013-11-21 15:00:00,94.87,94.93,94.8,94.84,472200.0,58.5388,58.5758,58.4956,58.5203,472200.0
2013-11-21 15:30:00,94.83,94.86,94.63,94.69,1825800.0,58.5141,58.5326,58.3907,58.4277,1825800.0
2013-11-22 09:30:00,95.09,95.09,94.29,94.47,1028200.0,58.6746,58.6746,58.1809,58.292,1028200.0
2013-11-22 10:00:00,94.47,94.87,94.39,94.71,834800.0,58.292,58.5388,58.2426,58.4401,834800.0
2013-11-22 10:30:00,94.71,94.78,94.52,94.6,459400.0,58.4401,58.4833,58.3228,58.3722,459400.0
2013-11-22 11:00:00,94.6,94.84,94.59,94.81,439200.0,58.3722,58.5203,58.366,58.5018,439200.0
2013-11-22 11:30:00,94.81,94.97,94.71,94.92,332400.0,58.5018,58.6005,58.4401,58.5697,332400.0
2013-11-22 12:00:00,94.92,94.95,94.73,94.75,325700.0,58.5697,58.5882,58.4524,58.4648,325700.0
2013-11-22 12:30:00,94.76,94.82,94.75,94.81,277500.0,58.4709,58.508,58.4648,58.5018,277500.0
2013-11-22 13:00:00,94.81,94.88,94.78,94.82,241300.0,58.5018,58.545,58.4833,58.508,241300.0
2013-11-22 13:30:00,94.83,94.9,94.8,94.85,275700.0,58.5141,58.5573,58.4956,58.5265,275700.0
2013-11-22 14:00:00,94.86,94.91,94.72,94.79,523400.0,58.5326,58.5635,58.4463,58.4894,523400.0
2013-11-22 14:30:00,94.79,94.88,94.75,94.88,306500.0,58.4894,58.545,58.4648,58.545,306500.0
2013-11-22 15:00:00,94.88,94.96,94.84,94.9,562300.0,58.545,58.5943,58.5203,58.5573,562300.0
2013-11-22 15:30:00,94.91,95.07,94.83,94.99,1446600.0,58.5635,58.6622,58.5141,58.6129,1446600.0
2013-11-25 09:30:00,95.21,95.44,94.84,95.24,1166000.0,58.7486,58.8905,58.5203,58.7671,1166000.0
2013-11-25 10:00:00,95.25,95.5,95.17,95.5,743900.0,58.7733,58.9275,58.7239,58.9275,743900.0
2013-11-25 10:30:00,95.5,95.75,95.38,95.56,902800.0,58.9275,59.0818,58.8535,58.9646,902800.0
2013-11-25 11:00:00,95.56,95.61,95.26,95.31,741200.0,58.9646,58.9954,58.7795,58.8103,741200.0
2013-11-25 11:30:00,95.32,95.39,95.14,95.21,375300.0,58.8165,58.8597,58.7054,58.7486,375300.0
2013-11-25 12:00:00,95.21,95.22,95.02,95.15,286700.0,58.7486,58.7548,58.6314,58.7116,286700.0
2013-11-25 12:30:00,95.14,95.18,95.04,95.09,261400.0,58.7054,58.7301,58.6437,58.6746,261400.0
2013-11-25 13:00:00,95.09,95.14,95.01,95.03,330700.0,58.6746,58.7054,58.6252,58.6375,330700.0
2013-11-25 13:30:00,95.02,95.13,95.0,95.09,326400.0,58.6314,58.6992,58.619,58.6746,326400.0
2013-11-25 14:00:00,95.09,95.25,95.09,95.2,407100.0,58.6746,58.7733,58.6746,58.7424,407100.0
2013-11-25 14:30:00,95.19,95.19,95.0,95.04,428500.0,58.7363,58.7363,58.619,58.6437,428500.0
2013-11-25 15:00:00,95.04,95.1,94.83,94.96,617400.0,58.6437,58.6807,58.5141,58.5943,617400.0
2013-11-25 15:30:00,94.96,95.14,94.9,95.13,1363500.0,58.5943,58.7054,58.5573,58.6992,1363500.0
2013-11-26 09:30:00,94.79,94.88,94.28,94.53,1266000.0,58.4894,58.545,58.1748,58.329,1266000.0
2013-11-26 10:00:00,94.53,94.53,94.22,94.48,632400.0,58.329,58.329,58.1377,58.2982,632400.0
2013-11-26 10:30:00,94.48,94.63,94.42,94.62,383300.0,58.2982,58.3907,58.2611,58.3845,383300.0
2013-11-26 11:00:00,94.61,94.7,94.49,94.5,582300.0,58.3784,58.4339,58.3043,58.3105,582300.0
2013-11-26 11:30:00,94.51,94.51,94.34,94.4,400500.0,58.3167,58.3167,58.2118,58.2488,400500.0
2013-11-26 12:00:00,94.39,94.64,94.38,94.58,268400.0,58.2426,58.3969,58.2365,58.3599,268400.0
2013-11-26 12:30:00,94.59,94.64,94.51,94.56,251300.0,58.366,58.3969,58.3167,58.3475,251300.0
2013-11-26 13:00:00,94.55,94.61,94.51,94.58,243200.0,58.3414,58.3784,58.3167,58.3599,243200.0
2013-11-26 13:30:00,94.57,94.74,94.57,94.7,326200.0,58.3537,58.4586,58.3537,58.4339,326200.0
2013-11-26 14:00:00,94.7,94.7,94.51,94.55,281800.0,58.4339,58.4339,58.3167,58.3414,281800.0
2013-11-26 14:30:00,94.55,94.73,94.54,94.65,406500.0,58.3414,58.4524,58.3352,58.4031,406500.0
2013-11-26 15:00:00,94.66,94.72,94.6,94.64,598600.0,58.4092,58.4463,58.3722,58.3969,598600.0
2013-11-26 15:30:00,94.64,94.7,94.15,94.26,2098100.0,58.3969,58.4339,58.0945,58.1624,2098100.0
2013-11-27 09:30:00,94.32,94.42,94.01,94.01,893500.0,58.1994,58.2611,58.0082,58.0082,893500.0
2013-11-27 10:00:00,94.01,94.09,93.83,94.02,702600.0,58.0082,58.0575,57.8971,58.0143,702600.0
2013-11-27 10:30:00,94.02,94.05,93.82,93.9,542300.0,58.0143,58.0328,57.8909,57.9403,542300.0
2013-11-27 11:00:00,93.91,94.23,93.91,94.19,461700.0,57.9464,58.1439,57.9464,58.1192,461700.0
2013-11-27 11:30:00,94.19,94.26,93.9,93.91,406300.0,58.1192,58.1624,57.9403,57.9464,406300.0
2013-11-27 12:00:00,93.91,93.94,93.75,93.76,435600.0,57.9464,57.965,57.8477,57.8539,435600.0
2013-11-27 12:30:00,93.76,93.77,93.48,93.51,500700.0,57.8539,57.8601,57.6811,57.6996,500700.0
2013-11-27 13:00:00,93.51,93.74,93.5,93.66,399900.0,57.6996,57.8416,57.6935,57.7922,399900.0
2013-11-27 13:30:00,93.66,93.76,93.6,93.69,326600.0,57.7922,57.8539,57.7552,57.8107,326600.0
2013-11-27 14:00:00,93.7,93.77,93.61,93.73,316500.0,57.8169,57.8601,57.7613,57.8354,316500.0
2013-11-27 14:30:00,93.73,93.96,93.73,93.85,512000.0,57.8354,57.9773,57.8354,57.9094,512000.0
2013-11-27 15:00:00,93.86,93.86,93.72,93.81,481500.0,57.9156,57.9156,57.8292,57.8847,481500.0
2013-11-27 15:30:00,93.81,93.91,93.74,93.8,1310500.0,57.8847,57.9464,57.8416,57.8786,1310500.0
2013-11-29 09:30:00,93.68,94.04,93.49,93.94,782000.0,57.8045,58.0267,57.6873,57.965,782000.0
2013-11-29 10:00:00,93.95,94.15,93.84,94.05,399400.0,57.9711,58.0945,57.9033,58.0328,399400.0
2013-11-29 10:30:00,94.06,94.19,94.01,94.16,382400.0,58.039,58.1192,58.0082,58.1007,382400.0
2013-11-29 11:00:00,94.15,94.22,94.05,94.06,379000.0,58.0945,58.1377,58.0328,58.039,379000.0
2013-11-29 11:30:00,94.06,94.12,94.02,94.11,359200.0,58.039,58.076,58.0143,58.0699,359200.0
2013-11-29 12:00:00,94.1,94.12,93.94,93.94,263800.0,58.0637,58.076,57.965,57.965,263800.0
2013-11-29 12:30:00,93.95,93.96,93.3,93.44,1821000.0,57.9711,57.9773,57.5701,57.6564,1821000.0
2013-12-02 09:30:00,93.27,93.46,92.92,93.39,1268700.0,57.5515,57.6688,57.3356,57.6256,1268700.0
2013-12-02 10:00:00,93.37,93.83,93.28,93.7,795500.0,57.6132,57.8971,57.5577,57.8169,795500.0
2013-12-02 10:30:00,93.7,93.78,93.58,93.71,416300.0,57.8169,57.8662,57.7428,57.823,416300.0
2013-12-02 11:00:00,93.71,93.9,93.66,93.83,335900.0,57.823,57.9403,57.7922,57.8971,335900.0
2013-12-02 11:30:00,93.83,93.99,93.82,93.96,385800.0,57.8971,57.9958,57.8909,57.9773,385800.0
2013-12-02 12:00:00,93.97,94.03,93.88,93.93,269600.0,57.9835,58.0205,57.9279,57.9588,269600.0
2013-12-02 12:30:00,93.93,94.04,93.9,93.98,192000.0,57.9588,58.0267,57.9403,57.9896,192000.0
2013-12-02 13:00:00,93.97,93.99,93.86,93.91,198500.0,57.9835,57.9958,57.9156,57.9464,198500.0
2013-12-02 13:30:00,93.91,93.93,93.72,93.74,306500.0,57.9464,57.9588,57.8292,57.8416,306500.0
2013-12-02 14:00:00,93.74,93.78,93.6,93.68,384700.0,57.8416,57.8662,57.7552,57.8045,384700.0
2013-12-02 14:30:00,93.68,93.73,93.53,93.57,418100.0,57.8045,57.8354,57.712,57.7367,418100.0
2013-12-02 15:00:00,93.57,93.68,93.46,93.48,514600.0,57.7367,57.8045,57.6688,57.6811,514600.0
2013-12-02 15:30:00,93.47,93.55,93.35,93.52,1601800.0,57.6749,57.7243,57.6009,57.7058,1601800.0
2013-12-03 09:30:00,93.6,94.14,93.23,94.12,1358300.0,57.7552,58.0884,57.5269,58.076,1358300.0
2013-12-03 10:00:00,94.12,94.18,93.89,94.03,827900.0,58.076,58.113,57.9341,58.0205,827900.0
2013-12-03 10:30:00,94.03,94.18,94.0,94.11,692500.0,58.0205,58.113,58.002,58.0699,692500.0
2013-12-03 11:00:00,94.12,94.19,93.95,94.06,842700.0,58.076,58.1192,57.9711,58.039,842700.0
2013-12-03 11:30:00,94.05,94.13,93.92,94.13,814100.0,58.0328,58.0822,57.9526,58.0822,814100.0
2013-12-03 12:00:00,94.12,94.14,93.98,94.01,380200.0,58.076,58.0884,57.9896,58.0082,380200.0
2013-12-03 12:30:00,94.02,94.08,93.98,94.08,357100.0,58.0143,58.0513,57.9896,58.0513,357100.0
2013-12-03 13:00:00,94.07,94.08,93.96,94.02,497200.0,58.0452,58.0513,57.9773,58.0143,497200.0
2013-12-03 13:30:00,94.03,94.15,94.02,94.05,542300.0,58.0205,58.0945,58.0143,58.0328,542300.0
2013-12-03 14:00:00,94.06,94.16,94.01,94.11,603600.0,58.039,58.1007,58.0082,58.0699,603600.0
2013-12-03 14:30:00,94.11,94.36,94.07,94.31,692500.0,58.0699,58.2241,58.0452,58.1933,692500.0
2013-12-03 15:00:00,94.31,94.31,94.17,94.26,863600.0,58.1933,58.1933,58.1069,58.1624,863600.0
2013-12-03 15:30:00,94.26,94.48,94.21,94.38,2037300.0,58.1624,58.2982,58.1316,58.2365,2037300.0
2013-12-04 09:30:00,94.18,94.28,93.92,94.17,1682300.0,58.113,58.1748,57.9526,58.1069,1682300.0
2013-12-04 10:00:00,94.16,94.74,94.16,94.57,1009300.0,58.1007,58.4586,58.1007,58.3537,1009300.0
2013-12-04 10:30:00,94.56,94.68,94.47,94.63,677500.0,58.3475,58.4216,58.292,58.3907,677500.0
2013-12-04 11:00:00,94.63,94.63,94.22,94.29,516300.0,58.3907,58.3907,58.1377,58.1809,516300.0
2013-12-04 11:30:00,94.28,94.42,94.27,94.3,484200.0,58.1748,58.2611,58.1686,58.1871,484200.0
2013-12-04 12:00:00,94.3,94.4,94.15,94.3,796100.0,58.1871,58.2488,58.0945,58.1871,796100.0
2013-12-04 12:30:00,94.3,94.52,94.3,94.47,431800.0,58.1871,58.3228,58.1871,58.292,431800.0
2013-12-04 13:00:00,94.48,94.48,94.15,94.21,1014000.0,58.2982,58.2982,58.0945,58.1316,1014000.0
2013-12-04 13:30:00,94.21,94.5,94.17,94.26,881900.0,58.1316,58.3105,58.1069,58.1624,881900.0
2013-12-04 14:00:00,94.26,94.41,94.24,94.28,662500.0,58.1624,58.255,58.1501,58.1748,662500.0
2013-12-04 14:30:00,94.28,94.34,94.17,94.28,525900.0,58.1748,58.2118,58.1069,58.1748,525900.0
2013-12-04 15:00:00,94.26,94.59,94.2,94.59,583000.0,58.1624,58.366,58.1254,58.366,583000.0
2013-12-04 15:30:00,94.58,94.9,94.52,94.65,1560600.0,58.3599,58.5573,58.3228,58.4031,1560600.0
2013-12-05 09:30:00,94.15,94.51,93.92,94.5,1232100.0,58.0945,58.3167,57.9526,58.3105,1232100.0
2013-12-05 10:00:00,94.5,94.65,94.18,94.2,776800.0,58.3105,58.4031,58.113,58.1254,776800.0
2013-12-05 10:30:00,94.21,94.33,94.03,94.2,540700.0,58.1316,58.2056,58.0205,58.1254,540700.0
2013-12-05 11:00:00,94.19,94.37,94.13,94.31,574100.0,58.1192,58.2303,58.0822,58.1933,574100.0
2013-12-05 11:30:00,94.31,94.38,94.2,94.37,419200.0,58.1933,58.2365,58.1254,58.2303,419200.0
2013-12-05 12:00:00,94.37,94.6,94.35,94.52,463500.0,58.2303,58.3722,58.2179,58.3228,463500.0
2013-12-05 12:30:00,94.51,94.52,94.25,94.29,298600.0,58.3167,58.3228,58.1562,58.1809,298600.0
2013-12-05 13:00:00,94.29,94.34,94.07,94.14,327200.0,58.1809,58.2118,58.0452,58.0884,327200.0
2013-12-05 13:30:00,94.14,94.21,94.1,94.14,459500.0,58.0884,58.1316,58.0637,58.0884,459500.0
2013-12-05 14:00:00,94.13,94.27,94.01,94.15,482600.0,58.0822,58.1686,58.0082,58.0945,482600.0
2013-12-05 14:30:00,94.14,94.27,94.09,94.14,425800.0,58.0884,58.1686,58.0575,58.0884,425800.0
2013-12-05 15:00:00,94.13,94.27,94.07,94.2,571000.0,58.0822,58.1686,58.0452,58.1254,571000.0
2013-12-05 15:30:00,94.2,94.42,94.12,94.13,1541800.0,58.1254,58.2611,58.076,58.0822,1541800.0
2013-12-06 09:30:00,94.93,95.07,94.59,94.73,1278500.0,58.5758,58.6622,58.366,58.4524,1278500.0
2013-12-06 10:00:00,94.73,95.12,94.73,95.08,739700.0,58.4524,58.6931,58.4524,58.6684,739700.0
2013-12-06 10:30:00,95.07,95.12,94.91,95.01,723300.0,58.6622,58.6931,58.5635,58.6252,723300.0
2013-12-06 11:00:00,95.0,95.06,94.92,94.94,493300.0,58.619,58.656,58.5697,58.582,493300.0
2013-12-06 11:30:00,94.94,95.05,94.9,94.93,485900.0,58.582,58.6499,58.5573,58.5758,485900.0
2013-12-06 12:00:00,94.94,94.98,94.87,94.92,317500.0,58.582,58.6067,58.5388,58.5697,317500.0
2013-12-06 12:30:00,94.92,95.12,94.89,95.07,451900.0,58.5697,58.6931,58.5511,58.6622,451900.0
2013-12-06 13:00:00,95.07,95.13,95.03,95.07,351800.0,58.6622,58.6992,58.6375,58.6622,351800.0
2013-12-06 13:30:00,95.07,95.44,95.02,95.41,690000.0,58.6622,58.8905,58.6314,58.872,690000.0
2013-12-06 14:00:00,95.42,95.52,95.36,95.42,628300.0,58.8782,58.9399,58.8412,58.8782,628300.0
2013-12-06 14:30:00,95.42,95.45,95.35,95.43,429300.0,58.8782,58.8967,58.835,58.8844,429300.0
2013-12-06 15:00:00,95.43,95.44,95.19,95.26,709100.0,58.8844,58.8905,58.7363,58.7795,709100.0
2013-12-06 15:30:00,95.26,95.71,95.21,95.64,2235100.0,58.7795,59.0571,58.7486,59.0139,2235100.0
2013-12-09 09:30:00,95.92,96.25,95.6,96.13,2234600.0,59.1867,59.3903,58.9892,59.3163,2234600.0
2013-12-09 10:00:00,96.14,96.25,95.82,95.95,1333400.0,59.3225,59.3903,59.125,59.2052,1333400.0
2013-12-09 10:30:00,95.95,96.09,95.8,96.04,923500.0,59.2052,59.2916,59.1127,59.2607,923500.0
2013-12-09 11:00:00,96.03,96.15,95.88,96.08,748200.0,59.2546,59.3286,59.162,59.2854,748200.0
2013-12-09 11:30:00,96.08,96.1,95.85,95.93,534400.0,59.2854,59.2978,59.1435,59.1929,534400.0
2013-12-09 12:00:00,95.92,96.04,95.92,95.92,573800.0,59.1867,59.2607,59.1867,59.1867,573800.0
2013-12-09 12:30:00,95.93,95.97,95.89,95.91,601300.0,59.1929,59.2176,59.1682,59.1805,601300.0
2013-12-09 13:00:00,95.91,96.16,95.9,96.16,634000.0,59.1805,59.3348,59.1744,59.3348,634000.0
2013-12-09 13:30:00,96.15,96.19,95.95,95.98,595800.0,59.3286,59.3533,59.2052,59.2237,595800.0
2013-12-09 14:00:00,95.98,96.05,95.94,96.03,517900.0,59.2237,59.2669,59.199,59.2546,517900.0
2013-12-09 14:30:00,96.02,96.08,95.84,95.84,612500.0,59.2484,59.2854,59.1373,59.1373,612500.0
2013-12-09 15:00:00,95.85,96.0,95.82,95.84,775300.0,59.1435,59.2361,59.125,59.1373,775300.0
2013-12-09 15:30:00,95.85,95.93,95.75,95.86,2114500.0,59.1435,59.1929,59.0818,59.1497,2114500.0
2013-12-10 09:30:00,95.9,95.98,95.51,95.59,1129200.0,59.1744,59.2237,58.9337,58.9831,1129200.0
2013-12-10 10:00:00,95.6,95.79,95.58,95.71,1045700.0,58.9892,59.1065,58.9769,59.0571,1045700.0
2013-12-10 10:30:00,95.7,95.8,95.64,95.71,640600.0,59.051,59.1127,59.0139,59.0571,640600.0
2013-12-10 11:00:00,95.7,95.75,95.5,95.52,685100.0,59.051,59.0818,58.9275,58.9399,685100.0
2013-12-10 11:30:00,95.52,95.6,95.45,95.48,596000.0,58.9399,58.9892,58.8967,58.9152,596000.0
2013-12-10 12:00:00,95.48,95.74,95.39,95.52,935100.0,58.9152,59.0756,58.8597,58.9399,935100.0
2013-12-10 12:30:00,95.53,95.65,95.5,95.61,528900.0,58.9461,59.0201,58.9275,58.9954,528900.0
2013-12-10 13:00:00,95.61,95.61,95.47,95.5,466100.0,58.9954,58.9954,58.909,58.9275,466100.0
2013-12-10 13:30:00,95.49,95.63,95.49,95.57,408100.0,58.9214,59.0078,58.9214,58.9707,408100.0
2013-12-10 14:00:00,95.57,95.68,95.52,95.59,390600.0,58.9707,59.0386,58.9399,58.9831,390600.0
2013-12-10 14:30:00,95.6,95.66,95.47,95.66,493700.0,58.9892,59.0263,58.909,59.0263,493700.0
2013-12-10 15:00:00,95.65,95.89,95.65,95.85,611300.0,59.0201,59.1682,59.0201,59.1435,611300.0
2013-12-10 15:30:00,95.86,95.9,95.72,95.76,1331500.0,59.1497,59.1744,59.0633,59.088,1331500.0
2013-12-11 09:30:00,95.31,95.54,94.68,94.98,1450000.0,58.8103,58.9522,58.4216,58.6067,1450000.0
2013-12-11 10:00:00,94.97,95.53,94.72,94.72,1297700.0,58.6005,58.9461,58.4463,58.4463,1297700.0
2013-12-11 10:30:00,94.74,94.86,94.66,94.68,627600.0,58.4586,58.5326,58.4092,58.4216,627600.0
2013-12-11 11:00:00,94.68,94.72,94.51,94.62,777000.0,58.4216,58.4463,58.3167,58.3845,777000.0
2013-12-11 11:30:00,94.63,94.68,94.48,94.59,557400.0,58.3907,58.4216,58.2982,58.366,557400.0
2013-12-11 12:00:00,94.6,94.6,94.28,94.3,680200.0,58.3722,58.3722,58.1748,58.1871,680200.0
2013-12-11 12:30:00,94.29,94.67,94.27,94.58,408600.0,58.1809,58.4154,58.1686,58.3599,408600.0
2013-12-11 13:00:00,94.59,94.67,94.46,94.51,373200.0,58.366,58.4154,58.2858,58.3167,373200.0
2013-12-11 13:30:00,94.5,94.83,94.48,94.81,528900.0,58.3105,58.5141,58.2982,58.5018,528900.0
2013-12-11 14:00:00,94.82,94.86,94.61,94.71,483700.0,58.508,58.5326,58.3784,58.4401,483700.0
2013-12-11 14:30:00,94.71,94.87,94.58,94.7,606800.0,58.4401,58.5388,58.3599,58.4339,606800.0
2013-12-11 15:00:00,94.7,94.7,94.4,94.47,717600.0,58.4339,58.4339,58.2488,58.292,717600.0
2013-12-11 15:30:00,94.48,94.57,94.16,94.24,2276800.0,58.2982,58.3537,58.1007,58.1501,2276800.0
2013-12-12 09:30:00,94.62,94.95,94.44,94.69,1534400.0,58.3845,58.5882,58.2735,58.4277,1534400.0
2013-12-12 10:00:00,94.7,94.79,94.36,94.72,1065400.0,58.4339,58.4894,58.2241,58.4463,1065400.0
2013-12-12 10:30:00,94.71,94.72,94.39,94.45,848800.0,58.4401,58.4463,58.2426,58.2797,848800.0
2013-12-12 11:00:00,94.44,94.55,94.32,94.35,735200.0,58.2735,58.3414,58.1994,58.2179,735200.0
2013-12-12 11:30:00,94.35,94.46,94.35,94.43,596000.0,58.2179,58.2858,58.2179,58.2673,596000.0
2013-12-12 12:00:00,94.43,94.56,94.28,94.34,792100.0,58.2673,58.3475,58.1748,58.2118,792100.0
2013-12-12 12:30:00,94.35,94.63,94.32,94.54,492000.0,58.2179,58.3907,58.1994,58.3352,492000.0
2013-12-12 13:00:00,94.54,94.59,94.42,94.52,691500.0,58.3352,58.366,58.2611,58.3228,691500.0
2013-12-12 13:30:00,94.52,94.78,94.52,94.76,798100.0,58.3228,58.4833,58.3228,58.4709,798100.0
2013-12-12 14:00:00,94.76,95.65,94.76,95.43,1526400.0,58.4709,59.0201,58.4709,58.8844,1526400.0
2013-12-12 14:30:00,95.43,95.54,95.19,95.32,919500.0,58.8844,58.9522,58.7363,58.8165,919500.0
2013-12-12 15:00:00,95.31,95.8,95.22,95.77,1331700.0,58.8103,59.1127,58.7548,59.0941,1331700.0
2013-12-12 15:30:00,95.77,95.88,95.31,95.37,2621800.0,59.0941,59.162,58.8103,58.8473,2621800.0
2013-12-13 09:30:00,95.13,95.41,94.65,95.34,1126700.0,58.6992,58.872,58.4031,58.8288,1126700.0
2013-12-13 10:00:00,95.33,95.73,95.31,95.72,954200.0,58.8226,59.0695,58.8103,59.0633,954200.0
2013-12-13 10:30:00,95.73,95.92,95.58,95.61,792200.0,59.0695,59.1867,58.9769,58.9954,792200.0
2013-12-13 11:00:00,95.62,95.67,95.41,95.46,900800.0,59.0016,59.0324,58.872,58.9029,900800.0
2013-12-13 11:30:00,95.47,95.48,95.29,95.34,588100.0,58.909,58.9152,58.798,58.8288,588100.0
2013-12-13 12:00:00,95.34,95.45,95.17,95.45,586200.0,58.8288,58.8967,58.7239,58.8967,586200.0
2013-12-13 12:30:00,95.45,95.47,95.34,95.36,351900.0,58.8967,58.909,58.8288,58.8412,351900.0
2013-12-13 13:00:00,95.36,95.42,95.28,95.41,315300.0,58.8412,58.8782,58.7918,58.872,315300.0
2013-12-13 13:30:00,95.41,95.48,95.34,95.36,444500.0,58.872,58.9152,58.8288,58.8412,444500.0
2013-12-13 14:00:00,95.36,95.4,95.09,95.09,632000.0,58.8412,58.8658,58.6746,58.6746,632000.0
2013-12-13 14:30:00,95.09,95.24,95.03,95.24,453800.0,58.6746,58.7671,58.6375,58.7671,453800.0
2013-12-13 15:00:00,95.25,95.46,95.21,95.45,602300.0,58.7733,58.9029,58.7486,58.8967,602300.0
2013-12-13 15:30:00,95.45,95.5,95.24,95.31,1840100.0,58.8967,58.9275,58.7671,58.8103,1840100.0
2013-12-16 09:30:00,96.25,98.4,96.13,98.23,4359400.0,59.3903,60.717,59.3163,60.6121,4359400.0
2013-12-16 10:00:00,98.22,98.88,98.13,98.42,2880900.0,60.6059,61.0131,60.5504,60.7293,2880900.0
2013-12-16 10:30:00,98.42,98.47,97.8,98.02,1778100.0,60.7293,60.7602,60.3467,60.4825,1778100.0
2013-12-16 11:00:00,98.03,98.06,97.61,97.7,1749000.0,60.4887,60.5072,60.2295,60.285,1749000.0
2013-12-16 11:30:00,97.7,98.02,97.42,98.02,1404300.0,60.285,60.4825,60.1123,60.4825,1404300.0
2013-12-16 12:00:00,98.01,98.25,97.92,98.17,930200.0,60.4763,60.6244,60.4208,60.575,930200.0
2013-12-16 12:30:00,98.17,98.25,97.91,97.92,808600.0,60.575,60.6244,60.4146,60.4208,808600.0
2013-12-16 13:00:00,97.91,97.92,97.56,97.78,911100.0,60.4146,60.4208,60.1987,60.3344,911100.0
2013-12-16 13:30:00,97.78,97.86,97.55,97.79,571500.0,60.3344,60.3838,60.1925,60.3406,571500.0
2013-12-16 14:00:00,97.79,97.92,97.59,97.63,867900.0,60.3406,60.4208,60.2172,60.2418,867900.0
2013-12-16 14:30:00,97.62,97.64,97.4,97.44,848800.0,60.2357,60.248,60.0999,60.1246,848800.0
2013-12-16 15:00:00,97.43,97.46,97.29,97.41,1075600.0,60.1184,60.1369,60.0321,60.1061,1075600.0
2013-12-16 15:30:00,97.41,97.55,97.22,97.22,2497700.0,60.1061,60.1925,59.9889,59.9889,2497700.0
2013-12-17 09:30:00,97.02,97.13,96.57,96.95,1855700.0,59.8654,59.9333,59.5878,59.8223,1855700.0
2013-12-17 10:00:00,96.95,97.01,96.54,96.56,1042800.0,59.8223,59.8593,59.5693,59.5816,1042800.0
2013-12-17 10:30:00,96.55,96.69,96.2,96.3,1055600.0,59.5754,59.6618,59.3595,59.4212,1055600.0
2013-12-17 11:00:00,96.3,96.32,96.05,96.09,813600.0,59.4212,59.4335,59.2669,59.2916,813600.0
2013-12-17 11:30:00,96.09,96.18,96.03,96.15,799600.0,59.2916,59.3471,59.2546,59.3286,799600.0
2013-12-17 12:00:00,96.16,96.19,96.05,96.16,562700.0,59.3348,59.3533,59.2669,59.3348,562700.0
2013-12-17 12:30:00,96.17,96.52,96.17,96.52,634400.0,59.341,59.5569,59.341,59.5569,634400.0
2013-12-17 13:00:00,96.52,96.53,96.4,96.52,545700.0,59.5569,59.5631,59.4829,59.5569,545700.0
2013-12-17 13:30:00,96.52,96.57,96.4,96.48,629800.0,59.5569,59.5878,59.4829,59.5322,629800.0
2013-12-17 14:00:00,96.47,96.77,96.44,96.6,674500.0,59.5261,59.7112,59.5076,59.6063,674500.0
2013-12-17 14:30:00,96.6,96.63,96.44,96.57,855300.0,59.6063,59.6248,59.5076,59.5878,855300.0
2013-12-17 15:00:00,96.57,96.77,96.52,96.76,899300.0,59.5878,59.7112,59.5569,59.705,899300.0
2013-12-17 15:30:00,96.77,96.84,96.67,96.75,2229500.0,59.7112,59.7544,59.6495,59.6988,2229500.0
2013-12-18 09:30:00,97.44,97.65,97.18,97.64,1601200.0,60.1246,60.2542,59.9642,60.248,1601200.0
2013-12-18 10:00:00,97.63,97.63,97.41,97.43,787400.0,60.2418,60.2418,60.1061,60.1184,787400.0
2013-12-18 10:30:00,97.44,97.92,97.4,97.92,907100.0,60.1246,60.4208,60.0999,60.4208,907100.0
2013-12-18 11:00:00,97.91,97.97,97.75,97.78,630400.0,60.4146,60.4516,60.3159,60.3344,630400.0
2013-12-18 11:30:00,97.77,97.82,97.6,97.65,717700.0,60.3282,60.3591,60.2233,60.2542,717700.0
2013-12-18 12:00:00,97.64,97.64,97.48,97.56,523600.0,60.248,60.248,60.1493,60.1987,523600.0
2013-12-18 12:30:00,97.56,97.95,97.51,97.81,740800.0,60.1987,60.4393,60.1678,60.3529,740800.0
2013-12-18 13:00:00,97.81,97.85,97.51,97.73,900300.0,60.3529,60.3776,60.1678,60.3035,900300.0
2013-12-18 13:30:00,97.73,98.02,97.66,97.67,681900.0,60.3035,60.4825,60.2604,60.2665,681900.0
2013-12-18 14:00:00,97.67,98.99,97.01,98.66,2566900.0,60.2665,61.081,59.8593,60.8774,2566900.0
2013-12-18 14:30:00,98.65,99.44,98.57,99.17,2203700.0,60.8712,61.3587,60.8219,61.1921,2203700.0
2013-12-18 15:00:00,99.17,99.5,98.94,99.22,2170200.0,61.1921,61.3957,61.0502,61.2229,2170200.0
2013-12-18 15:30:00,99.21,99.95,99.06,99.8,4762400.0,61.2168,61.6734,61.1242,61.5808,4762400.0
2013-12-19 09:30:00,99.56,99.6,99.1,99.19,1628000.0,61.4327,61.4574,61.1489,61.2044,1628000.0
2013-12-19 10:00:00,99.2,99.4,99.05,99.15,1023600.0,61.2106,61.334,61.118,61.1798,1023600.0
2013-12-19 10:30:00,99.16,99.4,99.08,99.3,940200.0,61.1859,61.334,61.1366,61.2723,940200.0
2013-12-19 11:00:00,99.3,99.34,99.0,99.09,877500.0,61.2723,61.297,61.0872,61.1427,877500.0
2013-12-19 11:30:00,99.09,99.23,99.09,99.17,650800.0,61.1427,61.2291,61.1427,61.1921,650800.0
2013-12-19 12:00:00,99.17,99.32,99.02,99.28,595100.0,61.1921,61.2846,61.0995,61.26,595100.0
2013-12-19 12:30:00,99.27,99.31,99.12,99.27,428200.0,61.2538,61.2785,61.1612,61.2538,428200.0
2013-12-19 13:00:00,99.27,99.47,99.26,99.44,491600.0,61.2538,61.3772,61.2476,61.3587,491600.0
2013-12-19 13:30:00,99.43,99.49,99.27,99.4,549900.0,61.3525,61.3895,61.2538,61.334,549900.0
2013-12-19 14:00:00,99.4,99.43,99.34,99.38,573700.0,61.334,61.3525,61.297,61.3217,573700.0
2013-12-19 14:30:00,99.38,99.43,99.3,99.41,474700.0,61.3217,61.3525,61.2723,61.3402,474700.0
2013-12-19 15:00:00,99.4,99.46,99.26,99.29,705200.0,61.334,61.371,61.2476,61.2661,705200.0
2013-12-19 15:30:00,99.3,99.54,99.28,99.41,1917200.0,61.2723,61.4204,61.26,61.3402,1917200.0
2013-12-20 09:30:00,99.21,99.6,98.85,98.87,5797100.0,61.2168,61.4574,60.9946,61.007,5797100.0
2013-12-20 10:00:00,98.87,98.97,98.64,98.89,856400.0,61.007,61.0687,60.8651,61.0193,856400.0
2013-12-20 10:30:00,98.89,99.2,98.87,99.07,612500.0,61.0193,61.2106,61.007,61.1304,612500.0
2013-12-20 11:00:00,99.07,99.1,98.88,98.92,502700.0,61.1304,61.1489,61.0131,61.0378,502700.0
2013-12-20 11:30:00,98.92,99.0,98.8,98.84,586000.0,61.0378,61.0872,60.9638,60.9885,586000.0
2013-12-20 12:00:00,98.84,98.85,98.63,98.7,564200.0,60.9885,60.9946,60.8589,60.9021,564200.0
2013-12-20 12:30:00,98.7,98.77,98.69,98.7,511100.0,60.9021,60.9453,60.8959,60.9021,511100.0
2013-12-20 13:00:00,98.71,98.91,98.71,98.88,528700.0,60.9083,61.0317,60.9083,61.0131,528700.0
2013-12-20 13:30:00,98.88,98.88,98.76,98.78,428800.0,61.0131,61.0131,60.9391,60.9514,428800.0
2013-12-20 14:00:00,98.78,98.89,98.6,98.82,593400.0,60.9514,61.0193,60.8404,60.9761,593400.0
2013-12-20 14:30:00,98.82,99.0,98.78,98.91,556300.0,60.9761,61.0872,60.9514,61.0317,556300.0
2013-12-20 15:00:00,98.91,98.98,98.86,98.9,848700.0,61.0317,61.0749,61.0008,61.0255,848700.0
2013-12-20 15:30:00,98.9,99.12,98.62,98.81,3534700.0,61.0255,61.1612,60.8527,60.97,3534700.0
2013-12-23 09:30:00,99.1,99.29,98.97,99.03,1331000.0,61.1489,61.2661,61.0687,61.1057,1331000.0
2013-12-23 10:00:00,99.03,99.05,98.59,98.63,991200.0,61.1057,61.118,60.8342,60.8589,991200.0
2013-12-23 10:30:00,98.64,98.84,98.57,98.7,735800.0,60.8651,60.9885,60.8219,60.9021,735800.0
2013-12-23 11:00:00,98.71,98.81,98.66,98.76,573800.0,60.9083,60.97,60.8774,60.9391,573800.0
2013-12-23 11:30:00,98.75,98.88,98.75,98.85,582400.0,60.9329,61.0131,60.9329,60.9946,582400.0
2013-12-23 12:00:00,98.85,98.92,98.79,98.87,411800.0,60.9946,61.0378,60.9576,61.007,411800.0
2013-12-23 12:30:00,98.86,98.93,98.81,98.83,380800.0,61.0008,61.044,60.97,60.9823,380800.0
2013-12-23 13:00:00,98.83,98.86,98.73,98.74,443400.0,60.9823,61.0008,60.9206,60.9268,443400.0
2013-12-23 13:30:00,98.74,98.84,98.64,98.82,609900.0,60.9268,60.9885,60.8651,60.9761,609900.0
2013-12-23 14:00:00,98.82,98.84,98.57,98.58,554600.0,60.9761,60.9885,60.8219,60.828,554600.0
2013-12-23 14:30:00,98.58,98.67,98.5,98.5,520400.0,60.828,60.8836,60.7787,60.7787,520400.0
2013-12-23 15:00:00,98.51,98.54,98.39,98.45,742000.0,60.7848,60.8034,60.7108,60.7478,742000.0
2013-12-23 15:30:00,98.46,98.67,98.46,98.52,1355100.0,60.754,60.8836,60.754,60.791,1355100.0
2013-12-24 09:30:00,98.33,99.2,98.31,99.18,1149400.0,60.6738,61.2106,60.6614,61.1983,1149400.0
2013-12-24 10:00:00,99.17,99.39,99.17,99.38,529300.0,61.1921,61.3278,61.1921,61.3217,529300.0
2013-12-24 10:30:00,99.38,99.39,99.17,99.29,364100.0,61.3217,61.3278,61.1921,61.2661,364100.0
2013-12-24 11:00:00,99.28,99.36,99.22,99.3,341500.0,61.26,61.3093,61.2229,61.2723,341500.0
2013-12-24 11:30:00,99.3,99.4,99.24,99.38,343100.0,61.2723,61.334,61.2353,61.3217,343100.0
2013-12-24 12:00:00,99.38,99.44,99.3,99.31,371600.0,61.3217,61.3587,61.2723,61.2785,371600.0
2013-12-24 12:30:00,99.3,99.31,99.14,99.2,671000.0,61.2723,61.2785,61.1736,61.2106,671000.0
2013-12-26 09:30:00,99.4,99.91,99.38,99.86,689900.0,61.334,61.6487,61.3217,61.6179,689900.0
2013-12-26 10:00:00,99.85,99.99,99.81,99.98,486600.0,61.6117,61.6981,61.587,61.6919,486600.0
2013-12-26 10:30:00,99.98,100.23,99.96,100.16,997400.0,61.6919,61.8462,61.6796,61.803,997400.0
2013-12-26 11:00:00,100.16,100.39,100.13,100.31,957500.0,61.803,61.9449,61.7845,61.8955,957500.0
2013-12-26 11:30:00,100.31,100.49,100.29,100.38,540400.0,61.8955,62.0066,61.8832,61.9387,540400.0
2013-12-26 12:00:00,100.37,100.48,100.34,100.47,305600.0,61.9325,62.0004,61.914,61.9942,305600.0
2013-12-26 12:30:00,100.47,100.76,100.47,100.67,507800.0,61.9942,62.1732,61.9942,62.1177,507800.0
2013-12-26 13:00:00,100.68,100.82,100.58,100.81,349100.0,62.1238,62.2102,62.0621,62.204,349100.0
2013-12-26 13:30:00,100.81,100.92,100.76,100.87,446900.0,62.204,62.2719,62.1732,62.2411,446900.0
2013-12-26 14:00:00,100.88,100.99,100.82,100.94,514100.0,62.2472,62.3151,62.2102,62.2843,514100.0
2013-12-26 14:30:00,100.94,100.94,100.73,100.79,497400.0,62.2843,62.2843,62.1547,62.1917,497400.0
2013-12-26 15:00:00,100.79,100.9,100.77,100.87,595800.0,62.1917,62.2596,62.1794,62.2411,595800.0
2013-12-26 15:30:00,100.87,101.03,100.84,100.91,1513000.0,62.2411,62.3398,62.2226,62.2657,1513000.0
2013-12-27 09:30:00,101.17,101.65,101.1,101.44,1668600.0,62.4262,62.7224,62.383,62.5928,1668600.0
2013-12-27 10:00:00,101.43,101.64,101.41,101.54,733600.0,62.5866,62.7162,62.5743,62.6545,733600.0
2013-12-27 10:30:00,101.54,101.54,101.09,101.1,835300.0,62.6545,62.6545,62.3768,62.383,835300.0
2013-12-27 11:00:00,101.11,101.34,100.99,101.3,982700.0,62.3892,62.5311,62.3151,62.5064,982700.0
2013-12-27 11:30:00,101.3,101.47,101.27,101.35,670200.0,62.5064,62.6113,62.4879,62.5372,670200.0
2013-12-27 12:00:00,101.34,101.5,101.26,101.5,417500.0,62.5311,62.6298,62.4817,62.6298,417500.0
2013-12-27 12:30:00,101.49,101.69,101.43,101.46,408700.0,62.6236,62.747,62.5866,62.6051,408700.0
2013-12-27 13:00:00,101.47,101.57,101.37,101.44,286500.0,62.6113,62.673,62.5496,62.5928,286500.0
2013-12-27 13:30:00,101.44,101.45,101.26,101.38,367300.0,62.5928,62.5989,62.4817,62.5558,367300.0
2013-12-27 14:00:00,101.38,101.45,101.35,101.41,391100.0,62.5558,62.5989,62.5372,62.5743,391100.0
2013-12-27 14:30:00,101.41,101.5,101.34,101.49,415300.0,62.5743,62.6298,62.5311,62.6236,415300.0
2013-12-27 15:00:00,101.48,101.64,101.43,101.61,660000.0,62.6175,62.7162,62.5866,62.6977,660000.0
2013-12-27 15:30:00,101.61,101.74,101.48,101.51,1668100.0,62.6977,62.7779,62.6175,62.636,1668100.0
2013-12-30 09:30:00,101.5,101.55,101.09,101.31,1121300.0,62.6298,62.6607,62.3768,62.5126,1121300.0
2013-12-30 10:00:00,101.31,101.34,100.63,100.63,660000.0,62.5126,62.5311,62.093,62.093,660000.0
2013-12-30 10:30:00,100.65,100.75,100.6,100.72,526600.0,62.1053,62.167,62.0745,62.1485,526600.0
2013-12-30 11:00:00,100.71,100.72,100.51,100.53,433000.0,62.1423,62.1485,62.0189,62.0313,433000.0
2013-12-30 11:30:00,100.54,100.76,100.53,100.71,434300.0,62.0374,62.1732,62.0313,62.1423,434300.0
2013-12-30 12:00:00,100.71,100.73,100.58,100.59,425900.0,62.1423,62.1547,62.0621,62.0683,425900.0
2013-12-30 12:30:00,100.58,100.69,100.45,100.69,591100.0,62.0621,62.13,61.9819,62.13,591100.0
2013-12-30 13:00:00,100.69,100.7,100.51,100.51,386100.0,62.13,62.1362,62.0189,62.0189,386100.0
2013-12-30 13:30:00,100.51,100.56,100.42,100.47,366900.0,62.0189,62.0498,61.9634,61.9942,366900.0
2013-12-30 14:00:00,100.47,100.55,100.45,100.49,378900.0,61.9942,62.0436,61.9819,62.0066,378900.0
2013-12-30 14:30:00,100.49,100.72,100.49,100.66,376700.0,62.0066,62.1485,62.0066,62.1115,376700.0
2013-12-30 15:00:00,100.65,100.66,100.49,100.56,414800.0,62.1053,62.1115,62.0066,62.0498,414800.0
2013-12-30 15:30:00,100.56,100.58,100.35,100.36,1563700.0,62.0498,62.0621,61.9202,61.9264,1563700.0
2013-12-31 09:30:00,100.5,101.09,100.43,100.92,821200.0,62.0128,62.3768,61.9696,62.2719,821200.0
2013-12-31 10:00:00,100.91,101.35,100.77,100.83,699100.0,62.2657,62.5372,62.1794,62.2164,699100.0
2013-12-31 10:30:00,100.84,100.91,100.65,100.7,396900.0,62.2226,62.2657,62.1053,62.1362,396900.0
2013-12-31 11:00:00,100.7,100.97,100.69,100.93,524300.0,62.1362,62.3028,62.13,62.2781,524300.0
2013-12-31 11:30:00,100.93,101.01,100.78,100.81,401800.0,62.2781,62.3274,62.1855,62.204,401800.0
2013-12-31 12:00:00,100.81,101.02,100.8,101.0,388300.0,62.204,62.3336,62.1979,62.3213,388300.0
2013-12-31 12:30:00,101.0,101.09,100.86,100.91,389500.0,62.3213,62.3768,62.2349,62.2657,389500.0
2013-12-31 13:00:00,100.91,100.92,100.78,100.83,272200.0,62.2657,62.2719,62.1855,62.2164,272200.0
2013-12-31 13:30:00,100.83,100.95,100.8,100.88,229200.0,62.2164,62.2904,62.1979,62.2472,229200.0
2013-12-31 14:00:00,100.89,101.04,100.87,100.91,302800.0,62.2534,62.346,62.2411,62.2657,302800.0
2013-12-31 14:30:00,100.92,100.94,100.67,100.74,368800.0,62.2719,62.2843,62.1177,62.1608,368800.0
2013-12-31 15:00:00,100.74,100.89,100.7,100.89,452000.0,62.1608,62.2534,62.1362,62.2534,452000.0
2013-12-31 15:30:00,100.89,101.39,100.89,101.21,1521200.0,62.2534,62.5619,62.2534,62.4509,1521200.0
2014-01-02 09:30:00,100.24,100.76,99.77,100.34,1594700.0,61.8523,62.1732,61.5623,61.914,1594700.0
2014-01-02 10:00:00,100.34,100.44,100.14,100.26,799800.0,61.914,61.9757,61.7906,61.8647,799800.0
2014-01-02 10:30:00,100.26,100.3,99.88,100.02,738900.0,61.8647,61.8893,61.6302,61.7166,738900.0
2014-01-02 11:00:00,100.02,100.07,99.85,99.86,780500.0,61.7166,61.7474,61.6117,61.6179,780500.0
2014-01-02 11:30:00,99.86,99.87,99.39,99.56,865400.0,61.6179,61.624,61.3278,61.4327,865400.0
2014-01-02 12:00:00,99.57,99.81,99.57,99.73,582700.0,61.4389,61.587,61.4389,61.5376,582700.0
2014-01-02 12:30:00,99.74,99.75,99.55,99.69,481500.0,61.5438,61.55,61.4266,61.513,481500.0
2014-01-02 13:00:00,99.69,99.71,99.49,99.54,474500.0,61.513,61.5253,61.3895,61.4204,474500.0
2014-01-02 13:30:00,99.54,99.72,99.48,99.68,504100.0,61.4204,61.5315,61.3834,61.5068,504100.0
2014-01-02 14:00:00,99.68,99.77,99.41,99.55,570900.0,61.5068,61.5623,61.3402,61.4266,570900.0
2014-01-02 14:30:00,99.55,99.67,99.55,99.58,482700.0,61.4266,61.5006,61.4266,61.4451,482700.0
2014-01-02 15:00:00,99.57,99.82,99.52,99.79,708500.0,61.4389,61.5932,61.4081,61.5747,708500.0
2014-01-02 15:30:00,99.78,99.99,99.69,99.77,1535900.0,61.5685,61.6981,61.513,61.5623,1535900.0
2014-01-03 09:30:00,99.77,100.17,99.66,99.94,1184700.0,61.5623,61.8091,61.4944,61.6672,1184700.0
2014-01-03 10:00:00,99.94,100.01,99.74,99.78,778600.0,61.6672,61.7104,61.5438,61.5685,778600.0
2014-01-03 10:30:00,99.78,99.97,99.73,99.91,677700.0,61.5685,61.6857,61.5376,61.6487,677700.0
2014-01-03 11:00:00,99.92,99.98,99.55,99.57,511800.0,61.6549,61.6919,61.4266,61.4389,511800.0
2014-01-03 11:30:00,99.56,99.61,99.23,99.31,594300.0,61.4327,61.4636,61.2291,61.2785,594300.0
2014-01-03 12:00:00,99.32,99.45,99.3,99.37,385200.0,61.2846,61.3649,61.2723,61.3155,385200.0
2014-01-03 12:30:00,99.36,99.49,99.3,99.39,493500.0,61.3093,61.3895,61.2723,61.3278,493500.0
2014-01-03 13:00:00,99.38,99.41,99.26,99.28,335800.0,61.3217,61.3402,61.2476,61.26,335800.0
2014-01-03 13:30:00,99.28,99.53,99.14,99.45,430800.0,61.26,61.4142,61.1736,61.3649,430800.0
2014-01-03 14:00:00,99.45,99.61,99.44,99.58,398200.0,61.3649,61.4636,61.3587,61.4451,398200.0
2014-01-03 14:30:00,99.59,99.79,99.55,99.68,728400.0,61.4512,61.5747,61.4266,61.5068,728400.0
2014-01-03 15:00:00,99.68,99.83,99.55,99.78,762500.0,61.5068,61.5993,61.4266,61.5685,762500.0
2014-01-03 15:30:00,99.78,99.82,99.47,99.48,1241800.0,61.5685,61.5932,61.3772,61.3834,1241800.0
2014-01-06 09:30:00,99.95,100.05,99.47,99.66,778000.0,61.6734,61.7351,61.3772,61.4944,778000.0
2014-01-06 10:00:00,99.65,100.14,99.61,100.03,723800.0,61.4883,61.7906,61.4636,61.7227,723800.0
2014-01-06 10:30:00,100.03,100.08,99.54,99.54,550300.0,61.7227,61.7536,61.4204,61.4204,550300.0
2014-01-06 11:00:00,99.54,99.67,99.2,99.31,492500.0,61.4204,61.5006,61.2106,61.2785,492500.0
2014-01-06 11:30:00,99.3,99.37,99.25,99.29,327000.0,61.2723,61.3155,61.2415,61.2661,327000.0
2014-01-06 12:00:00,99.29,99.31,99.12,99.14,345800.0,61.2661,61.2785,61.1612,61.1736,345800.0
2014-01-06 12:30:00,99.14,99.15,98.9,99.14,538400.0,61.1736,61.1798,61.0255,61.1736,538400.0
2014-01-06 13:00:00,99.15,99.28,99.01,99.24,288100.0,61.1798,61.26,61.0934,61.2353,288100.0
2014-01-06 13:30:00,99.23,99.52,99.17,99.44,387200.0,61.2291,61.4081,61.1921,61.3587,387200.0
2014-01-06 14:00:00,99.45,99.64,99.44,99.58,437700.0,61.3649,61.4821,61.3587,61.4451,437700.0
2014-01-06 14:30:00,99.59,99.82,99.56,99.72,479600.0,61.4512,61.5932,61.4327,61.5315,479600.0
2014-01-06 15:00:00,99.72,99.86,99.57,99.82,552400.0,61.5315,61.6179,61.4389,61.5932,552400.0
2014-01-06 15:30:00,99.83,99.86,99.64,99.66,1395400.0,61.5993,61.6179,61.4821,61.4944,1395400.0
2014-01-07 09:30:00,99.61,100.45,99.42,100.39,1042700.0,61.4636,61.9819,61.3464,61.9449,1042700.0
2014-01-07 10:00:00,100.39,100.61,100.39,100.48,710800.0,61.9449,62.0806,61.9449,62.0004,710800.0
2014-01-07 10:30:00,100.48,100.8,100.42,100.62,898700.0,62.0004,62.1979,61.9634,62.0868,898700.0
2014-01-07 11:00:00,100.62,100.94,100.57,100.93,708100.0,62.0868,62.2843,62.056,62.2781,708100.0
2014-01-07 11:30:00,100.92,100.96,100.82,100.92,466500.0,62.2719,62.2966,62.2102,62.2719,466500.0
2014-01-07 12:00:00,100.92,101.09,100.74,100.9,549800.0,62.2719,62.3768,62.1608,62.2596,549800.0
2014-01-07 12:30:00,100.91,101.13,100.9,101.12,403900.0,62.2657,62.4015,62.2596,62.3953,403900.0
2014-01-07 13:00:00,101.12,101.22,100.95,101.16,511700.0,62.3953,62.457,62.2904,62.42,511700.0
2014-01-07 13:30:00,101.15,101.18,100.88,100.91,509800.0,62.4138,62.4323,62.2472,62.2657,509800.0
2014-01-07 14:00:00,100.9,101.04,100.79,101.0,453700.0,62.2596,62.346,62.1917,62.3213,453700.0
2014-01-07 14:30:00,101.0,101.11,100.91,100.98,462100.0,62.3213,62.3892,62.2657,62.3089,462100.0
2014-01-07 15:00:00,100.99,101.04,100.92,100.96,548700.0,62.3151,62.346,62.2719,62.2966,548700.0
2014-01-07 15:30:00,100.97,101.1,100.85,101.03,1549200.0,62.3028,62.383,62.2287,62.3398,1549200.0
2014-01-08 09:30:00,101.19,101.19,100.15,100.61,1007700.0,62.4385,62.4385,61.7968,62.0806,1007700.0
2014-01-08 10:00:00,100.61,100.7,100.33,100.57,666400.0,62.0806,62.1362,61.9079,62.056,666400.0
2014-01-08 10:30:00,100.57,100.6,100.34,100.59,592600.0,62.056,62.0745,61.914,62.0683,592600.0
2014-01-08 11:00:00,100.59,100.68,100.25,100.32,615200.0,62.0683,62.1238,61.8585,61.9017,615200.0
2014-01-08 11:30:00,100.32,100.46,100.28,100.29,432100.0,61.9017,61.9881,61.877,61.8832,432100.0
2014-01-08 12:00:00,100.29,100.52,100.27,100.47,526500.0,61.8832,62.0251,61.8708,61.9942,526500.0
2014-01-08 12:30:00,100.47,100.55,100.41,100.53,352400.0,61.9942,62.0436,61.9572,62.0313,352400.0
2014-01-08 13:00:00,100.53,100.54,100.39,100.51,439800.0,62.0313,62.0374,61.9449,62.0189,439800.0
2014-01-08 13:30:00,100.5,100.56,100.49,100.5,544900.0,62.0128,62.0498,62.0066,62.0128,544900.0
2014-01-08 14:00:00,100.5,100.57,100.35,100.41,1003800.0,62.0128,62.056,61.9202,61.9572,1003800.0
2014-01-08 14:30:00,100.42,100.58,100.36,100.52,696400.0,61.9634,62.0621,61.9264,62.0251,696400.0
2014-01-08 15:00:00,100.52,100.59,100.36,100.42,638000.0,62.0251,62.0683,61.9264,61.9634,638000.0
2014-01-08 15:30:00,100.41,100.87,100.36,100.75,1139900.0,61.9572,62.2411,61.9264,62.167,1139900.0
2014-01-09 09:30:00,100.33,100.39,99.89,100.05,1253100.0,61.9079,61.9449,61.6364,61.7351,1253100.0
2014-01-09 10:00:00,100.05,100.3,99.92,100.15,714800.0,61.7351,61.8893,61.6549,61.7968,714800.0
2014-01-09 10:30:00,100.16,100.22,99.63,99.7,756400.0,61.803,61.84,61.4759,61.5191,756400.0
2014-01-09 11:00:00,99.7,99.73,99.48,99.56,704200.0,61.5191,61.5376,61.3834,61.4327,704200.0
2014-01-09 11:30:00,99.56,99.83,99.5,99.8,491100.0,61.4327,61.5993,61.3957,61.5808,491100.0
2014-01-09 12:00:00,99.79,99.79,99.57,99.64,352000.0,61.5747,61.5747,61.4389,61.4821,352000.0
2014-01-09 12:30:00,99.63,99.84,99.63,99.84,531900.0,61.4759,61.6055,61.4759,61.6055,531900.0
2014-01-09 13:00:00,99.83,99.89,99.53,99.54,349800.0,61.5993,61.6364,61.4142,61.4204,349800.0
2014-01-09 13:30:00,99.54,99.57,99.17,99.2,540400.0,61.4204,61.4389,61.1921,61.2106,540400.0
2014-01-09 14:00:00,99.22,99.4,99.03,99.38,674000.0,61.2229,61.334,61.1057,61.3217,674000.0
2014-01-09 14:30:00,99.39,99.69,99.36,99.61,539600.0,61.3278,61.513,61.3093,61.4636,539600.0
2014-01-09 15:00:00,99.62,99.88,99.49,99.86,651900.0,61.4698,61.6302,61.3895,61.6179,651900.0
2014-01-09 15:30:00,99.87,99.93,99.75,99.77,1442600.0,61.624,61.661,61.55,61.5623,1442600.0
2014-01-10 09:30:00,99.99,100.13,99.32,99.37,1138600.0,61.6981,61.7845,61.2846,61.3155,1138600.0
2014-01-10 10:00:00,99.38,99.58,99.18,99.4,818100.0,61.3217,61.4451,61.1983,61.334,818100.0
2014-01-10 10:30:00,99.41,99.45,99.14,99.33,488500.0,61.3402,61.3649,61.1736,61.2908,488500.0
2014-01-10 11:00:00,99.32,99.41,99.12,99.33,437500.0,61.2846,61.3402,61.1612,61.2908,437500.0
2014-01-10 11:30:00,99.34,99.43,99.18,99.29,345800.0,61.297,61.3525,61.1983,61.2661,345800.0
2014-01-10 12:00:00,99.29,99.39,99.22,99.33,314300.0,61.2661,61.3278,61.2229,61.2908,314300.0
2014-01-10 12:30:00,99.34,99.65,99.33,99.55,344000.0,61.297,61.4883,61.2908,61.4266,344000.0
2014-01-10 13:00:00,99.55,99.64,99.5,99.55,184600.0,61.4266,61.4821,61.3957,61.4266,184600.0
2014-01-10 13:30:00,99.55,99.69,99.51,99.58,253400.0,61.4266,61.513,61.4019,61.4451,253400.0
2014-01-10 14:00:00,99.57,99.8,99.52,99.78,299900.0,61.4389,61.5808,61.4081,61.5685,299900.0
2014-01-10 14:30:00,99.79,100.15,99.78,100.07,861100.0,61.5747,61.7968,61.5685,61.7474,861100.0
2014-01-10 15:00:00,100.07,100.53,100.06,100.5,941000.0,61.7474,62.0313,61.7413,62.0128,941000.0
2014-01-10 15:30:00,100.5,100.63,100.37,100.53,1893000.0,62.0128,62.093,61.9325,62.0313,1893000.0
2014-01-13 09:30:00,99.91,100.1,99.66,99.78,726000.0,61.6487,61.7659,61.4944,61.5685,726000.0
2014-01-13 10:00:00,99.78,99.95,99.69,99.84,611100.0,61.5685,61.6734,61.513,61.6055,611100.0
2014-01-13 10:30:00,99.85,99.87,99.58,99.62,458800.0,61.6117,61.624,61.4451,61.4698,458800.0
2014-01-13 11:00:00,99.62,99.65,99.35,99.46,525600.0,61.4698,61.4883,61.3032,61.371,525600.0
2014-01-13 11:30:00,99.45,99.53,99.32,99.33,498300.0,61.3649,61.4142,61.2846,61.2908,498300.0
2014-01-13 12:00:00,99.33,99.37,99.1,99.16,532500.0,61.2908,61.3155,61.1489,61.1859,532500.0
2014-01-13 12:30:00,99.15,99.16,98.83,98.84,762500.0,61.1798,61.1859,60.9823,60.9885,762500.0
2014-01-13 13:00:00,98.84,99.01,98.59,98.98,806000.0,60.9885,61.0934,60.8342,61.0749,806000.0
2014-01-13 13:30:00,98.98,98.98,98.74,98.86,511500.0,61.0749,61.0749,60.9268,61.0008,511500.0
2014-01-13 14:00:00,98.86,98.92,98.63,98.76,474000.0,61.0008,61.0378,60.8589,60.9391,474000.0
2014-01-13 14:30:00,98.76,98.79,98.28,98.48,824100.0,60.9391,60.9576,60.6429,60.7663,824100.0
2014-01-13 15:00:00,98.47,98.58,98.27,98.5,915300.0,60.7602,60.828,60.6368,60.7787,915300.0
2014-01-13 15:30:00,98.51,98.63,98.4,98.5,1973200.0,60.7848,60.8589,60.717,60.7787,1973200.0
2014-01-14 09:30:00,98.8,99.19,98.75,98.78,817200.0,60.9638,61.2044,60.9329,60.9514,817200.0
2014-01-14 10:00:00,98.78,99.24,98.77,99.12,544000.0,60.9514,61.2353,60.9453,61.1612,544000.0
2014-01-14 10:30:00,99.12,99.27,99.06,99.24,408700.0,61.1612,61.2538,61.1242,61.2353,408700.0
2014-01-14 11:00:00,99.25,99.26,98.9,98.97,660600.0,61.2415,61.2476,61.0255,61.0687,660600.0
2014-01-14 11:30:00,98.97,99.02,98.65,98.76,399200.0,61.0687,61.0995,60.8712,60.9391,399200.0
2014-01-14 12:00:00,98.76,99.1,98.76,98.95,433600.0,60.9391,61.1489,60.9391,61.0563,433600.0
2014-01-14 12:30:00,98.94,99.08,98.89,98.91,276800.0,61.0502,61.1366,61.0193,61.0317,276800.0
2014-01-14 13:00:00,98.91,99.14,98.87,98.99,307900.0,61.0317,61.1736,61.007,61.081,307900.0
2014-01-14 13:30:00,98.99,99.04,98.77,98.83,407500.0,61.081,61.1119,60.9453,60.9823,407500.0
2014-01-14 14:00:00,98.84,98.89,98.71,98.86,386600.0,60.9885,61.0193,60.9083,61.0008,386600.0
2014-01-14 14:30:00,98.87,99.01,98.83,98.86,358000.0,61.007,61.0934,60.9823,61.0008,358000.0
2014-01-14 15:00:00,98.86,99.04,98.82,98.99,528500.0,61.0008,61.1119,60.9761,61.081,528500.0
2014-01-14 15:30:00,99.0,99.13,98.91,99.11,1231300.0,61.0872,61.1674,61.0317,61.1551,1231300.0
2014-01-15 09:30:00,99.16,99.18,98.66,98.94,804600.0,61.1859,61.1983,60.8774,61.0502,804600.0
2014-01-15 10:00:00,98.94,99.3,98.92,98.95,613600.0,61.0502,61.2723,61.0378,61.0563,613600.0
2014-01-15 10:30:00,98.95,99.06,98.71,98.76,586500.0,61.0563,61.1242,60.9083,60.9391,586500.0
2014-01-15 11:00:00,98.76,99.08,98.65,98.8,621000.0,60.9391,61.1366,60.8712,60.9638,621000.0
2014-01-15 11:30:00,98.81,99.0,98.81,98.88,305500.0,60.97,61.0872,60.97,61.0131,305500.0
2014-01-15 12:00:00,98.88,99.16,98.87,99.15,314200.0,61.0131,61.1859,61.007,61.1798,314200.0
2014-01-15 12:30:00,99.14,99.24,99.09,99.21,360800.0,61.1736,61.2353,61.1427,61.2168,360800.0
2014-01-15 13:00:00,99.21,99.35,99.15,99.16,454900.0,61.2168,61.3032,61.1798,61.1859,454900.0
2014-01-15 13:30:00,99.17,99.33,99.08,99.11,541300.0,61.1921,61.2908,61.1366,61.1551,541300.0
2014-01-15 14:00:00,99.11,99.15,98.9,98.99,372500.0,61.1551,61.1798,61.0255,61.081,372500.0
2014-01-15 14:30:00,98.98,99.08,98.91,99.02,442700.0,61.0749,61.1366,61.0317,61.0995,442700.0
2014-01-15 15:00:00,99.01,99.11,98.8,98.83,560000.0,61.0934,61.1551,60.9638,60.9823,560000.0
2014-01-15 15:30:00,98.84,98.87,98.63,98.78,1193300.0,60.9885,61.007,60.8589,60.9514,1193300.0
2014-01-16 09:30:00,98.79,98.96,98.26,98.46,911000.0,60.9576,61.0625,60.6306,60.754,911000.0
2014-01-16 10:00:00,98.46,98.54,98.25,98.41,552300.0,60.754,60.8034,60.6244,60.7231,552300.0
2014-01-16 10:30:00,98.4,98.44,98.29,98.33,517300.0,60.717,60.7416,60.6491,60.6738,517300.0
2014-01-16 11:00:00,98.33,98.48,98.26,98.41,463900.0,60.6738,60.7663,60.6306,60.7231,463900.0
2014-01-16 11:30:00,98.41,98.59,98.31,98.48,411500.0,60.7231,60.8342,60.6614,60.7663,411500.0
2014-01-16 12:00:00,98.48,98.6,98.34,98.56,325600.0,60.7663,60.8404,60.6799,60.8157,325600.0
2014-01-16 12:30:00,98.56,98.67,98.56,98.64,442100.0,60.8157,60.8836,60.8157,60.8651,442100.0
2014-01-16 13:00:00,98.63,98.96,98.58,98.87,434600.0,60.8589,61.0625,60.828,61.007,434600.0
2014-01-16 13:30:00,98.87,98.94,98.79,98.79,398500.0,61.007,61.0502,60.9576,60.9576,398500.0
2014-01-16 14:00:00,98.79,98.89,98.77,98.89,484700.0,60.9576,61.0193,60.9453,61.0193,484700.0
2014-01-16 14:30:00,98.89,99.04,98.84,98.89,632600.0,61.0193,61.1119,60.9885,61.0193,632600.0
2014-01-16 15:00:00,98.88,98.98,98.76,98.91,710300.0,61.0131,61.0749,60.9391,61.0317,710300.0
2014-01-16 15:30:00,98.91,98.96,98.78,98.95,1231300.0,61.0317,61.0625,60.9514,61.0563,1231300.0
2014-01-17 09:30:00,99.2,99.25,98.67,98.99,3009100.0,61.2106,61.2415,60.8836,61.081,3009100.0
2014-01-17 10:00:00,98.98,99.44,98.88,99.28,640500.0,61.0749,61.3587,61.0131,61.26,640500.0
2014-01-17 10:30:00,99.28,99.9,99.26,99.88,721500.0,61.26,61.6425,61.2476,61.6302,721500.0
2014-01-17 11:00:00,99.88,100.13,99.86,100.04,1157200.0,61.6302,61.7845,61.6179,61.7289,1157200.0
2014-01-17 11:30:00,100.05,100.15,99.98,100.1,599400.0,61.7351,61.7968,61.6919,61.7659,599400.0
2014-01-17 12:00:00,100.11,100.34,100.03,100.2,600800.0,61.7721,61.914,61.7227,61.8276,600800.0
2014-01-17 12:30:00,100.21,100.26,100.04,100.05,370500.0,61.8338,61.8647,61.7289,61.7351,370500.0
2014-01-17 13:00:00,100.06,100.11,99.83,99.88,491300.0,61.7413,61.7721,61.5993,61.6302,491300.0
2014-01-17 13:30:00,99.88,100.23,99.84,100.22,453100.0,61.6302,61.8462,61.6055,61.84,453100.0
2014-01-17 14:00:00,100.22,100.25,99.93,99.95,630600.0,61.84,61.8585,61.661,61.6734,630600.0
2014-01-17 14:30:00,99.95,99.96,99.68,99.74,649200.0,61.6734,61.6796,61.5068,61.5438,649200.0
2014-01-17 15:00:00,99.75,99.8,99.34,99.5,738400.0,61.55,61.5808,61.297,61.3957,738400.0
2014-01-17 15:30:00,99.49,99.64,99.14,99.16,1900400.0,61.3895,61.4821,61.1736,61.1859,1900400.0
2014-01-21 09:30:00,98.65,98.69,98.15,98.6,2347400.0,60.8712,60.8959,60.5627,60.8404,2347400.0
2014-01-21 10:00:00,98.59,98.61,98.31,98.51,794600.0,60.8342,60.8465,60.6614,60.7848,794600.0
2014-01-21 10:30:00,98.51,98.57,98.41,98.51,631200.0,60.7848,60.8219,60.7231,60.7848,631200.0
2014-01-21 11:00:00,98.51,98.52,98.08,98.21,855100.0,60.7848,60.791,60.5195,60.5997,855100.0
2014-01-21 11:30:00,98.22,98.28,98.08,98.2,859800.0,60.6059,60.6429,60.5195,60.5936,859800.0
2014-01-21 12:00:00,98.2,98.36,98.04,98.35,398500.0,60.5936,60.6923,60.4948,60.6861,398500.0
2014-01-21 12:30:00,98.36,98.51,98.35,98.5,308500.0,60.6923,60.7848,60.6861,60.7787,308500.0
2014-01-21 13:00:00,98.5,98.51,98.42,98.48,335600.0,60.7787,60.7848,60.7293,60.7663,335600.0
2014-01-21 13:30:00,98.49,98.89,98.48,98.77,589400.0,60.7725,61.0193,60.7663,60.9453,589400.0
2014-01-21 14:00:00,98.78,98.78,98.4,98.42,442900.0,60.9514,60.9514,60.717,60.7293,442900.0
2014-01-21 14:30:00,98.42,98.51,98.35,98.4,481200.0,60.7293,60.7848,60.6861,60.717,481200.0
2014-01-21 15:00:00,98.4,98.42,98.23,98.26,695000.0,60.717,60.7293,60.6121,60.6306,695000.0
2014-01-21 15:30:00,98.26,98.54,98.23,98.46,1638000.0,60.6306,60.8034,60.6121,60.754,1638000.0
2014-01-22 09:30:00,98.88,98.95,98.18,98.31,752600.0,61.0131,61.0563,60.5812,60.6614,752600.0
2014-01-22 10:00:00,98.32,98.47,98.23,98.41,553900.0,60.6676,60.7602,60.6121,60.7231,553900.0
2014-01-22 10:30:00,98.42,98.42,98.1,98.15,624200.0,60.7293,60.7293,60.5319,60.5627,624200.0
2014-01-22 11:00:00,98.14,98.25,98.04,98.15,796700.0,60.5565,60.6244,60.4948,60.5627,796700.0
2014-01-22 11:30:00,98.15,98.17,97.95,98.0,621300.0,60.5627,60.575,60.4393,60.4702,621300.0
2014-01-22 12:00:00,98.0,98.21,97.97,98.12,512700.0,60.4702,60.5997,60.4516,60.5442,512700.0
2014-01-22 12:30:00,98.12,98.2,98.04,98.2,376400.0,60.5442,60.5936,60.4948,60.5936,376400.0
2014-01-22 13:00:00,98.2,98.3,98.19,98.2,638000.0,60.5936,60.6553,60.5874,60.5936,638000.0
2014-01-22 13:30:00,98.2,98.21,97.84,97.84,656700.0,60.5936,60.5997,60.3714,60.3714,656700.0
2014-01-22 14:00:00,97.85,98.11,97.84,98.08,482500.0,60.3776,60.538,60.3714,60.5195,482500.0
2014-01-22 14:30:00,98.08,98.11,97.97,98.05,470400.0,60.5195,60.538,60.4516,60.501,470400.0
2014-01-22 15:00:00,98.05,98.17,98.04,98.05,587800.0,60.501,60.575,60.4948,60.501,587800.0
2014-01-22 15:30:00,98.05,98.2,97.9,97.92,1824100.0,60.501,60.5936,60.4084,60.4208,1824100.0
2014-01-23 09:30:00,97.23,97.39,96.85,96.93,1997500.0,59.995,60.0938,59.7606,59.8099,1997500.0
2014-01-23 10:00:00,96.93,97.26,96.79,96.9,1016100.0,59.8099,60.0135,59.7235,59.7914,1016100.0
2014-01-23 10:30:00,96.9,96.98,96.65,96.71,770500.0,59.7914,59.8408,59.6371,59.6742,770500.0
2014-01-23 11:00:00,96.71,96.72,96.32,96.68,1017300.0,59.6742,59.6803,59.4335,59.6557,1017300.0
2014-01-23 11:30:00,96.68,96.81,96.55,96.65,589900.0,59.6557,59.7359,59.5754,59.6371,589900.0
2014-01-23 12:00:00,96.65,96.84,96.34,96.35,706900.0,59.6371,59.7544,59.4459,59.452,706900.0
2014-01-23 12:30:00,96.35,96.47,96.12,96.13,908500.0,59.452,59.5261,59.3101,59.3163,908500.0
2014-01-23 13:00:00,96.12,96.41,96.08,96.21,805500.0,59.3101,59.4891,59.2854,59.3656,805500.0
2014-01-23 13:30:00,96.22,96.23,96.01,96.08,833500.0,59.3718,59.378,59.2422,59.2854,833500.0
2014-01-23 14:00:00,96.07,96.36,96.05,96.31,715600.0,59.2793,59.4582,59.2669,59.4273,715600.0
2014-01-23 14:30:00,96.32,96.71,96.3,96.68,648800.0,59.4335,59.6742,59.4212,59.6557,648800.0
2014-01-23 15:00:00,96.68,96.77,96.59,96.75,819400.0,59.6557,59.7112,59.6001,59.6988,819400.0
2014-01-23 15:30:00,96.75,97.03,96.74,96.96,1670800.0,59.6988,59.8716,59.6927,59.8284,1670800.0
2014-01-24 09:30:00,96.18,96.25,95.65,95.98,1015500.0,59.3471,59.3903,59.0201,59.2237,1015500.0
2014-01-24 10:00:00,95.98,96.2,95.88,95.96,802000.0,59.2237,59.3595,59.162,59.2114,802000.0
2014-01-24 10:30:00,95.97,95.97,95.62,95.81,811900.0,59.2176,59.2176,59.0016,59.1188,811900.0
2014-01-24 11:00:00,95.81,96.03,95.54,95.56,742500.0,59.1188,59.2546,58.9522,58.9646,742500.0
2014-01-24 11:30:00,95.57,96.06,95.51,95.94,501200.0,58.9707,59.2731,58.9337,59.199,501200.0
2014-01-24 12:00:00,95.93,95.97,95.58,95.7,533400.0,59.1929,59.2176,58.9769,59.051,533400.0
2014-01-24 12:30:00,95.7,95.92,95.56,95.89,598500.0,59.051,59.1867,58.9646,59.1682,598500.0
2014-01-24 13:00:00,95.88,96.17,95.79,95.91,696700.0,59.162,59.341,59.1065,59.1805,696700.0
2014-01-24 13:30:00,95.9,95.92,95.74,95.78,589400.0,59.1744,59.1867,59.0756,59.1003,589400.0
2014-01-24 14:00:00,95.77,95.78,95.44,95.51,759000.0,59.0941,59.1003,58.8905,58.9337,759000.0
2014-01-24 14:30:00,95.51,95.72,95.43,95.45,486800.0,58.9337,59.0633,58.8844,58.8967,486800.0
2014-01-24 15:00:00,95.45,95.66,95.29,95.38,849900.0,58.8967,59.0263,58.798,58.8535,849900.0
2014-01-24 15:30:00,95.37,95.55,94.82,94.86,2579500.0,58.8473,58.9584,58.508,58.5326,2579500.0
2014-01-27 09:30:00,95.08,95.4,94.75,95.39,1317500.0,58.6684,58.8658,58.4648,58.8597,1317500.0
2014-01-27 10:00:00,95.39,95.5,95.14,95.15,799700.0,58.8597,58.9275,58.7054,58.7116,799700.0
2014-01-27 10:30:00,95.16,95.51,95.04,95.12,755700.0,58.7178,58.9337,58.6437,58.6931,755700.0
2014-01-27 11:00:00,95.11,95.37,95.06,95.22,739600.0,58.6869,58.8473,58.656,58.7548,739600.0
2014-01-27 11:30:00,95.22,95.24,94.9,94.93,573500.0,58.7548,58.7671,58.5573,58.5758,573500.0
2014-01-27 12:00:00,94.93,95.14,94.77,95.05,679700.0,58.5758,58.7054,58.4771,58.6499,679700.0
2014-01-27 12:30:00,95.05,95.23,94.97,94.99,423600.0,58.6499,58.7609,58.6005,58.6129,423600.0
2014-01-27 13:00:00,94.99,95.23,94.95,95.03,393200.0,58.6129,58.7609,58.5882,58.6375,393200.0
2014-01-27 13:30:00,95.03,95.31,94.92,95.2,447100.0,58.6375,58.8103,58.5697,58.7424,447100.0
2014-01-27 14:00:00,95.19,95.35,95.15,95.27,424000.0,58.7363,58.835,58.7116,58.7856,424000.0
2014-01-27 14:30:00,95.28,95.58,95.28,95.56,547100.0,58.7918,58.9769,58.7918,58.9646,547100.0
2014-01-27 15:00:00,95.55,95.56,95.25,95.27,591400.0,58.9584,58.9646,58.7733,58.7856,591400.0
2014-01-27 15:30:00,95.27,95.34,94.91,94.92,1439700.0,58.7856,58.8288,58.5635,58.5697,1439700.0
2014-01-28 09:30:00,95.45,95.45,94.77,95.12,1245600.0,58.8967,58.8967,58.4771,58.6931,1245600.0
2014-01-28 10:00:00,95.11,95.25,94.92,95.08,746700.0,58.6869,58.7733,58.5697,58.6684,746700.0
2014-01-28 10:30:00,95.08,95.32,95.04,95.24,567100.0,58.6684,58.8165,58.6437,58.7671,567100.0
2014-01-28 11:00:00,95.24,95.4,95.21,95.35,577300.0,58.7671,58.8658,58.7486,58.835,577300.0
2014-01-28 11:30:00,95.35,95.4,95.17,95.35,563800.0,58.835,58.8658,58.7239,58.835,563800.0
2014-01-28 12:00:00,95.35,95.66,95.29,95.62,421100.0,58.835,59.0263,58.798,59.0016,421100.0
2014-01-28 12:30:00,95.62,95.81,95.46,95.52,604200.0,59.0016,59.1188,58.9029,58.9399,604200.0
2014-01-28 13:00:00,95.52,95.82,95.47,95.79,393600.0,58.9399,59.125,58.909,59.1065,393600.0
2014-01-28 13:30:00,95.8,95.8,95.58,95.63,330600.0,59.1127,59.1127,58.9769,59.0078,330600.0
2014-01-28 14:00:00,95.64,95.67,95.52,95.57,341100.0,59.0139,59.0324,58.9399,58.9707,341100.0
2014-01-28 14:30:00,95.58,95.68,95.46,95.62,423900.0,58.9769,59.0386,58.9029,59.0016,423900.0
2014-01-28 15:00:00,95.63,95.83,95.63,95.78,688900.0,59.0078,59.1312,59.0078,59.1003,688900.0
2014-01-28 15:30:00,95.78,95.92,95.53,95.64,1129500.0,59.1003,59.1867,58.9461,59.0139,1129500.0
2014-01-29 09:30:00,95.01,95.52,94.65,95.45,890200.0,58.6252,58.9399,58.4031,58.8967,890200.0
2014-01-29 10:00:00,95.43,95.83,95.06,95.23,702000.0,58.8844,59.1312,58.656,58.7609,702000.0
2014-01-29 10:30:00,95.24,95.68,95.15,95.6,460200.0,58.7671,59.0386,58.7116,58.9892,460200.0
2014-01-29 11:00:00,95.6,95.95,95.59,95.89,602300.0,58.9892,59.2052,58.9831,59.1682,602300.0
2014-01-29 11:30:00,95.88,96.1,95.87,95.99,635800.0,59.162,59.2978,59.1559,59.2299,635800.0
2014-01-29 12:00:00,95.99,96.1,95.71,95.76,705300.0,59.2299,59.2978,59.0571,59.088,705300.0
2014-01-29 12:30:00,95.77,95.93,95.74,95.85,407200.0,59.0941,59.1929,59.0756,59.1435,407200.0
2014-01-29 13:00:00,95.84,95.97,95.8,95.91,651400.0,59.1373,59.2176,59.1127,59.1805,651400.0
2014-01-29 13:30:00,95.91,96.11,95.65,96.09,655500.0,59.1805,59.3039,59.0201,59.2916,655500.0
2014-01-29 14:00:00,96.09,96.2,95.27,95.74,1035400.0,59.2916,59.3595,58.7856,59.0756,1035400.0
2014-01-29 14:30:00,95.73,96.1,95.48,95.49,827700.0,59.0695,59.2978,58.9152,58.9214,827700.0
2014-01-29 15:00:00,95.49,95.61,95.14,95.5,1014800.0,58.9214,58.9954,58.7054,58.9275,1014800.0
2014-01-29 15:30:00,95.49,96.0,95.12,95.12,1834900.0,58.9214,59.2361,58.6931,58.6931,1834900.0
2014-01-30 09:30:00,93.99,94.0,93.06,93.53,2448600.0,57.9958,58.002,57.422,57.712,2448600.0
2014-01-30 10:00:00,93.53,93.93,93.26,93.87,1234700.0,57.712,57.9588,57.5454,57.9218,1234700.0
2014-01-30 10:30:00,93.86,94.08,93.63,93.74,862900.0,57.9156,58.0513,57.7737,57.8416,862900.0
2014-01-30 11:00:00,93.74,93.9,93.57,93.8,571000.0,57.8416,57.9403,57.7367,57.8786,571000.0
2014-01-30 11:30:00,93.8,94.36,93.67,94.32,781000.0,57.8786,58.2241,57.7984,58.1994,781000.0
2014-01-30 12:00:00,94.31,94.95,94.31,94.38,1216800.0,58.1933,58.5882,58.1933,58.2365,1216800.0
2014-01-30 12:30:00,94.4,94.72,94.26,94.6,590500.0,58.2488,58.4463,58.1624,58.3722,590500.0
2014-01-30 13:00:00,94.61,94.62,94.15,94.33,561100.0,58.3784,58.3845,58.0945,58.2056,561100.0
2014-01-30 13:30:00,94.33,94.38,94.15,94.16,386600.0,58.2056,58.2365,58.0945,58.1007,386600.0
2014-01-30 14:00:00,94.17,94.2,93.92,93.95,511200.0,58.1069,58.1254,57.9526,57.9711,511200.0
2014-01-30 14:30:00,93.96,94.01,93.9,93.97,611300.0,57.9773,58.0082,57.9403,57.9835,611300.0
2014-01-30 15:00:00,93.97,94.06,93.86,93.91,719700.0,57.9835,58.039,57.9156,57.9464,719700.0
2014-01-30 15:30:00,93.91,94.02,93.64,93.99,1578700.0,57.9464,58.0143,57.7798,57.9958,1578700.0
2014-01-31 09:30:00,92.93,92.93,91.7,92.15,2233800.0,57.3417,57.3417,56.5828,56.8605,2233800.0
2014-01-31 10:00:00,92.15,92.49,91.92,91.96,1049100.0,56.8605,57.0702,56.7185,56.7432,1049100.0
2014-01-31 10:30:00,91.95,92.56,91.92,92.56,993900.0,56.737,57.1134,56.7185,57.1134,993900.0
2014-01-31 11:00:00,92.56,93.2,92.53,93.19,881000.0,57.1134,57.5083,57.0949,57.5022,881000.0
2014-01-31 11:30:00,93.2,93.28,92.69,92.83,682100.0,57.5083,57.5577,57.1937,57.28,682100.0
2014-01-31 12:00:00,92.83,93.04,92.71,92.87,496100.0,57.28,57.4096,57.206,57.3047,496100.0
2014-01-31 12:30:00,92.87,92.88,92.49,92.74,664400.0,57.3047,57.3109,57.0702,57.2245,664400.0
2014-01-31 13:00:00,92.73,92.75,92.44,92.67,444800.0,57.2183,57.2307,57.0394,57.1813,444800.0
2014-01-31 13:30:00,92.67,92.78,92.56,92.74,524000.0,57.1813,57.2492,57.1134,57.2245,524000.0
2014-01-31 14:00:00,92.75,92.97,92.64,92.69,714700.0,57.2307,57.3664,57.1628,57.1937,714700.0
2014-01-31 14:30:00,92.7,92.94,92.69,92.72,660800.0,57.1998,57.3479,57.1937,57.2122,660800.0
2014-01-31 15:00:00,92.72,92.74,92.32,92.48,900400.0,57.2122,57.2245,56.9654,57.0641,900400.0
2014-01-31 15:30:00,92.48,92.56,91.96,92.1,2405700.0,57.0641,57.1134,56.7432,56.8296,2405700.0
2014-02-03 09:30:00,91.92,92.31,91.5,91.81,1811800.0,56.7185,56.9592,56.4594,56.6507,1811800.0
2014-02-03 10:00:00,91.8,91.8,91.15,91.44,1221700.0,56.6445,56.6445,56.2434,56.4224,1221700.0
2014-02-03 10:30:00,91.44,91.44,91.04,91.11,699600.0,56.4224,56.4224,56.1755,56.2187,699600.0
2014-02-03 11:00:00,91.12,91.15,90.71,90.76,1086700.0,56.2249,56.2434,55.9719,56.0028,1086700.0
2014-02-03 11:30:00,90.76,90.91,90.54,90.58,789800.0,56.0028,56.0953,55.867,55.8917,789800.0
2014-02-03 12:00:00,90.59,90.72,90.29,90.7,918200.0,55.8979,55.9781,55.7128,55.9657,918200.0
2014-02-03 12:30:00,90.71,90.77,90.47,90.47,614200.0,55.9719,56.0089,55.8238,55.8238,614200.0
2014-02-03 13:00:00,90.48,90.64,90.35,90.53,636700.0,55.83,55.9287,55.7498,55.8608,636700.0
2014-02-03 13:30:00,90.53,90.65,90.36,90.52,694400.0,55.8608,55.9349,55.7559,55.8547,694400.0
2014-02-03 14:00:00,90.51,90.55,90.35,90.48,644300.0,55.8485,55.8732,55.7498,55.83,644300.0
2014-02-03 14:30:00,90.48,90.49,90.18,90.24,955100.0,55.83,55.8362,55.6449,55.6819,955100.0
2014-02-03 15:00:00,90.23,90.36,90.07,90.15,1263600.0,55.6757,55.7559,55.577,55.6264,1263600.0
2014-02-03 15:30:00,90.15,90.25,89.64,90.05,3508900.0,55.6264,55.6881,55.3117,55.5647,3508900.0
2014-02-04 09:30:00,90.37,90.64,90.18,90.39,1805900.0,55.7621,55.9287,55.6449,55.7745,1805900.0
2014-02-04 10:00:00,90.41,90.41,90.1,90.36,1537100.0,55.7868,55.7868,55.5955,55.7559,1537100.0
2014-02-04 10:30:00,90.36,90.44,89.7,89.83,1041000.0,55.7559,55.8053,55.3487,55.4289,1041000.0
2014-02-04 11:00:00,89.83,90.13,89.57,89.59,1079500.0,55.4289,55.614,55.2685,55.2808,1079500.0
2014-02-04 11:30:00,89.59,89.88,89.5,89.88,693700.0,55.2808,55.4598,55.2253,55.4598,693700.0
2014-02-04 12:00:00,89.86,89.98,89.6,89.69,795300.0,55.4474,55.5215,55.287,55.3425,795300.0
2014-02-04 12:30:00,89.7,90.0,89.69,89.94,466500.0,55.3487,55.5338,55.3425,55.4968,466500.0
2014-02-04 13:00:00,89.95,89.95,89.77,89.87,481500.0,55.503,55.503,55.3919,55.4536,481500.0
2014-02-04 13:30:00,89.86,89.92,89.39,89.49,621500.0,55.4474,55.4844,55.1574,55.2191,621500.0
2014-02-04 14:00:00,89.49,89.89,89.43,89.89,701600.0,55.2191,55.4659,55.1821,55.4659,701600.0
2014-02-04 14:30:00,89.89,90.12,89.79,89.93,946900.0,55.4659,55.6079,55.4042,55.4906,946900.0
2014-02-04 15:00:00,89.93,90.06,89.66,89.7,1504400.0,55.4906,55.5708,55.324,55.3487,1504400.0
2014-02-04 15:30:00,89.7,90.19,89.65,90.02,2058900.0,55.3487,55.6511,55.3178,55.5462,2058900.0
2014-02-05 09:30:00,90.28,90.36,89.74,90.29,2058800.0,55.7066,55.7559,55.3734,55.7128,2058800.0
2014-02-05 10:00:00,90.3,90.61,89.87,89.97,1484200.0,55.7189,55.9102,55.4536,55.5153,1484200.0
2014-02-05 10:30:00,89.97,90.18,89.81,89.97,832300.0,55.5153,55.6449,55.4166,55.5153,832300.0
2014-02-05 11:00:00,89.96,90.35,89.9,90.35,1172400.0,55.5091,55.7498,55.4721,55.7498,1172400.0
2014-02-05 11:30:00,90.35,90.4,90.07,90.11,727300.0,55.7498,55.7806,55.577,55.6017,727300.0
2014-02-05 12:00:00,90.11,90.16,89.92,89.92,586200.0,55.6017,55.6325,55.4844,55.4844,586200.0
2014-02-05 12:30:00,89.92,90.04,89.91,89.98,511800.0,55.4844,55.5585,55.4783,55.5215,511800.0
2014-02-05 13:00:00,89.99,90.22,89.95,90.0,794600.0,55.5276,55.6696,55.503,55.5338,794600.0
2014-02-05 13:30:00,90.0,90.05,89.6,89.85,696200.0,55.5338,55.5647,55.287,55.4413,696200.0
2014-02-05 14:00:00,89.84,89.93,89.67,89.85,428500.0,55.4351,55.4906,55.3302,55.4413,428500.0
2014-02-05 14:30:00,89.85,89.94,89.51,89.63,652200.0,55.4413,55.4968,55.2315,55.3055,652200.0
2014-02-05 15:00:00,89.63,89.79,89.57,89.72,791600.0,55.3055,55.4042,55.2685,55.361,791600.0
2014-02-05 15:30:00,89.72,89.78,89.38,89.59,1708700.0,55.361,55.3981,55.1512,55.2808,1708700.0
2014-02-06 09:30:00,89.46,89.79,89.25,89.57,1095700.0,55.5879,55.7929,55.4574,55.6562,1095700.0
2014-02-06 10:00:00,89.54,89.68,89.37,89.66,648900.0,55.6376,55.7246,55.532,55.7121,648900.0
2014-02-06 10:30:00,89.65,89.95,89.61,89.8,727100.0,55.7059,55.8923,55.6811,55.7991,727100.0
2014-02-06 11:00:00,89.8,89.98,89.74,89.88,543400.0,55.7991,55.911,55.7619,55.8489,543400.0
2014-02-06 11:30:00,89.87,90.18,89.87,89.96,798700.0,55.8426,56.0353,55.8426,55.8986,798700.0
2014-02-06 12:00:00,89.98,90.08,89.91,90.04,443100.0,55.911,55.9731,55.8675,55.9483,443100.0
2014-02-06 12:30:00,90.04,90.09,89.97,90.0,475100.0,55.9483,55.9793,55.9048,55.9234,475100.0
2014-02-06 13:00:00,90.0,90.03,89.79,89.88,473300.0,55.9234,55.9421,55.7929,55.8489,473300.0
2014-02-06 13:30:00,89.88,90.07,89.84,89.9,408400.0,55.8489,55.9669,55.824,55.8613,408400.0
2014-02-06 14:00:00,89.9,90.09,89.87,90.0,585100.0,55.8613,55.9793,55.8426,55.9234,585100.0
2014-02-06 14:30:00,90.0,90.03,89.7,89.84,625700.0,55.9234,55.9421,55.737,55.824,625700.0
2014-02-06 15:00:00,89.84,89.89,89.7,89.75,763700.0,55.824,55.8551,55.737,55.7681,763700.0
2014-02-06 15:30:00,89.76,89.84,89.51,89.75,2071200.0,55.7743,55.824,55.6189,55.7681,2071200.0
2014-02-07 09:30:00,90.24,90.37,89.89,90.08,1492600.0,56.0725,56.1533,55.8551,55.9731,1492600.0
2014-02-07 10:00:00,90.09,90.29,89.85,89.89,1046300.0,55.9793,56.1036,55.8302,55.8551,1046300.0
2014-02-07 10:30:00,89.9,90.05,89.79,89.9,532300.0,55.8613,55.9545,55.7929,55.8613,532300.0
2014-02-07 11:00:00,89.89,89.91,89.75,89.85,344100.0,55.8551,55.8675,55.7681,55.8302,344100.0
2014-02-07 11:30:00,89.85,90.08,89.76,89.97,473900.0,55.8302,55.9731,55.7743,55.9048,473900.0
2014-02-07 12:00:00,89.97,90.01,89.86,89.86,500000.0,55.9048,55.9296,55.8364,55.8364,500000.0
2014-02-07 12:30:00,89.87,89.96,89.81,89.94,373600.0,55.8426,55.8986,55.8054,55.8861,373600.0
2014-02-07 13:00:00,89.95,89.96,89.84,89.95,399900.0,55.8923,55.8986,55.824,55.8923,399900.0
2014-02-07 13:30:00,89.96,90.12,89.91,89.96,703600.0,55.8986,55.998,55.8675,55.8986,703600.0
2014-02-07 14:00:00,89.96,90.15,89.87,90.13,588400.0,55.8986,56.0166,55.8426,56.0042,588400.0
2014-02-07 14:30:00,90.13,90.44,90.13,90.43,581900.0,56.0042,56.1968,56.0042,56.1906,581900.0
2014-02-07 15:00:00,90.44,90.59,90.34,90.4,818300.0,56.1968,56.29,56.1347,56.172,818300.0
2014-02-07 15:30:00,90.4,90.63,90.4,90.55,1865000.0,56.172,56.3149,56.172,56.2652,1865000.0
2014-02-10 09:30:00,90.62,90.62,89.7,89.74,1574000.0,56.3087,56.3087,55.737,55.7619,1574000.0
2014-02-10 10:00:00,89.74,90.13,89.68,90.07,847300.0,55.7619,56.0042,55.7246,55.9669,847300.0
2014-02-10 10:30:00,90.08,90.09,89.74,89.78,564200.0,55.9731,55.9793,55.7619,55.7867,564200.0
2014-02-10 11:00:00,89.78,89.79,89.57,89.63,539600.0,55.7867,55.7929,55.6562,55.6935,539600.0
2014-02-10 11:30:00,89.63,89.8,89.61,89.63,431100.0,55.6935,55.7991,55.6811,55.6935,431100.0
2014-02-10 12:00:00,89.62,89.78,89.59,89.63,400500.0,55.6873,55.7867,55.6687,55.6935,400500.0
2014-02-10 12:30:00,89.64,89.68,89.56,89.65,379400.0,55.6997,55.7246,55.65,55.7059,379400.0
2014-02-10 13:00:00,89.66,89.69,89.59,89.6,349000.0,55.7121,55.7308,55.6687,55.6749,349000.0
2014-02-10 13:30:00,89.6,89.75,89.58,89.68,564200.0,55.6749,55.7681,55.6624,55.7246,564200.0
2014-02-10 14:00:00,89.68,89.79,89.65,89.71,547900.0,55.7246,55.7929,55.7059,55.7432,547900.0
2014-02-10 14:30:00,89.71,89.81,89.56,89.56,664000.0,55.7432,55.8054,55.65,55.65,664000.0
2014-02-10 15:00:00,89.57,89.61,89.38,89.46,1001500.0,55.6562,55.6811,55.5382,55.5879,1001500.0
2014-02-10 15:30:00,89.46,89.55,89.36,89.51,1752000.0,55.5879,55.6438,55.5257,55.6189,1752000.0
2014-02-11 09:30:00,89.56,90.0,89.4,89.8,1044500.0,55.65,55.9234,55.5506,55.7991,1044500.0
2014-02-11 10:00:00,89.8,89.89,89.76,89.82,794700.0,55.7991,55.8551,55.7743,55.8116,794700.0
2014-02-11 10:30:00,89.81,90.21,89.66,90.2,1140200.0,55.8054,56.0539,55.7121,56.0477,1140200.0
2014-02-11 11:00:00,90.2,90.49,90.2,90.42,898300.0,56.0477,56.2279,56.0477,56.1844,898300.0
2014-02-11 11:30:00,90.42,90.73,90.42,90.56,818300.0,56.1844,56.377,56.1844,56.2714,818300.0
2014-02-11 12:00:00,90.55,90.59,90.32,90.4,477600.0,56.2652,56.29,56.1223,56.172,477600.0
2014-02-11 12:30:00,90.4,90.53,90.39,90.52,408900.0,56.172,56.2527,56.1657,56.2465,408900.0
2014-02-11 13:00:00,90.51,90.7,90.5,90.67,453500.0,56.2403,56.3584,56.2341,56.3397,453500.0
2014-02-11 13:30:00,90.67,90.9,90.67,90.72,563200.0,56.3397,56.4826,56.3397,56.3708,563200.0
2014-02-11 14:00:00,90.73,90.82,90.65,90.77,451400.0,56.377,56.4329,56.3273,56.4019,451400.0
2014-02-11 14:30:00,90.78,90.95,90.75,90.91,703500.0,56.4081,56.5137,56.3894,56.4889,703500.0
2014-02-11 15:00:00,90.9,91.0,90.84,90.89,840900.0,56.4826,56.5448,56.4454,56.4764,840900.0
2014-02-11 15:30:00,90.9,90.95,90.69,90.77,1822400.0,56.4826,56.5137,56.3522,56.4019,1822400.0
2014-02-12 09:30:00,91.07,91.79,90.9,91.79,1249800.0,56.5883,57.0357,56.4826,57.0357,1249800.0
2014-02-12 10:00:00,91.79,91.86,91.48,91.5,1095000.0,57.0357,57.0792,56.843,56.8555,1095000.0
2014-02-12 10:30:00,91.5,91.52,91.15,91.3,671200.0,56.8555,56.8679,56.638,56.7312,671200.0
2014-02-12 11:00:00,91.3,91.37,90.86,90.9,631200.0,56.7312,56.7747,56.4578,56.4826,631200.0
2014-02-12 11:30:00,90.89,91.02,90.64,90.76,724500.0,56.4764,56.5572,56.3211,56.3957,724500.0
2014-02-12 12:00:00,90.75,91.01,90.69,90.98,357600.0,56.3894,56.551,56.3522,56.5324,357600.0
2014-02-12 12:30:00,90.97,91.18,90.96,91.06,436500.0,56.5261,56.6566,56.5199,56.5821,436500.0
2014-02-12 13:00:00,91.06,91.18,90.96,91.18,294800.0,56.5821,56.6566,56.5199,56.6566,294800.0
2014-02-12 13:30:00,91.17,91.24,91.11,91.14,389800.0,56.6504,56.6939,56.6131,56.6318,389800.0
2014-02-12 14:00:00,91.14,91.24,91.0,91.1,428600.0,56.6318,56.6939,56.5448,56.6069,428600.0
2014-02-12 14:30:00,91.09,91.09,90.73,90.84,819500.0,56.6007,56.6007,56.377,56.4454,819500.0
2014-02-12 15:00:00,90.84,90.95,90.8,90.94,540500.0,56.4454,56.5137,56.4205,56.5075,540500.0
2014-02-12 15:30:00,90.95,91.13,90.94,91.11,1122700.0,56.5137,56.6256,56.5075,56.6131,1122700.0
2014-02-13 09:30:00,90.53,90.74,90.4,90.74,664800.0,56.2527,56.3832,56.172,56.3832,664800.0
2014-02-13 10:00:00,90.75,91.0,90.73,90.95,596100.0,56.3894,56.5448,56.377,56.5137,596100.0
2014-02-13 10:30:00,90.94,91.4,90.83,91.3,623800.0,56.5075,56.7933,56.4392,56.7312,623800.0
2014-02-13 11:00:00,91.3,91.36,91.1,91.25,422400.0,56.7312,56.7685,56.6069,56.7001,422400.0
2014-02-13 11:30:00,91.25,91.3,91.12,91.16,433500.0,56.7001,56.7312,56.6194,56.6442,433500.0
2014-02-13 12:00:00,91.15,91.3,91.07,91.28,378300.0,56.638,56.7312,56.5883,56.7188,378300.0
2014-02-13 12:30:00,91.26,91.43,91.26,91.4,357400.0,56.7063,56.812,56.7063,56.7933,357400.0
2014-02-13 13:00:00,91.4,91.49,91.29,91.42,368800.0,56.7933,56.8493,56.725,56.8058,368800.0
2014-02-13 13:30:00,91.42,91.63,91.39,91.6,430100.0,56.8058,56.9363,56.7871,56.9176,430100.0
2014-02-13 14:00:00,91.6,91.65,91.35,91.37,579800.0,56.9176,56.9487,56.7623,56.7747,579800.0
2014-02-13 14:30:00,91.36,91.55,91.32,91.41,535100.0,56.7685,56.8865,56.7436,56.7995,535100.0
2014-02-13 15:00:00,91.41,91.43,91.27,91.36,691100.0,56.7995,56.812,56.7126,56.7685,691100.0
2014-02-13 15:30:00,91.35,91.5,91.32,91.38,1483900.0,56.7623,56.8555,56.7436,56.7809,1483900.0
2014-02-14 09:30:00,91.81,93.17,91.54,92.89,2255300.0,57.0481,57.8932,56.8803,57.7192,2255300.0
2014-02-14 10:00:00,92.89,93.33,92.89,93.12,1449100.0,57.7192,57.9926,57.7192,57.8621,1449100.0
2014-02-14 10:30:00,93.13,93.42,93.05,93.32,1128700.0,57.8683,58.0485,57.8186,57.9864,1128700.0
2014-02-14 11:00:00,93.33,93.46,93.23,93.28,1074500.0,57.9926,58.0734,57.9304,57.9615,1074500.0
2014-02-14 11:30:00,93.28,93.79,93.25,93.7,1145700.0,57.9615,58.2784,57.9429,58.2225,1145700.0
2014-02-14 12:00:00,93.7,93.99,93.69,93.98,890300.0,58.2225,58.4027,58.2163,58.3965,890300.0
2014-02-14 12:30:00,93.98,94.12,93.81,93.83,746100.0,58.3965,58.4835,58.2908,58.3033,746100.0
2014-02-14 13:00:00,93.83,93.84,93.53,93.82,490000.0,58.3033,58.3095,58.1169,58.2971,490000.0
2014-02-14 13:30:00,93.83,93.89,93.65,93.86,552000.0,58.3033,58.3405,58.1914,58.3219,552000.0
2014-02-14 14:00:00,93.86,94.09,93.85,94.07,684400.0,58.3219,58.4648,58.3157,58.4524,684400.0
2014-02-14 14:30:00,94.07,94.43,94.02,94.31,925400.0,58.4524,58.6761,58.4213,58.6015,925400.0
2014-02-14 15:00:00,94.31,94.31,93.9,93.99,1140800.0,58.6015,58.6015,58.3468,58.4027,1140800.0
2014-02-14 15:30:00,93.99,94.15,93.8,94.11,2637900.0,58.4027,58.5021,58.2846,58.4773,2637900.0
2014-02-18 09:30:00,94.07,94.72,93.8,94.13,1931000.0,58.4524,58.8563,58.2846,58.4897,1931000.0
2014-02-18 10:00:00,94.11,94.11,93.59,93.73,1031700.0,58.4773,58.4773,58.1541,58.2411,1031700.0
2014-02-18 10:30:00,93.73,93.76,93.36,93.49,727900.0,58.2411,58.2598,58.0112,58.092,727900.0
2014-02-18 11:00:00,93.5,94.06,93.49,94.06,673800.0,58.0982,58.4462,58.092,58.4462,673800.0
2014-02-18 11:30:00,94.05,94.32,93.94,94.12,727600.0,58.44,58.6077,58.3716,58.4835,727600.0
2014-02-18 12:00:00,94.13,94.13,93.86,93.98,440900.0,58.4897,58.4897,58.3219,58.3965,440900.0
2014-02-18 12:30:00,93.99,94.15,93.96,94.13,435300.0,58.4027,58.5021,58.384,58.4897,435300.0
2014-02-18 13:00:00,94.13,94.27,94.05,94.16,585600.0,58.4897,58.5767,58.44,58.5083,585600.0
2014-02-18 13:30:00,94.16,94.16,93.82,93.91,476100.0,58.5083,58.5083,58.2971,58.353,476100.0
2014-02-18 14:00:00,93.91,94.06,93.86,94.02,560900.0,58.353,58.4462,58.3219,58.4213,560900.0
2014-02-18 14:30:00,94.01,94.17,93.98,93.99,557200.0,58.4151,58.5145,58.3965,58.4027,557200.0
2014-02-18 15:00:00,93.99,94.19,93.88,94.14,753100.0,58.4027,58.527,58.3343,58.4959,753100.0
2014-02-18 15:30:00,94.15,94.17,94.03,94.07,1569000.0,58.5021,58.5145,58.4275,58.4524,1569000.0
2014-02-19 09:30:00,93.92,94.96,93.8,94.48,1355100.0,58.3592,59.0054,58.2846,58.7072,1355100.0
2014-02-19 10:00:00,94.49,95.29,94.48,95.13,1091200.0,58.7134,59.2105,58.7072,59.111,1091200.0
2014-02-19 10:30:00,95.12,95.18,94.67,94.67,950600.0,59.1048,59.1421,58.8252,58.8252,950600.0
2014-02-19 11:00:00,94.67,94.9,94.6,94.64,689400.0,58.8252,58.9681,58.7817,58.8066,689400.0
2014-02-19 11:30:00,94.65,94.67,94.5,94.5,680000.0,58.8128,58.8252,58.7196,58.7196,680000.0
2014-02-19 12:00:00,94.51,94.69,94.45,94.66,814500.0,58.7258,58.8376,58.6885,58.819,814500.0
2014-02-19 12:30:00,94.65,94.71,94.6,94.67,439700.0,58.8128,58.8501,58.7817,58.8252,439700.0
2014-02-19 13:00:00,94.68,94.82,94.65,94.75,336600.0,58.8314,58.9184,58.8128,58.8749,336600.0
2014-02-19 13:30:00,94.75,94.8,94.65,94.73,319800.0,58.8749,58.906,58.8128,58.8625,319800.0
2014-02-19 14:00:00,94.73,94.89,94.59,94.73,679500.0,58.8625,58.9619,58.7755,58.8625,679500.0
2014-02-19 14:30:00,94.74,94.75,94.5,94.64,677800.0,58.8687,58.8749,58.7196,58.8066,677800.0
2014-02-19 15:00:00,94.63,94.65,94.18,94.19,742400.0,58.8004,58.8128,58.5207,58.527,742400.0
2014-02-19 15:30:00,94.19,94.22,93.89,93.94,1383100.0,58.527,58.5456,58.3405,58.3716,1383100.0
2014-02-20 09:30:00,93.89,94.59,93.75,94.47,998400.0,58.3405,58.7755,58.2536,58.7009,998400.0
2014-02-20 10:00:00,94.48,94.75,94.27,94.66,904700.0,58.7072,58.8749,58.5767,58.819,904700.0
2014-02-20 10:30:00,94.66,94.97,94.63,94.9,819600.0,58.819,59.0116,58.8004,58.9681,819600.0
2014-02-20 11:00:00,94.91,95.24,94.88,95.24,984700.0,58.9743,59.1794,58.9557,59.1794,984700.0
2014-02-20 11:30:00,95.24,95.77,95.22,95.61,1212200.0,59.1794,59.5087,59.167,59.4093,1212200.0
2014-02-20 12:00:00,95.62,95.67,95.45,95.64,784900.0,59.4155,59.4466,59.3099,59.4279,784900.0
2014-02-20 12:30:00,95.64,95.67,95.37,95.4,638800.0,59.4279,59.4466,59.2602,59.2788,638800.0
2014-02-20 13:00:00,95.4,95.46,95.3,95.39,382400.0,59.2788,59.3161,59.2167,59.2726,382400.0
2014-02-20 13:30:00,95.39,95.49,95.38,95.45,472500.0,59.2726,59.3347,59.2664,59.3099,472500.0
2014-02-20 14:00:00,95.46,95.55,95.28,95.42,669100.0,59.3161,59.372,59.2043,59.2912,669100.0
2014-02-20 14:30:00,95.42,95.67,95.31,95.65,748400.0,59.2912,59.4466,59.2229,59.4342,748400.0
2014-02-20 15:00:00,95.66,95.73,95.56,95.72,872700.0,59.4404,59.4839,59.3782,59.4777,872700.0
2014-02-20 15:30:00,95.71,95.73,95.36,95.38,2483600.0,59.4714,59.4839,59.254,59.2664,2483600.0
2014-02-21 09:30:00,95.48,95.52,95.0,95.27,2039900.0,59.3285,59.3534,59.0303,59.198,2039900.0
2014-02-21 10:00:00,95.27,95.42,94.94,95.0,585900.0,59.198,59.2912,58.993,59.0303,585900.0
2014-02-21 10:30:00,95.01,95.34,95.01,95.12,391000.0,59.0365,59.2415,59.0365,59.1048,391000.0
2014-02-21 11:00:00,95.13,95.36,95.11,95.34,456200.0,59.111,59.254,59.0986,59.2415,456200.0
2014-02-21 11:30:00,95.34,95.41,95.3,95.34,435500.0,59.2415,59.285,59.2167,59.2415,435500.0
2014-02-21 12:00:00,95.33,95.58,95.31,95.47,421200.0,59.2353,59.3907,59.2229,59.3223,421200.0
2014-02-21 12:30:00,95.48,95.53,95.35,95.47,350000.0,59.3285,59.3596,59.2478,59.3223,350000.0
2014-02-21 13:00:00,95.47,95.53,95.39,95.42,259900.0,59.3223,59.3596,59.2726,59.2912,259900.0
2014-02-21 13:30:00,95.41,95.47,95.38,95.39,455800.0,59.285,59.3223,59.2664,59.2726,455800.0
2014-02-21 14:00:00,95.4,95.47,95.27,95.29,635400.0,59.2788,59.3223,59.198,59.2105,635400.0
2014-02-21 14:30:00,95.29,95.36,95.08,95.34,715500.0,59.2105,59.254,59.08,59.2415,715500.0
2014-02-21 15:00:00,95.35,95.48,95.33,95.45,721800.0,59.2478,59.3285,59.2353,59.3099,721800.0
2014-02-21 15:30:00,95.45,95.48,94.99,95.03,1648800.0,59.3099,59.3285,59.0241,59.0489,1648800.0
2014-02-24 09:30:00,95.51,96.66,95.41,96.63,1486000.0,59.3472,60.0617,59.285,60.0431,1486000.0
2014-02-24 10:00:00,96.63,96.79,96.35,96.44,1119500.0,60.0431,60.1425,59.8691,59.925,1119500.0
2014-02-24 10:30:00,96.45,96.83,96.4,96.76,1012700.0,59.9313,60.1674,59.9002,60.1239,1012700.0
2014-02-24 11:00:00,96.76,96.95,96.63,96.94,747900.0,60.1239,60.2419,60.0431,60.2357,747900.0
2014-02-24 11:30:00,96.95,97.16,96.93,96.97,1048600.0,60.2419,60.3724,60.2295,60.2544,1048600.0
2014-02-24 12:00:00,96.97,97.25,96.96,97.2,745200.0,60.2544,60.4284,60.2482,60.3973,745200.0
2014-02-24 12:30:00,97.21,97.24,96.97,96.97,666600.0,60.4035,60.4221,60.2544,60.2544,666600.0
2014-02-24 13:00:00,96.97,97.1,96.93,97.06,532800.0,60.2544,60.3352,60.2295,60.3103,532800.0
2014-02-24 13:30:00,97.06,97.09,96.92,96.93,535200.0,60.3103,60.3289,60.2233,60.2295,535200.0
2014-02-24 14:00:00,96.93,97.04,96.83,96.84,713800.0,60.2295,60.2979,60.1674,60.1736,713800.0
2014-02-24 14:30:00,96.85,97.1,96.8,97.0,940100.0,60.1798,60.3352,60.1487,60.273,940100.0
2014-02-24 15:00:00,97.01,97.01,96.56,96.59,949900.0,60.2792,60.2792,59.9996,60.0183,949900.0
2014-02-24 15:30:00,96.59,96.79,96.39,96.42,2068000.0,60.0183,60.1425,59.894,59.9126,2068000.0
2014-02-25 09:30:00,96.54,96.68,95.96,96.16,1190400.0,59.9872,60.0742,59.6268,59.7511,1190400.0
2014-02-25 10:00:00,96.15,96.56,96.09,96.28,568200.0,59.7448,59.9996,59.7076,59.8256,568200.0
2014-02-25 10:30:00,96.3,96.41,96.23,96.38,609600.0,59.8381,59.9064,59.7946,59.8878,609600.0
2014-02-25 11:00:00,96.38,96.78,96.33,96.69,534000.0,59.8878,60.1363,59.8567,60.0804,534000.0
2014-02-25 11:30:00,96.7,96.72,96.37,96.4,455400.0,60.0866,60.099,59.8815,59.9002,455400.0
2014-02-25 12:00:00,96.4,96.68,96.4,96.62,331900.0,59.9002,60.0742,59.9002,60.0369,331900.0
2014-02-25 12:30:00,96.62,96.75,96.54,96.73,285900.0,60.0369,60.1177,59.9872,60.1052,285900.0
2014-02-25 13:00:00,96.73,96.87,96.7,96.81,304700.0,60.1052,60.1922,60.0866,60.155,304700.0
2014-02-25 13:30:00,96.82,96.97,96.72,96.84,415300.0,60.1612,60.2544,60.099,60.1736,415300.0
2014-02-25 14:00:00,96.83,96.87,96.45,96.57,472200.0,60.1674,60.1922,59.9313,60.0058,472200.0
2014-02-25 14:30:00,96.56,96.58,96.43,96.5,390700.0,59.9996,60.012,59.9188,59.9623,390700.0
2014-02-25 15:00:00,96.5,96.51,96.12,96.19,638200.0,59.9623,59.9685,59.7262,59.7697,638200.0
2014-02-25 15:30:00,96.19,96.34,96.18,96.31,1710600.0,59.7697,59.8629,59.7635,59.8443,1710600.0
2014-02-26 09:30:00,96.56,96.86,95.98,96.03,745300.0,59.9996,60.186,59.6392,59.6703,745300.0
2014-02-26 10:00:00,96.02,96.65,96.02,96.48,696400.0,59.6641,60.0555,59.6641,59.9499,696400.0
2014-02-26 10:30:00,96.48,96.58,96.15,96.21,581200.0,59.9499,60.012,59.7448,59.7821,581200.0
2014-02-26 11:00:00,96.22,96.42,96.17,96.4,329100.0,59.7883,59.9126,59.7573,59.9002,329100.0
2014-02-26 11:30:00,96.4,96.43,96.01,96.15,434500.0,59.9002,59.9188,59.6579,59.7448,434500.0
2014-02-26 12:00:00,96.16,96.25,96.11,96.18,211300.0,59.7511,59.807,59.72,59.7635,211300.0
2014-02-26 12:30:00,96.18,96.36,96.18,96.3,357700.0,59.7635,59.8753,59.7635,59.8381,357700.0
2014-02-26 13:00:00,96.3,96.3,95.93,95.97,370400.0,59.8381,59.8381,59.6081,59.633,370400.0
2014-02-26 13:30:00,95.97,96.14,95.89,95.89,377700.0,59.633,59.7386,59.5833,59.5833,377700.0
2014-02-26 14:00:00,95.9,95.99,95.61,95.62,533400.0,59.5895,59.6454,59.4093,59.4155,533400.0
2014-02-26 14:30:00,95.61,95.84,95.54,95.84,458300.0,59.4093,59.5522,59.3658,59.5522,458300.0
2014-02-26 15:00:00,95.85,95.86,95.53,95.77,619900.0,59.5584,59.5647,59.3596,59.5087,619900.0
2014-02-26 15:30:00,95.77,95.99,95.74,95.8,1244000.0,59.5087,59.6454,59.4901,59.5274,1244000.0
2014-02-27 09:30:00,95.58,95.99,95.51,95.57,753600.0,59.3907,59.6454,59.3472,59.3845,753600.0
2014-02-27 10:00:00,95.59,95.93,95.56,95.8,524700.0,59.3969,59.6081,59.3782,59.5274,524700.0
2014-02-27 10:30:00,95.79,95.96,95.51,95.52,429000.0,59.5212,59.6268,59.3472,59.3534,429000.0
2014-02-27 11:00:00,95.52,95.78,95.33,95.65,340900.0,59.3534,59.5149,59.2353,59.4342,340900.0
2014-02-27 11:30:00,95.64,95.65,95.18,95.25,490100.0,59.4279,59.4342,59.1421,59.1856,490100.0
2014-02-27 12:00:00,95.26,95.37,95.18,95.3,355500.0,59.1918,59.2602,59.1421,59.2167,355500.0
2014-02-27 12:30:00,95.31,95.39,95.16,95.37,361000.0,59.2229,59.2726,59.1297,59.2602,361000.0
2014-02-27 13:00:00,95.37,95.51,95.29,95.5,321200.0,59.2602,59.3472,59.2105,59.341,321200.0
2014-02-27 13:30:00,95.49,95.68,95.47,95.63,301800.0,59.3347,59.4528,59.3223,59.4217,301800.0
2014-02-27 14:00:00,95.63,95.76,95.5,95.53,290300.0,59.4217,59.5025,59.341,59.3596,290300.0
2014-02-27 14:30:00,95.52,95.84,95.52,95.78,332900.0,59.3534,59.5522,59.3534,59.5149,332900.0
2014-02-27 15:00:00,95.78,96.05,95.68,96.02,596300.0,59.5149,59.6827,59.4528,59.6641,596300.0
2014-02-27 15:30:00,96.02,96.02,95.66,95.91,1547500.0,59.6641,59.6641,59.4404,59.5957,1547500.0
2014-02-28 09:30:00,95.99,96.74,95.76,96.73,846800.0,59.6454,60.1115,59.5025,60.1052,846800.0
2014-02-28 10:00:00,96.72,96.83,96.48,96.66,691700.0,60.099,60.1674,59.9499,60.0617,691700.0
2014-02-28 10:30:00,96.65,96.75,96.52,96.7,659100.0,60.0555,60.1177,59.9748,60.0866,659100.0
2014-02-28 11:00:00,96.69,96.72,96.29,96.45,417700.0,60.0804,60.099,59.8318,59.9313,417700.0
2014-02-28 11:30:00,96.44,96.59,96.27,96.53,432900.0,59.925,60.0183,59.8194,59.981,432900.0
2014-02-28 12:00:00,96.54,96.58,96.37,96.42,217000.0,59.9872,60.012,59.8815,59.9126,217000.0
2014-02-28 12:30:00,96.42,96.56,96.41,96.52,220300.0,59.9126,59.9996,59.9064,59.9748,220300.0
2014-02-28 13:00:00,96.52,96.52,96.39,96.46,261900.0,59.9748,59.9748,59.894,59.9375,261900.0
2014-02-28 13:30:00,96.46,96.57,96.43,96.53,288900.0,59.9375,60.0058,59.9188,59.981,288900.0
2014-02-28 14:00:00,96.52,96.57,96.44,96.49,330900.0,59.9748,60.0058,59.925,59.9561,330900.0
2014-02-28 14:30:00,96.49,96.49,96.23,96.4,687500.0,59.9561,59.9561,59.7946,59.9002,687500.0
2014-02-28 15:00:00,96.4,96.41,95.84,95.98,1312800.0,59.9002,59.9064,59.5522,59.6392,1312800.0
2014-02-28 15:30:00,95.98,96.41,95.98,96.29,2018800.0,59.6392,59.9064,59.6392,59.8318,2018800.0
2014-03-03 09:30:00,95.76,96.54,95.58,96.17,1163800.0,59.5025,59.9872,59.3907,59.7573,1163800.0
2014-03-03 10:00:00,96.18,96.37,95.9,96.09,1009200.0,59.7635,59.8815,59.5895,59.7076,1009200.0
2014-03-03 10:30:00,96.09,96.24,95.83,96.16,588400.0,59.7076,59.8008,59.546,59.7511,588400.0
2014-03-03 11:00:00,96.17,96.18,95.73,95.86,490300.0,59.7573,59.7635,59.4839,59.5647,490300.0
2014-03-03 11:30:00,95.86,95.95,95.37,95.39,546400.0,59.5647,59.6206,59.2602,59.2726,546400.0
2014-03-03 12:00:00,95.38,95.64,95.2,95.37,700100.0,59.2664,59.4279,59.1545,59.2602,700100.0
2014-03-03 12:30:00,95.37,95.44,95.11,95.24,440900.0,59.2602,59.3037,59.0986,59.1794,440900.0
2014-03-03 13:00:00,95.23,95.41,95.23,95.28,367300.0,59.1732,59.285,59.1732,59.2043,367300.0
2014-03-03 13:30:00,95.27,95.44,95.13,95.37,391100.0,59.198,59.3037,59.111,59.2602,391100.0
2014-03-03 14:00:00,95.38,95.45,95.03,95.04,607500.0,59.2664,59.3099,59.0489,59.0551,607500.0
2014-03-03 14:30:00,95.05,95.22,94.94,95.06,741000.0,59.0613,59.167,58.993,59.0676,741000.0
2014-03-03 15:00:00,95.06,95.16,94.83,95.14,991600.0,59.0676,59.1297,58.9246,59.1173,991600.0
2014-03-03 15:30:00,95.14,95.51,95.08,95.5,1682900.0,59.1173,59.3472,59.08,59.341,1682900.0
2014-03-04 09:30:00,96.59,96.69,96.01,96.24,998100.0,60.0183,60.0804,59.6579,59.8008,998100.0
2014-03-04 10:00:00,96.25,96.32,95.87,96.23,681500.0,59.807,59.8505,59.5709,59.7946,681500.0
2014-03-04 10:30:00,96.24,96.29,95.94,96.07,439000.0,59.8008,59.8318,59.6144,59.6951,439000.0
2014-03-04 11:00:00,96.07,96.37,96.05,96.33,283400.0,59.6951,59.8815,59.6827,59.8567,283400.0
2014-03-04 11:30:00,96.33,96.38,96.18,96.28,319900.0,59.8567,59.8878,59.7635,59.8256,319900.0
2014-03-04 12:00:00,96.27,96.53,96.22,96.5,510800.0,59.8194,59.981,59.7883,59.9623,510800.0
2014-03-04 12:30:00,96.5,96.57,96.43,96.52,401700.0,59.9623,60.0058,59.9188,59.9748,401700.0
2014-03-04 13:00:00,96.51,96.65,96.42,96.51,490000.0,59.9685,60.0555,59.9126,59.9685,490000.0
2014-03-04 13:30:00,96.51,96.55,96.2,96.42,509200.0,59.9685,59.9934,59.7759,59.9126,509200.0
2014-03-04 14:00:00,96.43,96.49,96.31,96.4,471400.0,59.9188,59.9561,59.8443,59.9002,471400.0
2014-03-04 14:30:00,96.4,96.65,96.32,96.55,550600.0,59.9002,60.0555,59.8505,59.9934,550600.0
2014-03-04 15:00:00,96.55,96.8,96.55,96.69,919100.0,59.9934,60.1487,59.9934,60.0804,919100.0
2014-03-04 15:30:00,96.7,96.86,96.37,96.48,1945600.0,60.0866,60.186,59.8815,59.9499,1945600.0
2014-03-05 09:30:00,95.2,95.29,94.25,94.56,3408800.0,59.1545,59.2105,58.5642,58.7569,3408800.0
2014-03-05 10:00:00,94.57,94.82,94.17,94.28,1668700.0,58.7631,58.9184,58.5145,58.5829,1668700.0
2014-03-05 10:30:00,94.29,94.4,93.8,94.11,1758000.0,58.5891,58.6574,58.2846,58.4773,1758000.0
2014-03-05 11:00:00,94.11,94.27,93.85,93.92,1300400.0,58.4773,58.5767,58.3157,58.3592,1300400.0
2014-03-05 11:30:00,93.91,94.02,93.8,93.86,965600.0,58.353,58.4213,58.2846,58.3219,965600.0
2014-03-05 12:00:00,93.87,93.94,93.4,93.59,1090300.0,58.3281,58.3716,58.0361,58.1541,1090300.0
2014-03-05 12:30:00,93.58,93.71,93.4,93.66,751900.0,58.1479,58.2287,58.0361,58.1976,751900.0
2014-03-05 13:00:00,93.64,93.98,93.64,93.91,642600.0,58.1852,58.3965,58.1852,58.353,642600.0
2014-03-05 13:30:00,93.91,93.95,93.62,93.79,651300.0,58.353,58.3778,58.1728,58.2784,651300.0
2014-03-05 14:00:00,93.79,93.84,93.57,93.63,578500.0,58.2784,58.3095,58.1417,58.179,578500.0
2014-03-05 14:30:00,93.64,93.9,93.52,93.64,755300.0,58.1852,58.3468,58.1106,58.1852,755300.0
2014-03-05 15:00:00,93.64,93.89,93.53,93.88,856200.0,58.1852,58.3405,58.1169,58.3343,856200.0
2014-03-05 15:30:00,93.88,93.91,93.71,93.79,1866800.0,58.3343,58.353,58.2287,58.2784,1866800.0
2014-03-06 09:30:00,93.59,93.92,93.27,93.9,1259600.0,58.1541,58.3592,57.9553,58.3468,1259600.0
2014-03-06 10:00:00,93.9,93.94,93.42,93.49,1065700.0,58.3468,58.3716,58.0485,58.092,1065700.0
2014-03-06 10:30:00,93.5,93.81,93.47,93.63,659400.0,58.0982,58.2908,58.0796,58.179,659400.0
2014-03-06 11:00:00,93.63,93.69,93.49,93.61,565800.0,58.179,58.2163,58.092,58.1666,565800.0
2014-03-06 11:30:00,93.61,93.64,93.46,93.53,571900.0,58.1666,58.1852,58.0734,58.1169,571900.0
2014-03-06 12:00:00,93.53,93.69,93.4,93.41,436200.0,58.1169,58.2163,58.0361,58.0423,436200.0
2014-03-06 12:30:00,93.41,93.5,93.35,93.45,431200.0,58.0423,58.0982,58.005,58.0671,431200.0
2014-03-06 13:00:00,93.46,93.51,93.28,93.37,452200.0,58.0734,58.1044,57.9615,58.0174,452200.0
2014-03-06 13:30:00,93.37,93.45,93.32,93.36,461900.0,58.0174,58.0671,57.9864,58.0112,461900.0
2014-03-06 14:00:00,93.37,93.52,93.32,93.47,556900.0,58.0174,58.1106,57.9864,58.0796,556900.0
2014-03-06 14:30:00,93.48,93.76,93.46,93.63,665300.0,58.0858,58.2598,58.0734,58.179,665300.0
2014-03-06 15:00:00,93.64,93.69,93.49,93.59,588500.0,58.1852,58.2163,58.092,58.1541,588500.0
2014-03-06 15:30:00,93.59,93.78,93.57,93.77,2111500.0,58.1541,58.2722,58.1417,58.266,2111500.0
2014-03-07 09:30:00,94.37,94.67,93.99,94.56,1460000.0,58.6388,58.8252,58.4027,58.7569,1460000.0
2014-03-07 10:00:00,94.55,94.99,94.33,94.66,1263700.0,58.7507,59.0241,58.614,58.819,1263700.0
2014-03-07 10:30:00,94.66,94.92,94.65,94.73,859600.0,58.819,58.9806,58.8128,58.8625,859600.0
2014-03-07 11:00:00,94.73,94.74,94.39,94.46,685200.0,58.8625,58.8687,58.6512,58.6947,685200.0
2014-03-07 11:30:00,94.46,94.67,94.39,94.64,573600.0,58.6947,58.8252,58.6512,58.8066,573600.0
2014-03-07 12:00:00,94.64,94.8,94.56,94.79,384300.0,58.8066,58.906,58.7569,58.8998,384300.0
2014-03-07 12:30:00,94.78,94.87,94.64,94.78,404000.0,58.8936,58.9495,58.8066,58.8936,404000.0
2014-03-07 13:00:00,94.77,94.82,94.7,94.74,350900.0,58.8874,58.9184,58.8439,58.8687,350900.0
2014-03-07 13:30:00,94.74,94.79,94.59,94.77,434600.0,58.8687,58.8998,58.7755,58.8874,434600.0
2014-03-07 14:00:00,94.77,94.8,94.52,94.61,584900.0,58.8874,58.906,58.732,58.7879,584900.0
2014-03-07 14:30:00,94.61,94.75,94.59,94.65,562900.0,58.7879,58.8749,58.7755,58.8128,562900.0
2014-03-07 15:00:00,94.65,94.91,94.63,94.85,668100.0,58.8128,58.9743,58.8004,58.9371,668100.0
2014-03-07 15:30:00,94.86,95.06,94.68,94.98,1766700.0,58.9433,59.0676,58.8314,59.0178,1766700.0
2014-03-10 09:30:00,95.15,95.25,94.83,95.01,1026800.0,59.1235,59.1856,58.9246,59.0365,1026800.0
2014-03-10 10:00:00,95.0,95.01,94.72,94.82,708600.0,59.0303,59.0365,58.8563,58.9184,708600.0
2014-03-10 10:30:00,94.81,94.94,94.66,94.89,729200.0,58.9122,58.993,58.819,58.9619,729200.0
2014-03-10 11:00:00,94.88,95.08,94.81,95.04,622200.0,58.9557,59.08,58.9122,59.0551,622200.0
2014-03-10 11:30:00,95.05,95.14,95.0,95.01,376600.0,59.0613,59.1173,59.0303,59.0365,376600.0
2014-03-10 12:00:00,95.02,95.09,94.92,95.06,356700.0,59.0427,59.0862,58.9806,59.0676,356700.0
2014-03-10 12:30:00,95.06,95.22,95.0,95.19,334400.0,59.0676,59.167,59.0303,59.1483,334400.0
2014-03-10 13:00:00,95.19,95.25,95.1,95.13,282600.0,59.1483,59.1856,59.0924,59.111,282600.0
2014-03-10 13:30:00,95.13,95.13,94.95,95.11,343500.0,59.111,59.111,58.9992,59.0986,343500.0
2014-03-10 14:00:00,95.11,95.14,95.01,95.11,325300.0,59.0986,59.1173,59.0365,59.0986,325300.0
2014-03-10 14:30:00,95.1,95.28,95.09,95.21,379900.0,59.0924,59.2043,59.0862,59.1608,379900.0
2014-03-10 15:00:00,95.21,95.33,95.19,95.3,609600.0,59.1608,59.2353,59.1483,59.2167,609600.0
2014-03-10 15:30:00,95.3,95.55,95.25,95.53,1559000.0,59.2167,59.372,59.1856,59.3596,1559000.0
2014-03-11 09:30:00,95.36,95.59,94.86,94.86,1104700.0,59.254,59.3969,58.9433,58.9433,1104700.0
2014-03-11 10:00:00,94.86,95.13,94.81,94.96,743900.0,58.9433,59.111,58.9122,59.0054,743900.0
2014-03-11 10:30:00,94.97,94.98,94.78,94.87,534700.0,59.0116,59.0178,58.8936,58.9495,534700.0
2014-03-11 11:00:00,94.87,94.91,94.65,94.68,397200.0,58.9495,58.9743,58.8128,58.8314,397200.0
2014-03-11 11:30:00,94.68,94.74,94.31,94.33,825900.0,58.8314,58.8687,58.6015,58.614,825900.0
2014-03-11 12:00:00,94.34,94.35,93.8,93.84,852700.0,58.6202,58.6264,58.2846,58.3095,852700.0
2014-03-11 12:30:00,93.84,93.84,93.56,93.78,936900.0,58.3095,58.3095,58.1355,58.2722,936900.0
2014-03-11 13:00:00,93.76,93.84,93.54,93.55,660700.0,58.2598,58.3095,58.1231,58.1293,660700.0
2014-03-11 13:30:00,93.55,94.2,93.52,94.16,663200.0,58.1293,58.5332,58.1106,58.5083,663200.0
2014-03-11 14:00:00,94.15,94.2,93.89,93.97,444200.0,58.5021,58.5332,58.3405,58.3903,444200.0
2014-03-11 14:30:00,93.98,94.11,93.8,93.9,572800.0,58.3965,58.4773,58.2846,58.3468,572800.0
2014-03-11 15:00:00,93.9,94.1,93.73,94.01,715700.0,58.3468,58.471,58.2411,58.4151,715700.0
2014-03-11 15:30:00,94.01,94.12,93.79,94.01,1715900.0,58.4151,58.4835,58.2784,58.4151,1715900.0
2014-03-12 09:30:00,93.64,94.05,93.55,93.92,1016400.0,58.1852,58.44,58.1293,58.3592,1016400.0
2014-03-12 10:00:00,93.91,94.14,93.58,93.72,811600.0,58.353,58.4959,58.1479,58.2349,811600.0
2014-03-12 10:30:00,93.72,94.02,93.58,94.0,575800.0,58.2349,58.4213,58.1479,58.4089,575800.0
2014-03-12 11:00:00,94.0,94.47,94.0,94.34,615100.0,58.4089,58.7009,58.4089,58.6202,615100.0
2014-03-12 11:30:00,94.35,94.42,93.92,93.96,404500.0,58.6264,58.6699,58.3592,58.384,404500.0
2014-03-12 12:00:00,93.96,94.07,93.81,93.87,395000.0,58.384,58.4524,58.2908,58.3281,395000.0
2014-03-12 12:30:00,93.87,94.08,93.79,94.07,338300.0,58.3281,58.4586,58.2784,58.4524,338300.0
2014-03-12 13:00:00,94.08,94.08,93.81,93.86,245100.0,58.4586,58.4586,58.2908,58.3219,245100.0
2014-03-12 13:30:00,93.86,94.06,93.84,93.98,270800.0,58.3219,58.4462,58.3095,58.3965,270800.0
2014-03-12 14:00:00,93.98,94.11,93.95,94.08,343600.0,58.3965,58.4773,58.3778,58.4586,343600.0
2014-03-12 14:30:00,94.08,94.09,93.84,93.84,354800.0,58.4586,58.4648,58.3095,58.3095,354800.0
2014-03-12 15:00:00,93.84,93.9,93.68,93.73,496100.0,58.3095,58.3468,58.2101,58.2411,496100.0
2014-03-12 15:30:00,93.74,94.22,93.74,94.2,1391500.0,58.2473,58.5456,58.2473,58.5332,1391500.0
2014-03-13 09:30:00,94.39,94.57,93.8,93.82,820800.0,58.6512,58.7631,58.2846,58.2971,820800.0
2014-03-13 10:00:00,93.84,94.06,93.77,93.95,611800.0,58.3095,58.4462,58.266,58.3778,611800.0
2014-03-13 10:30:00,93.94,93.98,93.6,93.61,697100.0,58.3716,58.3965,58.1604,58.1666,697100.0
2014-03-13 11:00:00,93.63,93.75,93.51,93.56,488200.0,58.179,58.2536,58.1044,58.1355,488200.0
2014-03-13 11:30:00,93.56,93.7,93.51,93.63,314000.0,58.1355,58.2225,58.1044,58.179,314000.0
2014-03-13 12:00:00,93.64,93.73,93.47,93.51,443900.0,58.1852,58.2411,58.0796,58.1044,443900.0
2014-03-13 12:30:00,93.49,93.73,93.41,93.59,429500.0,58.092,58.2411,58.0423,58.1541,429500.0
2014-03-13 13:00:00,93.58,93.74,93.33,93.74,602500.0,58.1479,58.2473,57.9926,58.2473,602500.0
2014-03-13 13:30:00,93.73,93.81,93.52,93.77,393200.0,58.2411,58.2908,58.1106,58.266,393200.0
2014-03-13 14:00:00,93.77,93.81,93.52,93.58,367200.0,58.266,58.2908,58.1106,58.1479,367200.0
2014-03-13 14:30:00,93.59,93.79,93.42,93.55,497300.0,58.1541,58.2784,58.0485,58.1293,497300.0
2014-03-13 15:00:00,93.56,93.71,93.46,93.61,737500.0,58.1355,58.2287,58.0734,58.1666,737500.0
2014-03-13 15:30:00,93.62,93.87,93.56,93.66,1347200.0,58.1728,58.3281,58.1355,58.1976,1347200.0
2014-03-14 09:30:00,93.59,93.9,93.41,93.73,1079300.0,58.1541,58.3468,58.0423,58.2411,1079300.0
2014-03-14 10:00:00,93.73,94.18,93.71,94.11,852400.0,58.2411,58.5207,58.2287,58.4773,852400.0
2014-03-14 10:30:00,94.11,94.22,93.94,93.99,709800.0,58.4773,58.5456,58.3716,58.4027,709800.0
2014-03-14 11:00:00,93.99,94.04,93.75,93.76,654700.0,58.4027,58.4338,58.2536,58.2598,654700.0
2014-03-14 11:30:00,93.76,93.91,93.41,93.88,1013100.0,58.2598,58.353,58.0423,58.3343,1013100.0
2014-03-14 12:00:00,93.88,93.98,93.69,93.69,531200.0,58.3343,58.3965,58.2163,58.2163,531200.0
2014-03-14 12:30:00,93.69,93.88,93.59,93.78,447000.0,58.2163,58.3343,58.1541,58.2722,447000.0
2014-03-14 13:00:00,93.79,93.84,93.54,93.63,254300.0,58.2784,58.3095,58.1231,58.179,254300.0
2014-03-14 13:30:00,93.63,93.73,93.58,93.72,415000.0,58.179,58.2411,58.1479,58.2349,415000.0
2014-03-14 14:00:00,93.72,93.77,93.6,93.62,356400.0,58.2349,58.266,58.1604,58.1728,356400.0
2014-03-14 14:30:00,93.62,93.63,93.29,93.33,652200.0,58.1728,58.179,57.9677,57.9926,652200.0
2014-03-14 15:00:00,93.33,93.65,93.33,93.59,666300.0,57.9926,58.1914,57.9926,58.1541,666300.0
2014-03-14 15:30:00,93.59,93.71,93.31,93.46,1425200.0,58.1541,58.2287,57.9802,58.0734,1425200.0
2014-03-17 09:30:00,93.95,94.49,93.75,94.38,707500.0,58.3778,58.7134,58.2536,58.645,707500.0
2014-03-17 10:00:00,94.38,94.53,94.19,94.22,578100.0,58.645,58.7382,58.527,58.5456,578100.0
2014-03-17 10:30:00,94.21,94.29,94.03,94.2,468900.0,58.5394,58.5891,58.4275,58.5332,468900.0
2014-03-17 11:00:00,94.2,94.36,93.94,93.97,518000.0,58.5332,58.6326,58.3716,58.3903,518000.0
2014-03-17 11:30:00,93.97,94.04,93.88,94.01,357500.0,58.3903,58.4338,58.3343,58.4151,357500.0
2014-03-17 12:00:00,94.0,94.09,93.92,93.97,346600.0,58.4089,58.4648,58.3592,58.3903,346600.0
2014-03-17 12:30:00,93.97,94.01,93.82,93.93,350800.0,58.3903,58.4151,58.2971,58.3654,350800.0
2014-03-17 13:00:00,93.93,93.94,93.81,93.82,262200.0,58.3654,58.3716,58.2908,58.2971,262200.0
2014-03-17 13:30:00,93.82,94.1,93.8,94.05,212700.0,58.2971,58.471,58.2846,58.44,212700.0
2014-03-17 14:00:00,94.05,94.21,94.04,94.09,368800.0,58.44,58.5394,58.4338,58.4648,368800.0
2014-03-17 14:30:00,94.08,94.14,93.99,94.1,304900.0,58.4586,58.4959,58.4027,58.471,304900.0
2014-03-17 15:00:00,94.1,94.29,94.07,94.24,499100.0,58.471,58.5891,58.4524,58.558,499100.0
2014-03-17 15:30:00,94.24,94.33,94.11,94.31,1182600.0,58.558,58.614,58.4773,58.6015,1182600.0
2014-03-18 09:30:00,94.45,94.99,94.07,94.98,987100.0,58.6885,59.0241,58.4524,59.0178,987100.0
2014-03-18 10:00:00,94.99,95.25,94.88,95.2,651300.0,59.0241,59.1856,58.9557,59.1545,651300.0
2014-03-18 10:30:00,95.21,95.23,94.8,94.83,521000.0,59.1608,59.1732,58.906,58.9246,521000.0
2014-03-18 11:00:00,94.84,94.93,94.73,94.9,382600.0,58.9309,58.9868,58.8625,58.9681,382600.0
2014-03-18 11:30:00,94.9,95.02,94.81,95.0,316800.0,58.9681,59.0427,58.9122,59.0303,316800.0
2014-03-18 12:00:00,95.0,95.08,94.85,95.0,371900.0,59.0303,59.08,58.9371,59.0303,371900.0
2014-03-18 12:30:00,95.0,95.11,94.88,94.98,266600.0,59.0303,59.0986,58.9557,59.0178,266600.0
2014-03-18 13:00:00,94.98,95.19,94.92,95.13,178000.0,59.0178,59.1483,58.9806,59.111,178000.0
2014-03-18 13:30:00,95.13,95.22,95.04,95.08,311700.0,59.111,59.167,59.0551,59.08,311700.0
2014-03-18 14:00:00,95.08,95.12,94.99,95.0,312300.0,59.08,59.1048,59.0241,59.0303,312300.0
2014-03-18 14:30:00,95.0,95.0,94.73,94.76,473400.0,59.0303,59.0303,58.8625,58.8811,473400.0
2014-03-18 15:00:00,94.76,94.8,94.65,94.67,465700.0,58.8811,58.906,58.8128,58.8252,465700.0
2014-03-18 15:30:00,94.68,94.74,94.57,94.69,1136600.0,58.8314,58.8687,58.7631,58.8376,1136600.0
2014-03-19 09:30:00,94.65,94.75,94.16,94.49,653300.0,58.8128,58.8749,58.5083,58.7134,653300.0
2014-03-19 10:00:00,94.52,94.76,94.4,94.7,375300.0,58.732,58.8811,58.6574,58.8439,375300.0
2014-03-19 10:30:00,94.71,95.3,94.56,94.57,527300.0,58.8501,59.2167,58.7569,58.7631,527300.0
2014-03-19 11:00:00,94.57,94.66,94.41,94.66,243000.0,58.7631,58.819,58.6637,58.819,243000.0
2014-03-19 11:30:00,94.66,94.66,94.4,94.48,274600.0,58.819,58.819,58.6574,58.7072,274600.0
2014-03-19 12:00:00,94.49,94.69,94.48,94.62,236500.0,58.7134,58.8376,58.7072,58.7942,236500.0
2014-03-19 12:30:00,94.61,94.8,94.55,94.77,195500.0,58.7879,58.906,58.7507,58.8874,195500.0
2014-03-19 13:00:00,94.76,94.88,94.72,94.88,132200.0,58.8811,58.9557,58.8563,58.9557,132200.0
2014-03-19 13:30:00,94.88,94.93,94.71,94.71,230800.0,58.9557,58.9868,58.8501,58.8501,230800.0
2014-03-19 14:00:00,94.72,94.72,93.78,94.22,1033400.0,58.8563,58.8563,58.2722,58.5456,1033400.0
2014-03-19 14:30:00,94.22,94.33,94.02,94.15,562100.0,58.5456,58.614,58.4213,58.5021,562100.0
2014-03-19 15:00:00,94.15,94.18,93.13,93.76,1364900.0,58.5021,58.5207,57.8683,58.2598,1364900.0
2014-03-19 15:30:00,93.77,94.05,93.7,93.75,1434200.0,58.266,58.44,58.2225,58.2536,1434200.0
2014-03-20 09:30:00,93.46,93.76,93.01,93.76,916000.0,58.0734,58.2598,57.7937,58.2598,916000.0
2014-03-20 10:00:00,93.77,94.27,93.67,94.06,708300.0,58.266,58.5767,58.2038,58.4462,708300.0
2014-03-20 10:30:00,94.05,94.24,94.01,94.2,407500.0,58.44,58.558,58.4151,58.5332,407500.0
2014-03-20 11:00:00,94.2,94.39,94.11,94.38,468000.0,58.5332,58.6512,58.4773,58.645,468000.0
2014-03-20 11:30:00,94.38,94.5,94.12,94.14,592600.0,58.645,58.7196,58.4835,58.4959,592600.0
2014-03-20 12:00:00,94.13,94.56,94.1,94.55,504600.0,58.4897,58.7569,58.471,58.7507,504600.0
2014-03-20 12:30:00,94.54,94.6,94.44,94.55,408400.0,58.7444,58.7817,58.6823,58.7507,408400.0
2014-03-20 13:00:00,94.54,94.66,94.5,94.54,338300.0,58.7444,58.819,58.7196,58.7444,338300.0
2014-03-20 13:30:00,94.54,94.7,94.54,94.68,340600.0,58.7444,58.8439,58.7444,58.8314,340600.0
2014-03-20 14:00:00,94.68,94.74,94.51,94.52,463200.0,58.8314,58.8687,58.7258,58.732,463200.0
2014-03-20 14:30:00,94.51,94.52,94.36,94.47,529900.0,58.7258,58.732,58.6326,58.7009,529900.0
2014-03-20 15:00:00,94.47,94.51,94.34,94.37,693400.0,58.7009,58.7258,58.6202,58.6388,693400.0
2014-03-20 15:30:00,94.38,94.72,94.37,94.6,1583900.0,58.645,58.8563,58.6388,58.7817,1583900.0
2014-03-21 09:30:00,95.1,95.99,94.87,95.38,6853900.0,59.0924,59.6454,58.9495,59.2664,6853900.0
2014-03-21 10:00:00,95.38,95.7,95.28,95.44,908600.0,59.2664,59.4652,59.2043,59.3037,908600.0
2014-03-21 10:30:00,95.44,95.52,95.18,95.48,491100.0,59.3037,59.3534,59.1421,59.3285,491100.0
2014-03-21 11:00:00,95.49,95.6,95.27,95.53,454000.0,59.3347,59.4031,59.198,59.3596,454000.0
2014-03-21 11:30:00,95.53,95.56,95.23,95.36,564900.0,59.3596,59.3782,59.1732,59.254,564900.0
2014-03-21 12:00:00,95.35,95.47,95.08,95.1,380300.0,59.2478,59.3223,59.08,59.0924,380300.0
2014-03-21 12:30:00,95.1,95.13,94.9,95.01,615300.0,59.0924,59.111,58.9681,59.0365,615300.0
2014-03-21 13:00:00,95.01,95.04,94.74,94.78,542200.0,59.0365,59.0551,58.8687,58.8936,542200.0
2014-03-21 13:30:00,94.78,94.88,94.59,94.76,645000.0,58.8936,58.9557,58.7755,58.8811,645000.0
2014-03-21 14:00:00,94.76,94.9,94.62,94.67,645500.0,58.8811,58.9681,58.7942,58.8252,645500.0
2014-03-21 14:30:00,94.66,94.98,94.53,94.92,661600.0,58.819,59.0178,58.7382,58.9806,661600.0
2014-03-21 15:00:00,94.91,94.92,94.64,94.9,906400.0,58.9743,58.9806,58.8066,58.9681,906400.0
2014-03-21 15:30:00,94.89,94.9,94.33,94.33,2753300.0,58.9619,58.9681,58.614,58.614,2753300.0
2014-03-24 09:30:00,94.76,94.97,94.59,94.62,680900.0,58.8811,59.0116,58.7755,58.7942,680900.0
2014-03-24 10:00:00,94.63,94.87,94.48,94.76,540900.0,58.8004,58.9495,58.7072,58.8811,540900.0
2014-03-24 10:30:00,94.75,95.1,94.62,94.9,668600.0,58.8749,59.0924,58.7942,58.9681,668600.0
2014-03-24 11:00:00,94.89,94.97,94.73,94.9,577300.0,58.9619,59.0116,58.8625,58.9681,577300.0
2014-03-24 11:30:00,94.9,95.01,94.84,94.84,406600.0,58.9681,59.0365,58.9309,58.9309,406600.0
2014-03-24 12:00:00,94.83,95.02,94.77,94.89,375500.0,58.9246,59.0427,58.8874,58.9619,375500.0
2014-03-24 12:30:00,94.89,94.94,94.71,94.92,370200.0,58.9619,58.993,58.8501,58.9806,370200.0
2014-03-24 13:00:00,94.91,94.99,94.78,94.82,459200.0,58.9743,59.0241,58.8936,58.9184,459200.0
2014-03-24 13:30:00,94.82,94.87,94.72,94.83,313200.0,58.9184,58.9495,58.8563,58.9246,313200.0
2014-03-24 14:00:00,94.84,94.91,94.6,94.71,298400.0,58.9309,58.9743,58.7817,58.8501,298400.0
2014-03-24 14:30:00,94.71,94.83,94.58,94.72,415900.0,58.8501,58.9246,58.7693,58.8563,415900.0
2014-03-24 15:00:00,94.73,94.89,94.58,94.87,464800.0,58.8625,58.9619,58.7693,58.9495,464800.0
2014-03-24 15:30:00,94.88,94.94,94.64,94.64,1378800.0,58.9557,58.993,58.8066,58.8066,1378800.0
2014-03-25 09:30:00,95.1,95.82,94.97,95.24,918400.0,59.0924,59.5398,59.0116,59.1794,918400.0
2014-03-25 10:00:00,95.25,95.28,94.97,95.17,517300.0,59.1856,59.2043,59.0116,59.1359,517300.0
2014-03-25 10:30:00,95.17,95.17,94.95,94.97,501300.0,59.1359,59.1359,58.9992,59.0116,501300.0
2014-03-25 11:00:00,94.96,95.09,94.91,94.96,453500.0,59.0054,59.0862,58.9743,59.0054,453500.0
2014-03-25 11:30:00,94.96,95.09,94.8,95.05,454900.0,59.0054,59.0862,58.906,59.0613,454900.0
2014-03-25 12:00:00,95.05,95.06,94.81,94.91,483400.0,59.0613,59.0676,58.9122,58.9743,483400.0
2014-03-25 12:30:00,94.92,95.08,94.89,94.98,508500.0,58.9806,59.08,58.9619,59.0178,508500.0
2014-03-25 13:00:00,94.98,95.08,94.83,95.04,331500.0,59.0178,59.08,58.9246,59.0551,331500.0
2014-03-25 13:30:00,95.04,95.13,95.02,95.05,322000.0,59.0551,59.111,59.0427,59.0613,322000.0
2014-03-25 14:00:00,95.06,95.14,94.95,94.97,432900.0,59.0676,59.1173,58.9992,59.0116,432900.0
2014-03-25 14:30:00,94.97,95.06,94.93,95.0,383600.0,59.0116,59.0676,58.9868,59.0303,383600.0
2014-03-25 15:00:00,95.01,95.19,95.0,95.03,499300.0,59.0365,59.1483,59.0303,59.0489,499300.0
2014-03-25 15:30:00,95.04,95.13,94.89,94.95,1429400.0,59.0551,59.111,58.9619,58.9992,1429400.0
2014-03-26 09:30:00,95.56,95.58,95.22,95.46,897100.0,59.3782,59.3907,59.167,59.3161,897100.0
2014-03-26 10:00:00,95.45,95.55,95.4,95.5,497400.0,59.3099,59.372,59.2788,59.341,497400.0
2014-03-26 10:30:00,95.49,95.5,95.08,95.19,665600.0,59.3347,59.341,59.08,59.1483,665600.0
2014-03-26 11:00:00,95.19,95.29,95.03,95.06,512900.0,59.1483,59.2105,59.0489,59.0676,512900.0
2014-03-26 11:30:00,95.05,95.06,94.83,95.03,488900.0,59.0613,59.0676,58.9246,59.0489,488900.0
2014-03-26 12:00:00,95.04,95.19,94.99,95.07,348100.0,59.0551,59.1483,59.0241,59.0738,348100.0
2014-03-26 12:30:00,95.07,95.12,94.93,94.99,347200.0,59.0738,59.1048,58.9868,59.0241,347200.0
2014-03-26 13:00:00,94.98,95.01,94.68,94.69,302900.0,59.0178,59.0365,58.8314,58.8376,302900.0
2014-03-26 13:30:00,94.67,94.68,94.41,94.49,664800.0,58.8252,58.8314,58.6637,58.7134,664800.0
2014-03-26 14:00:00,94.49,94.75,94.46,94.74,378200.0,58.7134,58.8749,58.6947,58.8687,378200.0
2014-03-26 14:30:00,94.75,94.81,94.61,94.75,400800.0,58.8749,58.9122,58.7879,58.8749,400800.0
2014-03-26 15:00:00,94.76,94.78,94.58,94.61,469500.0,58.8811,58.8936,58.7693,58.7879,469500.0
2014-03-26 15:30:00,94.61,94.8,94.53,94.7,1637600.0,58.7879,58.906,58.7382,58.8439,1637600.0
2014-03-27 09:30:00,94.61,94.88,94.1,94.11,1067800.0,58.7879,58.9557,58.471,58.4773,1067800.0
2014-03-27 10:00:00,94.11,95.79,94.06,95.46,2299300.0,58.4773,59.5212,58.4462,59.3161,2299300.0
2014-03-27 10:30:00,95.47,95.71,95.3,95.64,786800.0,59.3223,59.4714,59.2167,59.4279,786800.0
2014-03-27 11:00:00,95.64,95.78,95.53,95.72,675100.0,59.4279,59.5149,59.3596,59.4777,675100.0
2014-03-27 11:30:00,95.71,95.72,95.2,95.39,549500.0,59.4714,59.4777,59.1545,59.2726,549500.0
2014-03-27 12:00:00,95.38,95.79,95.31,95.68,568900.0,59.2664,59.5212,59.2229,59.4528,568900.0
2014-03-27 12:30:00,95.7,95.79,95.56,95.57,342500.0,59.4652,59.5212,59.3782,59.3845,342500.0
2014-03-27 13:00:00,95.58,96.0,95.58,95.99,632000.0,59.3907,59.6516,59.3907,59.6454,632000.0
2014-03-27 13:30:00,95.99,95.99,95.84,95.99,604300.0,59.6454,59.6454,59.5522,59.6454,604300.0
2014-03-27 14:00:00,95.98,96.16,95.9,96.11,702600.0,59.6392,59.7511,59.5895,59.72,702600.0
2014-03-27 14:30:00,96.12,96.27,95.95,96.24,657200.0,59.7262,59.8194,59.6206,59.8008,657200.0
2014-03-27 15:00:00,96.24,96.37,96.1,96.32,893800.0,59.8008,59.8815,59.7138,59.8505,893800.0
2014-03-27 15:30:00,96.31,96.5,96.18,96.25,3136300.0,59.8443,59.9623,59.7635,59.807,3136300.0
2014-03-28 09:30:00,96.47,96.99,96.47,96.93,1162300.0,59.9437,60.2668,59.9437,60.2295,1162300.0
2014-03-28 10:00:00,96.93,97.35,96.9,97.21,962100.0,60.2295,60.4905,60.2109,60.4035,962100.0
2014-03-28 10:30:00,97.21,97.69,97.13,97.65,903800.0,60.4035,60.7018,60.3538,60.6769,903800.0
2014-03-28 11:00:00,97.65,97.81,97.43,97.5,752300.0,60.6769,60.7763,60.5402,60.5837,752300.0
2014-03-28 11:30:00,97.5,97.67,97.36,97.67,548700.0,60.5837,60.6893,60.4967,60.6893,548700.0
2014-03-28 12:00:00,97.67,97.92,97.47,97.86,742900.0,60.6893,60.8447,60.5651,60.8074,742900.0
2014-03-28 12:30:00,97.86,97.97,97.78,97.79,655700.0,60.8074,60.8757,60.7577,60.7639,655700.0
2014-03-28 13:00:00,97.79,97.84,97.63,97.75,469500.0,60.7639,60.795,60.6645,60.739,469500.0
2014-03-28 13:30:00,97.76,97.93,97.72,97.91,490000.0,60.7453,60.8509,60.7204,60.8385,490000.0
2014-03-28 14:00:00,97.91,97.91,97.59,97.65,606000.0,60.8385,60.8385,60.6396,60.6769,606000.0
2014-03-28 14:30:00,97.65,97.65,97.36,97.5,689200.0,60.6769,60.6769,60.4967,60.5837,689200.0
2014-03-28 15:00:00,97.5,97.59,97.3,97.58,462500.0,60.5837,60.6396,60.4594,60.6334,462500.0
2014-03-28 15:30:00,97.58,97.77,97.54,97.7,1466600.0,60.6334,60.7515,60.6086,60.708,1466600.0
2014-03-31 09:30:00,98.49,98.85,98.29,98.55,1520700.0,61.1989,61.4226,61.0746,61.2361,1520700.0
2014-03-31 10:00:00,98.55,98.63,98.33,98.43,684400.0,61.2361,61.2858,61.0994,61.1616,684400.0
2014-03-31 10:30:00,98.43,98.45,98.12,98.32,607300.0,61.1616,61.174,60.9689,61.0932,607300.0
2014-03-31 11:00:00,98.32,98.35,97.68,97.78,958100.0,61.0932,61.1119,60.6955,60.7577,958100.0
2014-03-31 11:30:00,97.76,97.81,97.54,97.56,479000.0,60.7453,60.7763,60.6086,60.621,479000.0
2014-03-31 12:00:00,97.56,97.9,97.56,97.81,477400.0,60.621,60.8322,60.621,60.7763,477400.0
2014-03-31 12:30:00,97.83,97.85,97.57,97.62,324100.0,60.7888,60.8012,60.6272,60.6583,324100.0
2014-03-31 13:00:00,97.61,97.68,97.53,97.65,304200.0,60.6521,60.6955,60.6023,60.6769,304200.0
2014-03-31 13:30:00,97.66,97.68,97.32,97.48,378800.0,60.6831,60.6955,60.4719,60.5713,378800.0
2014-03-31 14:00:00,97.47,97.75,97.47,97.7,330600.0,60.5651,60.739,60.5651,60.708,330600.0
2014-03-31 14:30:00,97.7,97.71,97.54,97.63,342700.0,60.708,60.7142,60.6086,60.6645,342700.0
2014-03-31 15:00:00,97.62,97.65,97.47,97.63,468300.0,60.6583,60.6769,60.5651,60.6645,468300.0
2014-03-31 15:30:00,97.63,97.84,97.61,97.68,1775800.0,60.6645,60.795,60.6521,60.6955,1775800.0
2014-04-01 09:30:00,97.65,97.93,97.28,97.5,864600.0,60.6769,60.8509,60.447,60.5837,864600.0
2014-04-01 10:00:00,97.5,97.67,97.37,97.56,712800.0,60.5837,60.6893,60.5029,60.621,712800.0
2014-04-01 10:30:00,97.56,97.75,97.53,97.55,485100.0,60.621,60.739,60.6023,60.6148,485100.0
2014-04-01 11:00:00,97.55,97.59,97.38,97.38,526100.0,60.6148,60.6396,60.5091,60.5091,526100.0
2014-04-01 11:30:00,97.39,97.62,97.38,97.51,548900.0,60.5153,60.6583,60.5091,60.5899,548900.0
2014-04-01 12:00:00,97.52,97.57,97.37,97.5,477900.0,60.5961,60.6272,60.5029,60.5837,477900.0
2014-04-01 12:30:00,97.5,97.66,97.45,97.53,370400.0,60.5837,60.6831,60.5526,60.6023,370400.0
2014-04-01 13:00:00,97.52,97.57,97.43,97.52,298900.0,60.5961,60.6272,60.5402,60.5961,298900.0
2014-04-01 13:30:00,97.51,97.54,97.4,97.44,327300.0,60.5899,60.6086,60.5216,60.5464,327300.0
2014-04-01 14:00:00,97.44,97.46,97.29,97.36,673200.0,60.5464,60.5588,60.4532,60.4967,673200.0
2014-04-01 14:30:00,97.37,97.43,97.3,97.38,309600.0,60.5029,60.5402,60.4594,60.5091,309600.0
2014-04-01 15:00:00,97.38,97.52,97.31,97.5,402300.0,60.5091,60.5961,60.4656,60.5837,402300.0
2014-04-01 15:30:00,97.5,97.78,97.4,97.73,1466700.0,60.5837,60.7577,60.5216,60.7266,1466700.0
2014-04-02 09:30:00,97.53,97.88,97.18,97.4,852200.0,60.6023,60.8198,60.3849,60.5216,852200.0
2014-04-02 10:00:00,97.39,97.66,97.32,97.45,511200.0,60.5153,60.6831,60.4719,60.5526,511200.0
2014-04-02 10:30:00,97.46,97.76,97.45,97.69,362300.0,60.5588,60.7453,60.5526,60.7018,362300.0
2014-04-02 11:00:00,97.68,97.78,97.58,97.66,379100.0,60.6955,60.7577,60.6334,60.6831,379100.0
2014-04-02 11:30:00,97.66,97.8,97.62,97.79,364500.0,60.6831,60.7701,60.6583,60.7639,364500.0
2014-04-02 12:00:00,97.79,97.91,97.65,97.9,418800.0,60.7639,60.8385,60.6769,60.8322,418800.0
2014-04-02 12:30:00,97.89,97.93,97.63,97.66,301900.0,60.826,60.8509,60.6645,60.6831,301900.0
2014-04-02 13:00:00,97.66,97.68,97.43,97.47,310000.0,60.6831,60.6955,60.5402,60.5651,310000.0
2014-04-02 13:30:00,97.47,97.48,97.3,97.44,403800.0,60.5651,60.5713,60.4594,60.5464,403800.0
2014-04-02 14:00:00,97.43,97.51,97.35,97.38,324400.0,60.5402,60.5899,60.4905,60.5091,324400.0
2014-04-02 14:30:00,97.37,97.71,97.37,97.71,406500.0,60.5029,60.7142,60.5029,60.7142,406500.0
2014-04-02 15:00:00,97.72,98.0,97.67,97.99,618500.0,60.7204,60.8944,60.6893,60.8882,618500.0
2014-04-02 15:30:00,98.0,98.06,97.85,97.94,1815200.0,60.8944,60.9317,60.8012,60.8571,1815200.0
2014-04-03 09:30:00,97.83,98.34,97.56,98.29,907500.0,60.7888,61.1057,60.621,61.0746,907500.0
2014-04-03 10:00:00,98.29,98.37,97.93,98.34,596700.0,61.0746,61.1243,60.8509,61.1057,596700.0
2014-04-03 10:30:00,98.33,98.34,97.95,98.16,628500.0,61.0994,61.1057,60.8633,60.9938,628500.0
2014-04-03 11:00:00,98.17,98.37,98.13,98.14,567000.0,61.0,61.1243,60.9752,60.9814,567000.0
2014-04-03 11:30:00,98.15,98.54,98.15,98.39,574300.0,60.9876,61.2299,60.9876,61.1367,574300.0
2014-04-03 12:00:00,98.39,98.54,98.36,98.4,511300.0,61.1367,61.2299,61.1181,61.1429,511300.0
2014-04-03 12:30:00,98.41,98.51,98.37,98.4,321400.0,61.1491,61.2113,61.1243,61.1429,321400.0
2014-04-03 13:00:00,98.4,98.47,98.36,98.41,410300.0,61.1429,61.1864,61.1181,61.1491,410300.0
2014-04-03 13:30:00,98.4,98.47,98.28,98.33,541300.0,61.1429,61.1864,61.0684,61.0994,541300.0
2014-04-03 14:00:00,98.33,98.43,98.27,98.28,593700.0,61.0994,61.1616,61.0622,61.0684,593700.0
2014-04-03 14:30:00,98.27,98.3,97.94,98.01,785800.0,61.0622,61.0808,60.8571,60.9006,785800.0
2014-04-03 15:00:00,98.01,98.16,97.88,98.1,676100.0,60.9006,60.9938,60.8198,60.9565,676100.0
2014-04-03 15:30:00,98.09,98.15,97.9,97.9,1326300.0,60.9503,60.9876,60.8322,60.8322,1326300.0
2014-04-04 09:30:00,98.3,98.32,97.69,97.72,943800.0,61.0808,61.0932,60.7018,60.7204,943800.0
2014-04-04 10:00:00,97.73,98.24,97.67,98.21,677100.0,60.7266,61.0435,60.6893,61.0249,677100.0
2014-04-04 10:30:00,98.2,98.63,98.17,98.6,642900.0,61.0187,61.2858,61.0,61.2672,642900.0
2014-04-04 11:00:00,98.6,98.65,98.35,98.54,639000.0,61.2672,61.2983,61.1119,61.2299,639000.0
2014-04-04 11:30:00,98.53,98.71,98.42,98.63,615800.0,61.2237,61.3356,61.1554,61.2858,615800.0
2014-04-04 12:00:00,98.63,98.67,98.38,98.43,700400.0,61.2858,61.3107,61.1305,61.1616,700400.0
2014-04-04 12:30:00,98.43,98.62,98.35,98.39,384200.0,61.1616,61.2796,61.1119,61.1367,384200.0
2014-04-04 13:00:00,98.38,98.45,98.01,98.01,738000.0,61.1305,61.174,60.9006,60.9006,738000.0
2014-04-04 13:30:00,98.0,98.02,97.48,97.53,681800.0,60.8944,60.9068,60.5713,60.6023,681800.0
2014-04-04 14:00:00,97.53,97.63,97.44,97.45,614900.0,60.6023,60.6645,60.5464,60.5526,614900.0
2014-04-04 14:30:00,97.46,97.57,97.31,97.57,588800.0,60.5588,60.6272,60.4656,60.6272,588800.0
2014-04-04 15:00:00,97.56,97.68,97.28,97.51,640100.0,60.621,60.6955,60.447,60.5899,640100.0
2014-04-04 15:30:00,97.5,97.57,97.3,97.37,2040900.0,60.5837,60.6272,60.4594,60.5029,2040900.0
2014-04-07 09:30:00,97.25,97.53,96.85,97.25,1079100.0,60.4284,60.6023,60.1798,60.4284,1079100.0
2014-04-07 10:00:00,97.25,97.28,96.94,97.12,640900.0,60.4284,60.447,60.2357,60.3476,640900.0
2014-04-07 10:30:00,97.11,97.12,96.86,96.99,478500.0,60.3414,60.3476,60.186,60.2668,478500.0
2014-04-07 11:00:00,96.98,97.07,96.86,96.97,414500.0,60.2606,60.3165,60.186,60.2544,414500.0
2014-04-07 11:30:00,96.97,97.02,96.78,96.85,384800.0,60.2544,60.2854,60.1363,60.1798,384800.0
2014-04-07 12:00:00,96.84,97.01,96.8,97.0,345100.0,60.1736,60.2792,60.1487,60.273,345100.0
2014-04-07 12:30:00,96.99,97.14,96.93,96.96,396800.0,60.2668,60.36,60.2295,60.2482,396800.0
2014-04-07 13:00:00,96.95,97.0,96.86,96.88,455600.0,60.2419,60.273,60.186,60.1984,455600.0
2014-04-07 13:30:00,96.87,96.97,96.75,96.86,539700.0,60.1922,60.2544,60.1177,60.186,539700.0
2014-04-07 14:00:00,96.86,97.18,96.85,97.01,466000.0,60.186,60.3849,60.1798,60.2792,466000.0
2014-04-07 14:30:00,97.0,97.18,96.94,97.12,545300.0,60.273,60.3849,60.2357,60.3476,545300.0
2014-04-07 15:00:00,97.12,97.14,96.97,97.03,492300.0,60.3476,60.36,60.2544,60.2917,492300.0
2014-04-07 15:30:00,97.03,97.08,96.78,96.78,1347700.0,60.2917,60.3227,60.1363,60.1363,1347700.0
2014-04-08 09:30:00,97.01,97.55,96.75,97.51,812800.0,60.2792,60.6148,60.1177,60.5899,812800.0
2014-04-08 10:00:00,97.51,97.57,97.25,97.27,684800.0,60.5899,60.6272,60.4284,60.4408,684800.0
2014-04-08 10:30:00,97.28,97.79,97.26,97.69,544200.0,60.447,60.7639,60.4346,60.7018,544200.0
2014-04-08 11:00:00,97.69,97.74,97.41,97.45,439000.0,60.7018,60.7328,60.5278,60.5526,439000.0
2014-04-08 11:30:00,97.45,97.69,97.35,97.64,557900.0,60.5526,60.7018,60.4905,60.6707,557900.0
2014-04-08 12:00:00,97.64,97.7,97.52,97.56,328400.0,60.6707,60.708,60.5961,60.621,328400.0
2014-04-08 12:30:00,97.56,97.58,97.39,97.45,287100.0,60.621,60.6334,60.5153,60.5526,287100.0
2014-04-08 13:00:00,97.45,97.88,97.31,97.79,483000.0,60.5526,60.8198,60.4656,60.7639,483000.0
2014-04-08 13:30:00,97.79,97.81,97.66,97.76,403900.0,60.7639,60.7763,60.6831,60.7453,403900.0
2014-04-08 14:00:00,97.76,97.79,97.45,97.5,593400.0,60.7453,60.7639,60.5526,60.5837,593400.0
2014-04-08 14:30:00,97.5,97.54,97.27,97.53,477700.0,60.5837,60.6086,60.4408,60.6023,477700.0
2014-04-08 15:00:00,97.52,97.67,97.34,97.64,458900.0,60.5961,60.6893,60.4843,60.6707,458900.0
2014-04-08 15:30:00,97.65,97.74,97.43,97.46,1491100.0,60.6769,60.7328,60.5402,60.5588,1491100.0
2014-04-09 09:30:00,97.75,97.79,96.63,96.64,1117300.0,60.739,60.7639,60.0431,60.0493,1117300.0
2014-04-09 10:00:00,96.63,97.02,96.63,96.98,578600.0,60.0431,60.2854,60.0431,60.2606,578600.0
2014-04-09 10:30:00,96.99,97.08,96.81,96.82,428900.0,60.2668,60.3227,60.155,60.1612,428900.0
2014-04-09 11:00:00,96.83,97.11,96.82,97.01,375700.0,60.1674,60.3414,60.1612,60.2792,375700.0
2014-04-09 11:30:00,97.01,97.26,97.01,97.23,383500.0,60.2792,60.4346,60.2792,60.4159,383500.0
2014-04-09 12:00:00,97.24,97.33,97.08,97.19,349000.0,60.4221,60.4781,60.3227,60.3911,349000.0
2014-04-09 12:30:00,97.19,97.22,97.09,97.13,341300.0,60.3911,60.4097,60.3289,60.3538,341300.0
2014-04-09 13:00:00,97.13,97.16,96.97,96.97,208000.0,60.3538,60.3724,60.2544,60.2544,208000.0
2014-04-09 13:30:00,96.98,97.1,96.91,97.02,299800.0,60.2606,60.3352,60.2171,60.2854,299800.0
2014-04-09 14:00:00,97.02,97.33,97.02,97.2,702800.0,60.2854,60.4781,60.2854,60.3973,702800.0
2014-04-09 14:30:00,97.21,97.24,96.94,96.97,444500.0,60.4035,60.4221,60.2357,60.2544,444500.0
2014-04-09 15:00:00,96.97,97.14,96.94,97.01,673500.0,60.2544,60.36,60.2357,60.2792,673500.0
2014-04-09 15:30:00,97.01,97.35,97.01,97.3,1499000.0,60.2792,60.4905,60.2792,60.4594,1499000.0
2014-04-10 09:30:00,96.98,97.4,96.23,97.38,1231600.0,60.2606,60.5216,59.7946,60.5091,1231600.0
2014-04-10 10:00:00,97.39,97.78,97.3,97.7,927100.0,60.5153,60.7577,60.4594,60.708,927100.0
2014-04-10 10:30:00,97.72,97.76,97.41,97.5,578600.0,60.7204,60.7453,60.5278,60.5837,578600.0
2014-04-10 11:00:00,97.51,97.61,97.35,97.37,561300.0,60.5899,60.6521,60.4905,60.5029,561300.0
2014-04-10 11:30:00,97.37,97.63,97.29,97.29,441900.0,60.5029,60.6645,60.4532,60.4532,441900.0
2014-04-10 12:00:00,97.29,97.36,96.78,97.14,662600.0,60.4532,60.4967,60.1363,60.36,662600.0
2014-04-10 12:30:00,97.14,97.4,97.14,97.28,670100.0,60.36,60.5216,60.36,60.447,670100.0
2014-04-10 13:00:00,97.28,97.29,96.99,97.23,587000.0,60.447,60.4532,60.2668,60.4159,587000.0
2014-04-10 13:30:00,97.23,97.23,97.0,97.18,513900.0,60.4159,60.4159,60.273,60.3849,513900.0
2014-04-10 14:00:00,97.18,97.41,97.16,97.26,751600.0,60.3849,60.5278,60.3724,60.4346,751600.0
2014-04-10 14:30:00,97.25,97.25,96.99,96.99,781300.0,60.4284,60.4284,60.2668,60.2668,781300.0
2014-04-10 15:00:00,97.0,97.05,96.63,96.97,1241800.0,60.273,60.3041,60.0431,60.2544,1241800.0
2014-04-10 15:30:00,96.96,97.38,96.78,96.79,1954700.0,60.2482,60.5091,60.1363,60.1425,1954700.0
2014-04-11 09:30:00,96.51,97.44,96.46,97.26,1228500.0,59.9685,60.5464,59.9375,60.4346,1228500.0
2014-04-11 10:00:00,97.26,97.28,96.7,96.75,803500.0,60.4346,60.447,60.0866,60.1177,803500.0
2014-04-11 10:30:00,96.74,96.9,96.66,96.82,601300.0,60.1115,60.2109,60.0617,60.1612,601300.0
2014-04-11 11:00:00,96.82,96.89,96.61,96.66,623700.0,60.1612,60.2047,60.0307,60.0617,623700.0
2014-04-11 11:30:00,96.66,96.73,96.5,96.65,479000.0,60.0617,60.1052,59.9623,60.0555,479000.0
2014-04-11 12:00:00,96.64,96.77,96.47,96.58,438700.0,60.0493,60.1301,59.9437,60.012,438700.0
2014-04-11 12:30:00,96.58,96.61,96.51,96.51,371200.0,60.012,60.0307,59.9685,59.9685,371200.0
2014-04-11 13:00:00,96.51,96.54,96.28,96.36,671300.0,59.9685,59.9872,59.8256,59.8753,671300.0
2014-04-11 13:30:00,96.36,96.51,96.31,96.44,361700.0,59.8753,59.9685,59.8443,59.925,361700.0
2014-04-11 14:00:00,96.44,96.53,96.35,96.46,554200.0,59.925,59.981,59.8691,59.9375,554200.0
2014-04-11 14:30:00,96.46,96.61,96.43,96.54,612600.0,59.9375,60.0307,59.9188,59.9872,612600.0
2014-04-11 15:00:00,96.54,96.73,96.38,96.67,610100.0,59.9872,60.1052,59.8878,60.068,610100.0
2014-04-11 15:30:00,96.67,96.99,96.64,96.71,2626800.0,60.068,60.2668,60.0493,60.0928,2626800.0
2014-04-14 09:30:00,97.49,97.64,96.74,96.83,1131300.0,60.5775,60.6707,60.1115,60.1674,1131300.0
2014-04-14 10:00:00,96.85,97.3,96.78,97.25,659700.0,60.1798,60.4594,60.1363,60.4284,659700.0
2014-04-14 10:30:00,97.24,97.81,97.22,97.69,662500.0,60.4221,60.7763,60.4097,60.7018,662500.0
2014-04-14 11:00:00,97.7,97.77,97.57,97.76,548600.0,60.708,60.7515,60.6272,60.7453,548600.0
2014-04-14 11:30:00,97.76,97.89,97.74,97.79,462900.0,60.7453,60.826,60.7328,60.7639,462900.0
2014-04-14 12:00:00,97.79,98.05,97.71,98.05,512300.0,60.7639,60.9255,60.7142,60.9255,512300.0
2014-04-14 12:30:00,98.05,98.06,97.85,97.87,276200.0,60.9255,60.9317,60.8012,60.8136,276200.0
2014-04-14 13:00:00,97.88,97.93,97.54,97.65,427400.0,60.8198,60.8509,60.6086,60.6769,427400.0
2014-04-14 13:30:00,97.65,97.75,97.48,97.57,298200.0,60.6769,60.739,60.5713,60.6272,298200.0
2014-04-14 14:00:00,97.57,97.66,97.44,97.47,362000.0,60.6272,60.6831,60.5464,60.5651,362000.0
2014-04-14 14:30:00,97.46,97.7,97.37,97.56,363100.0,60.5588,60.708,60.5029,60.621,363100.0
2014-04-14 15:00:00,97.55,97.59,97.23,97.52,649500.0,60.6148,60.6396,60.4159,60.5961,649500.0
2014-04-14 15:30:00,97.53,97.91,97.53,97.85,1249400.0,60.6023,60.8385,60.6023,60.8012,1249400.0
2014-04-15 09:30:00,97.58,98.09,97.07,98.05,1038400.0,60.6334,60.9503,60.3165,60.9255,1038400.0
2014-04-15 10:00:00,98.04,98.28,97.81,97.88,883500.0,60.9192,61.0684,60.7763,60.8198,883500.0
2014-04-15 10:30:00,97.87,98.17,97.66,97.8,772900.0,60.8136,61.0,60.6831,60.7701,772900.0
2014-04-15 11:00:00,97.79,97.9,97.55,97.81,616800.0,60.7639,60.8322,60.6148,60.7763,616800.0
2014-04-15 11:30:00,97.82,97.99,97.31,97.37,662700.0,60.7825,60.8882,60.4656,60.5029,662700.0
2014-04-15 12:00:00,97.38,97.43,97.15,97.38,505300.0,60.5091,60.5402,60.3662,60.5091,505300.0
2014-04-15 12:30:00,97.39,97.39,97.13,97.3,366800.0,60.5153,60.5153,60.3538,60.4594,366800.0
2014-04-15 13:00:00,97.29,97.49,97.16,97.38,443000.0,60.4532,60.5775,60.3724,60.5091,443000.0
2014-04-15 13:30:00,97.39,97.8,97.37,97.8,536000.0,60.5153,60.7701,60.5029,60.7701,536000.0
2014-04-15 14:00:00,97.8,98.28,97.77,98.06,904600.0,60.7701,61.0684,60.7515,60.9317,904600.0
2014-04-15 14:30:00,98.07,98.48,98.06,98.35,754200.0,60.9379,61.1926,60.9317,61.1119,754200.0
2014-04-15 15:00:00,98.35,98.56,98.31,98.56,1033400.0,61.1119,61.2424,61.087,61.2424,1033400.0
2014-04-15 15:30:00,98.56,98.7,98.36,98.67,1876400.0,61.2424,61.3293,61.1181,61.3107,1876400.0
2014-04-16 09:30:00,99.05,99.91,98.97,99.58,1902600.0,61.5468,62.0812,61.4971,61.8762,1902600.0
2014-04-16 10:00:00,99.58,99.58,99.26,99.43,655500.0,61.8762,61.8762,61.6773,61.7829,655500.0
2014-04-16 10:30:00,99.43,99.49,99.29,99.39,500900.0,61.7829,61.8202,61.696,61.7581,500900.0
2014-04-16 11:00:00,99.39,99.5,99.31,99.34,563200.0,61.7581,61.8264,61.7084,61.727,563200.0
2014-04-16 11:30:00,99.34,99.62,99.32,99.54,531500.0,61.727,61.901,61.7146,61.8513,531500.0
2014-04-16 12:00:00,99.55,99.59,99.44,99.5,504400.0,61.8575,61.8824,61.7892,61.8264,504400.0
2014-04-16 12:30:00,99.5,99.55,99.37,99.43,347700.0,61.8264,61.8575,61.7457,61.7829,347700.0
2014-04-16 13:00:00,99.44,99.53,99.44,99.47,354100.0,61.7892,61.8451,61.7892,61.8078,354100.0
2014-04-16 13:30:00,99.47,99.6,99.43,99.6,548800.0,61.8078,61.8886,61.7829,61.8886,548800.0
2014-04-16 14:00:00,99.6,99.62,99.46,99.61,363900.0,61.8886,61.901,61.8016,61.8948,363900.0
2014-04-16 14:30:00,99.61,99.91,99.6,99.89,640100.0,61.8948,62.0812,61.8886,62.0688,640100.0
2014-04-16 15:00:00,99.89,99.98,99.84,99.96,614500.0,62.0688,62.1247,62.0377,62.1123,614500.0
2014-04-16 15:30:00,99.96,100.1,99.75,99.93,2833900.0,62.1123,62.1993,61.9818,62.0936,2833900.0
2014-04-17 09:30:00,99.69,100.09,99.69,99.92,2234300.0,61.9445,62.1931,61.9445,62.0874,2234300.0
2014-04-17 10:00:00,99.92,100.11,99.75,99.87,762900.0,62.0874,62.2055,61.9818,62.0563,762900.0
2014-04-17 10:30:00,99.87,100.29,99.83,100.28,674500.0,62.0563,62.3173,62.0315,62.3111,674500.0
2014-04-17 11:00:00,100.28,100.43,100.16,100.41,694400.0,62.3111,62.4043,62.2365,62.3919,694400.0
2014-04-17 11:30:00,100.42,100.57,100.34,100.35,830100.0,62.3981,62.4913,62.3484,62.3546,830100.0
2014-04-17 12:00:00,100.36,100.76,100.34,100.75,728900.0,62.3608,62.6094,62.3484,62.6032,728900.0
2014-04-17 12:30:00,100.76,100.79,100.62,100.74,524700.0,62.6094,62.628,62.5224,62.5969,524700.0
2014-04-17 13:00:00,100.75,100.83,100.57,100.8,575000.0,62.6032,62.6529,62.4913,62.6342,575000.0
2014-04-17 13:30:00,100.81,100.93,100.8,100.92,465200.0,62.6404,62.715,62.6342,62.7088,465200.0
2014-04-17 14:00:00,100.91,100.97,100.8,100.8,614100.0,62.7026,62.7399,62.6342,62.6342,614100.0
2014-04-17 14:30:00,100.8,100.81,100.49,100.64,611800.0,62.6342,62.6404,62.4416,62.5348,611800.0
2014-04-17 15:00:00,100.64,100.84,100.62,100.69,1118200.0,62.5348,62.6591,62.5224,62.5659,1118200.0
2014-04-17 15:30:00,100.69,100.69,100.39,100.42,2447300.0,62.5659,62.5659,62.3795,62.3981,2447300.0
2014-04-21 09:30:00,100.03,100.36,99.89,100.25,839000.0,62.1558,62.3608,62.0688,62.2925,839000.0
2014-04-21 10:00:00,100.25,100.88,100.06,100.6,657900.0,62.2925,62.6839,62.1744,62.51,657900.0
2014-04-21 10:30:00,100.61,100.73,100.5,100.63,334800.0,62.5162,62.5907,62.4478,62.5286,334800.0
2014-04-21 11:00:00,100.63,100.88,100.57,100.79,324400.0,62.5286,62.6839,62.4913,62.628,324400.0
2014-04-21 11:30:00,100.79,100.85,100.61,100.7,243500.0,62.628,62.6653,62.5162,62.5721,243500.0
2014-04-21 12:00:00,100.71,100.89,100.68,100.85,257000.0,62.5783,62.6901,62.5597,62.6653,257000.0
2014-04-21 12:30:00,100.86,100.86,100.64,100.67,304600.0,62.6715,62.6715,62.5348,62.5534,304600.0
2014-04-21 13:00:00,100.67,100.81,100.6,100.79,337300.0,62.5534,62.6404,62.51,62.628,337300.0
2014-04-21 13:30:00,100.79,100.88,100.71,100.84,289700.0,62.628,62.6839,62.5783,62.6591,289700.0
2014-04-21 14:00:00,100.84,100.88,100.73,100.75,264000.0,62.6591,62.6839,62.5907,62.6032,264000.0
2014-04-21 14:30:00,100.74,100.82,100.65,100.76,295000.0,62.5969,62.6467,62.541,62.6094,295000.0
2014-04-21 15:00:00,100.76,100.79,100.57,100.67,435100.0,62.6094,62.628,62.4913,62.5534,435100.0
2014-04-21 15:30:00,100.67,100.89,100.67,100.88,1066400.0,62.5534,62.6901,62.5534,62.6839,1066400.0
2014-04-22 09:30:00,100.53,100.86,100.22,100.75,995800.0,62.4665,62.6715,62.2738,62.6032,995800.0
2014-04-22 10:00:00,100.76,100.83,100.52,100.54,664500.0,62.6094,62.6529,62.4602,62.4727,664500.0
2014-04-22 10:30:00,100.54,100.73,100.53,100.64,469300.0,62.4727,62.5907,62.4665,62.5348,469300.0
2014-04-22 11:00:00,100.64,100.76,100.6,100.7,315900.0,62.5348,62.6094,62.51,62.5721,315900.0
2014-04-22 11:30:00,100.7,100.73,100.52,100.56,401600.0,62.5721,62.5907,62.4602,62.4851,401600.0
2014-04-22 12:00:00,100.56,100.79,100.54,100.72,399500.0,62.4851,62.628,62.4727,62.5845,399500.0
2014-04-22 12:30:00,100.72,100.76,100.53,100.59,257600.0,62.5845,62.6094,62.4665,62.5037,257600.0
2014-04-22 13:00:00,100.6,100.67,100.54,100.62,249400.0,62.51,62.5534,62.4727,62.5224,249400.0
2014-04-22 13:30:00,100.63,100.72,100.58,100.65,235600.0,62.5286,62.5845,62.4975,62.541,235600.0
2014-04-22 14:00:00,100.66,100.68,100.46,100.47,286700.0,62.5472,62.5597,62.423,62.4292,286700.0
2014-04-22 14:30:00,100.46,100.59,100.43,100.52,406500.0,62.423,62.5037,62.4043,62.4602,406500.0
2014-04-22 15:00:00,100.51,100.72,100.5,100.63,482300.0,62.454,62.5845,62.4478,62.5286,482300.0
2014-04-22 15:30:00,100.63,100.71,100.37,100.38,1060200.0,62.5286,62.5783,62.367,62.3732,1060200.0
2014-04-23 09:30:00,100.59,100.95,100.42,100.75,1116100.0,62.5037,62.7274,62.3981,62.6032,1116100.0
2014-04-23 10:00:00,100.75,100.92,100.7,100.74,640500.0,62.6032,62.7088,62.5721,62.5969,640500.0
2014-04-23 10:30:00,100.73,100.84,100.42,100.51,509000.0,62.5907,62.6591,62.3981,62.454,509000.0
2014-04-23 11:00:00,100.5,100.66,100.34,100.41,431000.0,62.4478,62.5472,62.3484,62.3919,431000.0
2014-04-23 11:30:00,100.41,100.68,100.36,100.58,479000.0,62.3919,62.5597,62.3608,62.4975,479000.0
2014-04-23 12:00:00,100.58,100.74,100.54,100.63,421400.0,62.4975,62.5969,62.4727,62.5286,421400.0
2014-04-23 12:30:00,100.62,100.75,100.61,100.71,391200.0,62.5224,62.6032,62.5162,62.5783,391200.0
2014-04-23 13:00:00,100.71,100.78,100.51,100.56,342800.0,62.5783,62.6218,62.454,62.4851,342800.0
2014-04-23 13:30:00,100.56,100.67,100.47,100.64,263800.0,62.4851,62.5534,62.4292,62.5348,263800.0
2014-04-23 14:00:00,100.63,100.67,100.47,100.47,277300.0,62.5286,62.5534,62.4292,62.4292,277300.0
2014-04-23 14:30:00,100.47,100.53,100.33,100.49,347600.0,62.4292,62.4665,62.3422,62.4416,347600.0
2014-04-23 15:00:00,100.49,100.52,100.42,100.45,329200.0,62.4416,62.4602,62.3981,62.4167,329200.0
2014-04-23 15:30:00,100.45,100.59,100.42,100.5,973000.0,62.4167,62.5037,62.3981,62.4478,973000.0
2014-04-24 09:30:00,100.48,100.6,100.11,100.26,1247200.0,62.4354,62.51,62.2055,62.2987,1247200.0
2014-04-24 10:00:00,100.26,100.33,99.9,100.08,888800.0,62.2987,62.3422,62.075,62.1868,888800.0
2014-04-24 10:30:00,100.08,100.14,99.86,99.91,440800.0,62.1868,62.2241,62.0501,62.0812,440800.0
2014-04-24 11:00:00,99.92,100.23,99.9,100.17,665500.0,62.0874,62.28,62.075,62.2428,665500.0
2014-04-24 11:30:00,100.18,100.34,100.16,100.24,383200.0,62.249,62.3484,62.2365,62.2863,383200.0
2014-04-24 12:00:00,100.25,100.32,100.18,100.2,285500.0,62.2925,62.336,62.249,62.2614,285500.0
2014-04-24 12:30:00,100.22,100.34,100.16,100.31,207800.0,62.2738,62.3484,62.2365,62.3298,207800.0
2014-04-24 13:00:00,100.32,100.35,100.11,100.19,243300.0,62.336,62.3546,62.2055,62.2552,243300.0
2014-04-24 13:30:00,100.18,100.19,99.87,99.93,394000.0,62.249,62.2552,62.0563,62.0936,394000.0
2014-04-24 14:00:00,99.94,100.04,99.86,99.95,329800.0,62.0998,62.162,62.0501,62.1061,329800.0
2014-04-24 14:30:00,99.96,100.07,99.92,100.06,314100.0,62.1123,62.1806,62.0874,62.1744,314100.0
2014-04-24 15:00:00,100.06,100.25,100.02,100.17,759600.0,62.1744,62.2925,62.1496,62.2428,759600.0
2014-04-24 15:30:00,100.18,100.21,99.98,100.03,1117400.0,62.249,62.2676,62.1247,62.1558,1117400.0
2014-04-25 09:30:00,99.99,100.43,99.93,100.39,1182100.0,62.1309,62.4043,62.0936,62.3795,1182100.0
2014-04-25 10:00:00,100.38,100.57,100.21,100.34,762000.0,62.3732,62.4913,62.2676,62.3484,762000.0
2014-04-25 10:30:00,100.34,100.45,100.2,100.25,529400.0,62.3484,62.4167,62.2614,62.2925,529400.0
2014-04-25 11:00:00,100.25,100.38,100.16,100.23,442200.0,62.2925,62.3732,62.2365,62.28,442200.0
2014-04-25 11:30:00,100.24,100.34,100.09,100.23,406900.0,62.2863,62.3484,62.1931,62.28,406900.0
2014-04-25 12:00:00,100.23,100.4,100.13,100.33,250200.0,62.28,62.3857,62.2179,62.3422,250200.0
2014-04-25 12:30:00,100.34,100.38,100.15,100.28,367700.0,62.3484,62.3732,62.2303,62.3111,367700.0
2014-04-25 13:00:00,100.28,100.3,100.14,100.24,483600.0,62.3111,62.3235,62.2241,62.2863,483600.0
2014-04-25 13:30:00,100.24,100.24,100.11,100.22,432600.0,62.2863,62.2863,62.2055,62.2738,432600.0
2014-04-25 14:00:00,100.21,100.24,100.11,100.21,654900.0,62.2676,62.2863,62.2055,62.2676,654900.0
2014-04-25 14:30:00,100.21,100.36,100.15,100.18,616200.0,62.2676,62.3608,62.2303,62.249,616200.0
2014-04-25 15:00:00,100.19,100.34,100.15,100.31,617800.0,62.2552,62.3484,62.2303,62.3298,617800.0
2014-04-25 15:30:00,100.31,100.54,100.28,100.42,1395400.0,62.3298,62.4727,62.3111,62.3981,1395400.0
2014-04-28 09:30:00,100.72,101.16,100.43,100.76,1438900.0,62.5845,62.8579,62.4043,62.6094,1438900.0
2014-04-28 10:00:00,100.77,100.84,100.56,100.83,609700.0,62.6156,62.6591,62.4851,62.6529,609700.0
2014-04-28 10:30:00,100.83,101.01,100.77,100.94,343800.0,62.6529,62.7647,62.6156,62.7212,343800.0
2014-04-28 11:00:00,100.94,100.95,100.51,100.61,625500.0,62.7212,62.7274,62.454,62.5162,625500.0
2014-04-28 11:30:00,100.61,101.0,100.6,100.9,589500.0,62.5162,62.7585,62.51,62.6964,589500.0
2014-04-28 12:00:00,100.89,101.13,100.85,101.09,563000.0,62.6901,62.8393,62.6653,62.8144,563000.0
2014-04-28 12:30:00,101.09,101.23,100.87,101.15,473400.0,62.8144,62.9014,62.6777,62.8517,473400.0
2014-04-28 13:00:00,101.16,101.16,100.63,100.75,775400.0,62.8579,62.8579,62.5286,62.6032,775400.0
2014-04-28 13:30:00,100.75,100.76,100.39,100.47,739900.0,62.6032,62.6094,62.3795,62.4292,739900.0
2014-04-28 14:00:00,100.47,100.61,100.31,100.59,852100.0,62.4292,62.5162,62.3298,62.5037,852100.0
2014-04-28 14:30:00,100.6,100.65,100.46,100.55,531300.0,62.51,62.541,62.423,62.4789,531300.0
2014-04-28 15:00:00,100.56,101.3,100.55,101.2,1265300.0,62.4851,62.9449,62.4789,62.8828,1265300.0
2014-04-28 15:30:00,101.2,101.46,101.17,101.17,1997300.0,62.8828,63.0443,62.8641,62.8641,1997300.0
2014-04-29 09:30:00,101.57,102.2,101.23,102.04,1081700.0,63.1127,63.5041,62.9014,63.4047,1081700.0
2014-04-29 10:00:00,102.04,102.44,101.91,101.95,887500.0,63.4047,63.6533,63.3239,63.3488,887500.0
2014-04-29 10:30:00,101.94,102.2,101.91,102.18,533100.0,63.3426,63.5041,63.3239,63.4917,533100.0
2014-04-29 11:00:00,102.17,102.57,102.17,102.45,725600.0,63.4855,63.7341,63.4855,63.6595,725600.0
2014-04-29 11:30:00,102.45,102.5,102.05,102.07,687200.0,63.6595,63.6906,63.4109,63.4234,687200.0
2014-04-29 12:00:00,102.07,102.07,101.85,101.85,571200.0,63.4234,63.4234,63.2867,63.2867,571200.0
2014-04-29 12:30:00,101.84,101.92,101.76,101.86,407100.0,63.2805,63.3302,63.2307,63.2929,407100.0
2014-04-29 13:00:00,101.86,101.92,101.7,101.8,389600.0,63.2929,63.3302,63.1935,63.2556,389600.0
2014-04-29 13:30:00,101.8,101.81,101.42,101.53,693800.0,63.2556,63.2618,63.0195,63.0878,693800.0
2014-04-29 14:00:00,101.53,101.73,101.53,101.64,330800.0,63.0878,63.2121,63.0878,63.1562,330800.0
2014-04-29 14:30:00,101.64,101.69,101.5,101.51,289300.0,63.1562,63.1872,63.0692,63.0754,289300.0
2014-04-29 15:00:00,101.51,101.67,101.5,101.62,373300.0,63.0754,63.1748,63.0692,63.1437,373300.0
2014-04-29 15:30:00,101.63,101.63,101.37,101.44,1069600.0,63.15,63.15,62.9884,63.0319,1069600.0
2014-04-30 09:30:00,101.13,101.44,100.71,100.95,862400.0,62.8393,63.0319,62.5783,62.7274,862400.0
2014-04-30 10:00:00,100.96,101.31,100.92,101.0,647600.0,62.7336,62.9511,62.7088,62.7585,647600.0
2014-04-30 10:30:00,101.0,101.15,100.88,100.88,483000.0,62.7585,62.8517,62.6839,62.6839,483000.0
2014-04-30 11:00:00,100.89,100.94,100.8,100.92,541500.0,62.6901,62.7212,62.6342,62.7088,541500.0
2014-04-30 11:30:00,100.92,101.04,100.9,101.01,483700.0,62.7088,62.7834,62.6964,62.7647,483700.0
2014-04-30 12:00:00,101.01,101.11,101.0,101.03,249700.0,62.7647,62.8268,62.7585,62.7771,249700.0
2014-04-30 12:30:00,101.04,101.12,100.99,101.12,486700.0,62.7834,62.8331,62.7523,62.8331,486700.0
2014-04-30 13:00:00,101.12,101.29,101.1,101.13,196800.0,62.8331,62.9387,62.8206,62.8393,196800.0
2014-04-30 13:30:00,101.14,101.42,101.11,101.28,468800.0,62.8455,63.0195,62.8268,62.9325,468800.0
2014-04-30 14:00:00,101.27,101.65,101.13,101.6,691800.0,62.9263,63.1624,62.8393,63.1313,691800.0
2014-04-30 14:30:00,101.6,102.11,101.58,102.02,834200.0,63.1313,63.4482,63.1189,63.3923,834200.0
2014-04-30 15:00:00,102.03,102.21,101.9,102.2,1421400.0,63.3985,63.5104,63.3177,63.5041,1421400.0
2014-04-30 15:30:00,102.21,102.33,101.97,102.27,3061400.0,63.5104,63.5849,63.3612,63.5476,3061400.0
2014-05-01 09:30:00,101.94,102.39,101.64,101.89,1455000.0,63.3426,63.6222,63.1562,63.3115,1455000.0
2014-05-01 10:00:00,101.88,101.92,101.51,101.55,1026400.0,63.3053,63.3302,63.0754,63.1003,1026400.0
2014-05-01 10:30:00,101.54,101.82,101.41,101.82,768400.0,63.094,63.268,63.0133,63.268,768400.0
2014-05-01 11:00:00,101.83,102.03,101.48,101.55,835500.0,63.2742,63.3985,63.0568,63.1003,835500.0
2014-05-01 11:30:00,101.54,102.07,101.51,101.89,723300.0,63.094,63.4234,63.0754,63.3115,723300.0
2014-05-01 12:00:00,101.89,102.11,101.87,101.95,446400.0,63.3115,63.4482,63.2991,63.3488,446400.0
2014-05-01 12:30:00,101.94,102.0,101.71,101.81,383600.0,63.3426,63.3799,63.1997,63.2618,383600.0
2014-05-01 13:00:00,101.81,101.85,101.73,101.79,431100.0,63.2618,63.2867,63.2121,63.2494,431100.0
2014-05-01 13:30:00,101.79,101.79,101.43,101.48,439200.0,63.2494,63.2494,63.0257,63.0568,439200.0
2014-05-01 14:00:00,101.48,101.58,101.39,101.47,411600.0,63.0568,63.1189,63.0008,63.0505,411600.0
2014-05-01 14:30:00,101.47,101.63,101.4,101.61,360500.0,63.0505,63.15,63.007,63.1375,360500.0
2014-05-01 15:00:00,101.61,101.62,101.32,101.33,537900.0,63.1375,63.1437,62.9573,62.9636,537900.0
2014-05-01 15:30:00,101.34,101.42,101.2,101.41,1334000.0,62.9698,63.0195,62.8828,63.0133,1334000.0
2014-05-02 09:30:00,101.28,102.47,100.98,102.43,1304400.0,62.9325,63.6719,62.7461,63.6471,1304400.0
2014-05-02 10:00:00,102.43,102.91,102.41,102.7,998300.0,63.6471,63.9453,63.6346,63.8148,998300.0
2014-05-02 10:30:00,102.71,102.76,102.2,102.23,954100.0,63.821,63.8521,63.5041,63.5228,954100.0
2014-05-02 11:00:00,102.22,102.43,102.2,102.24,531600.0,63.5166,63.6471,63.5041,63.529,531600.0
2014-05-02 11:30:00,102.24,102.57,102.23,102.5,478900.0,63.529,63.7341,63.5228,63.6906,478900.0
2014-05-02 12:00:00,102.5,102.51,102.31,102.31,352600.0,63.6906,63.6968,63.5725,63.5725,352600.0
2014-05-02 12:30:00,102.31,102.44,102.21,102.23,469800.0,63.5725,63.6533,63.5104,63.5228,469800.0
2014-05-02 13:00:00,102.23,102.42,102.15,102.23,470800.0,63.5228,63.6408,63.4731,63.5228,470800.0
2014-05-02 13:30:00,102.22,102.46,102.14,102.26,450200.0,63.5166,63.6657,63.4669,63.5414,450200.0
2014-05-02 14:00:00,102.26,102.27,101.76,101.8,650800.0,63.5414,63.5476,63.2307,63.2556,650800.0
2014-05-02 14:30:00,101.8,102.08,101.79,102.02,483600.0,63.2556,63.4296,63.2494,63.3923,483600.0
2014-05-02 15:00:00,102.01,102.22,101.95,102.05,499300.0,63.3861,63.5166,63.3488,63.4109,499300.0
2014-05-02 15:30:00,102.06,102.17,101.99,102.01,1209700.0,63.4172,63.4855,63.3737,63.3861,1209700.0
2014-05-05 09:30:00,101.69,102.24,101.58,102.21,714900.0,63.1872,63.529,63.1189,63.5104,714900.0
2014-05-05 10:00:00,102.23,102.49,102.18,102.43,631000.0,63.5228,63.6843,63.4917,63.6471,631000.0
2014-05-05 10:30:00,102.43,102.97,102.42,102.97,563900.0,63.6471,63.9826,63.6408,63.9826,563900.0
2014-05-05 11:00:00,102.97,103.13,102.8,102.89,641300.0,63.9826,64.082,63.877,63.9329,641300.0
2014-05-05 11:30:00,102.9,103.06,102.89,102.95,377800.0,63.9391,64.0385,63.9329,63.9702,377800.0
2014-05-05 12:00:00,102.95,102.99,102.88,102.9,228500.0,63.9702,63.995,63.9267,63.9391,228500.0
2014-05-05 12:30:00,102.9,102.95,102.82,102.83,198300.0,63.9391,63.9702,63.8894,63.8956,198300.0
2014-05-05 13:00:00,102.83,102.93,102.76,102.86,213900.0,63.8956,63.9577,63.8521,63.9142,213900.0
2014-05-05 13:30:00,102.85,102.89,102.7,102.7,264300.0,63.908,63.9329,63.8148,63.8148,264300.0
2014-05-05 14:00:00,102.71,102.88,102.7,102.86,293500.0,63.821,63.9267,63.8148,63.9142,293500.0
2014-05-05 14:30:00,102.86,102.95,102.77,102.91,416900.0,63.9142,63.9702,63.8583,63.9453,416900.0
2014-05-05 15:00:00,102.91,102.99,102.85,102.98,397000.0,63.9453,63.995,63.908,63.9888,397000.0
2014-05-05 15:30:00,102.98,103.07,102.88,102.91,970500.0,63.9888,64.0447,63.9267,63.9453,970500.0
2014-05-06 09:30:00,102.6,103.02,102.41,102.68,914600.0,63.7527,64.0137,63.6346,63.8024,914600.0
2014-05-06 10:00:00,102.68,103.12,102.66,102.96,627300.0,63.8024,64.0758,63.79,63.9764,627300.0
2014-05-06 10:30:00,102.95,103.16,102.81,102.82,461100.0,63.9702,64.1007,63.8832,63.8894,461100.0
2014-05-06 11:00:00,102.82,103.17,102.73,103.01,406100.0,63.8894,64.1069,63.8335,64.0075,406100.0
2014-05-06 11:30:00,103.01,103.15,102.98,103.15,324800.0,64.0075,64.0944,63.9888,64.0944,324800.0
2014-05-06 12:00:00,103.15,103.19,103.02,103.14,276100.0,64.0944,64.1193,64.0137,64.0882,276100.0
2014-05-06 12:30:00,103.14,103.3,103.11,103.18,366400.0,64.0882,64.1877,64.0696,64.1131,366400.0
2014-05-06 13:00:00,103.18,103.18,102.86,102.86,373600.0,64.1131,64.1131,63.9142,63.9142,373600.0
2014-05-06 13:30:00,102.87,102.99,102.78,102.93,292200.0,63.9205,63.995,63.8645,63.9577,292200.0
2014-05-06 14:00:00,102.92,102.99,102.79,102.85,364400.0,63.9515,63.995,63.8708,63.908,364400.0
2014-05-06 14:30:00,102.85,102.89,102.72,102.72,464300.0,63.908,63.9329,63.8273,63.8273,464300.0
2014-05-06 15:00:00,102.72,102.81,102.65,102.76,654800.0,63.8273,63.8832,63.7838,63.8521,654800.0
2014-05-06 15:30:00,102.76,102.8,102.61,102.68,1377300.0,63.8521,63.877,63.7589,63.8024,1377300.0
2014-05-07 09:30:00,103.12,103.45,103.05,103.17,1256100.0,64.0758,64.2809,64.0323,64.1069,1256100.0
2014-05-07 10:00:00,103.19,103.28,102.79,102.93,756700.0,64.1193,64.1752,63.8708,63.9577,756700.0
2014-05-07 10:30:00,102.93,103.22,102.89,103.08,717800.0,63.9577,64.1379,63.9329,64.051,717800.0
2014-05-07 11:00:00,103.08,103.19,103.03,103.09,786900.0,64.051,64.1193,64.0199,64.0572,786900.0
2014-05-07 11:30:00,103.1,103.44,103.1,103.36,711200.0,64.0634,64.2746,64.0634,64.2249,711200.0
2014-05-07 12:00:00,103.35,103.43,103.23,103.25,430600.0,64.2187,64.2684,64.1442,64.1566,430600.0
2014-05-07 12:30:00,103.26,103.39,103.16,103.3,401900.0,64.1628,64.2436,64.1007,64.1877,401900.0
2014-05-07 13:00:00,103.3,103.35,103.22,103.32,363800.0,64.1877,64.2187,64.1379,64.2001,363800.0
2014-05-07 13:30:00,103.32,103.39,103.2,103.21,321800.0,64.2001,64.2436,64.1255,64.1317,321800.0
2014-05-07 14:00:00,103.2,103.38,103.19,103.33,407500.0,64.1255,64.2374,64.1193,64.2063,407500.0
2014-05-07 14:30:00,103.33,103.36,103.12,103.22,351200.0,64.2063,64.2249,64.0758,64.1379,351200.0
2014-05-07 15:00:00,103.22,103.28,103.1,103.24,379600.0,64.1379,64.1752,64.0634,64.1504,379600.0
2014-05-07 15:30:00,103.23,103.4,103.08,103.1,1627200.0,64.1442,64.2498,64.051,64.0634,1627200.0
2014-05-08 09:30:00,103.09,103.29,102.8,102.87,739000.0,64.0572,64.1814,63.877,63.9205,739000.0
2014-05-08 10:00:00,102.87,102.92,102.7,102.72,598900.0,63.9205,63.9515,63.8148,63.8273,598900.0
2014-05-08 10:30:00,102.71,102.82,102.65,102.73,498500.0,63.821,63.8894,63.7838,63.8335,498500.0
2014-05-08 11:00:00,102.73,102.74,102.4,102.48,546300.0,63.8335,63.8397,63.6284,63.6781,546300.0
2014-05-08 11:30:00,102.48,102.65,102.48,102.57,383400.0,63.6781,63.7838,63.6781,63.7341,383400.0
2014-05-08 12:00:00,102.58,102.82,102.57,102.81,192700.0,63.7403,63.8894,63.7341,63.8832,192700.0
2014-05-08 12:30:00,102.81,102.82,102.7,102.71,222400.0,63.8832,63.8894,63.8148,63.821,222400.0
2014-05-08 13:00:00,102.72,102.76,102.42,102.54,357000.0,63.8273,63.8521,63.6408,63.7154,357000.0
2014-05-08 13:30:00,102.55,102.72,102.51,102.72,290400.0,63.7216,63.8273,63.6968,63.8273,290400.0
2014-05-08 14:00:00,102.73,102.74,102.41,102.43,350800.0,63.8335,63.8397,63.6346,63.6471,350800.0
2014-05-08 14:30:00,102.42,102.45,102.28,102.33,375500.0,63.6408,63.6595,63.5539,63.5849,375500.0
2014-05-08 15:00:00,102.32,102.56,102.17,102.51,534700.0,63.5787,63.7278,63.4855,63.6968,534700.0
2014-05-08 15:30:00,102.5,102.54,102.24,102.32,1266400.0,63.6906,63.7154,63.529,63.5787,1266400.0
2014-05-09 09:30:00,101.71,102.18,101.7,102.0,1116900.0,63.6274,63.9214,63.6212,63.8088,1116900.0
2014-05-09 10:00:00,102.0,102.02,101.6,101.6,599700.0,63.8088,63.8213,63.5586,63.5586,599700.0
2014-05-09 10:30:00,101.6,101.6,101.26,101.47,563200.0,63.5586,63.5586,63.3459,63.4773,563200.0
2014-05-09 11:00:00,101.47,101.77,101.44,101.75,365400.0,63.4773,63.6649,63.4585,63.6524,365400.0
2014-05-09 11:30:00,101.76,101.78,101.56,101.56,263000.0,63.6587,63.6712,63.5336,63.5336,263000.0
2014-05-09 12:00:00,101.57,101.81,101.53,101.76,293600.0,63.5398,63.69,63.5148,63.6587,293600.0
2014-05-09 12:30:00,101.77,101.93,101.75,101.89,470300.0,63.6649,63.765,63.6524,63.74,470300.0
2014-05-09 13:00:00,101.88,101.99,101.76,101.89,246100.0,63.7338,63.8026,63.6587,63.74,246100.0
2014-05-09 13:30:00,101.89,101.93,101.73,101.89,199900.0,63.74,63.765,63.6399,63.74,199900.0
2014-05-09 14:00:00,101.9,101.9,101.64,101.68,361900.0,63.7463,63.7463,63.5836,63.6086,361900.0
2014-05-09 14:30:00,101.68,101.73,101.38,101.51,560000.0,63.6086,63.6399,63.421,63.5023,560000.0
2014-05-09 15:00:00,101.52,101.75,101.52,101.7,273300.0,63.5085,63.6524,63.5085,63.6212,273300.0
2014-05-09 15:30:00,101.7,101.98,101.65,101.97,1114800.0,63.6212,63.7963,63.5899,63.7901,1114800.0
2014-05-12 09:30:00,102.33,102.35,101.8,102.05,945900.0,64.0153,64.0278,63.6837,63.8401,945900.0
2014-05-12 10:00:00,102.05,102.25,102.0,102.0,468700.0,63.8401,63.9652,63.8088,63.8088,468700.0
2014-05-12 10:30:00,102.01,102.03,101.57,101.58,508200.0,63.8151,63.8276,63.5398,63.5461,508200.0
2014-05-12 11:00:00,101.57,101.85,101.53,101.84,596000.0,63.5398,63.715,63.5148,63.7087,596000.0
2014-05-12 11:30:00,101.84,101.92,101.81,101.9,312500.0,63.7087,63.7588,63.69,63.7463,312500.0
2014-05-12 12:00:00,101.9,101.98,101.85,101.97,243500.0,63.7463,63.7963,63.715,63.7901,243500.0
2014-05-12 12:30:00,101.96,102.0,101.9,101.91,263100.0,63.7838,63.8088,63.7463,63.7525,263100.0
2014-05-12 13:00:00,101.91,101.99,101.88,101.96,251800.0,63.7525,63.8026,63.7338,63.7838,251800.0
2014-05-12 13:30:00,101.96,102.05,101.91,102.0,359700.0,63.7838,63.8401,63.7525,63.8088,359700.0
2014-05-12 14:00:00,102.0,102.11,101.94,102.09,334500.0,63.8088,63.8776,63.7713,63.8651,334500.0
2014-05-12 14:30:00,102.09,102.12,101.98,102.09,383800.0,63.8651,63.8839,63.7963,63.8651,383800.0
2014-05-12 15:00:00,102.09,102.14,102.02,102.11,652000.0,63.8651,63.8964,63.8213,63.8776,652000.0
2014-05-12 15:30:00,102.1,102.3,102.08,102.26,1273600.0,63.8714,63.9965,63.8589,63.9715,1273600.0
2014-05-13 09:30:00,102.18,102.29,101.94,102.25,790400.0,63.9214,63.9902,63.7713,63.9652,790400.0
2014-05-13 10:00:00,102.25,102.34,102.17,102.29,368800.0,63.9652,64.0215,63.9152,63.9902,368800.0
2014-05-13 10:30:00,102.29,102.39,102.25,102.37,433900.0,63.9902,64.0528,63.9652,64.0403,433900.0
2014-05-13 11:00:00,102.37,102.39,102.12,102.36,361800.0,64.0403,64.0528,63.8839,64.034,361800.0
2014-05-13 11:30:00,102.36,102.64,102.35,102.63,347700.0,64.034,64.2092,64.0278,64.2029,347700.0
2014-05-13 12:00:00,102.63,102.67,102.58,102.65,278400.0,64.2029,64.228,64.1717,64.2155,278400.0
2014-05-13 12:30:00,102.66,102.71,102.55,102.57,210100.0,64.2217,64.253,64.1529,64.1654,210100.0
2014-05-13 13:00:00,102.58,102.58,102.39,102.44,325800.0,64.1717,64.1717,64.0528,64.0841,325800.0
2014-05-13 13:30:00,102.44,102.5,102.38,102.4,326100.0,64.0841,64.1216,64.0465,64.0591,326100.0
2014-05-13 14:00:00,102.39,102.45,102.38,102.38,210200.0,64.0528,64.0903,64.0465,64.0465,210200.0
2014-05-13 14:30:00,102.39,102.47,102.35,102.43,400300.0,64.0528,64.1028,64.0278,64.0778,400300.0
2014-05-13 15:00:00,102.43,102.45,102.29,102.43,345900.0,64.0778,64.0903,63.9902,64.0778,345900.0
2014-05-13 15:30:00,102.43,102.47,102.34,102.36,1160400.0,64.0778,64.1028,64.0215,64.034,1160400.0
2014-05-14 09:30:00,102.36,102.68,102.34,102.58,762600.0,64.034,64.2342,64.0215,64.1717,762600.0
2014-05-14 10:00:00,102.57,102.58,102.43,102.48,400800.0,64.1654,64.1717,64.0778,64.1091,400800.0
2014-05-14 10:30:00,102.47,102.57,102.34,102.38,301100.0,64.1028,64.1654,64.0215,64.0465,301100.0
2014-05-14 11:00:00,102.38,102.41,102.29,102.4,278200.0,64.0465,64.0653,63.9902,64.0591,278200.0
2014-05-14 11:30:00,102.4,102.5,102.34,102.5,271900.0,64.0591,64.1216,64.0215,64.1216,271900.0
2014-05-14 12:00:00,102.5,102.5,102.42,102.48,308600.0,64.1216,64.1216,64.0716,64.1091,308600.0
2014-05-14 12:30:00,102.47,102.61,102.45,102.57,268600.0,64.1028,64.1904,64.0903,64.1654,268600.0
2014-05-14 13:00:00,102.58,102.6,102.4,102.44,172700.0,64.1717,64.1842,64.0591,64.0841,172700.0
2014-05-14 13:30:00,102.44,102.53,102.34,102.52,196800.0,64.0841,64.1404,64.0215,64.1341,196800.0
2014-05-14 14:00:00,102.52,102.54,102.4,102.42,253600.0,64.1341,64.1466,64.0591,64.0716,253600.0
2014-05-14 14:30:00,102.42,102.44,102.2,102.27,316800.0,64.0716,64.0841,63.9339,63.9777,316800.0
2014-05-14 15:00:00,102.26,102.37,102.21,102.3,359800.0,63.9715,64.0403,63.9402,63.9965,359800.0
2014-05-14 15:30:00,102.3,102.33,102.11,102.28,786300.0,63.9965,64.0153,63.8776,63.984,786300.0
2014-05-15 09:30:00,102.0,102.42,101.78,101.89,1015500.0,63.8088,64.0716,63.6712,63.74,1015500.0
2014-05-15 10:00:00,101.88,102.03,101.5,101.6,664800.0,63.7338,63.8276,63.496,63.5586,664800.0
2014-05-15 10:30:00,101.59,101.62,101.19,101.27,732100.0,63.5523,63.5711,63.3021,63.3522,732100.0
2014-05-15 11:00:00,101.27,101.28,100.9,100.98,552800.0,63.3522,63.3584,63.1207,63.1707,552800.0
2014-05-15 11:30:00,100.98,101.04,100.76,100.79,674400.0,63.1707,63.2083,63.0331,63.0519,674400.0
2014-05-15 12:00:00,100.78,100.91,100.33,100.44,788100.0,63.0456,63.1269,62.7641,62.8329,788100.0
2014-05-15 12:30:00,100.44,100.83,100.43,100.79,527900.0,62.8329,63.0769,62.8267,63.0519,527900.0
2014-05-15 13:00:00,100.79,100.84,100.54,100.61,551700.0,63.0519,63.0832,62.8955,62.9393,551700.0
2014-05-15 13:30:00,100.62,100.7,100.47,100.67,586500.0,62.9455,62.9956,62.8517,62.9768,586500.0
2014-05-15 14:00:00,100.66,100.91,100.6,100.67,673000.0,62.9706,63.1269,62.933,62.9768,673000.0
2014-05-15 14:30:00,100.67,100.79,100.57,100.61,599700.0,62.9768,63.0519,62.9143,62.9393,599700.0
2014-05-15 15:00:00,100.61,100.85,100.6,100.73,1010400.0,62.9393,63.0894,62.933,63.0143,1010400.0
2014-05-15 15:30:00,100.74,100.88,100.69,100.8,1997800.0,63.0206,63.1082,62.9893,63.0581,1997800.0
2014-05-16 09:30:00,100.59,101.0,100.32,100.72,2704500.0,62.9268,63.1832,62.7579,63.0081,2704500.0
2014-05-16 10:00:00,100.75,100.75,100.36,100.51,579200.0,63.0269,63.0269,62.7829,62.8767,579200.0
2014-05-16 10:30:00,100.51,100.8,100.5,100.61,518900.0,62.8767,63.0581,62.8705,62.9393,518900.0
2014-05-16 11:00:00,100.6,100.75,100.53,100.71,403000.0,62.933,63.0269,62.8892,63.0018,403000.0
2014-05-16 11:30:00,100.71,100.75,100.58,100.62,303000.0,63.0018,63.0269,62.9205,62.9455,303000.0
2014-05-16 12:00:00,100.63,100.7,100.57,100.63,170600.0,62.9518,62.9956,62.9143,62.9518,170600.0
2014-05-16 12:30:00,100.63,100.66,100.54,100.65,200500.0,62.9518,62.9706,62.8955,62.9643,200500.0
2014-05-16 13:00:00,100.64,100.76,100.54,100.73,426800.0,62.958,63.0331,62.8955,63.0143,426800.0
2014-05-16 13:30:00,100.73,100.79,100.7,100.77,300200.0,63.0143,63.0519,62.9956,63.0394,300200.0
2014-05-16 14:00:00,100.77,100.78,100.55,100.63,303500.0,63.0394,63.0456,62.9017,62.9518,303500.0
2014-05-16 14:30:00,100.62,100.89,100.61,100.88,288600.0,62.9455,63.1144,62.9393,63.1082,288600.0
2014-05-16 15:00:00,100.89,100.91,100.5,100.62,639300.0,63.1144,63.1269,62.8705,62.9455,639300.0
2014-05-16 15:30:00,100.62,100.81,100.56,100.73,1403100.0,62.9455,63.0644,62.908,63.0143,1403100.0
2014-05-19 09:30:00,100.42,100.99,100.42,100.99,644000.0,62.8204,63.177,62.8204,63.177,644000.0
2014-05-19 10:00:00,100.98,101.1,100.74,100.89,432500.0,63.1707,63.2458,63.0206,63.1144,432500.0
2014-05-19 10:30:00,100.89,100.92,100.74,100.81,249300.0,63.1144,63.1332,63.0206,63.0644,249300.0
2014-05-19 11:00:00,100.81,101.11,100.8,100.95,272900.0,63.0644,63.2521,63.0581,63.152,272900.0
2014-05-19 11:30:00,100.95,101.03,100.88,101.02,156300.0,63.152,63.202,63.1082,63.1958,156300.0
2014-05-19 12:00:00,101.02,101.07,100.87,100.91,223800.0,63.1958,63.227,63.1019,63.1269,223800.0
2014-05-19 12:30:00,100.91,100.91,100.76,100.85,186700.0,63.1269,63.1269,63.0331,63.0894,186700.0
2014-05-19 13:00:00,100.86,100.95,100.79,100.88,153000.0,63.0957,63.152,63.0519,63.1082,153000.0
2014-05-19 13:30:00,100.87,100.94,100.82,100.92,231900.0,63.1019,63.1457,63.0706,63.1332,231900.0
2014-05-19 14:00:00,100.92,100.97,100.85,100.89,225900.0,63.1332,63.1645,63.0894,63.1144,225900.0
2014-05-19 14:30:00,100.89,100.89,100.79,100.82,252700.0,63.1144,63.1144,63.0519,63.0706,252700.0
2014-05-19 15:00:00,100.82,100.91,100.79,100.9,275400.0,63.0706,63.1269,63.0519,63.1207,275400.0
2014-05-19 15:30:00,100.91,101.02,100.86,100.86,825100.0,63.1269,63.1958,63.0957,63.0957,825100.0
2014-05-20 09:30:00,100.69,100.93,100.61,100.86,476000.0,62.9893,63.1395,62.9393,63.0957,476000.0
2014-05-20 10:00:00,100.85,100.93,100.8,100.85,288800.0,63.0894,63.1395,63.0581,63.0894,288800.0
2014-05-20 10:30:00,100.85,100.98,100.74,100.93,191900.0,63.0894,63.1707,63.0206,63.1395,191900.0
2014-05-20 11:00:00,100.95,101.08,100.95,100.97,184800.0,63.152,63.2333,63.152,63.1645,184800.0
2014-05-20 11:30:00,100.98,101.02,100.69,100.73,206000.0,63.1707,63.1958,62.9893,63.0143,206000.0
2014-05-20 12:00:00,100.73,100.75,100.5,100.6,282300.0,63.0143,63.0269,62.8705,62.933,282300.0
2014-05-20 12:30:00,100.6,100.65,100.54,100.61,190800.0,62.933,62.9643,62.8955,62.9393,190800.0
2014-05-20 13:00:00,100.61,100.62,100.45,100.58,318500.0,62.9393,62.9455,62.8392,62.9205,318500.0
2014-05-20 13:30:00,100.59,100.68,100.48,100.6,270200.0,62.9268,62.9831,62.858,62.933,270200.0
2014-05-20 14:00:00,100.6,100.81,100.6,100.78,315500.0,62.933,63.0644,62.933,63.0456,315500.0
2014-05-20 14:30:00,100.78,100.8,100.68,100.71,321200.0,63.0456,63.0581,62.9831,63.0018,321200.0
2014-05-20 15:00:00,100.71,100.78,100.62,100.69,335800.0,63.0018,63.0456,62.9455,62.9893,335800.0
2014-05-20 15:30:00,100.69,100.87,100.64,100.67,1008800.0,62.9893,63.1019,62.958,62.9768,1008800.0
2014-05-21 09:30:00,100.85,101.38,100.72,101.35,676600.0,63.0894,63.421,63.0081,63.4022,676600.0
2014-05-21 10:00:00,101.36,101.47,101.09,101.27,397200.0,63.4085,63.4773,63.2396,63.3522,397200.0
2014-05-21 10:30:00,101.27,101.49,101.13,101.39,341100.0,63.3522,63.4898,63.2646,63.4272,341100.0
2014-05-21 11:00:00,101.38,101.46,101.32,101.41,275600.0,63.421,63.471,63.3834,63.4397,275600.0
2014-05-21 11:30:00,101.4,101.46,101.3,101.31,263400.0,63.4335,63.471,63.3709,63.3772,263400.0
2014-05-21 12:00:00,101.31,101.43,101.3,101.38,176600.0,63.3772,63.4522,63.3709,63.421,176600.0
2014-05-21 12:30:00,101.38,101.74,101.38,101.63,292900.0,63.421,63.6462,63.421,63.5774,292900.0
2014-05-21 13:00:00,101.64,101.7,101.59,101.64,161800.0,63.5836,63.6212,63.5523,63.5836,161800.0
2014-05-21 13:30:00,101.65,101.85,101.62,101.77,246600.0,63.5899,63.715,63.5711,63.6649,246600.0
2014-05-21 14:00:00,101.77,101.96,101.76,101.89,465000.0,63.6649,63.7838,63.6587,63.74,465000.0
2014-05-21 14:30:00,101.89,102.03,101.85,102.02,377400.0,63.74,63.8276,63.715,63.8213,377400.0
2014-05-21 15:00:00,102.02,102.22,101.98,102.13,482800.0,63.8213,63.9465,63.7963,63.8902,482800.0
2014-05-21 15:30:00,102.13,102.16,101.98,102.04,1564000.0,63.8902,63.9089,63.7963,63.8338,1564000.0
2014-05-22 09:30:00,101.81,101.96,101.5,101.51,731800.0,63.69,63.7838,63.496,63.5023,731800.0
2014-05-22 10:00:00,101.52,101.97,101.5,101.82,267200.0,63.5085,63.7901,63.496,63.6962,267200.0
2014-05-22 10:30:00,101.82,101.87,101.65,101.73,257700.0,63.6962,63.7275,63.5899,63.6399,257700.0
2014-05-22 11:00:00,101.74,101.86,101.67,101.69,241400.0,63.6462,63.7212,63.6024,63.6149,241400.0
2014-05-22 11:30:00,101.7,101.79,101.67,101.72,179400.0,63.6212,63.6775,63.6024,63.6337,179400.0
2014-05-22 12:00:00,101.73,101.73,101.55,101.63,136500.0,63.6399,63.6399,63.5273,63.5774,136500.0
2014-05-22 12:30:00,101.62,101.76,101.6,101.61,141700.0,63.5711,63.6587,63.5586,63.5649,141700.0
2014-05-22 13:00:00,101.61,101.69,101.52,101.56,134900.0,63.5649,63.6149,63.5085,63.5336,134900.0
2014-05-22 13:30:00,101.57,101.58,101.54,101.56,159400.0,63.5398,63.5461,63.5211,63.5336,159400.0
2014-05-22 14:00:00,101.56,101.63,101.52,101.6,157100.0,63.5336,63.5774,63.5085,63.5586,157100.0
2014-05-22 14:30:00,101.61,101.66,101.59,101.66,140900.0,63.5649,63.5961,63.5523,63.5961,140900.0
2014-05-22 15:00:00,101.66,101.66,101.48,101.51,268600.0,63.5961,63.5961,63.4835,63.5023,268600.0
2014-05-22 15:30:00,101.5,101.6,101.47,101.53,797700.0,63.496,63.5586,63.4773,63.5148,797700.0
2014-05-23 09:30:00,101.55,101.93,101.53,101.8,408300.0,63.5273,63.765,63.5148,63.6837,408300.0
2014-05-23 10:00:00,101.82,101.82,101.64,101.67,252700.0,63.6962,63.6962,63.5836,63.6024,252700.0
2014-05-23 10:30:00,101.67,101.91,101.61,101.76,292900.0,63.6024,63.7525,63.5649,63.6587,292900.0
2014-05-23 11:00:00,101.76,101.88,101.67,101.67,173500.0,63.6587,63.7338,63.6024,63.6024,173500.0
2014-05-23 11:30:00,101.67,101.68,101.51,101.55,177300.0,63.6024,63.6086,63.5023,63.5273,177300.0
2014-05-23 12:00:00,101.55,101.56,101.41,101.44,162100.0,63.5273,63.5336,63.4397,63.4585,162100.0
2014-05-23 12:30:00,101.44,101.56,101.41,101.45,130500.0,63.4585,63.5336,63.4397,63.4648,130500.0
2014-05-23 13:00:00,101.46,101.48,101.33,101.36,172800.0,63.471,63.4835,63.3897,63.4085,172800.0
2014-05-23 13:30:00,101.36,101.43,101.36,101.43,178300.0,63.4085,63.4522,63.4085,63.4522,178300.0
2014-05-23 14:00:00,101.44,101.44,101.3,101.35,155500.0,63.4585,63.4585,63.3709,63.4022,155500.0
2014-05-23 14:30:00,101.33,101.38,101.27,101.31,121900.0,63.3897,63.421,63.3522,63.3772,121900.0
2014-05-23 15:00:00,101.31,101.48,101.27,101.46,261000.0,63.3772,63.4835,63.3522,63.471,261000.0
2014-05-23 15:30:00,101.45,101.54,101.32,101.32,865900.0,63.4648,63.5211,63.3834,63.3834,865900.0
2014-05-27 09:30:00,101.61,101.9,101.45,101.68,502700.0,63.5649,63.7463,63.4648,63.6086,502700.0
2014-05-27 10:00:00,101.67,101.69,101.25,101.35,616000.0,63.6024,63.6149,63.3396,63.4022,616000.0
2014-05-27 10:30:00,101.36,101.36,101.01,101.01,438700.0,63.4085,63.4085,63.1895,63.1895,438700.0
2014-05-27 11:00:00,101.02,101.03,100.93,101.01,373400.0,63.1958,63.202,63.1395,63.1895,373400.0
2014-05-27 11:30:00,101.01,101.12,100.99,101.08,289200.0,63.1895,63.2583,63.177,63.2333,289200.0
2014-05-27 12:00:00,101.09,101.09,100.96,101.05,217600.0,63.2396,63.2396,63.1582,63.2145,217600.0
2014-05-27 12:30:00,101.04,101.17,100.99,101.06,271200.0,63.2083,63.2896,63.177,63.2208,271200.0
2014-05-27 13:00:00,101.06,101.17,101.03,101.17,160600.0,63.2208,63.2896,63.202,63.2896,160600.0
2014-05-27 13:30:00,101.16,101.35,101.16,101.21,359100.0,63.2833,63.4022,63.2833,63.3146,359100.0
2014-05-27 14:00:00,101.22,101.37,101.17,101.37,248100.0,63.3209,63.4147,63.2896,63.4147,248100.0
2014-05-27 14:30:00,101.37,101.47,101.34,101.42,309500.0,63.4147,63.4773,63.3959,63.446,309500.0
2014-05-27 15:00:00,101.42,101.56,101.37,101.45,439600.0,63.446,63.5336,63.4147,63.4648,439600.0
2014-05-27 15:30:00,101.44,101.58,101.32,101.35,1125600.0,63.4585,63.5461,63.3834,63.4022,1125600.0
2014-05-28 09:30:00,101.23,102.07,101.23,101.78,692000.0,63.3271,63.8526,63.3271,63.6712,692000.0
2014-05-28 10:00:00,101.77,101.87,101.37,101.58,451100.0,63.6649,63.7275,63.4147,63.5461,451100.0
2014-05-28 10:30:00,101.58,101.63,101.33,101.49,258900.0,63.5461,63.5774,63.3897,63.4898,258900.0
2014-05-28 11:00:00,101.5,101.57,101.4,101.46,214100.0,63.496,63.5398,63.4335,63.471,214100.0
2014-05-28 11:30:00,101.46,101.66,101.45,101.61,234200.0,63.471,63.5961,63.4648,63.5649,234200.0
2014-05-28 12:00:00,101.62,101.77,101.61,101.63,280800.0,63.5711,63.6649,63.5649,63.5774,280800.0
2014-05-28 12:30:00,101.62,101.65,101.57,101.58,410300.0,63.5711,63.5899,63.5398,63.5461,410300.0
2014-05-28 13:00:00,101.57,101.68,101.57,101.61,305300.0,63.5398,63.6086,63.5398,63.5649,305300.0
2014-05-28 13:30:00,101.6,101.68,101.6,101.65,349700.0,63.5586,63.6086,63.5586,63.5899,349700.0
2014-05-28 14:00:00,101.65,101.66,101.5,101.51,384900.0,63.5899,63.5961,63.496,63.5023,384900.0
2014-05-28 14:30:00,101.51,101.51,101.42,101.44,329500.0,63.5023,63.5023,63.446,63.4585,329500.0
2014-05-28 15:00:00,101.45,101.65,101.44,101.55,356200.0,63.4648,63.5899,63.4585,63.5273,356200.0
2014-05-28 15:30:00,101.55,101.56,101.05,101.07,1306500.0,63.5273,63.5336,63.2145,63.227,1306500.0
2014-05-29 09:30:00,101.54,101.65,101.23,101.39,602900.0,63.5211,63.5899,63.3271,63.4272,602900.0
2014-05-29 10:00:00,101.39,101.48,101.03,101.08,456900.0,63.4272,63.4835,63.202,63.2333,456900.0
2014-05-29 10:30:00,101.08,101.27,101.02,101.25,225800.0,63.2333,63.3522,63.1958,63.3396,225800.0
2014-05-29 11:00:00,101.26,101.47,101.22,101.33,202500.0,63.3459,63.4773,63.3209,63.3897,202500.0
2014-05-29 11:30:00,101.33,101.45,101.32,101.35,153400.0,63.3897,63.4648,63.3834,63.4022,153400.0
2014-05-29 12:00:00,101.35,101.41,101.31,101.32,161500.0,63.4022,63.4397,63.3772,63.3834,161500.0
2014-05-29 12:30:00,101.32,101.36,101.22,101.22,144800.0,63.3834,63.4085,63.3209,63.3209,144800.0
2014-05-29 13:00:00,101.23,101.3,101.19,101.27,168400.0,63.3271,63.3709,63.3021,63.3522,168400.0
2014-05-29 13:30:00,101.27,101.28,101.2,101.25,177900.0,63.3522,63.3584,63.3084,63.3396,177900.0
2014-05-29 14:00:00,101.26,101.3,101.19,101.2,234400.0,63.3459,63.3709,63.3021,63.3084,234400.0
2014-05-29 14:30:00,101.2,101.31,101.16,101.16,368400.0,63.3084,63.3772,63.2833,63.2833,368400.0
2014-05-29 15:00:00,101.17,101.32,101.13,101.3,444900.0,63.2896,63.3834,63.2646,63.3709,444900.0
2014-05-29 15:30:00,101.3,101.32,101.17,101.27,1098800.0,63.3709,63.3834,63.2896,63.3522,1098800.0
2014-05-30 09:30:00,100.8,101.15,100.37,100.54,1077100.0,63.0581,63.2771,62.7891,62.8955,1077100.0
2014-05-30 10:00:00,100.56,100.89,100.45,100.67,600700.0,62.908,63.1144,62.8392,62.9768,600700.0
2014-05-30 10:30:00,100.68,100.68,100.53,100.62,390600.0,62.9831,62.9831,62.8892,62.9455,390600.0
2014-05-30 11:00:00,100.63,100.75,100.63,100.65,328500.0,62.9518,63.0269,62.9518,62.9643,328500.0
2014-05-30 11:30:00,100.65,100.73,100.58,100.58,397200.0,62.9643,63.0143,62.9205,62.9205,397200.0
2014-05-30 12:00:00,100.58,100.59,100.45,100.49,333700.0,62.9205,62.9268,62.8392,62.8642,333700.0
2014-05-30 12:30:00,100.5,100.55,100.4,100.49,269000.0,62.8705,62.9017,62.8079,62.8642,269000.0
2014-05-30 13:00:00,100.49,100.66,100.48,100.66,255000.0,62.8642,62.9706,62.858,62.9706,255000.0
2014-05-30 13:30:00,100.66,100.71,100.56,100.71,354100.0,62.9706,63.0018,62.908,63.0018,354100.0
2014-05-30 14:00:00,100.7,100.81,100.69,100.72,362100.0,62.9956,63.0644,62.9893,63.0081,362100.0
2014-05-30 14:30:00,100.72,100.75,100.6,100.6,461800.0,63.0081,63.0269,62.933,62.933,461800.0
2014-05-30 15:00:00,100.6,100.63,100.43,100.48,642200.0,62.933,62.9518,62.8267,62.858,642200.0
2014-05-30 15:30:00,100.48,100.63,100.47,100.52,1579000.0,62.858,62.9518,62.8517,62.883,1579000.0
2014-06-02 09:30:00,100.53,100.88,100.34,100.65,878400.0,62.8892,63.1082,62.7704,62.9643,878400.0
2014-06-02 10:00:00,100.64,100.64,100.1,100.38,617300.0,62.958,62.958,62.6202,62.7954,617300.0
2014-06-02 10:30:00,100.39,100.44,100.15,100.33,429400.0,62.8016,62.8329,62.6515,62.7641,429400.0
2014-06-02 11:00:00,100.33,100.5,100.25,100.41,347100.0,62.7641,62.8705,62.7141,62.8142,347100.0
2014-06-02 11:30:00,100.41,100.45,100.25,100.26,317700.0,62.8142,62.8392,62.7141,62.7203,317700.0
2014-06-02 12:00:00,100.27,100.34,100.16,100.21,268500.0,62.7266,62.7704,62.6578,62.689,268500.0
2014-06-02 12:30:00,100.21,100.3,100.16,100.2,183100.0,62.689,62.7453,62.6578,62.6828,183100.0
2014-06-02 13:00:00,100.21,100.29,100.11,100.22,241800.0,62.689,62.7391,62.6265,62.6953,241800.0
2014-06-02 13:30:00,100.22,100.31,100.16,100.2,216700.0,62.6953,62.7516,62.6578,62.6828,216700.0
2014-06-02 14:00:00,100.2,100.32,100.19,100.3,259600.0,62.6828,62.7579,62.6765,62.7453,259600.0
2014-06-02 14:30:00,100.3,100.31,100.16,100.21,217400.0,62.7453,62.7516,62.6578,62.689,217400.0
2014-06-02 15:00:00,100.2,100.22,99.79,99.81,668700.0,62.6828,62.6953,62.4263,62.4388,668700.0
2014-06-02 15:30:00,99.81,99.98,99.67,99.94,1377300.0,62.4388,62.5452,62.3512,62.5201,1377300.0
2014-06-03 09:30:00,99.58,100.32,99.58,100.14,733900.0,62.2949,62.7579,62.2949,62.6453,733900.0
2014-06-03 10:00:00,100.15,100.27,99.99,100.0,553400.0,62.6515,62.7266,62.5514,62.5577,553400.0
2014-06-03 10:30:00,100.0,100.05,99.86,100.02,470700.0,62.5577,62.589,62.4701,62.5702,470700.0
2014-06-03 11:00:00,100.0,100.27,100.0,100.26,415900.0,62.5577,62.7266,62.5577,62.7203,415900.0
2014-06-03 11:30:00,100.25,100.48,100.17,100.45,514600.0,62.7141,62.858,62.664,62.8392,514600.0
2014-06-03 12:00:00,100.46,100.53,100.34,100.4,371200.0,62.8454,62.8892,62.7704,62.8079,371200.0
2014-06-03 12:30:00,100.4,100.49,100.39,100.48,298000.0,62.8079,62.8642,62.8016,62.858,298000.0
2014-06-03 13:00:00,100.48,100.62,100.48,100.55,266400.0,62.858,62.9455,62.858,62.9017,266400.0
2014-06-03 13:30:00,100.54,100.69,100.47,100.65,299100.0,62.8955,62.9893,62.8517,62.9643,299100.0
2014-06-03 14:00:00,100.65,100.69,100.49,100.54,1224400.0,62.9643,62.9893,62.8642,62.8955,1224400.0
2014-06-03 14:30:00,100.54,100.55,100.39,100.45,271700.0,62.8955,62.9017,62.8016,62.8392,271700.0
2014-06-03 15:00:00,100.45,100.52,100.4,100.46,461700.0,62.8392,62.883,62.8079,62.8454,461700.0
2014-06-03 15:30:00,100.46,100.48,100.32,100.38,1218600.0,62.8454,62.858,62.7579,62.7954,1218600.0
2014-06-04 09:30:00,100.21,100.4,100.0,100.39,507400.0,62.689,62.8079,62.5577,62.8016,507400.0
2014-06-04 10:00:00,100.39,100.45,100.24,100.29,388300.0,62.8016,62.8392,62.7078,62.7391,388300.0
2014-06-04 10:30:00,100.28,100.39,100.24,100.3,273100.0,62.7328,62.8016,62.7078,62.7453,273100.0
2014-06-04 11:00:00,100.31,100.33,100.18,100.24,277900.0,62.7516,62.7641,62.6703,62.7078,277900.0
2014-06-04 11:30:00,100.25,100.25,100.04,100.08,265400.0,62.7141,62.7141,62.5827,62.6077,265400.0
2014-06-04 12:00:00,100.08,100.11,99.96,100.02,282400.0,62.6077,62.6265,62.5327,62.5702,282400.0
2014-06-04 12:30:00,100.02,100.22,100.02,100.19,260500.0,62.5702,62.6953,62.5702,62.6765,260500.0
2014-06-04 13:00:00,100.19,100.29,100.12,100.26,259300.0,62.6765,62.7391,62.6327,62.7203,259300.0
2014-06-04 13:30:00,100.25,100.28,100.2,100.26,189800.0,62.7141,62.7328,62.6828,62.7203,189800.0
2014-06-04 14:00:00,100.26,100.27,100.11,100.16,294200.0,62.7203,62.7266,62.6265,62.6578,294200.0
2014-06-04 14:30:00,100.16,100.19,100.06,100.11,301200.0,62.6578,62.6765,62.5952,62.6265,301200.0
2014-06-04 15:00:00,100.1,100.18,100.07,100.14,337500.0,62.6202,62.6703,62.6015,62.6453,337500.0
2014-06-04 15:30:00,100.15,100.2,99.96,99.97,1180700.0,62.6515,62.6828,62.5327,62.5389,1180700.0
2014-06-05 09:30:00,100.1,100.67,100.05,100.36,964000.0,62.6202,62.9768,62.589,62.7829,964000.0
2014-06-05 10:00:00,100.36,100.38,99.96,100.32,756900.0,62.7829,62.7954,62.5327,62.7579,756900.0
2014-06-05 10:30:00,100.31,100.53,100.11,100.5,522700.0,62.7516,62.8892,62.6265,62.8705,522700.0
2014-06-05 11:00:00,100.49,100.63,100.35,100.52,431300.0,62.8642,62.9518,62.7766,62.883,431300.0
2014-06-05 11:30:00,100.52,100.65,100.45,100.55,607300.0,62.883,62.9643,62.8392,62.9017,607300.0
2014-06-05 12:00:00,100.55,100.71,100.53,100.59,483100.0,62.9017,63.0018,62.8892,62.9268,483100.0
2014-06-05 12:30:00,100.59,100.72,100.59,100.7,223200.0,62.9268,63.0081,62.9268,62.9956,223200.0
2014-06-05 13:00:00,100.7,100.74,100.53,100.55,338300.0,62.9956,63.0206,62.8892,62.9017,338300.0
2014-06-05 13:30:00,100.55,100.7,100.5,100.68,220200.0,62.9017,62.9956,62.8705,62.9831,220200.0
2014-06-05 14:00:00,100.68,100.79,100.59,100.73,351100.0,62.9831,63.0519,62.9268,63.0143,351100.0
2014-06-05 14:30:00,100.73,100.83,100.62,100.64,313600.0,63.0143,63.0769,62.9455,62.958,313600.0
2014-06-05 15:00:00,100.63,100.67,100.48,100.52,1284400.0,62.9518,62.9768,62.858,62.883,1284400.0
2014-06-05 15:30:00,100.52,100.62,100.44,100.51,1335700.0,62.883,62.9455,62.8329,62.8767,1335700.0
2014-06-06 09:30:00,100.61,100.96,100.6,100.87,900300.0,62.9393,63.1582,62.933,63.1019,900300.0
2014-06-06 10:00:00,100.88,101.08,100.78,101.02,446300.0,63.1082,63.2333,63.0456,63.1958,446300.0
2014-06-06 10:30:00,101.03,101.31,100.99,101.3,339400.0,63.202,63.3772,63.177,63.3709,339400.0
2014-06-06 11:00:00,101.3,101.39,101.05,101.09,407400.0,63.3709,63.4272,63.2145,63.2396,407400.0
2014-06-06 11:30:00,101.1,101.41,101.09,101.39,255500.0,63.2458,63.4397,63.2396,63.4272,255500.0
2014-06-06 12:00:00,101.4,101.45,101.28,101.43,270600.0,63.4335,63.4648,63.3584,63.4522,270600.0
2014-06-06 12:30:00,101.42,101.5,101.4,101.45,199000.0,63.446,63.496,63.4335,63.4648,199000.0
2014-06-06 13:00:00,101.44,101.57,101.41,101.51,310500.0,63.4585,63.5398,63.4397,63.5023,310500.0
2014-06-06 13:30:00,101.51,101.57,101.44,101.51,260900.0,63.5023,63.5398,63.4585,63.5023,260900.0
2014-06-06 14:00:00,101.51,101.63,101.49,101.52,301700.0,63.5023,63.5774,63.4898,63.5085,301700.0
2014-06-06 14:30:00,101.53,101.57,101.42,101.51,327900.0,63.5148,63.5398,63.446,63.5023,327900.0
2014-06-06 15:00:00,101.51,101.58,101.45,101.5,418500.0,63.5023,63.5461,63.4648,63.496,418500.0
2014-06-06 15:30:00,101.5,101.56,101.36,101.55,1283800.0,63.496,63.5336,63.4085,63.5273,1283800.0
2014-06-09 09:30:00,101.22,101.61,101.19,101.58,710800.0,63.3209,63.5649,63.3021,63.5461,710800.0
2014-06-09 10:00:00,101.58,101.87,101.57,101.78,321700.0,63.5461,63.7275,63.5398,63.6712,321700.0
2014-06-09 10:30:00,101.79,101.86,101.71,101.82,246900.0,63.6775,63.7212,63.6274,63.6962,246900.0
2014-06-09 11:00:00,101.82,101.95,101.71,101.88,276700.0,63.6962,63.7775,63.6274,63.7338,276700.0
2014-06-09 11:30:00,101.88,101.96,101.81,101.83,217400.0,63.7338,63.7838,63.69,63.7025,217400.0
2014-06-09 12:00:00,101.83,101.85,101.66,101.67,218200.0,63.7025,63.715,63.5961,63.6024,218200.0
2014-06-09 12:30:00,101.69,101.79,101.67,101.76,168600.0,63.6149,63.6775,63.6024,63.6587,168600.0
2014-06-09 13:00:00,101.75,101.78,101.64,101.65,169200.0,63.6524,63.6712,63.5836,63.5899,169200.0
2014-06-09 13:30:00,101.65,101.69,101.52,101.62,219800.0,63.5899,63.6149,63.5085,63.5711,219800.0
2014-06-09 14:00:00,101.62,101.62,101.46,101.47,426800.0,63.5711,63.5711,63.471,63.4773,426800.0
2014-06-09 14:30:00,101.46,101.47,101.31,101.39,445700.0,63.471,63.4773,63.3772,63.4272,445700.0
2014-06-09 15:00:00,101.39,101.46,101.35,101.37,410300.0,63.4272,63.471,63.4022,63.4147,410300.0
2014-06-09 15:30:00,101.37,101.52,101.34,101.52,782000.0,63.4147,63.5085,63.3959,63.5085,782000.0
2014-06-10 09:30:00,101.48,101.73,101.05,101.08,816700.0,63.4835,63.6399,63.2145,63.2333,816700.0
2014-06-10 10:00:00,101.09,101.29,101.09,101.19,346600.0,63.2396,63.3647,63.2396,63.3021,346600.0
2014-06-10 10:30:00,101.19,101.27,101.09,101.18,241800.0,63.3021,63.3522,63.2396,63.2959,241800.0
2014-06-10 11:00:00,101.18,101.22,101.11,101.19,319300.0,63.2959,63.3209,63.2521,63.3021,319300.0
2014-06-10 11:30:00,101.19,101.23,101.04,101.2,246000.0,63.3021,63.3271,63.2083,63.3084,246000.0
2014-06-10 12:00:00,101.2,101.22,101.05,101.08,394200.0,63.3084,63.3209,63.2145,63.2333,394200.0
2014-06-10 12:30:00,101.08,101.11,101.0,101.1,293200.0,63.2333,63.2521,63.1832,63.2458,293200.0
2014-06-10 13:00:00,101.09,101.17,101.0,101.06,245600.0,63.2396,63.2896,63.1832,63.2208,245600.0
2014-06-10 13:30:00,101.06,101.14,101.06,101.08,274600.0,63.2208,63.2708,63.2208,63.2333,274600.0
2014-06-10 14:00:00,101.08,101.15,101.03,101.15,344400.0,63.2333,63.2771,63.202,63.2771,344400.0
2014-06-10 14:30:00,101.15,101.39,101.08,101.38,390700.0,63.2771,63.4272,63.2333,63.421,390700.0
2014-06-10 15:00:00,101.39,101.48,101.25,101.4,424000.0,63.4272,63.4835,63.3396,63.4335,424000.0
2014-06-10 15:30:00,101.41,101.53,101.38,101.49,1278600.0,63.4397,63.5148,63.421,63.4898,1278600.0
2014-06-11 09:30:00,101.19,101.82,101.0,101.78,695900.0,63.3021,63.6962,63.1832,63.6712,695900.0
2014-06-11 10:00:00,101.79,102.33,101.71,101.83,906600.0,63.6775,64.0153,63.6274,63.7025,906600.0
2014-06-11 10:30:00,101.82,101.82,101.45,101.55,602700.0,63.6962,63.6962,63.4648,63.5273,602700.0
2014-06-11 11:00:00,101.56,101.97,101.55,101.95,526200.0,63.5336,63.7901,63.5273,63.7775,526200.0
2014-06-11 11:30:00,101.94,101.98,101.88,101.97,401200.0,63.7713,63.7963,63.7338,63.7901,401200.0
2014-06-11 12:00:00,101.97,102.12,101.91,101.93,361300.0,63.7901,63.8839,63.7525,63.765,361300.0
2014-06-11 12:30:00,101.93,101.96,101.82,101.85,479100.0,63.765,63.7838,63.6962,63.715,479100.0
2014-06-11 13:00:00,101.86,101.87,101.62,101.69,265000.0,63.7212,63.7275,63.5711,63.6149,265000.0
2014-06-11 13:30:00,101.68,101.82,101.67,101.69,312600.0,63.6086,63.6962,63.6024,63.6149,312600.0
2014-06-11 14:00:00,101.69,101.85,101.64,101.84,402500.0,63.6149,63.715,63.5836,63.7087,402500.0
2014-06-11 14:30:00,101.84,101.95,101.79,101.94,411800.0,63.7087,63.7775,63.6775,63.7713,411800.0
2014-06-11 15:00:00,101.94,102.0,101.86,102.0,480900.0,63.7713,63.8088,63.7212,63.8088,480900.0
2014-06-11 15:30:00,102.0,102.15,101.85,101.97,1530700.0,63.8088,63.9027,63.715,63.7901,1530700.0
2014-06-12 09:30:00,102.67,102.95,102.45,102.64,1181400.0,64.228,64.4031,64.0903,64.2092,1181400.0
2014-06-12 10:00:00,102.63,102.72,102.37,102.6,473900.0,64.2029,64.2592,64.0403,64.1842,473900.0
2014-06-12 10:30:00,102.6,102.74,102.57,102.64,464800.0,64.1842,64.2718,64.1654,64.2092,464800.0
2014-06-12 11:00:00,102.65,102.65,102.54,102.55,385400.0,64.2155,64.2155,64.1466,64.1529,385400.0
2014-06-12 11:30:00,102.54,102.55,101.99,102.0,593600.0,64.1466,64.1529,63.8026,63.8088,593600.0
2014-06-12 12:00:00,102.0,102.47,101.91,102.42,422800.0,63.8088,64.1028,63.7525,64.0716,422800.0
2014-06-12 12:30:00,102.42,102.5,102.24,102.29,419200.0,64.0716,64.1216,63.959,63.9902,419200.0
2014-06-12 13:00:00,102.3,102.34,102.02,102.02,401200.0,63.9965,64.0215,63.8213,63.8213,401200.0
2014-06-12 13:30:00,102.02,102.03,101.78,101.88,636900.0,63.8213,63.8276,63.6712,63.7338,636900.0
2014-06-12 14:00:00,101.88,101.98,101.82,101.98,472600.0,63.7338,63.7963,63.6962,63.7963,472600.0
2014-06-12 14:30:00,101.98,102.07,101.77,101.78,663800.0,63.7963,63.8526,63.6649,63.6712,663800.0
2014-06-12 15:00:00,101.79,101.8,101.6,101.75,757200.0,63.6775,63.6837,63.5586,63.6524,757200.0
2014-06-12 15:30:00,101.75,101.8,101.57,101.66,1833400.0,63.6524,63.6837,63.5398,63.5961,1833400.0
2014-06-13 09:30:00,101.86,101.98,101.63,101.75,609700.0,63.7212,63.7963,63.5774,63.6524,609700.0
2014-06-13 10:00:00,101.73,102.09,101.63,102.08,512400.0,63.6399,63.8651,63.5774,63.8589,512400.0
2014-06-13 10:30:00,102.08,102.29,101.98,102.22,338500.0,63.8589,63.9902,63.7963,63.9465,338500.0
2014-06-13 11:00:00,102.23,102.57,102.17,102.56,413500.0,63.9527,64.1654,63.9152,64.1591,413500.0
2014-06-13 11:30:00,102.56,102.61,102.5,102.56,358600.0,64.1591,64.1904,64.1216,64.1591,358600.0
2014-06-13 12:00:00,102.56,102.66,102.43,102.46,333800.0,64.1591,64.2217,64.0778,64.0966,333800.0
2014-06-13 12:30:00,102.47,102.48,102.32,102.38,371500.0,64.1028,64.1091,64.009,64.0465,371500.0
2014-06-13 13:00:00,102.38,102.45,102.3,102.34,282300.0,64.0465,64.0903,63.9965,64.0215,282300.0
2014-06-13 13:30:00,102.33,102.34,102.13,102.13,306300.0,64.0153,64.0215,63.8902,63.8902,306300.0
2014-06-13 14:00:00,102.14,102.27,102.03,102.23,255100.0,63.8964,63.9777,63.8276,63.9527,255100.0
2014-06-13 14:30:00,102.23,102.26,102.14,102.24,429100.0,63.9527,63.9715,63.8964,63.959,429100.0
2014-06-13 15:00:00,102.25,102.41,102.17,102.22,475000.0,63.9652,64.0653,63.9152,63.9465,475000.0
2014-06-13 15:30:00,102.21,102.64,102.15,102.6,1255000.0,63.9402,64.2092,63.9027,64.1842,1255000.0
2014-06-16 09:30:00,102.57,103.13,102.17,102.84,1022000.0,64.1654,64.5157,63.9152,64.3343,1022000.0
2014-06-16 10:00:00,102.85,103.22,102.8,103.2,415600.0,64.3406,64.572,64.3093,64.5595,415600.0
2014-06-16 10:30:00,103.2,103.2,102.95,103.18,307700.0,64.5595,64.5595,64.4031,64.547,307700.0
2014-06-16 11:00:00,103.19,103.25,102.86,102.89,422600.0,64.5533,64.5908,64.3468,64.3656,422600.0
2014-06-16 11:30:00,102.89,102.89,102.74,102.78,476100.0,64.3656,64.3656,64.2718,64.2968,476100.0
2014-06-16 12:00:00,102.78,102.96,102.77,102.89,449900.0,64.2968,64.4094,64.2905,64.3656,449900.0
2014-06-16 12:30:00,102.9,102.93,102.79,102.89,213600.0,64.3718,64.3906,64.303,64.3656,213600.0
2014-06-16 13:00:00,102.89,103.12,102.86,103.11,307100.0,64.3656,64.5095,64.3468,64.5032,307100.0
2014-06-16 13:30:00,103.11,103.21,102.95,103.0,391100.0,64.5032,64.5658,64.4031,64.4344,391100.0
2014-06-16 14:00:00,102.99,103.09,102.9,102.97,321500.0,64.4281,64.4907,64.3718,64.4156,321500.0
2014-06-16 14:30:00,102.97,103.07,102.91,102.96,293700.0,64.4156,64.4782,64.3781,64.4094,293700.0
2014-06-16 15:00:00,102.95,102.95,102.68,102.75,447500.0,64.4031,64.4031,64.2342,64.278,447500.0
2014-06-16 15:30:00,102.76,102.93,102.74,102.9,1165900.0,64.2843,64.3906,64.2718,64.3718,1165900.0
2014-06-17 09:30:00,102.58,102.59,102.04,102.07,694400.0,64.1717,64.1779,63.8338,63.8526,694400.0
2014-06-17 10:00:00,102.07,102.22,101.95,101.95,505200.0,63.8526,63.9465,63.7775,63.7775,505200.0
2014-06-17 10:30:00,101.95,102.03,101.68,101.68,522900.0,63.7775,63.8276,63.6086,63.6086,522900.0
2014-06-17 11:00:00,101.69,101.75,101.45,101.52,569500.0,63.6149,63.6524,63.4648,63.5085,569500.0
2014-06-17 11:30:00,101.52,101.69,101.5,101.53,319900.0,63.5085,63.6149,63.496,63.5148,319900.0
2014-06-17 12:00:00,101.52,101.68,101.51,101.54,290200.0,63.5085,63.6086,63.5023,63.5211,290200.0
2014-06-17 12:30:00,101.54,101.85,101.53,101.83,298100.0,63.5211,63.715,63.5148,63.7025,298100.0
2014-06-17 13:00:00,101.83,101.84,101.58,101.62,399100.0,63.7025,63.7087,63.5461,63.5711,399100.0
2014-06-17 13:30:00,101.62,101.78,101.61,101.77,359900.0,63.5711,63.6712,63.5649,63.6649,359900.0
2014-06-17 14:00:00,101.77,101.77,101.66,101.73,641800.0,63.6649,63.6649,63.5961,63.6399,641800.0
2014-06-17 14:30:00,101.73,101.84,101.7,101.84,392400.0,63.6399,63.7087,63.6212,63.7087,392400.0
2014-06-17 15:00:00,101.84,102.02,101.77,102.01,565700.0,63.7087,63.8213,63.6649,63.8151,565700.0
2014-06-17 15:30:00,102.02,102.44,101.97,102.42,1809500.0,63.8213,64.0841,63.7901,64.0716,1809500.0
2014-06-18 09:30:00,102.57,102.95,102.15,102.89,833800.0,64.1654,64.4031,63.9027,64.3656,833800.0
2014-06-18 10:00:00,102.88,102.91,102.4,102.42,486700.0,64.3593,64.3781,64.0591,64.0716,486700.0
2014-06-18 10:30:00,102.41,102.47,102.29,102.29,645400.0,64.0653,64.1028,63.9902,63.9902,645400.0
2014-06-18 11:00:00,102.29,102.46,102.14,102.42,366100.0,63.9902,64.0966,63.8964,64.0716,366100.0
2014-06-18 11:30:00,102.42,102.44,102.3,102.41,238200.0,64.0716,64.0841,63.9965,64.0653,238200.0
2014-06-18 12:00:00,102.41,102.5,102.29,102.41,364300.0,64.0653,64.1216,63.9902,64.0653,364300.0
2014-06-18 12:30:00,102.41,102.61,102.4,102.58,333400.0,64.0653,64.1904,64.0591,64.1717,333400.0
2014-06-18 13:00:00,102.57,102.59,102.33,102.33,311200.0,64.1654,64.1779,64.0153,64.0153,311200.0
2014-06-18 13:30:00,102.33,102.45,102.27,102.32,347500.0,64.0153,64.0903,63.9777,64.009,347500.0
2014-06-18 14:00:00,102.32,102.56,102.06,102.51,794100.0,64.009,64.1591,63.8464,64.1279,794100.0
2014-06-18 14:30:00,102.5,102.66,102.39,102.58,509500.0,64.1216,64.2217,64.0528,64.1717,509500.0
2014-06-18 15:00:00,102.59,102.74,102.55,102.72,803900.0,64.1779,64.2718,64.1529,64.2592,803900.0
2014-06-18 15:30:00,102.72,102.83,102.65,102.72,1739900.0,64.2592,64.3281,64.2155,64.2592,1739900.0
2014-06-19 09:30:00,102.61,102.79,102.4,102.77,674000.0,64.1904,64.303,64.0591,64.2905,674000.0
2014-06-19 10:00:00,102.79,102.84,102.34,102.34,517900.0,64.303,64.3343,64.0215,64.0215,517900.0
2014-06-19 10:30:00,102.34,102.48,102.15,102.16,472400.0,64.0215,64.1091,63.9027,63.9089,472400.0
2014-06-19 11:00:00,102.17,102.21,102.0,102.07,393100.0,63.9152,63.9402,63.8088,63.8526,393100.0
2014-06-19 11:30:00,102.07,102.1,101.78,101.81,543800.0,63.8526,63.8714,63.6712,63.69,543800.0
2014-06-19 12:00:00,101.81,101.93,101.73,101.75,614000.0,63.69,63.765,63.6399,63.6524,614000.0
2014-06-19 12:30:00,101.76,101.92,101.74,101.84,354400.0,63.6587,63.7588,63.6462,63.7087,354400.0
2014-06-19 13:00:00,101.84,101.86,101.69,101.73,531600.0,63.7087,63.7212,63.6149,63.6399,531600.0
2014-06-19 13:30:00,101.74,101.8,101.72,101.76,441900.0,63.6462,63.6837,63.6337,63.6587,441900.0
2014-06-19 14:00:00,101.77,101.91,101.7,101.8,441700.0,63.6649,63.7525,63.6212,63.6837,441700.0
2014-06-19 14:30:00,101.8,101.98,101.68,101.98,480100.0,63.6837,63.7963,63.6086,63.7963,480100.0
2014-06-19 15:00:00,101.97,102.18,101.86,102.09,654800.0,63.7901,63.9214,63.7212,63.8651,654800.0
2014-06-19 15:30:00,102.09,102.67,102.06,102.63,2031200.0,63.8651,64.228,63.8464,64.2029,2031200.0
2014-06-20 09:30:00,103.28,103.73,102.94,103.64,5974800.0,64.6096,64.8911,64.3969,64.8348,5974800.0
2014-06-20 10:00:00,103.64,103.69,103.51,103.59,551500.0,64.8348,64.8661,64.7534,64.8035,551500.0
2014-06-20 10:30:00,103.6,103.72,103.54,103.67,365600.0,64.8097,64.8848,64.7722,64.8535,365600.0
2014-06-20 11:00:00,103.67,103.81,103.63,103.67,385500.0,64.8535,64.9411,64.8285,64.8535,385500.0
2014-06-20 11:30:00,103.66,103.7,103.52,103.67,431600.0,64.8473,64.8723,64.7597,64.8535,431600.0
2014-06-20 12:00:00,103.66,103.85,103.56,103.83,324900.0,64.8473,64.9661,64.7847,64.9536,324900.0
2014-06-20 12:30:00,103.83,103.88,103.69,103.73,361000.0,64.9536,64.9849,64.8661,64.8911,361000.0
2014-06-20 13:00:00,103.73,103.89,103.7,103.78,375500.0,64.8911,64.9912,64.8723,64.9224,375500.0
2014-06-20 13:30:00,103.78,103.94,103.78,103.93,447800.0,64.9224,65.0224,64.9224,65.0162,447800.0
2014-06-20 14:00:00,103.93,104.06,103.87,104.03,624700.0,65.0162,65.0975,64.9787,65.0787,624700.0
2014-06-20 14:30:00,104.03,104.04,103.85,103.96,529400.0,65.0787,65.085,64.9661,65.035,529400.0
2014-06-20 15:00:00,103.96,103.98,103.87,103.89,505500.0,65.035,65.0475,64.9787,64.9912,505500.0
2014-06-20 15:30:00,103.89,103.98,103.74,103.9,1845200.0,64.9912,65.0475,64.8973,64.9974,1845200.0
2014-06-23 09:30:00,104.11,104.6,103.88,104.47,950100.0,65.1288,65.4353,64.9849,65.354,950100.0
2014-06-23 10:00:00,104.47,104.61,104.26,104.33,426100.0,65.354,65.4416,65.2226,65.2664,426100.0
2014-06-23 10:30:00,104.33,104.45,104.15,104.2,369900.0,65.2664,65.3415,65.1538,65.1851,369900.0
2014-06-23 11:00:00,104.2,104.25,104.01,104.01,318100.0,65.1851,65.2164,65.0662,65.0662,318100.0
2014-06-23 11:30:00,104.02,104.07,103.88,103.95,374200.0,65.0725,65.1038,64.9849,65.0287,374200.0
2014-06-23 12:00:00,103.95,104.13,103.94,104.03,242000.0,65.0287,65.1413,65.0224,65.0787,242000.0
2014-06-23 12:30:00,104.04,104.23,103.97,104.21,261900.0,65.085,65.2039,65.0412,65.1914,261900.0
2014-06-23 13:00:00,104.21,104.31,104.11,104.19,319800.0,65.1914,65.2539,65.1288,65.1788,319800.0
2014-06-23 13:30:00,104.2,104.22,104.1,104.13,287700.0,65.1851,65.1976,65.1225,65.1413,287700.0
2014-06-23 14:00:00,104.13,104.15,104.02,104.06,296300.0,65.1413,65.1538,65.0725,65.0975,296300.0
2014-06-23 14:30:00,104.06,104.21,104.0,104.14,382700.0,65.0975,65.1914,65.06,65.1476,382700.0
2014-06-23 15:00:00,104.15,104.25,104.11,104.14,372500.0,65.1538,65.2164,65.1288,65.1476,372500.0
2014-06-23 15:30:00,104.14,104.41,104.13,104.37,1122900.0,65.1476,65.3165,65.1413,65.2914,1122900.0
2014-06-24 09:30:00,104.18,104.46,103.95,103.95,670800.0,65.1726,65.3477,65.0287,65.0287,670800.0
2014-06-24 10:00:00,103.94,104.21,103.92,104.2,454700.0,65.0224,65.1914,65.0099,65.1851,454700.0
2014-06-24 10:30:00,104.2,104.39,104.14,104.39,389600.0,65.1851,65.304,65.1476,65.304,389600.0
2014-06-24 11:00:00,104.39,104.47,104.0,104.02,418600.0,65.304,65.354,65.06,65.0725,418600.0
2014-06-24 11:30:00,104.04,104.22,104.03,104.09,293100.0,65.085,65.1976,65.0787,65.1163,293100.0
2014-06-24 12:00:00,104.08,104.1,103.81,103.83,301900.0,65.11,65.1225,64.9411,64.9536,301900.0
2014-06-24 12:30:00,103.83,103.86,103.64,103.71,297300.0,64.9536,64.9724,64.8348,64.8786,297300.0
2014-06-24 13:00:00,103.7,103.71,103.43,103.57,366500.0,64.8723,64.8786,64.7034,64.791,366500.0
2014-06-24 13:30:00,103.57,103.67,103.42,103.43,318500.0,64.791,64.8535,64.6971,64.7034,318500.0
2014-06-24 14:00:00,103.43,103.56,103.22,103.23,295000.0,64.7034,64.7847,64.572,64.5783,295000.0
2014-06-24 14:30:00,103.23,103.27,102.95,103.03,583600.0,64.5783,64.6033,64.4031,64.4532,583600.0
2014-06-24 15:00:00,103.02,103.02,102.47,102.6,1183700.0,64.4469,64.4469,64.1028,64.1842,1183700.0
2014-06-24 15:30:00,102.6,103.08,102.6,102.74,1745400.0,64.1842,64.4844,64.1842,64.2718,1745400.0
2014-06-25 09:30:00,102.34,102.56,102.1,102.46,1042100.0,64.0215,64.1591,63.8714,64.0966,1042100.0
2014-06-25 10:00:00,102.47,102.62,101.68,101.88,872100.0,64.1028,64.1967,63.6086,63.7338,872100.0
2014-06-25 10:30:00,101.89,102.25,101.72,102.21,584900.0,63.74,63.9652,63.6337,63.9402,584900.0
2014-06-25 11:00:00,102.21,102.39,101.94,102.14,624700.0,63.9402,64.0528,63.7713,63.8964,624700.0
2014-06-25 11:30:00,102.15,102.17,101.57,101.69,673200.0,63.9027,63.9152,63.5398,63.6149,673200.0
2014-06-25 12:00:00,101.7,101.77,101.53,101.61,412300.0,63.6212,63.6649,63.5148,63.5649,412300.0
2014-06-25 12:30:00,101.62,102.0,101.56,101.94,333400.0,63.5711,63.8088,63.5336,63.7713,333400.0
2014-06-25 13:00:00,101.94,102.15,101.92,102.03,323800.0,63.7713,63.9027,63.7588,63.8276,323800.0
2014-06-25 13:30:00,102.04,102.07,101.91,101.98,285500.0,63.8338,63.8526,63.7525,63.7963,285500.0
2014-06-25 14:00:00,101.97,102.03,101.76,101.81,509000.0,63.7901,63.8276,63.6587,63.69,509000.0
2014-06-25 14:30:00,101.81,101.91,101.7,101.77,392800.0,63.69,63.7525,63.6212,63.6649,392800.0
2014-06-25 15:00:00,101.75,101.91,101.7,101.84,513400.0,63.6524,63.7525,63.6212,63.7087,513400.0
2014-06-25 15:30:00,101.84,102.17,101.84,102.12,1313400.0,63.7087,63.9152,63.7087,63.8839,1313400.0
2014-06-26 09:30:00,101.94,102.04,100.85,101.07,967000.0,63.7713,63.8338,63.0894,63.227,967000.0
2014-06-26 10:00:00,101.07,101.36,100.96,101.36,562800.0,63.227,63.4085,63.1582,63.4085,562800.0
2014-06-26 10:30:00,101.34,101.58,101.21,101.53,414800.0,63.3959,63.5461,63.3146,63.5148,414800.0
2014-06-26 11:00:00,101.55,101.74,101.44,101.57,450500.0,63.5273,63.6462,63.4585,63.5398,450500.0
2014-06-26 11:30:00,101.57,101.87,101.4,101.87,364300.0,63.5398,63.7275,63.4335,63.7275,364300.0
2014-06-26 12:00:00,101.87,101.91,101.68,101.86,305400.0,63.7275,63.7525,63.6086,63.7212,305400.0
2014-06-26 12:30:00,101.85,101.99,101.8,101.81,360600.0,63.715,63.8026,63.6837,63.69,360600.0
2014-06-26 13:00:00,101.8,102.12,101.78,102.07,427400.0,63.6837,63.8839,63.6712,63.8526,427400.0
2014-06-26 13:30:00,102.07,102.32,102.0,102.27,481600.0,63.8526,64.009,63.8088,63.9777,481600.0
2014-06-26 14:00:00,102.26,102.38,102.18,102.31,271300.0,63.9715,64.0465,63.9214,64.0028,271300.0
2014-06-26 14:30:00,102.31,102.31,101.97,101.98,369000.0,64.0028,64.0028,63.7901,63.7963,369000.0
2014-06-26 15:00:00,102.0,102.21,102.0,102.1,421200.0,63.8088,63.9402,63.8088,63.8714,421200.0
2014-06-26 15:30:00,102.1,102.21,101.98,102.04,1096500.0,63.8714,63.9402,63.7963,63.8338,1096500.0
2014-06-27 09:30:00,101.67,101.79,101.45,101.55,599600.0,63.6024,63.6775,63.4648,63.5273,599600.0
2014-06-27 10:00:00,101.55,101.7,101.17,101.28,546300.0,63.5273,63.6212,63.2896,63.3584,546300.0
2014-06-27 10:30:00,101.29,101.38,101.03,101.04,533600.0,63.3647,63.421,63.202,63.2083,533600.0
2014-06-27 11:00:00,101.04,101.13,100.95,100.98,402700.0,63.2083,63.2646,63.152,63.1707,402700.0
2014-06-27 11:30:00,100.98,101.03,100.77,101.03,322000.0,63.1707,63.202,63.0394,63.202,322000.0
2014-06-27 12:00:00,101.03,101.15,100.98,101.12,298900.0,63.202,63.2771,63.1707,63.2583,298900.0
2014-06-27 12:30:00,101.13,101.32,101.1,101.25,314700.0,63.2646,63.3834,63.2458,63.3396,314700.0
2014-06-27 13:00:00,101.25,101.28,100.96,101.02,393500.0,63.3396,63.3584,63.1582,63.1958,393500.0
2014-06-27 13:30:00,101.01,101.1,100.92,101.0,338200.0,63.1895,63.2458,63.1332,63.1832,338200.0
2014-06-27 14:00:00,101.0,101.2,100.99,101.08,416700.0,63.1832,63.3084,63.177,63.2333,416700.0
2014-06-27 14:30:00,101.08,101.1,100.68,100.68,591500.0,63.2333,63.2458,62.9831,62.9831,591500.0
2014-06-27 15:00:00,100.68,100.86,100.66,100.83,682200.0,62.9831,63.0957,62.9706,63.0769,682200.0
2014-06-27 15:30:00,100.83,101.57,100.83,101.27,2252100.0,63.0769,63.5398,63.0769,63.3522,2252100.0
2014-06-30 09:30:00,101.21,101.25,100.55,100.99,721500.0,63.3146,63.3396,62.9017,63.177,721500.0
2014-06-30 10:00:00,101.0,101.27,100.95,101.16,421600.0,63.1832,63.3522,63.152,63.2833,421600.0
2014-06-30 10:30:00,101.17,101.22,100.79,100.83,360000.0,63.2896,63.3209,63.0519,63.0769,360000.0
2014-06-30 11:00:00,100.82,101.04,100.7,101.04,296900.0,63.0706,63.2083,62.9956,63.2083,296900.0
2014-06-30 11:30:00,101.04,101.04,100.82,100.88,233500.0,63.2083,63.2083,63.0706,63.1082,233500.0
2014-06-30 12:00:00,100.87,100.98,100.85,100.95,201300.0,63.1019,63.1707,63.0894,63.152,201300.0
2014-06-30 12:30:00,100.95,101.0,100.85,100.87,175300.0,63.152,63.1832,63.0894,63.1019,175300.0
2014-06-30 13:00:00,100.88,100.94,100.81,100.86,181900.0,63.1082,63.1457,63.0644,63.0957,181900.0
2014-06-30 13:30:00,100.86,101.0,100.85,100.97,233800.0,63.0957,63.1832,63.0894,63.1645,233800.0
2014-06-30 14:00:00,100.97,101.03,100.84,100.86,205500.0,63.1645,63.202,63.0832,63.0957,205500.0
2014-06-30 14:30:00,100.86,100.87,100.6,100.63,396700.0,63.0957,63.1019,62.933,62.9518,396700.0
2014-06-30 15:00:00,100.63,100.79,100.55,100.75,441200.0,62.9518,63.0519,62.9017,63.0269,441200.0
2014-06-30 15:30:00,100.74,100.78,100.52,100.62,1828000.0,63.0206,63.0456,62.883,62.9455,1828000.0
2014-07-01 09:30:00,101.15,101.59,101.0,101.31,776200.0,63.2771,63.5523,63.1832,63.3772,776200.0
2014-07-01 10:00:00,101.31,101.47,101.03,101.06,510600.0,63.3772,63.4773,63.202,63.2208,510600.0
2014-07-01 10:30:00,101.07,101.18,100.93,101.06,325100.0,63.227,63.2959,63.1395,63.2208,325100.0
2014-07-01 11:00:00,101.06,101.15,100.93,101.05,318100.0,63.2208,63.2771,63.1395,63.2145,318100.0
2014-07-01 11:30:00,101.05,101.07,100.8,100.81,296300.0,63.2145,63.227,63.0581,63.0644,296300.0
2014-07-01 12:00:00,100.8,101.1,100.79,101.09,325500.0,63.0581,63.2458,63.0519,63.2396,325500.0
2014-07-01 12:30:00,101.09,101.27,101.09,101.23,347600.0,63.2396,63.3522,63.2396,63.3271,347600.0
2014-07-01 13:00:00,101.22,101.42,101.17,101.39,320700.0,63.3209,63.446,63.2896,63.4272,320700.0
2014-07-01 13:30:00,101.39,101.44,101.25,101.27,236700.0,63.4272,63.4585,63.3396,63.3522,236700.0
2014-07-01 14:00:00,101.27,101.39,101.24,101.29,256700.0,63.3522,63.4272,63.3334,63.3647,256700.0
2014-07-01 14:30:00,101.29,101.5,101.29,101.49,409000.0,63.3647,63.496,63.3647,63.4898,409000.0
2014-07-01 15:00:00,101.48,101.49,101.23,101.4,425600.0,63.4835,63.4898,63.3271,63.4335,425600.0
2014-07-01 15:30:00,101.39,101.51,101.29,101.33,1164700.0,63.4272,63.5023,63.3647,63.3897,1164700.0
2014-07-02 09:30:00,101.15,101.49,101.11,101.18,482100.0,63.2771,63.4898,63.2521,63.2959,482100.0
2014-07-02 10:00:00,101.18,101.38,101.04,101.22,361400.0,63.2959,63.421,63.2083,63.3209,361400.0
2014-07-02 10:30:00,101.21,101.42,101.16,101.4,307500.0,63.3146,63.446,63.2833,63.4335,307500.0
2014-07-02 11:00:00,101.4,101.53,101.18,101.41,322100.0,63.4335,63.5148,63.2959,63.4397,322100.0
2014-07-02 11:30:00,101.41,101.49,101.36,101.38,189400.0,63.4397,63.4898,63.4085,63.421,189400.0
2014-07-02 12:00:00,101.38,101.39,101.19,101.24,230800.0,63.421,63.4272,63.3021,63.3334,230800.0
2014-07-02 12:30:00,101.24,101.27,101.14,101.24,267100.0,63.3334,63.3522,63.2708,63.3334,267100.0
2014-07-02 13:00:00,101.25,101.32,101.14,101.3,220800.0,63.3396,63.3834,63.2708,63.3709,220800.0
2014-07-02 13:30:00,101.3,101.36,101.23,101.35,249300.0,63.3709,63.4085,63.3271,63.4022,249300.0
2014-07-02 14:00:00,101.34,101.45,101.27,101.43,258200.0,63.3959,63.4648,63.3522,63.4522,258200.0
2014-07-02 14:30:00,101.44,101.5,101.31,101.34,418600.0,63.4585,63.496,63.3772,63.3959,418600.0
2014-07-02 15:00:00,101.35,101.6,101.33,101.53,468700.0,63.4022,63.5586,63.3897,63.5148,468700.0
2014-07-02 15:30:00,101.54,101.64,101.48,101.57,1105800.0,63.5211,63.5836,63.4835,63.5398,1105800.0
2014-07-03 09:30:00,101.95,102.38,101.68,102.14,832600.0,63.7775,64.0465,63.6086,63.8964,832600.0
2014-07-03 10:00:00,102.14,102.26,101.98,102.18,466400.0,63.8964,63.9715,63.7963,63.9214,466400.0
2014-07-03 10:30:00,102.2,102.36,102.15,102.17,337800.0,63.9339,64.034,63.9027,63.9152,337800.0
2014-07-03 11:00:00,102.18,102.37,102.15,102.33,473400.0,63.9214,64.0403,63.9027,64.0153,473400.0
2014-07-03 11:30:00,102.33,102.49,102.17,102.23,309600.0,64.0153,64.1154,63.9152,63.9527,309600.0
2014-07-03 12:00:00,102.24,102.54,102.24,102.53,386900.0,63.959,64.1466,63.959,64.1404,386900.0
2014-07-03 12:30:00,102.54,103.27,102.45,103.02,1482800.0,64.1466,64.6033,64.0903,64.4469,1482800.0
2014-07-07 09:30:00,102.33,102.5,102.03,102.32,860700.0,64.0153,64.1216,63.8276,64.009,860700.0
2014-07-07 10:00:00,102.31,102.57,102.18,102.42,381700.0,64.0028,64.1654,63.9214,64.0716,381700.0
2014-07-07 10:30:00,102.42,102.42,102.2,102.2,344200.0,64.0716,64.0716,63.9339,63.9339,344200.0
2014-07-07 11:00:00,102.19,102.31,102.02,102.26,488300.0,63.9277,64.0028,63.8213,63.9715,488300.0
2014-07-07 11:30:00,102.26,102.3,102.19,102.22,229500.0,63.9715,63.9965,63.9277,63.9465,229500.0
2014-07-07 12:00:00,102.21,102.32,102.13,102.17,244900.0,63.9402,64.009,63.8902,63.9152,244900.0
2014-07-07 12:30:00,102.16,102.27,102.13,102.22,183100.0,63.9089,63.9777,63.8902,63.9465,183100.0
2014-07-07 13:00:00,102.21,102.41,102.17,102.4,178000.0,63.9402,64.0653,63.9152,64.0591,178000.0
2014-07-07 13:30:00,102.4,102.44,102.32,102.34,245600.0,64.0591,64.0841,64.009,64.0215,245600.0
2014-07-07 14:00:00,102.34,102.39,102.31,102.36,257400.0,64.0215,64.0528,64.0028,64.034,257400.0
2014-07-07 14:30:00,102.36,102.37,102.2,102.31,351100.0,64.034,64.0403,63.9339,64.0028,351100.0
2014-07-07 15:00:00,102.3,102.55,102.3,102.54,532300.0,63.9965,64.1529,63.9965,64.1466,532300.0
2014-07-07 15:30:00,102.54,102.65,102.48,102.61,1184900.0,64.1466,64.2155,64.1091,64.1904,1184900.0
2014-07-08 09:30:00,102.33,103.11,102.17,103.01,837200.0,64.0153,64.5032,63.9152,64.4407,837200.0
2014-07-08 10:00:00,103.0,103.2,102.8,103.04,565500.0,64.4344,64.5595,64.3093,64.4594,565500.0
2014-07-08 10:30:00,102.99,103.23,102.86,103.11,562500.0,64.4281,64.5783,64.3468,64.5032,562500.0
2014-07-08 11:00:00,103.11,103.23,102.94,102.95,489600.0,64.5032,64.5783,64.3969,64.4031,489600.0
2014-07-08 11:30:00,102.96,103.21,102.93,103.19,594200.0,64.4094,64.5658,64.3906,64.5533,594200.0
2014-07-08 12:00:00,103.19,103.21,102.76,102.89,580700.0,64.5533,64.5658,64.2843,64.3656,580700.0
2014-07-08 12:30:00,102.89,102.94,102.72,102.73,343400.0,64.3656,64.3969,64.2592,64.2655,343400.0
2014-07-08 13:00:00,102.74,102.92,102.66,102.9,345900.0,64.2718,64.3844,64.2217,64.3718,345900.0
2014-07-08 13:30:00,102.91,103.05,102.89,102.9,466800.0,64.3781,64.4657,64.3656,64.3718,466800.0
2014-07-08 14:00:00,102.91,103.2,102.87,103.15,456300.0,64.3781,64.5595,64.3531,64.5282,456300.0
2014-07-08 14:30:00,103.14,103.16,103.01,103.06,310400.0,64.522,64.5345,64.4407,64.4719,310400.0
2014-07-08 15:00:00,103.05,103.07,102.85,102.85,415000.0,64.4657,64.4782,64.3406,64.3406,415000.0
2014-07-08 15:30:00,102.85,102.93,102.82,102.85,1144200.0,64.3406,64.3906,64.3218,64.3406,1144200.0
2014-07-09 09:30:00,102.96,103.47,102.81,103.35,740200.0,64.4094,64.7284,64.3155,64.6534,740200.0
2014-07-09 10:00:00,103.35,103.41,103.15,103.32,460600.0,64.6534,64.6909,64.5282,64.6346,460600.0
2014-07-09 10:30:00,103.34,103.66,103.29,103.63,457200.0,64.6471,64.8473,64.6158,64.8285,457200.0
2014-07-09 11:00:00,103.63,103.64,103.28,103.35,319700.0,64.8285,64.8348,64.6096,64.6534,319700.0
2014-07-09 11:30:00,103.35,103.38,103.24,103.26,180100.0,64.6534,64.6721,64.5845,64.5971,180100.0
2014-07-09 12:00:00,103.26,103.33,103.19,103.32,258500.0,64.5971,64.6408,64.5533,64.6346,258500.0
2014-07-09 12:30:00,103.32,103.49,103.27,103.48,247200.0,64.6346,64.7409,64.6033,64.7347,247200.0
2014-07-09 13:00:00,103.48,103.5,103.4,103.46,290100.0,64.7347,64.7472,64.6846,64.7222,290100.0
2014-07-09 13:30:00,103.47,103.5,103.27,103.3,299600.0,64.7284,64.7472,64.6033,64.6221,299600.0
2014-07-09 14:00:00,103.31,103.59,103.15,103.54,484500.0,64.6283,64.8035,64.5282,64.7722,484500.0
2014-07-09 14:30:00,103.53,103.58,103.45,103.52,313500.0,64.766,64.7972,64.7159,64.7597,313500.0
2014-07-09 15:00:00,103.52,103.69,103.51,103.57,433100.0,64.7597,64.8661,64.7534,64.791,433100.0
2014-07-09 15:30:00,103.56,103.61,103.38,103.54,1053200.0,64.7847,64.816,64.6721,64.7722,1053200.0
2014-07-10 09:30:00,102.88,103.07,102.53,102.6,1001600.0,64.3593,64.4782,64.1404,64.1842,1001600.0
2014-07-10 10:00:00,102.6,102.72,102.1,102.2,838300.0,64.1842,64.2592,63.8714,63.9339,838300.0
2014-07-10 10:30:00,102.2,102.37,102.04,102.36,526500.0,63.9339,64.0403,63.8338,64.034,526500.0
2014-07-10 11:00:00,102.35,102.56,102.32,102.42,354400.0,64.0278,64.1591,64.009,64.0716,354400.0
2014-07-10 11:30:00,102.42,102.56,102.35,102.54,218900.0,64.0716,64.1591,64.0278,64.1466,218900.0
2014-07-10 12:00:00,102.55,102.57,102.4,102.55,230200.0,64.1529,64.1654,64.0591,64.1529,230200.0
2014-07-10 12:30:00,102.54,102.6,102.47,102.54,255500.0,64.1466,64.1842,64.1028,64.1466,255500.0
2014-07-10 13:00:00,102.54,102.65,102.35,102.62,261300.0,64.1466,64.2155,64.0278,64.1967,261300.0
2014-07-10 13:30:00,102.63,102.77,102.61,102.61,339200.0,64.2029,64.2905,64.1904,64.1904,339200.0
2014-07-10 14:00:00,102.63,102.71,102.56,102.66,279800.0,64.2029,64.253,64.1591,64.2217,279800.0
2014-07-10 14:30:00,102.67,102.69,102.4,102.4,354300.0,64.228,64.2405,64.0591,64.0591,354300.0
2014-07-10 15:00:00,102.4,102.55,102.36,102.54,541900.0,64.0591,64.1529,64.034,64.1466,541900.0
2014-07-10 15:30:00,102.53,102.67,102.48,102.57,1184600.0,64.1404,64.228,64.1091,64.1654,1184600.0
2014-07-11 09:30:00,102.4,102.5,101.67,101.81,830500.0,64.0591,64.1216,63.6024,63.69,830500.0
2014-07-11 10:00:00,101.81,101.85,101.55,101.82,645100.0,63.69,63.715,63.5273,63.6962,645100.0
2014-07-11 10:30:00,101.82,101.89,101.66,101.81,488600.0,63.6962,63.74,63.5961,63.69,488600.0
2014-07-11 11:00:00,101.81,101.84,101.57,101.73,473900.0,63.69,63.7087,63.5398,63.6399,473900.0
2014-07-11 11:30:00,101.73,101.92,101.72,101.73,265300.0,63.6399,63.7588,63.6337,63.6399,265300.0
2014-07-11 12:00:00,101.73,101.73,101.5,101.53,392300.0,63.6399,63.6399,63.496,63.5148,392300.0
2014-07-11 12:30:00,101.54,101.67,101.49,101.5,255500.0,63.5211,63.6024,63.4898,63.496,255500.0
2014-07-11 13:00:00,101.51,101.53,101.45,101.49,232400.0,63.5023,63.5148,63.4648,63.4898,232400.0
2014-07-11 13:30:00,101.5,101.56,101.45,101.5,339700.0,63.496,63.5336,63.4648,63.496,339700.0
2014-07-11 14:00:00,101.5,101.51,101.32,101.43,330000.0,63.496,63.5023,63.3834,63.4522,330000.0
2014-07-11 14:30:00,101.43,101.52,101.42,101.48,338000.0,63.4522,63.5085,63.446,63.4835,338000.0
2014-07-11 15:00:00,101.48,101.55,101.42,101.54,463700.0,63.4835,63.5273,63.446,63.5211,463700.0
2014-07-11 15:30:00,101.54,101.79,101.54,101.74,931800.0,63.5211,63.6775,63.5211,63.6462,931800.0
2014-07-14 09:30:00,102.17,102.79,102.16,102.67,703800.0,63.9152,64.303,63.9089,64.228,703800.0
2014-07-14 10:00:00,102.66,102.82,102.55,102.78,429900.0,64.2217,64.3218,64.1529,64.2968,429900.0
2014-07-14 10:30:00,102.78,102.8,102.51,102.56,348400.0,64.2968,64.3093,64.1279,64.1591,348400.0
2014-07-14 11:00:00,102.55,102.75,102.52,102.72,350600.0,64.1529,64.278,64.1341,64.2592,350600.0
2014-07-14 11:30:00,102.72,102.97,102.71,102.88,403300.0,64.2592,64.4156,64.253,64.3593,403300.0
2014-07-14 12:00:00,102.87,103.08,102.87,103.01,421500.0,64.3531,64.4844,64.3531,64.4407,421500.0
2014-07-14 12:30:00,103.01,103.03,102.93,102.95,420500.0,64.4407,64.4532,64.3906,64.4031,420500.0
2014-07-14 13:00:00,102.95,102.96,102.8,102.81,288900.0,64.4031,64.4094,64.3093,64.3155,288900.0
2014-07-14 13:30:00,102.82,102.9,102.76,102.81,380200.0,64.3218,64.3718,64.2843,64.3155,380200.0
2014-07-14 14:00:00,102.81,102.83,102.72,102.73,365700.0,64.3155,64.3281,64.2592,64.2655,365700.0
2014-07-14 14:30:00,102.74,102.78,102.63,102.67,496200.0,64.2718,64.2968,64.2029,64.228,496200.0
2014-07-14 15:00:00,102.66,102.73,102.53,102.69,632900.0,64.2217,64.2655,64.1404,64.2405,632900.0
2014-07-14 15:30:00,102.69,102.77,102.61,102.69,1137800.0,64.2405,64.2905,64.1904,64.2405,1137800.0
2014-07-15 09:30:00,102.53,102.6,102.04,102.38,866900.0,64.1404,64.1842,63.8338,64.0465,866900.0
2014-07-15 10:00:00,102.37,102.55,102.15,102.31,610800.0,64.0403,64.1529,63.9027,64.0028,610800.0
2014-07-15 10:30:00,102.3,102.34,101.86,101.99,449100.0,63.9965,64.0215,63.7212,63.8026,449100.0
2014-07-15 11:00:00,101.99,102.14,101.76,102.02,400900.0,63.8026,63.8964,63.6587,63.8213,400900.0
2014-07-15 11:30:00,102.02,102.03,101.77,101.79,282400.0,63.8213,63.8276,63.6649,63.6775,282400.0
2014-07-15 12:00:00,101.77,102.09,101.74,102.04,255000.0,63.6649,63.8651,63.6462,63.8338,255000.0
2014-07-15 12:30:00,102.04,102.28,102.04,102.12,243400.0,63.8338,63.984,63.8338,63.8839,243400.0
2014-07-15 13:00:00,102.13,102.42,102.13,102.21,236300.0,63.8902,64.0716,63.8902,63.9402,236300.0
2014-07-15 13:30:00,102.21,102.27,102.1,102.11,316700.0,63.9402,63.9777,63.8714,63.8776,316700.0
2014-07-15 14:00:00,102.11,102.41,102.11,102.37,333200.0,63.8776,64.0653,63.8776,64.0403,333200.0
2014-07-15 14:30:00,102.38,102.39,102.23,102.34,289000.0,64.0465,64.0528,63.9527,64.0215,289000.0
2014-07-15 15:00:00,102.35,102.4,102.15,102.31,382100.0,64.0278,64.0591,63.9027,64.0028,382100.0
2014-07-15 15:30:00,102.32,102.43,102.29,102.39,1119000.0,64.009,64.0778,63.9902,64.0528,1119000.0
2014-07-16 09:30:00,102.56,103.47,102.54,103.32,671300.0,64.1591,64.7284,64.1466,64.6346,671300.0
2014-07-16 10:00:00,103.33,103.5,103.23,103.5,556200.0,64.6408,64.7472,64.5783,64.7472,556200.0
2014-07-16 10:30:00,103.49,103.59,103.37,103.48,476600.0,64.7409,64.8035,64.6659,64.7347,476600.0
2014-07-16 11:00:00,103.48,103.66,103.41,103.56,361300.0,64.7347,64.8473,64.6909,64.7847,361300.0
2014-07-16 11:30:00,103.55,103.59,103.35,103.4,285300.0,64.7785,64.8035,64.6534,64.6846,285300.0
2014-07-16 12:00:00,103.4,103.54,103.3,103.45,189300.0,64.6846,64.7722,64.6221,64.7159,189300.0
2014-07-16 12:30:00,103.46,103.47,103.28,103.38,219200.0,64.7222,64.7284,64.6096,64.6721,219200.0
2014-07-16 13:00:00,103.39,103.51,103.32,103.39,210500.0,64.6784,64.7534,64.6346,64.6784,210500.0
2014-07-16 13:30:00,103.38,103.51,103.37,103.45,240500.0,64.6721,64.7534,64.6659,64.7159,240500.0
2014-07-16 14:00:00,103.45,103.65,103.39,103.65,310700.0,64.7159,64.841,64.6784,64.841,310700.0
2014-07-16 14:30:00,103.65,103.68,103.53,103.6,301100.0,64.841,64.8598,64.766,64.8097,301100.0
2014-07-16 15:00:00,103.61,103.66,103.54,103.64,379700.0,64.816,64.8473,64.7722,64.8348,379700.0
2014-07-16 15:30:00,103.63,103.79,103.5,103.75,1835200.0,64.8285,64.9286,64.7472,64.9036,1835200.0
2014-07-17 09:30:00,103.31,103.89,103.23,103.73,669400.0,64.6283,64.9912,64.5783,64.8911,669400.0
2014-07-17 10:00:00,103.73,103.81,103.54,103.68,284200.0,64.8911,64.9411,64.7722,64.8598,284200.0
2014-07-17 10:30:00,103.67,103.7,103.35,103.38,311400.0,64.8535,64.8723,64.6534,64.6721,311400.0
2014-07-17 11:00:00,103.38,103.41,103.03,103.08,342600.0,64.6721,64.6909,64.4532,64.4844,342600.0
2014-07-17 11:30:00,103.09,103.3,102.93,103.12,405800.0,64.4907,64.6221,64.3906,64.5095,405800.0
2014-07-17 12:00:00,103.13,103.14,102.87,103.04,346800.0,64.5157,64.522,64.3531,64.4594,346800.0
2014-07-17 12:30:00,103.05,103.31,103.05,103.27,231800.0,64.4657,64.6283,64.4657,64.6033,231800.0
2014-07-17 13:00:00,103.28,103.46,103.18,103.25,233600.0,64.6096,64.7222,64.547,64.5908,233600.0
2014-07-17 13:30:00,103.26,103.35,103.05,103.19,330500.0,64.5971,64.6534,64.4657,64.5533,330500.0
2014-07-17 14:00:00,103.18,103.19,102.94,103.01,316800.0,64.547,64.5533,64.3969,64.4407,316800.0
2014-07-17 14:30:00,103.01,103.14,102.94,103.04,370500.0,64.4407,64.522,64.3969,64.4594,370500.0
2014-07-17 15:00:00,103.04,103.05,102.54,102.66,554000.0,64.4594,64.4657,64.1466,64.2217,554000.0
2014-07-17 15:30:00,102.67,102.74,102.29,102.34,1780100.0,64.228,64.2718,63.9902,64.0215,1780100.0
2014-07-18 09:30:00,102.69,102.84,102.36,102.43,1985500.0,64.2405,64.3343,64.034,64.0778,1985500.0
2014-07-18 10:00:00,102.43,102.5,102.0,102.15,520300.0,64.0778,64.1216,63.8088,63.9027,520300.0
2014-07-18 10:30:00,102.15,102.24,101.86,102.2,387400.0,63.9027,63.959,63.7212,63.9339,387400.0
2014-07-18 11:00:00,102.2,102.26,102.08,102.16,293900.0,63.9339,63.9715,63.8589,63.9089,293900.0
2014-07-18 11:30:00,102.17,102.4,102.13,102.35,283200.0,63.9152,64.0591,63.8902,64.0278,283200.0
2014-07-18 12:00:00,102.34,102.48,102.31,102.47,211500.0,64.0215,64.1091,64.0028,64.1028,211500.0
2014-07-18 12:30:00,102.47,102.53,102.4,102.42,132300.0,64.1028,64.1404,64.0591,64.0716,132300.0
2014-07-18 13:00:00,102.43,102.43,102.3,102.31,219200.0,64.0778,64.0778,63.9965,64.0028,219200.0
2014-07-18 13:30:00,102.32,102.57,102.31,102.56,142000.0,64.009,64.1654,64.0028,64.1591,142000.0
2014-07-18 14:00:00,102.56,102.83,102.49,102.82,296500.0,64.1591,64.3281,64.1154,64.3218,296500.0
2014-07-18 14:30:00,102.82,102.87,102.71,102.77,332400.0,64.3218,64.3531,64.253,64.2905,332400.0
2014-07-18 15:00:00,102.77,102.96,102.76,102.84,462600.0,64.2905,64.4094,64.2843,64.3343,462600.0
2014-07-18 15:30:00,102.84,102.87,102.63,102.73,1007800.0,64.3343,64.3531,64.2029,64.2655,1007800.0
2014-07-21 09:30:00,102.36,102.71,102.23,102.38,475000.0,64.034,64.253,63.9527,64.0465,475000.0
2014-07-21 10:00:00,102.39,102.6,102.33,102.52,471100.0,64.0528,64.1842,64.0153,64.1341,471100.0
2014-07-21 10:30:00,102.52,102.52,102.06,102.26,389300.0,64.1341,64.1341,63.8464,63.9715,389300.0
2014-07-21 11:00:00,102.25,102.47,102.18,102.47,332700.0,63.9652,64.1028,63.9214,64.1028,332700.0
2014-07-21 11:30:00,102.46,102.69,102.44,102.69,337600.0,64.0966,64.2405,64.0841,64.2405,337600.0
2014-07-21 12:00:00,102.69,102.7,102.52,102.55,165000.0,64.2405,64.2467,64.1341,64.1529,165000.0
2014-07-21 12:30:00,102.54,102.64,102.48,102.63,167500.0,64.1466,64.2092,64.1091,64.2029,167500.0
2014-07-21 13:00:00,102.63,102.94,102.54,102.91,330100.0,64.2029,64.3969,64.1466,64.3781,330100.0
2014-07-21 13:30:00,102.91,103.0,102.74,102.95,301200.0,64.3781,64.4344,64.2718,64.4031,301200.0
2014-07-21 14:00:00,102.95,103.04,102.83,102.89,266500.0,64.4031,64.4594,64.3281,64.3656,266500.0
2014-07-21 14:30:00,102.88,103.09,102.84,103.02,444900.0,64.3593,64.4907,64.3343,64.4469,444900.0
2014-07-21 15:00:00,103.02,103.19,103.0,103.17,442300.0,64.4469,64.5533,64.4344,64.5408,442300.0
2014-07-21 15:30:00,103.16,103.19,103.07,103.09,998800.0,64.5345,64.5533,64.4782,64.4907,998800.0
2014-07-22 09:30:00,103.64,104.17,103.62,104.11,848800.0,64.8348,65.1663,64.8223,65.1288,848800.0
2014-07-22 10:00:00,104.12,104.19,104.01,104.02,398600.0,65.135,65.1788,65.0662,65.0725,398600.0
2014-07-22 10:30:00,104.02,104.08,103.78,103.88,333500.0,65.0725,65.11,64.9224,64.9849,333500.0
2014-07-22 11:00:00,103.88,104.09,103.86,103.94,270500.0,64.9849,65.1163,64.9724,65.0224,270500.0
2014-07-22 11:30:00,103.94,103.98,103.89,103.93,208800.0,65.0224,65.0475,64.9912,65.0162,208800.0
2014-07-22 12:00:00,103.93,103.99,103.85,103.88,161000.0,65.0162,65.0537,64.9661,64.9849,161000.0
2014-07-22 12:30:00,103.88,103.95,103.82,103.84,127400.0,64.9849,65.0287,64.9474,64.9599,127400.0
2014-07-22 13:00:00,103.85,103.87,103.73,103.73,159600.0,64.9661,64.9787,64.8911,64.8911,159600.0
2014-07-22 13:30:00,103.73,103.76,103.68,103.7,259000.0,64.8911,64.9098,64.8598,64.8723,259000.0
2014-07-22 14:00:00,103.7,103.76,103.67,103.73,261500.0,64.8723,64.9098,64.8535,64.8911,261500.0
2014-07-22 14:30:00,103.72,103.72,103.5,103.6,398400.0,64.8848,64.8848,64.7472,64.8097,398400.0
2014-07-22 15:00:00,103.59,103.73,103.55,103.72,476600.0,64.8035,64.8911,64.7785,64.8848,476600.0
2014-07-22 15:30:00,103.72,103.73,103.52,103.52,796800.0,64.8848,64.8911,64.7597,64.7597,796800.0
2014-07-23 09:30:00,103.64,103.97,103.53,103.79,579000.0,64.8348,65.0412,64.766,64.9286,579000.0
2014-07-23 10:00:00,103.8,103.97,103.72,103.96,312400.0,64.9349,65.0412,64.8848,65.035,312400.0
2014-07-23 10:30:00,103.96,104.18,103.92,104.17,389500.0,65.035,65.1726,65.0099,65.1663,389500.0
2014-07-23 11:00:00,104.18,104.24,104.02,104.11,430100.0,65.1726,65.2101,65.0725,65.1288,430100.0
2014-07-23 11:30:00,104.12,104.3,104.1,104.25,292200.0,65.135,65.2477,65.1225,65.2164,292200.0
2014-07-23 12:00:00,104.25,104.26,104.01,104.01,263300.0,65.2164,65.2226,65.0662,65.0662,263300.0
2014-07-23 12:30:00,104.01,104.04,103.86,104.01,261500.0,65.0662,65.085,64.9724,65.0662,261500.0
2014-07-23 13:00:00,104.02,104.17,103.97,104.17,244500.0,65.0725,65.1663,65.0412,65.1663,244500.0
2014-07-23 13:30:00,104.17,104.22,104.09,104.2,314500.0,65.1663,65.1976,65.1163,65.1851,314500.0
2014-07-23 14:00:00,104.2,104.22,104.08,104.09,234200.0,65.1851,65.1976,65.11,65.1163,234200.0
2014-07-23 14:30:00,104.1,104.2,104.06,104.2,331300.0,65.1225,65.1851,65.0975,65.1851,331300.0
2014-07-23 15:00:00,104.19,104.37,104.16,104.33,499100.0,65.1788,65.2914,65.1601,65.2664,499100.0
2014-07-23 15:30:00,104.34,104.45,104.25,104.25,1219500.0,65.2727,65.3415,65.2164,65.2164,1219500.0
2014-07-24 09:30:00,104.42,104.48,103.95,104.27,672000.0,65.3227,65.3603,65.0287,65.2289,672000.0
2014-07-24 10:00:00,104.3,104.68,104.23,104.63,437900.0,65.2477,65.4854,65.2039,65.4541,437900.0
2014-07-24 10:30:00,104.64,104.72,104.52,104.52,255500.0,65.4603,65.5104,65.3853,65.3853,255500.0
2014-07-24 11:00:00,104.52,104.69,104.48,104.63,194600.0,65.3853,65.4916,65.3603,65.4541,194600.0
2014-07-24 11:30:00,104.62,104.67,104.43,104.43,257000.0,65.4478,65.4791,65.329,65.329,257000.0
2014-07-24 12:00:00,104.44,104.56,104.4,104.44,228500.0,65.3352,65.4103,65.3102,65.3352,228500.0
2014-07-24 12:30:00,104.45,104.49,104.39,104.44,165500.0,65.3415,65.3665,65.304,65.3352,165500.0
2014-07-24 13:00:00,104.45,104.53,104.3,104.51,241700.0,65.3415,65.3915,65.2477,65.379,241700.0
2014-07-24 13:30:00,104.53,104.55,104.42,104.47,407900.0,65.3915,65.404,65.3227,65.354,407900.0
2014-07-24 14:00:00,104.47,104.6,104.47,104.57,327200.0,65.354,65.4353,65.354,65.4166,327200.0
2014-07-24 14:30:00,104.57,104.58,104.41,104.42,303700.0,65.4166,65.4228,65.3165,65.3227,303700.0
2014-07-24 15:00:00,104.41,104.51,104.38,104.43,449500.0,65.3165,65.379,65.2977,65.329,449500.0
2014-07-24 15:30:00,104.44,104.46,104.27,104.27,1154000.0,65.3352,65.3477,65.2289,65.2289,1154000.0
2014-07-25 09:30:00,103.93,103.99,103.49,103.7,821500.0,65.0162,65.0537,64.7409,64.8723,821500.0
2014-07-25 10:00:00,103.7,103.72,103.44,103.52,376600.0,64.8723,64.8848,64.7097,64.7597,376600.0
2014-07-25 10:30:00,103.52,103.69,103.44,103.52,462900.0,64.7597,64.8661,64.7097,64.7597,462900.0
2014-07-25 11:00:00,103.51,103.52,103.27,103.42,403300.0,64.7534,64.7597,64.6033,64.6971,403300.0
2014-07-25 11:30:00,103.41,103.45,103.28,103.29,262200.0,64.6909,64.7159,64.6096,64.6158,262200.0
2014-07-25 12:00:00,103.29,103.41,103.28,103.37,168400.0,64.6158,64.6909,64.6096,64.6659,168400.0
2014-07-25 12:30:00,103.37,103.39,103.27,103.31,297700.0,64.6659,64.6784,64.6033,64.6283,297700.0
2014-07-25 13:00:00,103.3,103.33,103.12,103.2,282700.0,64.6221,64.6408,64.5095,64.5595,282700.0
2014-07-25 13:30:00,103.19,103.26,103.04,103.18,274400.0,64.5533,64.5971,64.4594,64.547,274400.0
2014-07-25 14:00:00,103.17,103.26,103.09,103.25,262500.0,64.5408,64.5971,64.4907,64.5908,262500.0
2014-07-25 14:30:00,103.25,103.27,103.11,103.16,309600.0,64.5908,64.6033,64.5032,64.5345,309600.0
2014-07-25 15:00:00,103.16,103.17,103.01,103.05,413700.0,64.5345,64.5408,64.4407,64.4657,413700.0
2014-07-25 15:30:00,103.04,103.23,102.96,103.17,1367800.0,64.4594,64.5783,64.4094,64.5408,1367800.0
2014-07-28 09:30:00,103.29,103.59,103.03,103.21,685400.0,64.6158,64.8035,64.4532,64.5658,685400.0
2014-07-28 10:00:00,103.2,103.24,102.83,103.11,412500.0,64.5595,64.5845,64.3281,64.5032,412500.0
2014-07-28 10:30:00,103.12,103.2,102.97,103.14,358100.0,64.5095,64.5595,64.4156,64.522,358100.0
2014-07-28 11:00:00,103.14,103.72,103.09,103.71,416900.0,64.522,64.8848,64.4907,64.8786,416900.0
2014-07-28 11:30:00,103.7,103.8,103.65,103.73,371300.0,64.8723,64.9349,64.841,64.8911,371300.0
2014-07-28 12:00:00,103.73,103.9,103.72,103.81,306200.0,64.8911,64.9974,64.8848,64.9411,306200.0
2014-07-28 12:30:00,103.81,103.98,103.76,103.96,362100.0,64.9411,65.0475,64.9098,65.035,362100.0
2014-07-28 13:00:00,103.96,104.13,103.91,103.99,391200.0,65.035,65.1413,65.0037,65.0537,391200.0
2014-07-28 13:30:00,103.99,104.44,103.97,104.34,614300.0,65.0537,65.3352,65.0412,65.2727,614300.0
2014-07-28 14:00:00,104.34,104.52,104.27,104.27,652000.0,65.2727,65.3853,65.2289,65.2289,652000.0
2014-07-28 14:30:00,104.27,104.51,104.19,104.46,433800.0,65.2289,65.379,65.1788,65.3477,433800.0
2014-07-28 15:00:00,104.46,104.51,104.28,104.47,677400.0,65.3477,65.379,65.2351,65.354,677400.0
2014-07-28 15:30:00,104.47,104.48,104.34,104.37,1457400.0,65.354,65.3603,65.2727,65.2914,1457400.0
2014-07-29 09:30:00,104.21,104.73,104.17,104.63,624400.0,65.1914,65.5167,65.1663,65.4541,624400.0
2014-07-29 10:00:00,104.65,104.76,104.55,104.62,476300.0,65.4666,65.5354,65.404,65.4478,476300.0
2014-07-29 10:30:00,104.63,104.68,104.34,104.41,221700.0,65.4541,65.4854,65.2727,65.3165,221700.0
2014-07-29 11:00:00,104.41,104.46,104.02,104.12,505200.0,65.3165,65.3477,65.0725,65.135,505200.0
2014-07-29 11:30:00,104.13,104.15,103.88,104.12,341800.0,65.1413,65.1538,64.9849,65.135,341800.0
2014-07-29 12:00:00,104.12,104.28,104.02,104.25,235100.0,65.135,65.2351,65.0725,65.2164,235100.0
2014-07-29 12:30:00,104.24,104.38,104.2,104.37,241400.0,65.2101,65.2977,65.1851,65.2914,241400.0
2014-07-29 13:00:00,104.36,104.45,104.25,104.37,248400.0,65.2852,65.3415,65.2164,65.2914,248400.0
2014-07-29 13:30:00,104.36,104.37,104.26,104.32,188600.0,65.2852,65.2914,65.2226,65.2602,188600.0
2014-07-29 14:00:00,104.33,104.39,103.92,104.02,384800.0,65.2664,65.304,65.0099,65.0725,384800.0
2014-07-29 14:30:00,104.01,104.03,103.81,103.83,424200.0,65.0662,65.0787,64.9411,64.9536,424200.0
2014-07-29 15:00:00,103.83,103.92,103.65,103.8,708800.0,64.9536,65.0099,64.841,64.9349,708800.0
2014-07-29 15:30:00,103.8,103.85,103.52,103.58,1464500.0,64.9349,64.9661,64.7597,64.7972,1464500.0
2014-07-30 09:30:00,103.73,104.15,103.56,103.61,984100.0,64.8911,65.1538,64.7847,64.816,984100.0
2014-07-30 10:00:00,103.6,103.63,103.14,103.35,679100.0,64.8097,64.8285,64.522,64.6534,679100.0
2014-07-30 10:30:00,103.36,103.42,102.85,102.88,523300.0,64.6596,64.6971,64.3406,64.3593,523300.0
2014-07-30 11:00:00,102.88,103.05,102.57,103.04,458500.0,64.3593,64.4657,64.1654,64.4594,458500.0
2014-07-30 11:30:00,103.04,103.06,102.64,102.67,373100.0,64.4594,64.4719,64.2092,64.228,373100.0
2014-07-30 12:00:00,102.67,103.03,102.66,103.02,390300.0,64.228,64.4532,64.2217,64.4469,390300.0
2014-07-30 12:30:00,103.02,103.11,102.93,103.01,394500.0,64.4469,64.5032,64.3906,64.4407,394500.0
2014-07-30 13:00:00,103.01,103.03,102.76,102.85,445200.0,64.4407,64.4532,64.2843,64.3406,445200.0
2014-07-30 13:30:00,102.84,103.14,102.82,102.98,495000.0,64.3343,64.522,64.3218,64.4219,495000.0
2014-07-30 14:00:00,102.99,103.64,102.86,103.38,1242000.0,64.4281,64.8348,64.3468,64.6721,1242000.0
2014-07-30 14:30:00,103.38,103.48,102.73,102.84,569200.0,64.6721,64.7347,64.2655,64.3343,569200.0
2014-07-30 15:00:00,102.84,103.04,102.6,102.94,738900.0,64.3343,64.4594,64.1842,64.3969,738900.0
2014-07-30 15:30:00,102.94,103.38,102.93,103.3,1745000.0,64.3969,64.6721,64.3906,64.6221,1745000.0
2014-07-31 09:30:00,101.98,101.98,100.76,101.39,1559500.0,63.7963,63.7963,63.0331,63.4272,1559500.0
2014-07-31 10:00:00,101.39,101.49,100.95,101.12,961500.0,63.4272,63.4898,63.152,63.2583,961500.0
2014-07-31 10:30:00,101.13,101.25,100.77,100.9,683400.0,63.2646,63.3396,63.0394,63.1207,683400.0
2014-07-31 11:00:00,100.91,101.32,100.89,101.31,527700.0,63.1269,63.3834,63.1144,63.3772,527700.0
2014-07-31 11:30:00,101.32,101.32,100.81,100.82,788100.0,63.3834,63.3834,63.0644,63.0706,788100.0
2014-07-31 12:00:00,100.83,100.97,100.43,100.5,975800.0,63.0769,63.1645,62.8267,62.8705,975800.0
2014-07-31 12:30:00,100.5,100.86,100.41,100.53,507900.0,62.8705,63.0957,62.8142,62.8892,507900.0
2014-07-31 13:00:00,100.53,100.56,99.89,100.01,974900.0,62.8892,62.908,62.4889,62.5639,974900.0
2014-07-31 13:30:00,100.01,100.44,100.0,100.17,704400.0,62.5639,62.8329,62.5577,62.664,704400.0
2014-07-31 14:00:00,100.16,100.32,100.04,100.32,1089200.0,62.6578,62.7579,62.5827,62.7579,1089200.0
2014-07-31 14:30:00,100.31,100.31,99.31,99.45,1044300.0,62.7516,62.7516,62.126,62.2136,1044300.0
2014-07-31 15:00:00,99.44,99.94,99.12,99.19,1284300.0,62.2074,62.5201,62.0072,62.051,1284300.0
2014-07-31 15:30:00,99.19,99.52,98.93,98.95,3108800.0,62.051,62.2574,61.8883,61.9008,3108800.0
2014-08-01 09:30:00,98.62,98.96,98.2,98.71,1296600.0,61.6944,61.9071,61.4316,61.7507,1296600.0
2014-08-01 10:00:00,98.72,99.0,98.49,98.55,1228500.0,61.7569,61.9321,61.6131,61.6506,1228500.0
2014-08-01 10:30:00,98.55,98.78,98.31,98.37,855900.0,61.6506,61.7945,61.5004,61.538,855900.0
2014-08-01 11:00:00,98.38,98.85,98.18,98.75,718800.0,61.5442,61.8383,61.4191,61.7757,718800.0
2014-08-01 11:30:00,98.76,98.98,98.24,98.36,702600.0,61.782,61.9196,61.4567,61.5317,702600.0
2014-08-01 12:00:00,98.37,98.95,98.34,98.45,780000.0,61.538,61.9008,61.5192,61.588,780000.0
2014-08-01 12:30:00,98.45,98.73,98.38,98.65,431600.0,61.588,61.7632,61.5442,61.7131,431600.0
2014-08-01 13:00:00,98.66,99.03,98.38,99.02,595500.0,61.7194,61.9509,61.5442,61.9446,595500.0
2014-08-01 13:30:00,99.01,99.38,98.74,99.34,797500.0,61.9384,62.1698,61.7694,62.1448,797500.0
2014-08-01 14:00:00,99.33,99.54,99.24,99.27,836900.0,62.1385,62.2699,62.0822,62.101,836900.0
2014-08-01 14:30:00,99.28,99.55,99.15,99.24,569600.0,62.1073,62.2762,62.0259,62.0822,569600.0
2014-08-01 15:00:00,99.24,99.41,99.08,99.31,758000.0,62.0822,62.1886,61.9821,62.126,758000.0
2014-08-01 15:30:00,99.32,99.38,98.78,98.82,1559600.0,62.1323,62.1698,61.7945,61.8195,1559600.0
2014-08-04 09:30:00,98.78,98.85,98.37,98.77,1120400.0,61.7945,61.8383,61.538,61.7882,1120400.0
2014-08-04 10:00:00,98.76,98.93,98.66,98.88,537600.0,61.782,61.8883,61.7194,61.857,537600.0
2014-08-04 10:30:00,98.88,98.88,98.32,98.34,645600.0,61.857,61.857,61.5067,61.5192,645600.0
2014-08-04 11:00:00,98.34,98.76,98.31,98.61,588900.0,61.5192,61.782,61.5004,61.6881,588900.0
2014-08-04 11:30:00,98.61,98.71,98.48,98.64,346800.0,61.6881,61.7507,61.6068,61.7069,346800.0
2014-08-04 12:00:00,98.64,99.09,98.58,99.04,465900.0,61.7069,61.9884,61.6694,61.9571,465900.0
2014-08-04 12:30:00,99.03,99.29,99.03,99.17,362000.0,61.9509,62.1135,61.9509,62.0384,362000.0
2014-08-04 13:00:00,99.17,99.47,99.11,99.44,442200.0,62.0384,62.2261,62.0009,62.2074,442200.0
2014-08-04 13:30:00,99.44,99.86,99.43,99.77,848500.0,62.2074,62.4701,62.2011,62.4138,848500.0
2014-08-04 14:00:00,99.77,99.88,99.71,99.73,487300.0,62.4138,62.4826,62.3763,62.3888,487300.0
2014-08-04 14:30:00,99.73,100.27,99.73,100.12,885000.0,62.3888,62.7266,62.3888,62.6327,885000.0
2014-08-04 15:00:00,100.12,100.32,100.0,100.29,799300.0,62.6327,62.7579,62.5577,62.7391,799300.0
2014-08-04 15:30:00,100.3,100.43,100.11,100.14,1679000.0,62.7453,62.8267,62.6265,62.6453,1679000.0
2014-08-05 09:30:00,99.48,99.54,99.01,99.34,1274100.0,62.2324,62.2699,61.9384,62.1448,1274100.0
2014-08-05 10:00:00,99.35,99.41,99.01,99.23,666300.0,62.151,62.1886,61.9384,62.076,666300.0
2014-08-05 10:30:00,99.23,99.46,99.09,99.13,539300.0,62.076,62.2199,61.9884,62.0134,539300.0
2014-08-05 11:00:00,99.13,99.51,99.0,99.27,726300.0,62.0134,62.2511,61.9321,62.101,726300.0
2014-08-05 11:30:00,99.27,99.3,98.92,98.94,431700.0,62.101,62.1198,61.8821,61.8946,431700.0
2014-08-05 12:00:00,98.93,99.12,98.79,98.94,482000.0,61.8883,62.0072,61.8007,61.8946,482000.0
2014-08-05 12:30:00,98.93,98.99,98.7,98.77,579200.0,61.8883,61.9258,61.7444,61.7882,579200.0
2014-08-05 13:00:00,98.79,98.99,98.72,98.96,443000.0,61.8007,61.9258,61.7569,61.9071,443000.0
2014-08-05 13:30:00,98.96,98.99,97.8,98.04,1392900.0,61.9071,61.9258,61.1814,61.3315,1392900.0
2014-08-05 14:00:00,98.04,98.14,97.78,98.09,933200.0,61.3315,61.3941,61.1689,61.3628,933200.0
2014-08-05 14:30:00,98.09,98.4,98.09,98.18,643500.0,61.3628,61.5568,61.3628,61.4191,643500.0
2014-08-05 15:00:00,98.18,98.29,97.86,98.11,772400.0,61.4191,61.4879,61.2189,61.3753,772400.0
2014-08-05 15:30:00,98.11,98.44,98.09,98.17,1691900.0,61.3753,61.5818,61.3628,61.4129,1691900.0
2014-08-06 09:30:00,98.2,99.55,98.2,99.07,1680000.0,61.4316,62.2762,61.4316,61.9759,1680000.0
2014-08-06 10:00:00,99.07,99.26,98.8,99.22,789900.0,61.9759,62.0947,61.807,62.0697,789900.0
2014-08-06 10:30:00,99.22,99.55,98.97,99.53,583000.0,62.0697,62.2762,61.9133,62.2637,583000.0
2014-08-06 11:00:00,99.53,99.65,99.18,99.22,588300.0,62.2637,62.3387,62.0447,62.0697,588300.0
2014-08-06 11:30:00,99.22,99.38,99.17,99.3,402000.0,62.0697,62.1698,62.0384,62.1198,402000.0
2014-08-06 12:00:00,99.31,99.34,98.76,98.94,399800.0,62.126,62.1448,61.782,61.8946,399800.0
2014-08-06 12:30:00,98.94,99.26,98.93,98.99,317200.0,61.8946,62.0947,61.8883,61.9258,317200.0
2014-08-06 13:00:00,98.99,99.12,98.85,98.92,244300.0,61.9258,62.0072,61.8383,61.8821,244300.0
2014-08-06 13:30:00,98.93,98.98,98.72,98.75,502000.0,61.8883,61.9196,61.7569,61.7757,502000.0
2014-08-06 14:00:00,98.74,98.9,98.6,98.9,451400.0,61.7694,61.8695,61.6819,61.8695,451400.0
2014-08-06 14:30:00,98.9,99.04,98.65,98.98,334400.0,61.8695,61.9571,61.7131,61.9196,334400.0
2014-08-06 15:00:00,98.99,99.08,98.81,98.91,388200.0,61.9258,61.9821,61.8132,61.8758,388200.0
2014-08-06 15:30:00,98.92,98.98,98.76,98.97,938200.0,61.8821,61.9196,61.782,61.9133,938200.0
2014-08-07 09:30:00,99.77,99.84,99.28,99.3,742200.0,62.4138,62.4576,62.1073,62.1198,742200.0
2014-08-07 10:00:00,99.3,99.44,99.02,99.15,676500.0,62.1198,62.2074,61.9446,62.0259,676500.0
2014-08-07 10:30:00,99.17,99.22,98.6,98.8,536300.0,62.0384,62.0697,61.6819,61.807,536300.0
2014-08-07 11:00:00,98.8,98.81,98.47,98.64,660500.0,61.807,61.8132,61.6005,61.7069,660500.0
2014-08-07 11:30:00,98.64,98.8,98.24,98.45,635100.0,61.7069,61.807,61.4567,61.588,635100.0
2014-08-07 12:00:00,98.44,98.44,97.9,98.1,613500.0,61.5818,61.5818,61.244,61.3691,613500.0
2014-08-07 12:30:00,98.1,98.2,97.63,98.12,539700.0,61.3691,61.4316,61.0751,61.3816,539700.0
2014-08-07 13:00:00,98.1,98.58,98.1,98.32,400600.0,61.3691,61.6694,61.3691,61.5067,400600.0
2014-08-07 13:30:00,98.33,98.5,98.26,98.41,237800.0,61.513,61.6193,61.4692,61.563,237800.0
2014-08-07 14:00:00,98.41,98.43,98.07,98.11,306300.0,61.563,61.5755,61.3503,61.3753,306300.0
2014-08-07 14:30:00,98.11,98.25,97.96,98.01,404200.0,61.3753,61.4629,61.2815,61.3128,404200.0
2014-08-07 15:00:00,98.02,98.18,97.85,98.09,560800.0,61.319,61.4191,61.2127,61.3628,560800.0
2014-08-07 15:30:00,98.09,98.41,97.99,98.24,1329600.0,61.3628,61.563,61.3003,61.4567,1329600.0
2014-08-08 09:30:00,98.81,98.92,98.47,98.52,876800.0,61.8132,61.8821,61.6005,61.6318,876800.0
2014-08-08 10:00:00,98.52,98.79,98.32,98.45,540700.0,61.6318,61.8007,61.5067,61.588,540700.0
2014-08-08 10:30:00,98.46,98.83,98.37,98.52,425600.0,61.5943,61.8257,61.538,61.6318,425600.0
2014-08-08 11:00:00,98.52,98.65,98.37,98.59,369100.0,61.6318,61.7131,61.538,61.6756,369100.0
2014-08-08 11:30:00,98.6,98.69,98.42,98.59,270600.0,61.6819,61.7382,61.5693,61.6756,270600.0
2014-08-08 12:00:00,98.6,98.75,98.46,98.48,213600.0,61.6819,61.7757,61.5943,61.6068,213600.0
2014-08-08 12:30:00,98.5,98.56,98.43,98.45,255700.0,61.6193,61.6568,61.5755,61.588,255700.0
2014-08-08 13:00:00,98.45,99.25,98.4,99.23,548000.0,61.588,62.0885,61.5568,62.076,548000.0
2014-08-08 13:30:00,99.23,99.27,99.08,99.19,399200.0,62.076,62.101,61.9821,62.051,399200.0
2014-08-08 14:00:00,99.19,99.35,99.13,99.33,518000.0,62.051,62.151,62.0134,62.1385,518000.0
2014-08-08 14:30:00,99.34,99.37,99.19,99.25,539400.0,62.1448,62.1636,62.051,62.0885,539400.0
2014-08-08 15:00:00,99.25,99.5,99.14,99.47,687900.0,62.0885,62.2449,62.0197,62.2261,687900.0
2014-08-08 15:30:00,99.47,99.79,99.35,99.73,1848200.0,62.2261,62.4263,62.151,62.3888,1848200.0
2014-08-11 09:30:00,99.28,99.28,98.68,98.89,741400.0,62.5413,62.5413,62.1633,62.2956,741400.0
2014-08-11 10:00:00,98.9,99.12,98.72,98.95,514200.0,62.3019,62.4405,62.1885,62.3334,514200.0
2014-08-11 10:30:00,98.96,99.08,98.85,99.01,342900.0,62.3397,62.4153,62.2704,62.3712,342900.0
2014-08-11 11:00:00,99.0,99.42,98.98,99.31,417200.0,62.3649,62.6295,62.3523,62.5602,417200.0
2014-08-11 11:30:00,99.31,99.34,98.93,98.97,352100.0,62.5602,62.5791,62.3208,62.346,352100.0
2014-08-11 12:00:00,98.97,98.99,98.72,98.95,324800.0,62.346,62.3586,62.1885,62.3334,324800.0
2014-08-11 12:30:00,98.95,99.09,98.89,99.03,283700.0,62.3334,62.4216,62.2956,62.3838,283700.0
2014-08-11 13:00:00,99.03,99.1,98.86,98.86,189900.0,62.3838,62.4279,62.2767,62.2767,189900.0
2014-08-11 13:30:00,98.87,99.09,98.69,98.79,470200.0,62.283,62.4216,62.1696,62.2326,470200.0
2014-08-11 14:00:00,98.78,98.83,98.62,98.77,342500.0,62.2263,62.2578,62.1255,62.22,342500.0
2014-08-11 14:30:00,98.77,98.81,98.63,98.63,322600.0,62.22,62.2452,62.1318,62.1318,322600.0
2014-08-11 15:00:00,98.63,98.83,98.62,98.7,406400.0,62.1318,62.2578,62.1255,62.1759,406400.0
2014-08-11 15:30:00,98.69,98.74,98.54,98.7,1062300.0,62.1696,62.2011,62.0751,62.1759,1062300.0
2014-08-12 09:30:00,98.21,98.57,97.83,98.5,790900.0,61.8673,62.094,61.6279,62.05,790900.0
2014-08-12 10:00:00,98.51,98.69,98.22,98.53,592300.0,62.0562,62.1696,61.8736,62.0688,592300.0
2014-08-12 10:30:00,98.52,98.52,98.0,98.07,364000.0,62.0625,62.0625,61.735,61.7791,364000.0
2014-08-12 11:00:00,98.06,98.07,97.84,97.91,504200.0,61.7728,61.7791,61.6342,61.6783,504200.0
2014-08-12 11:30:00,97.91,98.09,97.84,97.99,327400.0,61.6783,61.7917,61.6342,61.7287,327400.0
2014-08-12 12:00:00,97.99,98.07,97.82,98.04,337900.0,61.7287,61.7791,61.6216,61.7602,337900.0
2014-08-12 12:30:00,98.05,98.26,98.05,98.08,276900.0,61.7665,61.8988,61.7665,61.7854,276900.0
2014-08-12 13:00:00,98.08,98.28,98.08,98.22,238200.0,61.7854,61.9114,61.7854,61.8736,238200.0
2014-08-12 13:30:00,98.22,98.3,97.99,98.13,447000.0,61.8736,61.924,61.7287,61.8169,447000.0
2014-08-12 14:00:00,98.13,98.18,97.95,98.08,456800.0,61.8169,61.8484,61.7035,61.7854,456800.0
2014-08-12 14:30:00,98.09,98.28,97.98,98.23,420600.0,61.7917,61.9114,61.7224,61.8799,420600.0
2014-08-12 15:00:00,98.24,98.49,98.22,98.31,606100.0,61.8862,62.0437,61.8736,61.9303,606100.0
2014-08-12 15:30:00,98.3,98.6,98.29,98.51,1700400.0,61.924,62.1129,61.9177,62.0562,1700400.0
2014-08-13 09:30:00,98.82,99.31,98.64,98.8,821700.0,62.2515,62.5602,62.1381,62.2389,821700.0
2014-08-13 10:00:00,98.8,98.85,98.48,98.71,348200.0,62.2389,62.2704,62.0374,62.1822,348200.0
2014-08-13 10:30:00,98.72,98.86,98.63,98.82,413900.0,62.1885,62.2767,62.1318,62.2515,413900.0
2014-08-13 11:00:00,98.82,99.12,98.8,99.08,537900.0,62.2515,62.4405,62.2389,62.4153,537900.0
2014-08-13 11:30:00,99.08,99.17,99.01,99.05,313800.0,62.4153,62.472,62.3712,62.3964,313800.0
2014-08-13 12:00:00,99.05,99.16,98.91,98.95,237300.0,62.3964,62.4657,62.3082,62.3334,237300.0
2014-08-13 12:30:00,98.94,99.19,98.91,99.15,243600.0,62.3271,62.4846,62.3082,62.4594,243600.0
2014-08-13 13:00:00,99.16,99.2,99.05,99.05,195700.0,62.4657,62.4909,62.3964,62.3964,195700.0
2014-08-13 13:30:00,99.06,99.13,98.95,98.95,260100.0,62.4027,62.4468,62.3334,62.3334,260100.0
2014-08-13 14:00:00,98.96,98.97,98.76,98.79,306900.0,62.3397,62.346,62.2137,62.2326,306900.0
2014-08-13 14:30:00,98.8,98.87,98.76,98.82,335700.0,62.2389,62.283,62.2137,62.2515,335700.0
2014-08-13 15:00:00,98.83,99.05,98.77,98.94,529700.0,62.2578,62.3964,62.22,62.3271,529700.0
2014-08-13 15:30:00,98.93,99.18,98.89,99.09,1176100.0,62.3208,62.4783,62.2956,62.4216,1176100.0
2014-08-14 09:30:00,99.1,99.28,98.7,98.81,638400.0,62.4279,62.5413,62.1759,62.2452,638400.0
2014-08-14 10:00:00,98.82,98.91,98.67,98.87,317400.0,62.2515,62.3082,62.157,62.283,317400.0
2014-08-14 10:30:00,98.88,98.99,98.6,98.66,275600.0,62.2893,62.3586,62.1129,62.1507,275600.0
2014-08-14 11:00:00,98.65,99.02,98.62,98.98,388700.0,62.1444,62.3775,62.1255,62.3523,388700.0
2014-08-14 11:30:00,98.98,99.04,98.84,98.97,202000.0,62.3523,62.3901,62.2641,62.346,202000.0
2014-08-14 12:00:00,98.97,99.01,98.88,98.97,226500.0,62.346,62.3712,62.2893,62.346,226500.0
2014-08-14 12:30:00,98.98,99.07,98.95,98.98,198300.0,62.3523,62.409,62.3334,62.3523,198300.0
2014-08-14 13:00:00,98.98,99.0,98.76,98.87,413500.0,62.3523,62.3649,62.2137,62.283,413500.0
2014-08-14 13:30:00,98.87,98.88,98.72,98.87,256400.0,62.283,62.2893,62.1885,62.283,256400.0
2014-08-14 14:00:00,98.86,98.92,98.76,98.91,302800.0,62.2767,62.3145,62.2137,62.3082,302800.0
2014-08-14 14:30:00,98.91,98.96,98.87,98.94,313900.0,62.3082,62.3397,62.283,62.3271,313900.0
2014-08-14 15:00:00,98.94,99.0,98.9,98.95,358500.0,62.3271,62.3649,62.3019,62.3334,358500.0
2014-08-14 15:30:00,98.95,99.1,98.91,99.09,937700.0,62.3334,62.4279,62.3082,62.4216,937700.0
2014-08-15 09:30:00,99.24,99.38,98.95,99.04,1636800.0,62.5161,62.6043,62.3334,62.3901,1636800.0
2014-08-15 10:00:00,99.05,99.38,99.04,99.38,379200.0,62.3964,62.6043,62.3901,62.6043,379200.0
2014-08-15 10:30:00,99.39,99.43,98.22,98.63,1011600.0,62.6106,62.6358,61.8736,62.1318,1011600.0
2014-08-15 11:00:00,98.62,98.95,98.36,98.38,697100.0,62.1255,62.3334,61.9618,61.9744,697100.0
2014-08-15 11:30:00,98.39,98.71,98.14,98.4,546100.0,61.9807,62.1822,61.8232,61.987,546100.0
2014-08-15 12:00:00,98.4,98.7,98.27,98.66,322800.0,61.987,62.1759,61.9051,62.1507,322800.0
2014-08-15 12:30:00,98.66,98.73,98.48,98.62,241300.0,62.1507,62.1948,62.0374,62.1255,241300.0
2014-08-15 13:00:00,98.6,98.74,98.43,98.66,192100.0,62.1129,62.2011,62.0059,62.1507,192100.0
2014-08-15 13:30:00,98.66,98.66,98.43,98.51,280700.0,62.1507,62.1507,62.0059,62.0562,280700.0
2014-08-15 14:00:00,98.51,98.92,98.44,98.91,339100.0,62.0562,62.3145,62.0122,62.3082,339100.0
2014-08-15 14:30:00,98.91,98.98,98.78,98.78,337100.0,62.3082,62.3523,62.2263,62.2263,337100.0
2014-08-15 15:00:00,98.78,98.94,98.78,98.91,371000.0,62.2263,62.3271,62.2263,62.3082,371000.0
2014-08-15 15:30:00,98.9,99.14,98.87,99.02,1103200.0,62.3019,62.4531,62.283,62.3775,1103200.0
2014-08-18 09:30:00,99.28,99.49,99.2,99.37,630500.0,62.5413,62.6736,62.4909,62.598,630500.0
2014-08-18 10:00:00,99.37,99.46,99.16,99.2,460600.0,62.598,62.6547,62.4657,62.4909,460600.0
2014-08-18 10:30:00,99.19,99.33,99.09,99.29,270700.0,62.4846,62.5728,62.4216,62.5476,270700.0
2014-08-18 11:00:00,99.29,99.38,99.17,99.25,266600.0,62.5476,62.6043,62.472,62.5224,266600.0
2014-08-18 11:30:00,99.26,99.38,99.21,99.24,358800.0,62.5287,62.6043,62.4972,62.5161,358800.0
2014-08-18 12:00:00,99.25,99.35,99.24,99.31,230300.0,62.5224,62.5854,62.5161,62.5602,230300.0
2014-08-18 12:30:00,99.31,99.39,99.24,99.34,242100.0,62.5602,62.6106,62.5161,62.5791,242100.0
2014-08-18 13:00:00,99.32,99.39,99.25,99.38,391000.0,62.5665,62.6106,62.5224,62.6043,391000.0
2014-08-18 13:30:00,99.37,99.39,99.28,99.32,291400.0,62.598,62.6106,62.5413,62.5665,291400.0
2014-08-18 14:00:00,99.33,99.4,99.28,99.38,302200.0,62.5728,62.6169,62.5413,62.6043,302200.0
2014-08-18 14:30:00,99.38,99.4,99.31,99.37,273800.0,62.6043,62.6169,62.5602,62.598,273800.0
2014-08-18 15:00:00,99.36,99.4,99.19,99.25,533600.0,62.5917,62.6169,62.4846,62.5224,533600.0
2014-08-18 15:30:00,99.25,99.53,99.24,99.5,1051900.0,62.5224,62.6988,62.5161,62.6799,1051900.0
2014-08-19 09:30:00,99.5,99.85,99.43,99.81,641600.0,62.6799,62.9004,62.6358,62.8752,641600.0
2014-08-19 10:00:00,99.81,99.95,99.68,99.76,395200.0,62.8752,62.9634,62.7933,62.8437,395200.0
2014-08-19 10:30:00,99.75,99.79,99.59,99.68,300600.0,62.8374,62.8626,62.7366,62.7933,300600.0
2014-08-19 11:00:00,99.67,99.77,99.65,99.65,254900.0,62.787,62.85,62.7744,62.7744,254900.0
2014-08-19 11:30:00,99.65,99.75,99.58,99.67,210500.0,62.7744,62.8374,62.7303,62.787,210500.0
2014-08-19 12:00:00,99.66,99.73,99.58,99.68,219000.0,62.7807,62.8248,62.7303,62.7933,219000.0
2014-08-19 12:30:00,99.68,99.71,99.56,99.59,211100.0,62.7933,62.8122,62.7177,62.7366,211100.0
2014-08-19 13:00:00,99.6,99.72,99.6,99.7,169700.0,62.7429,62.8185,62.7429,62.8059,169700.0
2014-08-19 13:30:00,99.7,99.74,99.62,99.65,221500.0,62.8059,62.8311,62.7555,62.7744,221500.0
2014-08-19 14:00:00,99.66,99.71,99.58,99.7,312800.0,62.7807,62.8122,62.7303,62.8059,312800.0
2014-08-19 14:30:00,99.71,99.73,99.61,99.66,304800.0,62.8122,62.8248,62.7492,62.7807,304800.0
2014-08-19 15:00:00,99.66,99.66,99.5,99.61,311400.0,62.7807,62.7807,62.6799,62.7492,311400.0
2014-08-19 15:30:00,99.61,99.7,99.48,99.49,1272500.0,62.7492,62.8059,62.6673,62.6736,1272500.0
2014-08-20 09:30:00,99.55,99.56,99.1,99.3,687700.0,62.7114,62.7177,62.4279,62.5539,687700.0
2014-08-20 10:00:00,99.31,99.36,99.15,99.29,311700.0,62.5602,62.5917,62.4594,62.5476,311700.0
2014-08-20 10:30:00,99.3,99.38,99.12,99.17,399000.0,62.5539,62.6043,62.4405,62.472,399000.0
2014-08-20 11:00:00,99.17,99.41,99.17,99.33,245400.0,62.472,62.6232,62.472,62.5728,245400.0
2014-08-20 11:30:00,99.32,99.37,99.25,99.25,186400.0,62.5665,62.598,62.5224,62.5224,186400.0
2014-08-20 12:00:00,99.25,99.35,99.17,99.34,184100.0,62.5224,62.5854,62.472,62.5791,184100.0
2014-08-20 12:30:00,99.34,99.35,99.25,99.34,121200.0,62.5791,62.5854,62.5224,62.5791,121200.0
2014-08-20 13:00:00,99.34,99.49,99.31,99.48,201100.0,62.5791,62.6736,62.5602,62.6673,201100.0
2014-08-20 13:30:00,99.48,99.49,99.37,99.42,187800.0,62.6673,62.6736,62.598,62.6295,187800.0
2014-08-20 14:00:00,99.42,99.42,99.04,99.26,583800.0,62.6295,62.6295,62.3901,62.5287,583800.0
2014-08-20 14:30:00,99.27,99.52,99.27,99.47,312800.0,62.535,62.6925,62.535,62.661,312800.0
2014-08-20 15:00:00,99.48,99.76,99.43,99.76,566100.0,62.6673,62.8437,62.6358,62.8437,566100.0
2014-08-20 15:30:00,99.76,99.9,99.67,99.71,987700.0,62.8437,62.9319,62.787,62.8122,987700.0
2014-08-21 09:30:00,99.8,99.98,99.57,99.97,613300.0,62.8689,62.9823,62.724,62.976,613300.0
2014-08-21 10:00:00,99.98,100.07,99.77,99.87,467800.0,62.9823,63.039,62.85,62.913,467800.0
2014-08-21 10:30:00,99.87,99.88,99.74,99.8,467700.0,62.913,62.9193,62.8311,62.8689,467700.0
2014-08-21 11:00:00,99.8,99.91,99.76,99.77,259200.0,62.8689,62.9382,62.8437,62.85,259200.0
2014-08-21 11:30:00,99.77,99.92,99.77,99.91,177400.0,62.85,62.9445,62.85,62.9382,177400.0
2014-08-21 12:00:00,99.91,99.96,99.86,99.91,171000.0,62.9382,62.9697,62.9067,62.9382,171000.0
2014-08-21 12:30:00,99.91,99.92,99.76,99.77,189400.0,62.9382,62.9445,62.8437,62.85,189400.0
2014-08-21 13:00:00,99.78,99.83,99.75,99.82,138600.0,62.8563,62.8878,62.8374,62.8815,138600.0
2014-08-21 13:30:00,99.83,99.85,99.71,99.75,259900.0,62.8878,62.9004,62.8122,62.8374,259900.0
2014-08-21 14:00:00,99.75,99.79,99.57,99.58,256900.0,62.8374,62.8626,62.724,62.7303,256900.0
2014-08-21 14:30:00,99.59,99.59,99.42,99.48,347000.0,62.7366,62.7366,62.6295,62.6673,347000.0
2014-08-21 15:00:00,99.48,99.56,99.42,99.54,442800.0,62.6673,62.7177,62.6295,62.7051,442800.0
2014-08-21 15:30:00,99.55,99.55,99.26,99.28,1074800.0,62.7114,62.7114,62.5287,62.5413,1074800.0
2014-08-22 09:30:00,98.9,98.98,98.33,98.7,834400.0,62.3019,62.3523,61.9429,62.1759,834400.0
2014-08-22 10:00:00,98.69,98.74,98.44,98.49,720900.0,62.1696,62.2011,62.0122,62.0437,720900.0
2014-08-22 10:30:00,98.49,98.64,98.08,98.2,687300.0,62.0437,62.1381,61.7854,61.861,687300.0
2014-08-22 11:00:00,98.19,98.61,98.12,98.59,407900.0,61.8547,62.1192,61.8106,62.1066,407900.0
2014-08-22 11:30:00,98.6,98.6,98.38,98.42,317400.0,62.1129,62.1129,61.9744,61.9996,317400.0
2014-08-22 12:00:00,98.42,98.57,98.35,98.53,225300.0,61.9996,62.094,61.9555,62.0688,225300.0
2014-08-22 12:30:00,98.54,98.56,98.36,98.4,201700.0,62.0751,62.0877,61.9618,61.987,201700.0
2014-08-22 13:00:00,98.41,98.45,98.34,98.41,187700.0,61.9933,62.0185,61.9492,61.9933,187700.0
2014-08-22 13:30:00,98.42,98.53,98.37,98.37,260000.0,61.9996,62.0688,61.9681,61.9681,260000.0
2014-08-22 14:00:00,98.37,98.46,98.31,98.4,288000.0,61.9681,62.0248,61.9303,61.987,288000.0
2014-08-22 14:30:00,98.39,98.45,98.28,98.38,248000.0,61.9807,62.0185,61.9114,61.9744,248000.0
2014-08-22 15:00:00,98.37,98.6,98.36,98.51,457100.0,61.9681,62.1129,61.9618,62.0562,457100.0
2014-08-22 15:30:00,98.5,98.54,98.36,98.5,944200.0,62.05,62.0751,61.9618,62.05,944200.0
2014-08-25 09:30:00,98.81,98.9,98.58,98.74,533000.0,62.2452,62.3019,62.1003,62.2011,533000.0
2014-08-25 10:00:00,98.73,98.8,98.62,98.69,389800.0,62.1948,62.2389,62.1255,62.1696,389800.0
2014-08-25 10:30:00,98.69,98.79,98.62,98.71,387900.0,62.1696,62.2326,62.1255,62.1822,387900.0
2014-08-25 11:00:00,98.72,98.74,98.58,98.72,443800.0,62.1885,62.2011,62.1003,62.1885,443800.0
2014-08-25 11:30:00,98.71,98.74,98.66,98.71,283600.0,62.1822,62.2011,62.1507,62.1822,283600.0
2014-08-25 12:00:00,98.7,98.72,98.54,98.63,285300.0,62.1759,62.1885,62.0751,62.1318,285300.0
2014-08-25 12:30:00,98.62,98.66,98.51,98.53,266500.0,62.1255,62.1507,62.0562,62.0688,266500.0
2014-08-25 13:00:00,98.53,98.61,98.5,98.55,206600.0,62.0688,62.1192,62.05,62.0814,206600.0
2014-08-25 13:30:00,98.56,98.69,98.51,98.65,280400.0,62.0877,62.1696,62.0562,62.1444,280400.0
2014-08-25 14:00:00,98.65,98.71,98.61,98.65,276800.0,62.1444,62.1822,62.1192,62.1444,276800.0
2014-08-25 14:30:00,98.65,98.74,98.59,98.73,352800.0,62.1444,62.2011,62.1066,62.1948,352800.0
2014-08-25 15:00:00,98.73,98.79,98.71,98.72,468500.0,62.1948,62.2326,62.1822,62.1885,468500.0
2014-08-25 15:30:00,98.72,98.85,98.7,98.78,1198700.0,62.1885,62.2704,62.1759,62.2263,1198700.0
2014-08-26 09:30:00,99.12,99.67,99.02,99.67,714900.0,62.4405,62.787,62.3775,62.787,714900.0
2014-08-26 10:00:00,99.66,99.9,99.58,99.81,605500.0,62.7807,62.9319,62.7303,62.8752,605500.0
2014-08-26 10:30:00,99.8,100.19,99.79,100.19,550000.0,62.8689,63.1146,62.8626,63.1146,550000.0
2014-08-26 11:00:00,100.18,100.31,100.09,100.13,517100.0,63.1083,63.1902,63.0516,63.0768,517100.0
2014-08-26 11:30:00,100.13,100.18,100.05,100.06,297600.0,63.0768,63.1083,63.0264,63.0327,297600.0
2014-08-26 12:00:00,100.06,100.08,99.97,99.99,268300.0,63.0327,63.0453,62.976,62.9886,268300.0
2014-08-26 12:30:00,99.98,100.02,99.83,99.87,433100.0,62.9823,63.0075,62.8878,62.913,433100.0
2014-08-26 13:00:00,99.86,99.97,99.81,99.93,264800.0,62.9067,62.976,62.8752,62.9508,264800.0
2014-08-26 13:30:00,99.93,99.95,99.74,99.8,258200.0,62.9508,62.9634,62.8311,62.8689,258200.0
2014-08-26 14:00:00,99.8,99.86,99.76,99.83,291300.0,62.8689,62.9067,62.8437,62.8878,291300.0
2014-08-26 14:30:00,99.82,99.85,99.72,99.77,305500.0,62.8815,62.9004,62.8185,62.85,305500.0
2014-08-26 15:00:00,99.76,99.79,99.69,99.72,356600.0,62.8437,62.8626,62.7996,62.8185,356600.0
2014-08-26 15:30:00,99.72,99.86,99.59,99.65,1152400.0,62.8185,62.9067,62.7366,62.7744,1152400.0
2014-08-27 09:30:00,99.78,99.9,99.5,99.74,555200.0,62.8563,62.9319,62.6799,62.8311,555200.0
2014-08-27 10:00:00,99.74,99.85,99.62,99.73,294300.0,62.8311,62.9004,62.7555,62.8248,294300.0
2014-08-27 10:30:00,99.74,99.96,99.69,99.82,203600.0,62.8311,62.9697,62.7996,62.8815,203600.0
2014-08-27 11:00:00,99.84,99.89,99.69,99.69,204200.0,62.8941,62.9256,62.7996,62.7996,204200.0
2014-08-27 11:30:00,99.68,99.68,99.52,99.61,182800.0,62.7933,62.7933,62.6925,62.7492,182800.0
2014-08-27 12:00:00,99.61,99.61,99.32,99.32,198700.0,62.7492,62.7492,62.5665,62.5665,198700.0
2014-08-27 12:30:00,99.33,99.46,99.31,99.37,227000.0,62.5728,62.6547,62.5602,62.598,227000.0
2014-08-27 13:00:00,99.38,99.5,99.37,99.47,182100.0,62.6043,62.6799,62.598,62.661,182100.0
2014-08-27 13:30:00,99.48,99.53,99.46,99.49,115700.0,62.6673,62.6988,62.6547,62.6736,115700.0
2014-08-27 14:00:00,99.49,99.49,99.41,99.42,133700.0,62.6736,62.6736,62.6232,62.6295,133700.0
2014-08-27 14:30:00,99.42,99.46,99.11,99.13,305200.0,62.6295,62.6547,62.4342,62.4468,305200.0
2014-08-27 15:00:00,99.12,99.25,99.09,99.22,316500.0,62.4405,62.5224,62.4216,62.5035,316500.0
2014-08-27 15:30:00,99.22,99.56,99.2,99.49,1119500.0,62.5035,62.7177,62.4909,62.6736,1119500.0
2014-08-28 09:30:00,99.04,99.28,99.01,99.2,772800.0,62.3901,62.5413,62.3712,62.4909,772800.0
2014-08-28 10:00:00,99.21,99.45,99.15,99.42,354200.0,62.4972,62.6484,62.4594,62.6295,354200.0
2014-08-28 10:30:00,99.42,99.74,99.33,99.61,360200.0,62.6295,62.8311,62.5728,62.7492,360200.0
2014-08-28 11:00:00,99.62,99.64,99.4,99.53,245500.0,62.7555,62.7681,62.6169,62.6988,245500.0
2014-08-28 11:30:00,99.53,99.56,99.34,99.45,193100.0,62.6988,62.7177,62.5791,62.6484,193100.0
2014-08-28 12:00:00,99.45,99.53,99.33,99.51,175500.0,62.6484,62.6988,62.5728,62.6862,175500.0
2014-08-28 12:30:00,99.53,99.69,99.46,99.59,246800.0,62.6988,62.7996,62.6547,62.7366,246800.0
2014-08-28 13:00:00,99.6,99.65,99.53,99.61,175400.0,62.7429,62.7744,62.6988,62.7492,175400.0
2014-08-28 13:30:00,99.61,99.74,99.6,99.7,324600.0,62.7492,62.8311,62.7429,62.8059,324600.0
2014-08-28 14:00:00,99.69,99.72,99.6,99.6,150600.0,62.7996,62.8185,62.7429,62.7429,150600.0
2014-08-28 14:30:00,99.6,99.64,99.55,99.57,206500.0,62.7429,62.7681,62.7114,62.724,206500.0
2014-08-28 15:00:00,99.56,99.65,99.46,99.64,255800.0,62.7177,62.7744,62.6547,62.7681,255800.0
2014-08-28 15:30:00,99.63,99.69,99.44,99.61,639200.0,62.7618,62.7996,62.6421,62.7492,639200.0
2014-08-29 09:30:00,99.38,99.67,99.25,99.37,553400.0,62.6043,62.787,62.5224,62.598,553400.0
2014-08-29 10:00:00,99.37,99.38,98.98,99.01,550300.0,62.598,62.6043,62.3523,62.3712,550300.0
2014-08-29 10:30:00,99.01,99.11,98.72,98.99,437800.0,62.3712,62.4342,62.1885,62.3586,437800.0
2014-08-29 11:00:00,99.0,99.18,98.99,99.18,211400.0,62.3649,62.4783,62.3586,62.4783,211400.0
2014-08-29 11:30:00,99.17,99.3,99.13,99.25,234000.0,62.472,62.5539,62.4468,62.5224,234000.0
2014-08-29 12:00:00,99.25,99.34,99.16,99.17,190600.0,62.5224,62.5791,62.4657,62.472,190600.0
2014-08-29 12:30:00,99.16,99.24,99.11,99.2,127300.0,62.4657,62.5161,62.4342,62.4909,127300.0
2014-08-29 13:00:00,99.21,99.3,99.2,99.25,190800.0,62.4972,62.5539,62.4909,62.5224,190800.0
2014-08-29 13:30:00,99.25,99.25,99.1,99.11,195900.0,62.5224,62.5224,62.4279,62.4342,195900.0
2014-08-29 14:00:00,99.12,99.12,99.02,99.04,229000.0,62.4405,62.4405,62.3775,62.3901,229000.0
2014-08-29 14:30:00,99.04,99.04,98.9,99.03,365300.0,62.3901,62.3901,62.3019,62.3838,365300.0
2014-08-29 15:00:00,99.03,99.15,99.0,99.15,429500.0,62.3838,62.4594,62.3649,62.4594,429500.0
2014-08-29 15:30:00,99.14,99.54,99.14,99.45,1693300.0,62.4531,62.7051,62.4531,62.6484,1693300.0
2014-09-02 09:30:00,99.43,99.59,98.53,98.6,772100.0,62.6358,62.7366,62.0688,62.1129,772100.0
2014-09-02 10:00:00,98.63,98.71,98.45,98.59,504000.0,62.1318,62.1822,62.0185,62.1066,504000.0
2014-09-02 10:30:00,98.6,98.69,98.49,98.68,344900.0,62.1129,62.1696,62.0437,62.1633,344900.0
2014-09-02 11:00:00,98.69,98.73,98.44,98.44,330800.0,62.1696,62.1948,62.0122,62.0122,330800.0
2014-09-02 11:30:00,98.45,98.56,98.22,98.29,400400.0,62.0185,62.0877,61.8736,61.9177,400400.0
2014-09-02 12:00:00,98.28,98.32,98.15,98.26,384800.0,61.9114,61.9366,61.8295,61.8988,384800.0
2014-09-02 12:30:00,98.26,98.26,98.01,98.05,370500.0,61.8988,61.8988,61.7413,61.7665,370500.0
2014-09-02 13:00:00,98.05,98.08,97.91,97.92,306200.0,61.7665,61.7854,61.6783,61.6846,306200.0
2014-09-02 13:30:00,97.92,97.99,97.81,97.91,435100.0,61.6846,61.7287,61.6153,61.6783,435100.0
2014-09-02 14:00:00,97.91,98.03,97.83,98.0,410700.0,61.6783,61.7539,61.6279,61.735,410700.0
2014-09-02 14:30:00,98.0,98.2,97.98,98.14,416400.0,61.735,61.861,61.7224,61.8232,416400.0
2014-09-02 15:00:00,98.15,98.45,98.15,98.4,533000.0,61.8295,62.0185,61.8295,61.987,533000.0
2014-09-02 15:30:00,98.39,98.52,98.25,98.46,1498500.0,61.9807,62.0625,61.8925,62.0248,1498500.0
2014-09-03 09:30:00,98.86,99.59,98.86,99.48,1322300.0,62.2767,62.7366,62.2767,62.6673,1322300.0
2014-09-03 10:00:00,99.47,99.5,99.21,99.25,637000.0,62.661,62.6799,62.4972,62.5224,637000.0
2014-09-03 10:30:00,99.25,99.42,99.16,99.38,488800.0,62.5224,62.6295,62.4657,62.6043,488800.0
2014-09-03 11:00:00,99.38,99.46,99.25,99.26,554000.0,62.6043,62.6547,62.5224,62.5287,554000.0
2014-09-03 11:30:00,99.27,99.34,99.15,99.16,295800.0,62.535,62.5791,62.4594,62.4657,295800.0
2014-09-03 12:00:00,99.15,99.34,99.15,99.3,200700.0,62.4594,62.5791,62.4594,62.5539,200700.0
2014-09-03 12:30:00,99.31,99.44,99.29,99.37,186700.0,62.5602,62.6421,62.5476,62.598,186700.0
2014-09-03 13:00:00,99.37,99.42,99.33,99.39,184700.0,62.598,62.6295,62.5728,62.6106,184700.0
2014-09-03 13:30:00,99.4,99.48,99.31,99.36,267300.0,62.6169,62.6673,62.5602,62.5917,267300.0
2014-09-03 14:00:00,99.36,99.38,99.22,99.26,440400.0,62.5917,62.6043,62.5035,62.5287,440400.0
2014-09-03 14:30:00,99.27,99.34,99.16,99.19,245300.0,62.535,62.5791,62.4657,62.4846,245300.0
2014-09-03 15:00:00,99.19,99.2,99.09,99.11,502200.0,62.4846,62.4909,62.4216,62.4342,502200.0
2014-09-03 15:30:00,99.12,99.17,99.0,99.11,1009800.0,62.4405,62.472,62.3649,62.4342,1009800.0
2014-09-04 09:30:00,99.0,99.34,98.89,98.97,735100.0,62.3649,62.5791,62.2956,62.346,735100.0
2014-09-04 10:00:00,98.97,99.26,98.91,99.16,502500.0,62.346,62.5287,62.3082,62.4657,502500.0
2014-09-04 10:30:00,99.13,99.45,99.13,99.42,589500.0,62.4468,62.6484,62.4468,62.6295,589500.0
2014-09-04 11:00:00,99.43,99.44,99.0,99.01,427300.0,62.6358,62.6421,62.3649,62.3712,427300.0
2014-09-04 11:30:00,99.0,99.05,98.77,98.8,371400.0,62.3649,62.3964,62.22,62.2389,371400.0
2014-09-04 12:00:00,98.79,98.85,98.65,98.68,331300.0,62.2326,62.2704,62.1444,62.1633,331300.0
2014-09-04 12:30:00,98.68,98.69,98.51,98.62,736300.0,62.1633,62.1696,62.0562,62.1255,736300.0
2014-09-04 13:00:00,98.63,98.79,98.57,98.63,385200.0,62.1318,62.2326,62.094,62.1318,385200.0
2014-09-04 13:30:00,98.62,98.63,98.45,98.61,279500.0,62.1255,62.1318,62.0185,62.1192,279500.0
2014-09-04 14:00:00,98.61,98.64,98.43,98.48,308400.0,62.1192,62.1381,62.0059,62.0374,308400.0
2014-09-04 14:30:00,98.47,98.48,98.14,98.2,463300.0,62.0311,62.0374,61.8232,61.861,463300.0
2014-09-04 15:00:00,98.21,98.44,97.97,98.2,773200.0,61.8673,62.0122,61.7161,61.861,773200.0
2014-09-04 15:30:00,98.21,98.36,98.15,98.36,1477500.0,61.8673,61.9618,61.8295,61.9618,1477500.0
2014-09-05 09:30:00,98.74,98.99,98.45,98.6,818100.0,62.2011,62.3586,62.0185,62.1129,818100.0
2014-09-05 10:00:00,98.6,98.6,98.11,98.37,414500.0,62.1129,62.1129,61.8043,61.9681,414500.0
2014-09-05 10:30:00,98.37,98.61,98.11,98.58,444800.0,61.9681,62.1192,61.8043,62.1003,444800.0
2014-09-05 11:00:00,98.58,98.68,98.5,98.59,344400.0,62.1003,62.1633,62.05,62.1066,344400.0
2014-09-05 11:30:00,98.59,98.98,98.58,98.81,481400.0,62.1066,62.3523,62.1003,62.2452,481400.0
2014-09-05 12:00:00,98.81,98.91,98.69,98.85,343200.0,62.2452,62.3082,62.1696,62.2704,343200.0
2014-09-05 12:30:00,98.85,99.09,98.85,99.04,346000.0,62.2704,62.4216,62.2704,62.3901,346000.0
2014-09-05 13:00:00,99.03,99.29,98.96,98.98,460500.0,62.3838,62.5476,62.3397,62.3523,460500.0
2014-09-05 13:30:00,98.97,98.98,98.83,98.91,352000.0,62.346,62.3523,62.2578,62.3082,352000.0
2014-09-05 14:00:00,98.9,99.01,98.84,98.94,425700.0,62.3019,62.3712,62.2641,62.3271,425700.0
2014-09-05 14:30:00,98.94,98.98,98.86,98.91,264700.0,62.3271,62.3523,62.2767,62.3082,264700.0
2014-09-05 15:00:00,98.91,99.0,98.86,98.92,286000.0,62.3082,62.3649,62.2767,62.3145,286000.0
2014-09-05 15:30:00,98.92,99.3,98.91,99.2,1570300.0,62.3145,62.5539,62.3082,62.4909,1570300.0
2014-09-08 09:30:00,98.92,98.92,97.83,97.93,1159400.0,62.3145,62.3145,61.6279,61.6909,1159400.0
2014-09-08 10:00:00,97.94,98.18,97.9,98.03,606500.0,61.6972,61.8484,61.672,61.7539,606500.0
2014-09-08 10:30:00,98.03,98.13,97.87,98.12,510300.0,61.7539,61.8169,61.6531,61.8106,510300.0
2014-09-08 11:00:00,98.13,98.14,98.0,98.06,328500.0,61.8169,61.8232,61.735,61.7728,328500.0
2014-09-08 11:30:00,98.06,98.17,97.91,97.95,291100.0,61.7728,61.8421,61.6783,61.7035,291100.0
2014-09-08 12:00:00,97.95,98.01,97.89,98.01,257800.0,61.7035,61.7413,61.6657,61.7413,257800.0
2014-09-08 12:30:00,98.0,98.1,97.95,98.03,236500.0,61.735,61.798,61.7035,61.7539,236500.0
2014-09-08 13:00:00,98.03,98.03,97.75,97.75,288800.0,61.7539,61.7539,61.5775,61.5775,288800.0
2014-09-08 13:30:00,97.75,97.77,97.46,97.55,515400.0,61.5775,61.5901,61.3948,61.4515,515400.0
2014-09-08 14:00:00,97.55,97.71,97.45,97.65,462300.0,61.4515,61.5523,61.3885,61.5145,462300.0
2014-09-08 14:30:00,97.64,97.77,97.58,97.72,620200.0,61.5082,61.5901,61.4704,61.5586,620200.0
2014-09-08 15:00:00,97.72,97.9,97.71,97.87,576100.0,61.5586,61.672,61.5523,61.6531,576100.0
2014-09-08 15:30:00,97.88,97.91,97.69,97.74,1724000.0,61.6594,61.6783,61.5397,61.5712,1724000.0
2014-09-09 09:30:00,97.69,97.73,97.27,97.42,889800.0,61.5397,61.5649,61.2751,61.3696,889800.0
2014-09-09 10:00:00,97.41,97.61,97.3,97.4,493700.0,61.3633,61.4893,61.294,61.357,493700.0
2014-09-09 10:30:00,97.41,97.81,97.41,97.8,447200.0,61.3633,61.6153,61.3633,61.609,447200.0
2014-09-09 11:00:00,97.8,97.99,97.75,97.77,518400.0,61.609,61.7287,61.5775,61.5901,518400.0
2014-09-09 11:30:00,97.76,97.91,97.74,97.77,313100.0,61.5838,61.6783,61.5712,61.5901,313100.0
2014-09-09 12:00:00,97.77,97.78,97.48,97.73,297000.0,61.5901,61.5964,61.4074,61.5649,297000.0
2014-09-09 12:30:00,97.74,97.76,97.43,97.53,246100.0,61.5712,61.5838,61.3759,61.4389,246100.0
2014-09-09 13:00:00,97.53,97.59,97.44,97.47,209500.0,61.4389,61.4767,61.3822,61.4011,209500.0
2014-09-09 13:30:00,97.47,98.03,97.47,97.91,343300.0,61.4011,61.7539,61.4011,61.6783,343300.0
2014-09-09 14:00:00,97.92,97.92,97.54,97.59,331000.0,61.6846,61.6846,61.4452,61.4767,331000.0
2014-09-09 14:30:00,97.58,97.58,97.34,97.38,382200.0,61.4704,61.4704,61.3192,61.3444,382200.0
2014-09-09 15:00:00,97.37,97.43,96.96,97.26,1044700.0,61.3381,61.3759,61.0798,61.2688,1044700.0
2014-09-09 15:30:00,97.27,97.41,97.15,97.39,1396200.0,61.2751,61.3633,61.1995,61.3507,1396200.0
2014-09-10 09:30:00,97.36,97.53,96.16,96.31,1340500.0,61.3318,61.4389,60.5759,60.6704,1340500.0
2014-09-10 10:00:00,96.31,96.41,96.08,96.19,927400.0,60.6704,60.7334,60.5255,60.5948,927400.0
2014-09-10 10:30:00,96.18,96.25,95.86,95.89,834900.0,60.5885,60.6326,60.3869,60.4058,834900.0
2014-09-10 11:00:00,95.89,96.29,95.83,96.29,906100.0,60.4058,60.6578,60.368,60.6578,906100.0
2014-09-10 11:30:00,96.3,96.49,96.25,96.4,570400.0,60.6641,60.7838,60.6326,60.7271,570400.0
2014-09-10 12:00:00,96.41,96.7,96.31,96.6,401700.0,60.7334,60.916,60.6704,60.853,401700.0
2014-09-10 12:30:00,96.61,96.62,96.17,96.35,661900.0,60.8593,60.8656,60.5822,60.6956,661900.0
2014-09-10 13:00:00,96.34,96.69,96.3,96.58,563000.0,60.6893,60.9097,60.6641,60.8404,563000.0
2014-09-10 13:30:00,96.59,96.7,96.51,96.68,377100.0,60.8467,60.916,60.7964,60.9034,377100.0
2014-09-10 14:00:00,96.68,96.8,96.6,96.7,457000.0,60.9034,60.979,60.853,60.916,457000.0
2014-09-10 14:30:00,96.69,96.72,96.55,96.59,376100.0,60.9097,60.9286,60.8216,60.8467,376100.0
2014-09-10 15:00:00,96.59,96.95,96.59,96.83,731100.0,60.8467,61.0735,60.8467,60.9979,731100.0
2014-09-10 15:30:00,96.83,96.94,96.78,96.82,1500500.0,60.9979,61.0672,60.9664,60.9916,1500500.0
2014-09-11 09:30:00,96.32,96.49,95.82,96.46,1151300.0,60.6767,60.7838,60.3617,60.7649,1151300.0
2014-09-11 10:00:00,96.46,96.77,96.46,96.56,960400.0,60.7649,60.9601,60.7649,60.8278,960400.0
2014-09-11 10:30:00,96.56,96.56,96.03,96.39,636100.0,60.8278,60.8278,60.494,60.7208,636100.0
2014-09-11 11:00:00,96.4,96.74,96.4,96.47,513200.0,60.7271,60.9412,60.7271,60.7712,513200.0
2014-09-11 11:30:00,96.47,96.58,96.3,96.41,389200.0,60.7712,60.8404,60.6641,60.7334,389200.0
2014-09-11 12:00:00,96.4,96.66,96.34,96.64,363700.0,60.7271,60.8908,60.6893,60.8782,363700.0
2014-09-11 12:30:00,96.64,96.75,96.54,96.59,368900.0,60.8782,60.9475,60.8153,60.8467,368900.0
2014-09-11 13:00:00,96.59,96.86,96.59,96.69,344400.0,60.8467,61.0168,60.8467,60.9097,344400.0
2014-09-11 13:30:00,96.69,96.83,96.67,96.79,409300.0,60.9097,60.9979,60.8971,60.9727,409300.0
2014-09-11 14:00:00,96.78,97.05,96.78,97.03,473400.0,60.9664,61.1365,60.9664,61.1239,473400.0
2014-09-11 14:30:00,97.03,97.12,96.86,96.9,552400.0,61.1239,61.1806,61.0168,61.042,552400.0
2014-09-11 15:00:00,96.91,96.95,96.65,96.91,656600.0,61.0483,61.0735,60.8845,61.0483,656600.0
2014-09-11 15:30:00,96.91,97.05,96.84,97.01,1235300.0,61.0483,61.1365,61.0042,61.1113,1235300.0
2014-09-12 09:30:00,96.53,96.59,96.1,96.11,929800.0,60.809,60.8467,60.5381,60.5444,929800.0
2014-09-12 10:00:00,96.11,96.37,96.04,96.16,489500.0,60.5444,60.7082,60.5003,60.5759,489500.0
2014-09-12 10:30:00,96.15,96.26,96.04,96.12,427500.0,60.5696,60.6389,60.5003,60.5507,427500.0
2014-09-12 11:00:00,96.11,96.25,96.06,96.1,385300.0,60.5444,60.6326,60.5129,60.5381,385300.0
2014-09-12 11:30:00,96.09,96.15,96.0,96.1,471700.0,60.5318,60.5696,60.4751,60.5381,471700.0
2014-09-12 12:00:00,96.09,96.19,95.96,96.05,500100.0,60.5318,60.5948,60.4499,60.5066,500100.0
2014-09-12 12:30:00,96.05,96.05,95.9,96.02,359500.0,60.5066,60.5066,60.4121,60.4877,359500.0
2014-09-12 13:00:00,96.02,96.04,95.7,95.78,611700.0,60.4877,60.5003,60.2861,60.3365,611700.0
2014-09-12 13:30:00,95.78,95.83,95.69,95.75,460300.0,60.3365,60.368,60.2798,60.3176,460300.0
2014-09-12 14:00:00,95.74,95.94,95.7,95.72,460800.0,60.3113,60.4373,60.2861,60.2987,460800.0
2014-09-12 14:30:00,95.73,95.83,95.63,95.69,745500.0,60.305,60.368,60.242,60.2798,745500.0
2014-09-12 15:00:00,95.7,95.96,95.64,95.87,753500.0,60.2861,60.4499,60.2483,60.3932,753500.0
2014-09-12 15:30:00,95.87,95.93,95.73,95.77,1340600.0,60.3932,60.431,60.305,60.3302,1340600.0
2014-09-15 09:30:00,95.73,95.99,95.4,95.93,1756000.0,60.305,60.4688,60.0971,60.431,1756000.0
2014-09-15 10:00:00,95.94,96.25,95.87,96.25,635800.0,60.4373,60.6326,60.3932,60.6326,635800.0
2014-09-15 10:30:00,96.24,96.35,95.84,96.16,593300.0,60.6263,60.6956,60.3743,60.5759,593300.0
2014-09-15 11:00:00,96.16,96.2,95.89,95.93,502400.0,60.5759,60.6011,60.4058,60.431,502400.0
2014-09-15 11:30:00,95.93,96.14,95.9,95.91,446300.0,60.431,60.5633,60.4121,60.4184,446300.0
2014-09-15 12:00:00,95.91,96.07,95.84,95.97,442800.0,60.4184,60.5192,60.3743,60.4562,442800.0
2014-09-15 12:30:00,95.97,96.4,95.94,96.16,446600.0,60.4562,60.7271,60.4373,60.5759,446600.0
2014-09-15 13:00:00,96.16,96.26,96.08,96.19,372600.0,60.5759,60.6389,60.5255,60.5948,372600.0
2014-09-15 13:30:00,96.19,96.32,96.15,96.17,357100.0,60.5948,60.6767,60.5696,60.5822,357100.0
2014-09-15 14:00:00,96.18,96.35,96.14,96.31,492500.0,60.5885,60.6956,60.5633,60.6704,492500.0
2014-09-15 14:30:00,96.32,96.32,96.12,96.18,547400.0,60.6767,60.6767,60.5507,60.5885,547400.0
2014-09-15 15:00:00,96.18,96.21,96.02,96.12,504200.0,60.5885,60.6074,60.4877,60.5507,504200.0
2014-09-15 15:30:00,96.12,96.32,95.99,96.28,1414300.0,60.5507,60.6767,60.4688,60.6515,1414300.0
2014-09-16 09:30:00,96.23,97.0,96.02,96.91,857000.0,60.62,61.105,60.4877,61.0483,857000.0
2014-09-16 10:00:00,96.91,97.19,96.85,97.08,585600.0,61.0483,61.2247,61.0105,61.1554,585600.0
2014-09-16 10:30:00,97.07,97.22,96.97,97.16,546900.0,61.1491,61.2436,61.0861,61.2058,546900.0
2014-09-16 11:00:00,97.16,97.18,96.98,97.13,731600.0,61.2058,61.2184,61.0924,61.1869,731600.0
2014-09-16 11:30:00,97.13,97.6,97.11,97.38,869600.0,61.1869,61.483,61.1743,61.3444,869600.0
2014-09-16 12:00:00,97.39,97.72,97.27,97.55,531600.0,61.3507,61.5586,61.2751,61.4515,531600.0
2014-09-16 12:30:00,97.54,97.88,97.51,97.85,694000.0,61.4452,61.6594,61.4263,61.6405,694000.0
2014-09-16 13:00:00,97.85,98.05,97.74,97.91,584100.0,61.6405,61.7665,61.5712,61.6783,584100.0
2014-09-16 13:30:00,97.92,97.95,97.8,97.81,442600.0,61.6846,61.7035,61.609,61.6153,442600.0
2014-09-16 14:00:00,97.82,97.95,97.75,97.78,567300.0,61.6216,61.7035,61.5775,61.5964,567300.0
2014-09-16 14:30:00,97.79,97.92,97.73,97.77,506500.0,61.6027,61.6846,61.5649,61.5901,506500.0
2014-09-16 15:00:00,97.76,97.78,97.48,97.51,777800.0,61.5838,61.5964,61.4074,61.4263,777800.0
2014-09-16 15:30:00,97.51,97.62,97.36,97.44,1351900.0,61.4263,61.4956,61.3318,61.3822,1351900.0
2014-09-17 09:30:00,97.83,97.93,97.04,97.41,731800.0,61.6279,61.6909,61.1302,61.3633,731800.0
2014-09-17 10:00:00,97.4,97.52,97.13,97.46,401900.0,61.357,61.4326,61.1869,61.3948,401900.0
2014-09-17 10:30:00,97.46,97.47,97.11,97.16,395900.0,61.3948,61.4011,61.1743,61.2058,395900.0
2014-09-17 11:00:00,97.15,97.31,97.13,97.29,299200.0,61.1995,61.3003,61.1869,61.2877,299200.0
2014-09-17 11:30:00,97.29,97.3,97.0,97.0,253400.0,61.2877,61.294,61.105,61.105,253400.0
2014-09-17 12:00:00,97.01,97.12,96.98,97.07,183100.0,61.1113,61.1806,61.0924,61.1491,183100.0
2014-09-17 12:30:00,97.08,97.09,96.96,96.97,230100.0,61.1554,61.1617,61.0798,61.0861,230100.0
2014-09-17 13:00:00,96.97,97.02,96.81,96.82,256700.0,61.0861,61.1176,60.9853,60.9916,256700.0
2014-09-17 13:30:00,96.83,97.29,96.83,97.29,522800.0,60.9979,61.2877,60.9979,61.2877,522800.0
2014-09-17 14:00:00,97.3,97.59,96.8,97.43,956500.0,61.294,61.4767,60.979,61.3759,956500.0
2014-09-17 14:30:00,97.43,97.53,97.21,97.46,528000.0,61.3759,61.4389,61.2373,61.3948,528000.0
2014-09-17 15:00:00,97.47,97.69,97.23,97.39,779600.0,61.4011,61.5397,61.2499,61.3507,779600.0
2014-09-17 15:30:00,97.39,97.4,96.97,97.08,1022500.0,61.3507,61.357,61.0861,61.1554,1022500.0
2014-09-18 09:30:00,97.15,97.32,96.74,97.03,690200.0,61.1995,61.3066,60.9412,61.1239,690200.0
2014-09-18 10:00:00,97.03,97.14,96.72,96.8,454800.0,61.1239,61.1932,60.9286,60.979,454800.0
2014-09-18 10:30:00,96.8,97.22,96.77,97.0,407300.0,60.979,61.2436,60.9601,61.105,407300.0
2014-09-18 11:00:00,96.99,97.09,96.93,96.97,207200.0,61.0987,61.1617,61.0609,61.0861,207200.0
2014-09-18 11:30:00,96.95,97.07,96.7,96.79,485300.0,61.0735,61.1491,60.916,60.9727,485300.0
2014-09-18 12:00:00,96.79,96.89,96.74,96.77,254600.0,60.9727,61.0357,60.9412,60.9601,254600.0
2014-09-18 12:30:00,96.77,96.86,96.66,96.66,394500.0,60.9601,61.0168,60.8908,60.8908,394500.0
2014-09-18 13:00:00,96.67,96.81,96.63,96.74,202700.0,60.8971,60.9853,60.8719,60.9412,202700.0
2014-09-18 13:30:00,96.73,96.85,96.66,96.8,342500.0,60.9349,61.0105,60.8908,60.979,342500.0
2014-09-18 14:00:00,96.79,96.83,96.57,96.62,309800.0,60.9727,60.9979,60.8341,60.8656,309800.0
2014-09-18 14:30:00,96.62,96.66,96.5,96.5,374400.0,60.8656,60.8908,60.7901,60.7901,374400.0
2014-09-18 15:00:00,96.5,96.62,96.48,96.6,546900.0,60.7901,60.8656,60.7775,60.853,546900.0
2014-09-18 15:30:00,96.6,96.84,96.57,96.62,1485300.0,60.853,61.0042,60.8341,60.8656,1485300.0
2014-09-19 09:30:00,97.08,97.56,96.98,97.44,5761100.0,61.1554,61.4578,61.0924,61.3822,5761100.0
2014-09-19 10:00:00,97.44,97.5,96.87,96.95,695500.0,61.3822,61.42,61.0231,61.0735,695500.0
2014-09-19 10:30:00,96.94,97.39,96.9,97.27,422600.0,61.0672,61.3507,61.042,61.2751,422600.0
2014-09-19 11:00:00,97.28,97.46,97.25,97.33,409300.0,61.2814,61.3948,61.2625,61.3129,409300.0
2014-09-19 11:30:00,97.32,97.38,97.23,97.35,412400.0,61.3066,61.3444,61.2499,61.3255,412400.0
2014-09-19 12:00:00,97.36,97.39,97.08,97.38,366100.0,61.3318,61.3507,61.1554,61.3444,366100.0
2014-09-19 12:30:00,97.38,97.51,97.3,97.39,313500.0,61.3444,61.4263,61.294,61.3507,313500.0
2014-09-19 13:00:00,97.38,97.39,96.98,97.1,458000.0,61.3444,61.3507,61.0924,61.168,458000.0
2014-09-19 13:30:00,97.11,97.27,97.06,97.2,271500.0,61.1743,61.2751,61.1428,61.231,271500.0
2014-09-19 14:00:00,97.2,97.48,97.2,97.45,297700.0,61.231,61.4074,61.231,61.3885,297700.0
2014-09-19 14:30:00,97.45,97.52,97.33,97.42,565400.0,61.3885,61.4326,61.3129,61.3696,565400.0
2014-09-19 15:00:00,97.42,97.46,97.22,97.27,487200.0,61.3696,61.3948,61.2436,61.2751,487200.0
2014-09-19 15:30:00,97.27,97.48,97.12,97.15,1745000.0,61.2751,61.4074,61.1806,61.1995,1745000.0
2014-09-22 09:30:00,96.9,97.0,96.56,96.7,586400.0,61.042,61.105,60.8278,60.916,586400.0
2014-09-22 10:00:00,96.69,96.71,96.32,96.34,747900.0,60.9097,60.9223,60.6767,60.6893,747900.0
2014-09-22 10:30:00,96.35,96.51,96.27,96.34,497600.0,60.6956,60.7964,60.6452,60.6893,497600.0
2014-09-22 11:00:00,96.33,96.68,96.32,96.56,550000.0,60.683,60.9034,60.6767,60.8278,550000.0
2014-09-22 11:30:00,96.57,96.63,96.36,96.45,336400.0,60.8341,60.8719,60.7019,60.7586,336400.0
2014-09-22 12:00:00,96.44,96.57,96.3,96.34,360500.0,60.7523,60.8341,60.6641,60.6893,360500.0
2014-09-22 12:30:00,96.33,96.63,96.31,96.52,383500.0,60.683,60.8719,60.6704,60.8027,383500.0
2014-09-22 13:00:00,96.51,96.68,96.37,96.63,356600.0,60.7964,60.9034,60.7082,60.8719,356600.0
2014-09-22 13:30:00,96.64,96.69,96.4,96.41,264900.0,60.8782,60.9097,60.7271,60.7334,264900.0
2014-09-22 14:00:00,96.41,96.57,96.31,96.32,383100.0,60.7334,60.8341,60.6704,60.6767,383100.0
2014-09-22 14:30:00,96.32,96.56,96.28,96.44,399200.0,60.6767,60.8278,60.6515,60.7523,399200.0
2014-09-22 15:00:00,96.43,96.52,96.34,96.48,399400.0,60.746,60.8027,60.6893,60.7775,399400.0
2014-09-22 15:30:00,96.49,96.65,96.45,96.59,1287600.0,60.7838,60.8845,60.7586,60.8467,1287600.0
2014-09-23 09:30:00,96.28,97.16,96.16,97.05,884900.0,60.6515,61.2058,60.5759,61.1365,884900.0
2014-09-23 10:00:00,97.05,97.13,96.81,96.87,634200.0,61.1365,61.1869,60.9853,61.0231,634200.0
2014-09-23 10:30:00,96.88,96.88,96.59,96.66,608200.0,61.0294,61.0294,60.8467,60.8908,608200.0
2014-09-23 11:00:00,96.66,96.72,96.36,96.41,535200.0,60.8908,60.9286,60.7019,60.7334,535200.0
2014-09-23 11:30:00,96.41,96.67,96.38,96.56,423300.0,60.7334,60.8971,60.7145,60.8278,423300.0
2014-09-23 12:00:00,96.55,96.59,96.28,96.3,349900.0,60.8216,60.8467,60.6515,60.6641,349900.0
2014-09-23 12:30:00,96.31,96.42,96.26,96.33,314300.0,60.6704,60.7397,60.6389,60.683,314300.0
2014-09-23 13:00:00,96.32,96.42,96.22,96.37,444500.0,60.6767,60.7397,60.6137,60.7082,444500.0
2014-09-23 13:30:00,96.38,96.51,96.25,96.27,430700.0,60.7145,60.7964,60.6326,60.6452,430700.0
2014-09-23 14:00:00,96.27,96.36,96.16,96.21,490500.0,60.6452,60.7019,60.5759,60.6074,490500.0
2014-09-23 14:30:00,96.21,96.27,96.07,96.2,658400.0,60.6074,60.6452,60.5192,60.6011,658400.0
2014-09-23 15:00:00,96.19,96.25,96.07,96.25,678800.0,60.5948,60.6326,60.5192,60.6326,678800.0
2014-09-23 15:30:00,96.25,96.4,96.04,96.06,1022500.0,60.6326,60.7271,60.5003,60.5129,1022500.0
2014-09-24 09:30:00,95.87,95.94,95.03,95.15,1271200.0,60.3932,60.4373,59.864,59.9396,1271200.0
2014-09-24 10:00:00,95.16,95.34,94.84,95.03,1357300.0,59.9459,60.0593,59.7443,59.864,1357300.0
2014-09-24 10:30:00,95.04,95.25,95.01,95.19,703700.0,59.8703,60.0026,59.8514,59.9648,703700.0
2014-09-24 11:00:00,95.19,95.46,95.17,95.43,614300.0,59.9648,60.1349,59.9522,60.116,614300.0
2014-09-24 11:30:00,95.42,95.5,95.18,95.33,426700.0,60.1097,60.1601,59.9585,60.053,426700.0
2014-09-24 12:00:00,95.33,95.37,95.17,95.22,313000.0,60.053,60.0782,59.9522,59.9837,313000.0
2014-09-24 12:30:00,95.21,95.25,95.13,95.15,248800.0,59.9774,60.0026,59.927,59.9396,248800.0
2014-09-24 13:00:00,95.16,95.21,95.01,95.01,418500.0,59.9459,59.9774,59.8514,59.8514,418500.0
2014-09-24 13:30:00,95.02,95.3,94.98,95.28,529300.0,59.8577,60.0341,59.8325,60.0215,529300.0
2014-09-24 14:00:00,95.28,95.89,95.27,95.79,608000.0,60.0215,60.4058,60.0152,60.3428,608000.0
2014-09-24 14:30:00,95.8,96.0,95.72,96.0,592800.0,60.3491,60.4751,60.2987,60.4751,592800.0
2014-09-24 15:00:00,96.0,96.25,95.95,95.97,845700.0,60.4751,60.6326,60.4436,60.4562,845700.0
2014-09-24 15:30:00,95.96,96.03,95.78,95.85,1336400.0,60.4499,60.494,60.3365,60.3806,1336400.0
2014-09-25 09:30:00,95.66,95.89,95.0,95.11,1144500.0,60.2609,60.4058,59.8451,59.9144,1144500.0
2014-09-25 10:00:00,95.12,95.41,95.0,95.25,627900.0,59.9207,60.1034,59.8451,60.0026,627900.0
2014-09-25 10:30:00,95.24,95.25,94.87,95.07,645300.0,59.9963,60.0026,59.7632,59.8892,645300.0
2014-09-25 11:00:00,95.08,95.1,94.8,95.08,641600.0,59.8955,59.9081,59.7191,59.8955,641600.0
2014-09-25 11:30:00,95.07,95.16,94.73,94.79,477400.0,59.8892,59.9459,59.675,59.7128,477400.0
2014-09-25 12:00:00,94.79,94.95,94.52,94.55,553300.0,59.7128,59.8136,59.5428,59.5617,553300.0
2014-09-25 12:30:00,94.55,94.69,94.5,94.58,717700.0,59.5617,59.6498,59.5302,59.5806,717700.0
2014-09-25 13:00:00,94.58,94.76,94.48,94.75,398400.0,59.5806,59.6939,59.5176,59.6876,398400.0
2014-09-25 13:30:00,94.76,94.84,94.33,94.42,475000.0,59.6939,59.7443,59.4231,59.4798,475000.0
2014-09-25 14:00:00,94.42,94.48,94.2,94.45,596100.0,59.4798,59.5176,59.3412,59.4987,596100.0
2014-09-25 14:30:00,94.46,94.66,94.41,94.53,516700.0,59.505,59.6309,59.4735,59.5491,516700.0
2014-09-25 15:00:00,94.53,94.59,94.34,94.36,575200.0,59.5491,59.5869,59.4294,59.442,575200.0
2014-09-25 15:30:00,94.36,94.65,94.26,94.27,1823900.0,59.442,59.6246,59.379,59.3853,1823900.0
2014-09-26 09:30:00,94.33,94.42,93.8,94.07,974700.0,59.4231,59.4798,59.0892,59.2593,974700.0
2014-09-26 10:00:00,94.06,95.0,94.06,94.82,973200.0,59.253,59.8451,59.253,59.7317,973200.0
2014-09-26 10:30:00,94.8,94.96,94.44,94.96,673700.0,59.7191,59.8199,59.4924,59.8199,673700.0
2014-09-26 11:00:00,94.96,95.14,94.77,94.99,439600.0,59.8199,59.9333,59.7002,59.8388,439600.0
2014-09-26 11:30:00,95.0,95.04,94.76,94.88,470300.0,59.8451,59.8703,59.6939,59.7695,470300.0
2014-09-26 12:00:00,94.88,95.01,94.84,94.97,332500.0,59.7695,59.8514,59.7443,59.8262,332500.0
2014-09-26 12:30:00,94.97,95.07,94.87,94.94,347200.0,59.8262,59.8892,59.7632,59.8073,347200.0
2014-09-26 13:00:00,94.94,95.22,94.89,95.2,595300.0,59.8073,59.9837,59.7758,59.9711,595300.0
2014-09-26 13:30:00,95.2,95.3,95.12,95.27,375100.0,59.9711,60.0341,59.9207,60.0152,375100.0
2014-09-26 14:00:00,95.27,95.49,95.17,95.42,584300.0,60.0152,60.1538,59.9522,60.1097,584300.0
2014-09-26 14:30:00,95.43,95.76,95.4,95.57,555600.0,60.116,60.3239,60.0971,60.2042,555600.0
2014-09-26 15:00:00,95.57,95.68,95.4,95.51,594000.0,60.2042,60.2735,60.0971,60.1664,594000.0
2014-09-26 15:30:00,95.5,95.55,95.23,95.38,1910100.0,60.1601,60.1916,59.99,60.0845,1910100.0
2014-09-29 09:30:00,94.71,94.71,93.8,93.92,1453800.0,59.6624,59.6624,59.0892,59.1648,1453800.0
2014-09-29 10:00:00,93.91,94.18,93.81,94.12,985200.0,59.1585,59.3286,59.0955,59.2908,985200.0
2014-09-29 10:30:00,94.12,94.39,94.03,94.19,711000.0,59.2908,59.4609,59.2341,59.3349,711000.0
2014-09-29 11:00:00,94.19,94.64,94.1,94.36,709400.0,59.3349,59.6183,59.2782,59.442,709400.0
2014-09-29 11:30:00,94.36,94.6,94.26,94.55,546300.0,59.442,59.5932,59.379,59.5617,546300.0
2014-09-29 12:00:00,94.54,94.54,94.08,94.19,570600.0,59.5554,59.5554,59.2656,59.3349,570600.0
2014-09-29 12:30:00,94.19,94.58,94.13,94.47,423400.0,59.3349,59.5806,59.2971,59.5113,423400.0
2014-09-29 13:00:00,94.46,94.59,94.26,94.59,378400.0,59.505,59.5869,59.379,59.5869,378400.0
2014-09-29 13:30:00,94.6,94.78,94.4,94.44,557200.0,59.5932,59.7065,59.4672,59.4924,557200.0
2014-09-29 14:00:00,94.43,94.54,94.01,94.1,756500.0,59.4861,59.5554,59.2215,59.2782,756500.0
2014-09-29 14:30:00,94.09,94.23,94.01,94.13,778000.0,59.2719,59.3601,59.2215,59.2971,778000.0
2014-09-29 15:00:00,94.13,94.73,94.13,94.69,890400.0,59.2971,59.675,59.2971,59.6498,890400.0
2014-09-29 15:30:00,94.7,94.72,94.37,94.44,2176700.0,59.6561,59.6687,59.4483,59.4924,2176700.0
2014-09-30 09:30:00,94.11,94.38,93.97,94.1,1281200.0,59.2845,59.4546,59.1963,59.2782,1281200.0
2014-09-30 10:00:00,94.08,94.29,93.91,94.11,789500.0,59.2656,59.3979,59.1585,59.2845,789500.0
2014-09-30 10:30:00,94.11,94.61,94.1,94.53,545100.0,59.2845,59.5994,59.2782,59.5491,545100.0
2014-09-30 11:00:00,94.52,94.81,94.46,94.67,503800.0,59.5428,59.7254,59.505,59.6372,503800.0
2014-09-30 11:30:00,94.68,94.72,93.88,94.12,954900.0,59.6435,59.6687,59.1396,59.2908,954900.0
2014-09-30 12:00:00,94.12,94.12,93.62,93.75,827900.0,59.2908,59.2908,58.9758,59.0577,827900.0
2014-09-30 12:30:00,93.75,94.13,93.67,93.81,793800.0,59.0577,59.2971,59.0073,59.0955,793800.0
2014-09-30 13:00:00,93.81,94.12,93.8,93.84,457200.0,59.0955,59.2908,59.0892,59.1144,457200.0
2014-09-30 13:30:00,93.84,93.93,93.62,93.88,643300.0,59.1144,59.1711,58.9758,59.1396,643300.0
2014-09-30 14:00:00,93.88,94.04,93.79,94.01,774900.0,59.1396,59.2404,59.0829,59.2215,774900.0
2014-09-30 14:30:00,94.01,94.27,94.01,94.24,507700.0,59.2215,59.3853,59.2215,59.3664,507700.0
2014-09-30 15:00:00,94.25,94.26,93.9,94.11,684800.0,59.3727,59.379,59.1522,59.2845,684800.0
2014-09-30 15:30:00,94.12,94.32,94.04,94.08,1760800.0,59.2908,59.4168,59.2404,59.2656,1760800.0
2014-10-01 09:30:00,94.11,94.54,93.76,93.89,1048600.0,59.2845,59.5554,59.064,59.1459,1048600.0
2014-10-01 10:00:00,93.88,94.18,93.71,94.06,948700.0,59.1396,59.3286,59.0325,59.253,948700.0
2014-10-01 10:30:00,94.07,94.15,93.89,94.09,729200.0,59.2593,59.3097,59.1459,59.2719,729200.0
2014-10-01 11:00:00,94.09,94.16,93.72,93.82,850900.0,59.2719,59.316,59.0388,59.1018,850900.0
2014-10-01 11:30:00,93.82,93.95,93.61,93.76,494000.0,59.1018,59.1837,58.9695,59.064,494000.0
2014-10-01 12:00:00,93.77,93.88,93.58,93.69,566700.0,59.0703,59.1396,58.9506,59.0199,566700.0
2014-10-01 12:30:00,93.69,93.69,93.38,93.5,844500.0,59.0199,59.0199,58.8246,58.9002,844500.0
2014-10-01 13:00:00,93.49,93.62,93.45,93.6,597800.0,58.8939,58.9758,58.8687,58.9632,597800.0
2014-10-01 13:30:00,93.59,93.6,93.07,93.11,835300.0,58.9569,58.9632,58.6293,58.6545,835300.0
2014-10-01 14:00:00,93.1,93.4,93.06,93.27,716500.0,58.6482,58.8372,58.623,58.7553,716500.0
2014-10-01 14:30:00,93.28,93.43,92.85,92.88,690900.0,58.7616,58.8561,58.4907,58.5096,690900.0
2014-10-01 15:00:00,92.88,93.08,92.72,93.03,1047800.0,58.5096,58.6356,58.4088,58.6041,1047800.0
2014-10-01 15:30:00,93.02,93.35,92.86,92.87,1703900.0,58.5978,58.8057,58.497,58.5033,1703900.0
2014-10-02 09:30:00,92.57,92.85,92.25,92.63,1168900.0,58.3144,58.4907,58.1128,58.3522,1168900.0
2014-10-02 10:00:00,92.64,92.86,92.3,92.86,808300.0,58.3585,58.497,58.1443,58.497,808300.0
2014-10-02 10:30:00,92.85,92.86,92.43,92.51,936600.0,58.4907,58.497,58.2262,58.2766,936600.0
2014-10-02 11:00:00,92.51,92.76,92.38,92.49,723000.0,58.2766,58.434,58.1947,58.264,723000.0
2014-10-02 11:30:00,92.48,92.51,92.06,92.37,794200.0,58.2577,58.2766,57.9931,58.1884,794200.0
2014-10-02 12:00:00,92.37,92.58,92.27,92.47,458400.0,58.1884,58.3207,58.1254,58.2514,458400.0
2014-10-02 12:30:00,92.47,92.73,92.3,92.68,586700.0,58.2514,58.4151,58.1443,58.3836,586700.0
2014-10-02 13:00:00,92.68,93.01,92.56,92.91,757100.0,58.3836,58.5915,58.3081,58.5285,757100.0
2014-10-02 13:30:00,92.91,93.09,92.75,93.01,597500.0,58.5285,58.6419,58.4277,58.5915,597500.0
2014-10-02 14:00:00,93.03,93.65,93.02,93.52,1270700.0,58.6041,58.9947,58.5978,58.9128,1270700.0
2014-10-02 14:30:00,93.52,93.9,93.4,93.71,1021600.0,58.9128,59.1522,58.8372,59.0325,1021600.0
2014-10-02 15:00:00,93.71,93.76,93.49,93.59,838300.0,59.0325,59.064,58.8939,58.9569,838300.0
2014-10-02 15:30:00,93.58,93.59,93.26,93.3,1453800.0,58.9506,58.9569,58.749,58.7742,1453800.0
2014-10-03 09:30:00,93.6,93.62,92.87,93.33,1120900.0,58.9632,58.9758,58.5033,58.7931,1120900.0
2014-10-03 10:00:00,93.33,93.56,92.81,92.82,499200.0,58.7931,58.938,58.4655,58.4718,499200.0
2014-10-03 10:30:00,92.81,93.06,92.58,92.88,842100.0,58.4655,58.623,58.3207,58.5096,842100.0
2014-10-03 11:00:00,92.87,93.11,92.82,93.1,543800.0,58.5033,58.6545,58.4718,58.6482,543800.0
2014-10-03 11:30:00,93.1,93.27,93.08,93.23,451900.0,58.6482,58.7553,58.6356,58.7301,451900.0
2014-10-03 12:00:00,93.22,93.51,93.11,93.49,398100.0,58.7238,58.9065,58.6545,58.8939,398100.0
2014-10-03 12:30:00,93.5,93.85,93.5,93.77,450300.0,58.9002,59.1207,58.9002,59.0703,450300.0
2014-10-03 13:00:00,93.76,93.76,93.59,93.73,380200.0,59.064,59.064,58.9569,59.0451,380200.0
2014-10-03 13:30:00,93.73,93.74,93.52,93.57,424400.0,59.0451,59.0514,58.9128,58.9443,424400.0
2014-10-03 14:00:00,93.56,93.89,93.56,93.86,626700.0,58.938,59.1459,58.938,59.127,626700.0
2014-10-03 14:30:00,93.85,94.01,93.81,93.91,580800.0,59.1207,59.2215,59.0955,59.1585,580800.0
2014-10-03 15:00:00,93.91,94.02,93.74,93.78,643500.0,59.1585,59.2278,59.0514,59.0766,643500.0
2014-10-03 15:30:00,93.78,94.04,93.69,93.9,1794000.0,59.0766,59.2404,59.0199,59.1522,1794000.0
2014-10-06 09:30:00,94.01,95.33,93.91,95.19,1180100.0,59.2215,60.053,59.1585,59.9648,1180100.0
2014-10-06 10:00:00,95.2,95.29,94.62,94.62,895200.0,59.9711,60.0278,59.6057,59.6057,895200.0
2014-10-06 10:30:00,94.62,94.79,94.18,94.24,684700.0,59.6057,59.7128,59.3286,59.3664,684700.0
2014-10-06 11:00:00,94.24,94.54,94.22,94.35,452600.0,59.3664,59.5554,59.3538,59.4357,452600.0
2014-10-06 11:30:00,94.35,94.62,93.92,94.08,631200.0,59.4357,59.6057,59.1648,59.2656,631200.0
2014-10-06 12:00:00,94.09,94.36,94.03,94.31,384300.0,59.2719,59.442,59.2341,59.4105,384300.0
2014-10-06 12:30:00,94.32,94.36,93.94,94.08,343500.0,59.4168,59.442,59.1774,59.2656,343500.0
2014-10-06 13:00:00,94.08,94.61,93.99,94.53,457200.0,59.2656,59.5994,59.2089,59.5491,457200.0
2014-10-06 13:30:00,94.54,94.72,94.41,94.69,479200.0,59.5554,59.6687,59.4735,59.6498,479200.0
2014-10-06 14:00:00,94.7,94.98,94.52,94.95,613300.0,59.6561,59.8325,59.5428,59.8136,613300.0
2014-10-06 14:30:00,94.95,95.03,94.77,94.79,453200.0,59.8136,59.864,59.7002,59.7128,453200.0
2014-10-06 15:00:00,94.78,94.78,94.48,94.66,502900.0,59.7065,59.7065,59.5176,59.6309,502900.0
2014-10-06 15:30:00,94.65,94.75,94.5,94.52,1232900.0,59.6246,59.6876,59.5302,59.5428,1232900.0
2014-10-07 09:30:00,94.27,94.7,94.0,94.65,989800.0,59.3853,59.6561,59.2152,59.6246,989800.0
2014-10-07 10:00:00,94.67,94.89,94.48,94.7,705700.0,59.6372,59.7758,59.5176,59.6561,705700.0
2014-10-07 10:30:00,94.71,95.19,94.7,94.82,710000.0,59.6624,59.9648,59.6561,59.7317,710000.0
2014-10-07 11:00:00,94.83,94.88,94.34,94.37,591600.0,59.738,59.7695,59.4294,59.4483,591600.0
2014-10-07 11:30:00,94.36,94.59,94.28,94.49,588700.0,59.442,59.5869,59.3916,59.5239,588700.0
2014-10-07 12:00:00,94.5,94.65,94.45,94.59,377600.0,59.5302,59.6246,59.4987,59.5869,377600.0
2014-10-07 12:30:00,94.6,94.65,94.25,94.31,325800.0,59.5932,59.6246,59.3727,59.4105,325800.0
2014-10-07 13:00:00,94.31,94.49,94.16,94.45,408800.0,59.4105,59.5239,59.316,59.4987,408800.0
2014-10-07 13:30:00,94.45,94.46,94.19,94.33,319500.0,59.4987,59.505,59.3349,59.4231,319500.0
2014-10-07 14:00:00,94.32,94.35,94.0,94.03,455000.0,59.4168,59.4357,59.2152,59.2341,455000.0
2014-10-07 14:30:00,94.03,94.05,93.81,93.85,467100.0,59.2341,59.2467,59.0955,59.1207,467100.0
2014-10-07 15:00:00,93.84,93.94,93.55,93.73,669200.0,59.1144,59.1774,58.9317,59.0451,669200.0
2014-10-07 15:30:00,93.73,93.9,93.33,93.33,1769600.0,59.0451,59.1522,58.7931,58.7931,1769600.0
2014-10-08 09:30:00,93.42,93.63,92.85,93.03,1132500.0,58.8498,58.9821,58.4907,58.6041,1132500.0
2014-10-08 10:00:00,93.02,93.35,92.8,92.94,684600.0,58.5978,58.8057,58.4592,58.5474,684600.0
2014-10-08 10:30:00,92.94,92.95,92.42,92.65,894300.0,58.5474,58.5537,58.2199,58.3648,894300.0
2014-10-08 11:00:00,92.65,93.16,92.54,93.14,652600.0,58.3648,58.686,58.2955,58.6734,652600.0
2014-10-08 11:30:00,93.14,93.32,92.8,93.16,544800.0,58.6734,58.7868,58.4592,58.686,544800.0
2014-10-08 12:00:00,93.17,93.34,92.95,92.96,438000.0,58.6923,58.7994,58.5537,58.56,438000.0
2014-10-08 12:30:00,92.95,92.97,92.64,92.79,451600.0,58.5537,58.5663,58.3585,58.4529,451600.0
2014-10-08 13:00:00,92.81,93.04,92.79,92.96,602800.0,58.4655,58.6104,58.4529,58.56,602800.0
2014-10-08 13:30:00,92.97,93.52,92.97,93.29,557400.0,58.5663,58.9128,58.5663,58.7679,557400.0
2014-10-08 14:00:00,93.29,94.41,93.29,94.35,1273300.0,58.7679,59.4735,58.7679,59.4357,1273300.0
2014-10-08 14:30:00,94.35,94.83,93.86,93.94,1365100.0,59.4357,59.738,59.127,59.1774,1365100.0
2014-10-08 15:00:00,93.94,94.4,93.94,94.32,963900.0,59.1774,59.4672,59.1774,59.4168,963900.0
2014-10-08 15:30:00,94.32,94.82,94.25,94.62,1615600.0,59.4168,59.7317,59.3727,59.6057,1615600.0
2014-10-09 09:30:00,94.05,94.49,93.56,93.65,1015600.0,59.2467,59.5239,58.938,58.9947,1015600.0
2014-10-09 10:00:00,93.64,93.82,93.38,93.56,568900.0,58.9884,59.1018,58.8246,58.938,568900.0
2014-10-09 10:30:00,93.57,93.58,92.96,93.08,857400.0,58.9443,58.9506,58.56,58.6356,857400.0
2014-10-09 11:00:00,93.08,93.33,92.76,92.79,955500.0,58.6356,58.7931,58.434,58.4529,955500.0
2014-10-09 11:30:00,92.81,92.88,92.11,92.35,1320300.0,58.4655,58.5096,58.0246,58.1758,1320300.0
2014-10-09 12:00:00,92.36,92.51,91.82,91.89,976700.0,58.1821,58.2766,57.8419,57.886,976700.0
2014-10-09 12:30:00,91.88,92.52,91.81,92.45,716500.0,57.8797,58.2829,57.8356,58.2388,716500.0
2014-10-09 13:00:00,92.45,92.49,91.73,92.3,839800.0,58.2388,58.264,57.7852,58.1443,839800.0
2014-10-09 13:30:00,92.3,92.74,92.21,92.33,897600.0,58.1443,58.4214,58.0876,58.1632,897600.0
2014-10-09 14:00:00,92.34,92.34,91.8,91.85,1185200.0,58.1695,58.1695,57.8293,57.8608,1185200.0
2014-10-09 14:30:00,91.85,92.15,91.63,91.67,923300.0,57.8608,58.0498,57.7222,57.7474,923300.0
2014-10-09 15:00:00,91.67,92.16,91.63,92.13,1301400.0,57.7474,58.0561,57.7222,58.0372,1301400.0
2014-10-09 15:30:00,92.13,92.41,91.71,91.85,2372400.0,58.0372,58.2136,57.7726,57.8608,2372400.0
2014-10-10 09:30:00,92.44,92.45,91.07,91.59,2170200.0,58.2325,58.2388,57.3694,57.697,2170200.0
2014-10-10 10:00:00,91.58,91.77,90.91,90.99,1476300.0,57.6907,57.8104,57.2686,57.319,1476300.0
2014-10-10 10:30:00,91.0,91.96,90.9,91.62,1491100.0,57.3253,57.9301,57.2623,57.7159,1491100.0
2014-10-10 11:00:00,91.62,91.95,91.29,91.57,1113400.0,57.7159,57.9238,57.508,57.6844,1113400.0
2014-10-10 11:30:00,91.58,92.36,91.37,92.13,853300.0,57.6907,58.1821,57.5584,58.0372,853300.0
2014-10-10 12:00:00,92.14,93.27,92.14,92.69,1699200.0,58.0435,58.7553,58.0435,58.3899,1699200.0
2014-10-10 12:30:00,92.7,93.19,92.62,92.89,804300.0,58.3962,58.7049,58.3459,58.5159,804300.0
2014-10-10 13:00:00,92.88,92.97,92.17,92.27,524500.0,58.5096,58.5663,58.0624,58.1254,524500.0
2014-10-10 13:30:00,92.27,92.71,92.17,92.51,606000.0,58.1254,58.4025,58.0624,58.2766,606000.0
2014-10-10 14:00:00,92.51,92.66,92.3,92.54,628400.0,58.2766,58.371,58.1443,58.2955,628400.0
2014-10-10 14:30:00,92.54,92.59,92.12,92.27,521700.0,58.2955,58.327,58.0309,58.1254,521700.0
2014-10-10 15:00:00,92.27,92.27,91.79,92.03,756900.0,58.1254,58.1254,57.823,57.9742,756900.0
2014-10-10 15:30:00,92.04,92.09,91.58,91.58,2140900.0,57.9805,58.012,57.6907,57.6907,2140900.0
2014-10-13 09:30:00,91.32,92.53,91.28,91.74,1006100.0,57.5269,58.2892,57.5017,57.7915,1006100.0
2014-10-13 10:00:00,91.76,92.09,91.47,91.49,587600.0,57.8041,58.012,57.6214,57.634,587600.0
2014-10-13 10:30:00,91.49,92.25,91.39,91.79,972300.0,57.634,58.1128,57.571,57.823,972300.0
2014-10-13 11:00:00,91.81,92.19,91.68,91.83,728600.0,57.8356,58.075,57.7537,57.8482,728600.0
2014-10-13 11:30:00,91.83,92.13,91.67,91.77,833300.0,57.8482,58.0372,57.7474,57.8104,833300.0
2014-10-13 12:00:00,91.77,92.1,91.63,92.08,725800.0,57.8104,58.0183,57.7222,58.0057,725800.0
2014-10-13 12:30:00,92.1,92.48,91.98,92.03,702400.0,58.0183,58.2577,57.9427,57.9742,702400.0
2014-10-13 13:00:00,92.04,92.29,91.84,92.28,656300.0,57.9805,58.138,57.8545,58.1317,656300.0
2014-10-13 13:30:00,92.28,92.44,91.9,92.12,618600.0,58.1317,58.2325,57.8923,58.0309,618600.0
2014-10-13 14:00:00,92.1,92.34,91.86,92.34,690900.0,58.0183,58.1695,57.8671,58.1695,690900.0
2014-10-13 14:30:00,92.34,92.34,91.86,91.89,615900.0,58.1695,58.1695,57.8671,57.886,615900.0
2014-10-13 15:00:00,91.89,92.01,91.62,91.8,822100.0,57.886,57.9616,57.7159,57.8293,822100.0
2014-10-13 15:30:00,91.81,91.81,90.76,90.85,2519300.0,57.8356,57.8356,57.1741,57.2308,2519300.0
2014-10-14 09:30:00,91.32,92.07,90.93,91.34,2015300.0,57.5269,57.9994,57.2812,57.5395,2015300.0
2014-10-14 10:00:00,91.34,91.96,91.03,91.15,1491400.0,57.5395,57.9301,57.3442,57.4198,1491400.0
2014-10-14 10:30:00,91.14,91.5,90.69,91.36,1794900.0,57.4135,57.6403,57.1301,57.5521,1794900.0
2014-10-14 11:00:00,91.36,91.81,91.13,91.55,1211000.0,57.5521,57.8356,57.4072,57.6718,1211000.0
2014-10-14 11:30:00,91.53,92.23,91.44,91.72,1462500.0,57.6592,58.1002,57.6025,57.7789,1462500.0
2014-10-14 12:00:00,91.74,91.97,91.23,91.25,1171700.0,57.7915,57.9364,57.4702,57.4828,1171700.0
2014-10-14 12:30:00,91.23,91.41,91.11,91.22,1003400.0,57.4702,57.5836,57.3946,57.4639,1003400.0
2014-10-14 13:00:00,91.22,91.78,91.14,91.33,693000.0,57.4639,57.8167,57.4135,57.5332,693000.0
2014-10-14 13:30:00,91.33,91.37,90.84,91.21,956300.0,57.5332,57.5584,57.2245,57.4576,956300.0
2014-10-14 14:00:00,91.23,91.24,90.56,90.58,1163800.0,57.4702,57.4765,57.0482,57.0608,1163800.0
2014-10-14 14:30:00,90.58,91.02,90.18,90.65,1400200.0,57.0608,57.3379,56.8088,57.1049,1400200.0
2014-10-14 15:00:00,90.63,90.84,90.06,90.63,1551600.0,57.0923,57.2245,56.7332,57.0923,1551600.0
2014-10-14 15:30:00,90.64,90.96,90.24,90.59,2737600.0,57.0986,57.3001,56.8466,57.0671,2737600.0
2014-10-15 09:30:00,89.0,89.61,86.91,89.56,3848200.0,56.0654,56.4497,54.7488,56.4182,3848200.0
2014-10-15 10:00:00,89.6,90.15,89.0,89.37,1647600.0,56.4434,56.7899,56.0654,56.2985,1647600.0
2014-10-15 10:30:00,89.38,89.48,88.63,89.37,1374800.0,56.3048,56.3678,55.8324,56.2985,1374800.0
2014-10-15 11:00:00,89.36,89.77,88.82,89.31,1381000.0,56.2922,56.5505,55.952,56.2607,1381000.0
2014-10-15 11:30:00,89.31,89.62,88.85,89.52,1303800.0,56.2607,56.456,55.9709,56.393,1303800.0
2014-10-15 12:00:00,89.51,89.63,88.95,89.39,955400.0,56.3867,56.4623,56.0339,56.3111,955400.0
2014-10-15 12:30:00,89.38,89.55,88.68,88.79,835800.0,56.3048,56.4119,55.8639,55.9331,835800.0
2014-10-15 13:00:00,88.81,89.06,88.12,88.3,1120400.0,55.9457,56.1032,55.5111,55.6245,1120400.0
2014-10-15 13:30:00,88.29,88.9,88.09,88.58,1099600.0,55.6182,56.0024,55.4922,55.8009,1099600.0
2014-10-15 14:00:00,88.57,89.6,88.21,89.13,1256200.0,55.7946,56.4434,55.5678,56.1473,1256200.0
2014-10-15 14:30:00,89.15,89.61,88.9,89.4,1182500.0,56.1599,56.4497,56.0024,56.3174,1182500.0
2014-10-15 15:00:00,89.41,90.11,89.22,90.08,1471400.0,56.3237,56.7647,56.204,56.7458,1471400.0
2014-10-15 15:30:00,90.09,90.61,89.63,90.25,2817700.0,56.7521,57.0797,56.4623,56.8529,2817700.0
2014-10-16 09:30:00,88.58,89.93,88.18,89.65,1950700.0,55.8009,56.6513,55.5489,56.4749,1950700.0
2014-10-16 10:00:00,89.7,90.45,89.02,89.85,1609800.0,56.5064,56.9789,56.078,56.6009,1609800.0
2014-10-16 10:30:00,89.89,90.84,89.78,90.18,1439800.0,56.6261,57.2245,56.5568,56.8088,1439800.0
2014-10-16 11:00:00,90.19,90.7,89.65,90.54,1412300.0,56.8151,57.1364,56.4749,57.0356,1412300.0
2014-10-16 11:30:00,90.55,90.74,90.02,90.29,1605100.0,57.0419,57.1615,56.708,56.8781,1605100.0
2014-10-16 12:00:00,90.28,90.5,89.89,90.05,813900.0,56.8718,57.0104,56.6261,56.7269,813900.0
2014-10-16 12:30:00,90.05,90.81,89.78,90.73,1157800.0,56.7269,57.2056,56.5568,57.1552,1157800.0
2014-10-16 13:00:00,90.72,91.27,90.69,90.9,1574500.0,57.1489,57.4954,57.1301,57.2623,1574500.0
2014-10-16 13:30:00,90.91,91.2,90.22,90.36,1317400.0,57.2686,57.4513,56.834,56.9222,1317400.0
2014-10-16 14:00:00,90.36,90.65,89.62,89.8,1657800.0,56.9222,57.1049,56.456,56.5694,1657800.0
2014-10-16 14:30:00,89.81,90.03,89.42,89.76,1644200.0,56.5757,56.7143,56.33,56.5442,1644200.0
2014-10-16 15:00:00,89.76,90.57,89.63,90.53,1282700.0,56.5442,57.0545,56.4623,57.0293,1282700.0
2014-10-16 15:30:00,90.53,91.03,90.27,90.56,3516400.0,57.0293,57.3442,56.8655,57.0482,3516400.0
2014-10-17 09:30:00,91.13,91.61,90.51,91.17,3239100.0,57.4072,57.7096,57.0167,57.4324,3239100.0
2014-10-17 10:00:00,91.16,91.66,91.01,91.56,1353400.0,57.4261,57.7411,57.3316,57.6781,1353400.0
2014-10-17 10:30:00,91.58,91.95,91.52,91.93,1262000.0,57.6907,57.9238,57.6529,57.9112,1262000.0
2014-10-17 11:00:00,91.92,92.25,91.85,92.07,981600.0,57.9049,58.1128,57.8608,57.9994,981600.0
2014-10-17 11:30:00,92.08,92.17,91.85,91.85,628000.0,58.0057,58.0624,57.8608,57.8608,628000.0
2014-10-17 12:00:00,91.84,92.0,91.41,91.42,540600.0,57.8545,57.9553,57.5836,57.5899,540600.0
2014-10-17 12:30:00,91.41,91.55,91.04,91.19,647700.0,57.5836,57.6718,57.3505,57.445,647700.0
2014-10-17 13:00:00,91.19,91.32,90.86,90.98,529600.0,57.445,57.5269,57.2371,57.3127,529600.0
2014-10-17 13:30:00,90.97,91.39,90.88,91.23,708200.0,57.3064,57.571,57.2497,57.4702,708200.0
2014-10-17 14:00:00,91.23,91.24,90.57,90.81,822300.0,57.4702,57.4765,57.0545,57.2056,822300.0
2014-10-17 14:30:00,90.82,90.92,90.59,90.89,827000.0,57.2119,57.2749,57.0671,57.256,827000.0
2014-10-17 15:00:00,90.89,91.14,90.5,91.03,924900.0,57.256,57.4135,57.0104,57.3442,924900.0
2014-10-17 15:30:00,91.04,91.47,91.03,91.19,2274900.0,57.3505,57.6214,57.3442,57.445,2274900.0
2014-10-20 09:30:00,90.63,91.58,90.63,91.25,1132800.0,57.0923,57.6907,57.0923,57.4828,1132800.0
2014-10-20 10:00:00,91.28,91.44,90.82,91.27,774900.0,57.5017,57.6025,57.2119,57.4954,774900.0
2014-10-20 10:30:00,91.28,91.56,91.15,91.25,621100.0,57.5017,57.6781,57.4198,57.4828,621100.0
2014-10-20 11:00:00,91.24,91.57,91.02,91.48,491300.0,57.4765,57.6844,57.3379,57.6277,491300.0
2014-10-20 11:30:00,91.48,91.58,91.31,91.45,458400.0,57.6277,57.6907,57.5206,57.6088,458400.0
2014-10-20 12:00:00,91.46,91.64,91.33,91.54,348900.0,57.6151,57.7285,57.5332,57.6655,348900.0
2014-10-20 12:30:00,91.54,91.57,91.22,91.3,385000.0,57.6655,57.6844,57.4639,57.5143,385000.0
2014-10-20 13:00:00,91.3,91.46,91.16,91.38,476400.0,57.5143,57.6151,57.4261,57.5647,476400.0
2014-10-20 13:30:00,91.38,91.5,91.22,91.37,345700.0,57.5647,57.6403,57.4639,57.5584,345700.0
2014-10-20 14:00:00,91.36,91.6,91.33,91.47,435000.0,57.5521,57.7033,57.5332,57.6214,435000.0
2014-10-20 14:30:00,91.47,91.62,91.36,91.59,455400.0,57.6214,57.7159,57.5521,57.697,455400.0
2014-10-20 15:00:00,91.59,91.79,91.54,91.64,732200.0,57.697,57.823,57.6655,57.7285,732200.0
2014-10-20 15:30:00,91.64,91.89,91.57,91.77,1317100.0,57.7285,57.886,57.6844,57.8104,1317100.0
2014-10-21 09:30:00,92.86,93.31,92.62,92.69,1318000.0,58.497,58.7805,58.3459,58.3899,1318000.0
2014-10-21 10:00:00,92.68,92.84,92.51,92.54,720900.0,58.3836,58.4844,58.2766,58.2955,720900.0
2014-10-21 10:30:00,92.55,92.85,92.36,92.38,603200.0,58.3018,58.4907,58.1821,58.1947,603200.0
2014-10-21 11:00:00,92.39,92.74,92.36,92.73,688000.0,58.201,58.4214,58.1821,58.4151,688000.0
2014-10-21 11:30:00,92.74,93.25,92.57,93.23,697000.0,58.4214,58.7427,58.3144,58.7301,697000.0
2014-10-21 12:00:00,93.23,93.4,93.12,93.17,644000.0,58.7301,58.8372,58.6608,58.6923,644000.0
2014-10-21 12:30:00,93.17,93.22,92.84,93.13,484700.0,58.6923,58.7238,58.4844,58.6671,484700.0
2014-10-21 13:00:00,93.12,93.13,92.77,92.95,434600.0,58.6608,58.6671,58.4403,58.5537,434600.0
2014-10-21 13:30:00,92.95,93.26,92.94,93.13,939400.0,58.5537,58.749,58.5474,58.6671,939400.0
2014-10-21 14:00:00,93.13,93.17,93.01,93.15,706700.0,58.6671,58.6923,58.5915,58.6797,706700.0
2014-10-21 14:30:00,93.15,93.42,93.1,93.29,887200.0,58.6797,58.8498,58.6482,58.7679,887200.0
2014-10-21 15:00:00,93.3,94.03,93.28,93.88,1341800.0,58.7742,59.2341,58.7616,59.1396,1341800.0
2014-10-21 15:30:00,93.89,93.9,93.58,93.66,2369000.0,59.1459,59.1522,58.9506,59.001,2369000.0
2014-10-22 09:30:00,93.96,94.55,93.86,94.52,942100.0,59.19,59.5617,59.127,59.5428,942100.0
2014-10-22 10:00:00,94.55,94.59,94.02,94.09,831400.0,59.5617,59.5869,59.2278,59.2719,831400.0
2014-10-22 10:30:00,94.08,94.08,93.51,93.78,830700.0,59.2656,59.2656,58.9065,59.0766,830700.0
2014-10-22 11:00:00,93.79,94.12,93.72,93.89,538100.0,59.0829,59.2908,59.0388,59.1459,538100.0
2014-10-22 11:30:00,93.88,94.19,93.85,94.07,490000.0,59.1396,59.3349,59.1207,59.2593,490000.0
2014-10-22 12:00:00,94.07,94.12,93.63,93.75,493400.0,59.2593,59.2908,58.9821,59.0577,493400.0
2014-10-22 12:30:00,93.75,93.75,93.39,93.67,599800.0,59.0577,59.0577,58.8309,59.0073,599800.0
2014-10-22 13:00:00,93.68,93.83,93.27,93.37,511500.0,59.0136,59.1081,58.7553,58.8183,511500.0
2014-10-22 13:30:00,93.36,93.62,93.01,93.09,552600.0,58.812,58.9758,58.5915,58.6419,552600.0
2014-10-22 14:00:00,93.08,93.6,93.0,93.29,727200.0,58.6356,58.9632,58.5852,58.7679,727200.0
2014-10-22 14:30:00,93.3,93.81,93.1,93.76,760800.0,58.7742,59.0955,58.6482,59.064,760800.0
2014-10-22 15:00:00,93.78,93.84,93.37,93.53,836200.0,59.0766,59.1144,58.8183,58.9191,836200.0
2014-10-22 15:30:00,93.54,93.54,92.98,93.12,1718900.0,58.9254,58.9254,58.5726,58.6608,1718900.0
2014-10-23 09:30:00,94.31,94.58,93.87,93.96,908800.0,59.4105,59.5806,59.1333,59.19,908800.0
2014-10-23 10:00:00,93.96,94.45,93.96,94.2,751800.0,59.19,59.4987,59.19,59.3412,751800.0
2014-10-23 10:30:00,94.22,94.63,94.15,94.51,482200.0,59.3538,59.612,59.3097,59.5365,482200.0
2014-10-23 11:00:00,94.53,94.73,94.3,94.45,440200.0,59.5491,59.675,59.4042,59.4987,440200.0
2014-10-23 11:30:00,94.45,94.6,94.23,94.56,636000.0,59.4987,59.5932,59.3601,59.568,636000.0
2014-10-23 12:00:00,94.56,94.8,94.45,94.73,509700.0,59.568,59.7191,59.4987,59.675,509700.0
2014-10-23 12:30:00,94.72,94.72,94.3,94.52,330800.0,59.6687,59.6687,59.4042,59.5428,330800.0
2014-10-23 13:00:00,94.51,94.81,94.42,94.72,480300.0,59.5365,59.7254,59.4798,59.6687,480300.0
2014-10-23 13:30:00,94.74,94.78,94.6,94.68,451900.0,59.6813,59.7065,59.5932,59.6435,451900.0
2014-10-23 14:00:00,94.69,94.98,94.69,94.92,586000.0,59.6498,59.8325,59.6498,59.7947,586000.0
2014-10-23 14:30:00,94.93,94.98,94.28,94.62,668600.0,59.801,59.8325,59.3916,59.6057,668600.0
2014-10-23 15:00:00,94.62,94.62,94.21,94.36,875800.0,59.6057,59.6057,59.3475,59.442,875800.0
2014-10-23 15:30:00,94.37,94.71,94.02,94.11,1464300.0,59.4483,59.6624,59.2278,59.2845,1464300.0
2014-10-24 09:30:00,94.19,94.38,93.42,93.6,872700.0,59.3349,59.4546,58.8498,58.9632,872700.0
2014-10-24 10:00:00,93.63,93.83,93.22,93.59,750200.0,58.9821,59.1081,58.7238,58.9569,750200.0
2014-10-24 10:30:00,93.6,93.75,93.26,93.71,693000.0,58.9632,59.0577,58.749,59.0325,693000.0
2014-10-24 11:00:00,93.7,94.14,93.56,94.05,487900.0,59.0262,59.3034,58.938,59.2467,487900.0
2014-10-24 11:30:00,94.07,94.32,93.99,94.2,412100.0,59.2593,59.4168,59.2089,59.3412,412100.0
2014-10-24 12:00:00,94.19,94.53,94.13,94.4,371600.0,59.3349,59.5491,59.2971,59.4672,371600.0
2014-10-24 12:30:00,94.4,94.44,94.05,94.19,325700.0,59.4672,59.4924,59.2467,59.3349,325700.0
2014-10-24 13:00:00,94.2,94.3,93.89,94.07,322200.0,59.3412,59.4042,59.1459,59.2593,322200.0
2014-10-24 13:30:00,94.08,94.28,93.97,94.25,359500.0,59.2656,59.3916,59.1963,59.3727,359500.0
2014-10-24 14:00:00,94.26,94.28,94.04,94.2,485100.0,59.379,59.3916,59.2404,59.3412,485100.0
2014-10-24 14:30:00,94.2,94.42,94.19,94.29,540000.0,59.3412,59.4798,59.3349,59.3979,540000.0
2014-10-24 15:00:00,94.29,94.44,94.19,94.39,602100.0,59.3979,59.4924,59.3349,59.4609,602100.0
2014-10-24 15:30:00,94.39,94.51,94.34,94.46,1279500.0,59.4609,59.5365,59.4294,59.505,1279500.0
2014-10-27 09:30:00,93.85,93.85,92.77,93.24,1196700.0,59.1207,59.1207,58.4403,58.7364,1196700.0
2014-10-27 10:00:00,93.24,93.35,92.94,93.31,862700.0,58.7364,58.8057,58.5474,58.7805,862700.0
2014-10-27 10:30:00,93.31,93.64,93.11,93.52,669800.0,58.7805,58.9884,58.6545,58.9128,669800.0
2014-10-27 11:00:00,93.55,93.77,93.38,93.5,522300.0,58.9317,59.0703,58.8246,58.9002,522300.0
2014-10-27 11:30:00,93.5,93.59,93.09,93.27,643400.0,58.9002,58.9569,58.6419,58.7553,643400.0
2014-10-27 12:00:00,93.27,93.46,93.13,93.29,507600.0,58.7553,58.875,58.6671,58.7679,507600.0
2014-10-27 12:30:00,93.29,93.48,93.19,93.35,437500.0,58.7679,58.8876,58.7049,58.8057,437500.0
2014-10-27 13:00:00,93.35,93.63,93.32,93.55,591900.0,58.8057,58.9821,58.7868,58.9317,591900.0
2014-10-27 13:30:00,93.56,93.59,93.27,93.43,428200.0,58.938,58.9569,58.7553,58.8561,428200.0
2014-10-27 14:00:00,93.42,93.56,93.27,93.45,363200.0,58.8498,58.938,58.7553,58.8687,363200.0
2014-10-27 14:30:00,93.45,93.6,93.33,93.48,488600.0,58.8687,58.9632,58.7931,58.8876,488600.0
2014-10-27 15:00:00,93.48,93.64,93.37,93.52,747500.0,58.8876,58.9884,58.8183,58.9128,747500.0
2014-10-27 15:30:00,93.53,93.83,93.5,93.72,1566600.0,58.9191,59.1081,58.9002,59.0388,1566600.0
2014-10-28 09:30:00,94.44,94.5,94.02,94.42,870200.0,59.4924,59.5302,59.2278,59.4798,870200.0
2014-10-28 10:00:00,94.44,94.53,93.93,94.01,841500.0,59.4924,59.5491,59.1711,59.2215,841500.0
2014-10-28 10:30:00,94.02,94.71,93.99,94.55,479400.0,59.2278,59.6624,59.2089,59.5617,479400.0
2014-10-28 11:00:00,94.56,94.75,94.46,94.62,544600.0,59.568,59.6876,59.505,59.6057,544600.0
2014-10-28 11:30:00,94.62,94.64,94.27,94.38,364600.0,59.6057,59.6183,59.3853,59.4546,364600.0
2014-10-28 12:00:00,94.39,94.58,94.32,94.47,371000.0,59.4609,59.5806,59.4168,59.5113,371000.0
2014-10-28 12:30:00,94.47,94.55,94.3,94.41,291300.0,59.5113,59.5617,59.4042,59.4735,291300.0
2014-10-28 13:00:00,94.4,94.44,94.23,94.31,274800.0,59.4672,59.4924,59.3601,59.4105,274800.0
2014-10-28 13:30:00,94.32,94.59,94.2,94.53,367600.0,59.4168,59.5869,59.3412,59.5491,367600.0
2014-10-28 14:00:00,94.54,94.66,94.42,94.62,424000.0,59.5554,59.6309,59.4798,59.6057,424000.0
2014-10-28 14:30:00,94.62,94.73,94.57,94.67,700600.0,59.6057,59.675,59.5743,59.6372,700600.0
2014-10-28 15:00:00,94.67,95.11,94.64,95.09,1141300.0,59.6372,59.9144,59.6183,59.9018,1141300.0
2014-10-28 15:30:00,95.08,95.2,94.86,95.04,2305100.0,59.8955,59.9711,59.7569,59.8703,2305100.0
2014-10-29 09:30:00,95.42,95.98,95.21,95.84,1477500.0,60.1097,60.4625,59.9774,60.3743,1477500.0
2014-10-29 10:00:00,95.84,95.88,95.35,95.37,756800.0,60.3743,60.3995,60.0656,60.0782,756800.0
2014-10-29 10:30:00,95.37,95.56,94.87,94.98,757400.0,60.0782,60.1979,59.7632,59.8325,757400.0
2014-10-29 11:00:00,94.99,95.36,94.84,95.34,588500.0,59.8388,60.0719,59.7443,60.0593,588500.0
2014-10-29 11:30:00,95.34,95.38,95.09,95.11,459400.0,60.0593,60.0845,59.9018,59.9144,459400.0
2014-10-29 12:00:00,95.11,95.11,94.86,94.95,383100.0,59.9144,59.9144,59.7569,59.8136,383100.0
2014-10-29 12:30:00,94.95,95.0,94.88,94.92,367200.0,59.8136,59.8451,59.7695,59.7947,367200.0
2014-10-29 13:00:00,94.92,94.99,94.74,94.82,293500.0,59.7947,59.8388,59.6813,59.7317,293500.0
2014-10-29 13:30:00,94.82,94.83,94.55,94.74,387900.0,59.7317,59.738,59.5617,59.6813,387900.0
2014-10-29 14:00:00,94.72,94.72,93.73,94.14,1117700.0,59.6687,59.6687,59.0451,59.3034,1117700.0
2014-10-29 14:30:00,94.13,94.35,93.87,94.15,821500.0,59.2971,59.4357,59.1333,59.3097,821500.0
2014-10-29 15:00:00,94.14,94.14,93.62,94.04,925800.0,59.3034,59.3034,58.9758,59.2404,925800.0
2014-10-29 15:30:00,94.04,94.62,94.01,94.57,1579100.0,59.2404,59.6057,59.2215,59.5743,1579100.0
2014-10-30 09:30:00,93.87,94.0,93.22,93.35,1060700.0,59.1333,59.2152,58.7238,58.8057,1060700.0
2014-10-30 10:00:00,93.35,94.26,93.26,93.73,941800.0,58.8057,59.379,58.749,59.0451,941800.0
2014-10-30 10:30:00,93.75,93.92,93.58,93.89,491500.0,59.0577,59.1648,58.9506,59.1459,491500.0
2014-10-30 11:00:00,93.91,94.09,93.8,93.86,358800.0,59.1585,59.2719,59.0892,59.127,358800.0
2014-10-30 11:30:00,93.86,93.98,93.71,93.91,386100.0,59.127,59.2026,59.0325,59.1585,386100.0
2014-10-30 12:00:00,93.91,93.98,93.68,93.95,303800.0,59.1585,59.2026,59.0136,59.1837,303800.0
2014-10-30 12:30:00,93.95,94.23,93.94,94.17,344900.0,59.1837,59.3601,59.1774,59.3223,344900.0
2014-10-30 13:00:00,94.17,94.48,94.04,94.39,324300.0,59.3223,59.5176,59.2404,59.4609,324300.0
2014-10-30 13:30:00,94.39,94.67,94.08,94.61,355400.0,59.4609,59.6372,59.2656,59.5994,355400.0
2014-10-30 14:00:00,94.61,94.67,94.12,94.13,443000.0,59.5994,59.6372,59.2908,59.2971,443000.0
2014-10-30 14:30:00,94.13,94.56,94.03,94.08,399900.0,59.2971,59.568,59.2341,59.2656,399900.0
2014-10-30 15:00:00,94.08,94.26,94.02,94.12,547200.0,59.2656,59.379,59.2278,59.2908,547200.0
2014-10-30 15:30:00,94.12,94.6,94.11,94.43,1447700.0,59.2908,59.5932,59.2845,59.4861,1447700.0
2014-10-31 09:30:00,94.99,95.33,94.31,94.71,1795900.0,59.8388,60.053,59.4105,59.6624,1795900.0
2014-10-31 10:00:00,94.71,95.63,94.57,95.46,1154000.0,59.6624,60.242,59.5743,60.1349,1154000.0
2014-10-31 10:30:00,95.47,95.79,95.38,95.54,709300.0,60.1412,60.3428,60.0845,60.1853,709300.0
2014-10-31 11:00:00,95.54,96.1,95.42,96.04,606800.0,60.1853,60.5381,60.1097,60.5003,606800.0
2014-10-31 11:30:00,96.04,96.17,95.83,95.98,1090100.0,60.5003,60.5822,60.368,60.4625,1090100.0
2014-10-31 12:00:00,95.99,96.03,95.56,95.78,485300.0,60.4688,60.494,60.1979,60.3365,485300.0
2014-10-31 12:30:00,95.79,96.05,95.63,96.04,340600.0,60.3428,60.5066,60.242,60.5003,340600.0
2014-10-31 13:00:00,96.02,96.06,95.87,95.95,372000.0,60.4877,60.5129,60.3932,60.4436,372000.0
2014-10-31 13:30:00,95.95,95.97,95.71,95.78,411500.0,60.4436,60.4562,60.2924,60.3365,411500.0
2014-10-31 14:00:00,95.77,96.14,95.77,96.11,494700.0,60.3302,60.5633,60.3302,60.5444,494700.0
2014-10-31 14:30:00,96.12,96.15,95.93,96.15,651300.0,60.5507,60.5696,60.431,60.5696,651300.0
2014-10-31 15:00:00,96.15,96.47,96.11,96.41,1206000.0,60.5696,60.7712,60.5444,60.7334,1206000.0
2014-10-31 15:30:00,96.42,96.89,96.36,96.53,2760500.0,60.7397,61.0357,60.7019,60.809,2760500.0
2014-11-03 09:30:00,96.56,97.05,96.27,96.42,850500.0,60.8278,61.1365,60.6452,60.7397,850500.0
2014-11-03 10:00:00,96.43,96.7,96.27,96.29,818400.0,60.746,60.916,60.6452,60.6578,818400.0
2014-11-03 10:30:00,96.28,96.5,96.19,96.44,532800.0,60.6515,60.7901,60.5948,60.7523,532800.0
2014-11-03 11:00:00,96.43,96.5,96.19,96.29,545200.0,60.746,60.7901,60.5948,60.6578,545200.0
2014-11-03 11:30:00,96.28,96.37,96.12,96.24,421900.0,60.6515,60.7082,60.5507,60.6263,421900.0
2014-11-03 12:00:00,96.25,96.44,96.16,96.29,324200.0,60.6326,60.7523,60.5759,60.6578,324200.0
2014-11-03 12:30:00,96.29,97.1,96.22,96.98,532700.0,60.6578,61.168,60.6137,61.0924,532700.0
2014-11-03 13:00:00,96.98,97.0,96.45,96.49,615400.0,61.0924,61.105,60.7586,60.7838,615400.0
2014-11-03 13:30:00,96.5,96.67,96.2,96.2,460600.0,60.7901,60.8971,60.6011,60.6011,460600.0
2014-11-03 14:00:00,96.2,96.29,95.67,95.7,736200.0,60.6011,60.6578,60.2672,60.2861,736200.0
2014-11-03 14:30:00,95.69,95.69,95.02,95.17,1431000.0,60.2798,60.2798,59.8577,59.9522,1431000.0
2014-11-03 15:00:00,95.17,95.58,95.16,95.23,1086200.0,59.9522,60.2105,59.9459,59.99,1086200.0
2014-11-03 15:30:00,95.23,95.44,94.8,95.23,2461400.0,59.99,60.1223,59.7191,59.99,2461400.0
2014-11-04 09:30:00,94.5,94.89,94.01,94.16,1613300.0,59.5302,59.7758,59.2215,59.316,1613300.0
2014-11-04 10:00:00,94.17,94.33,93.89,94.07,1045500.0,59.3223,59.4231,59.1459,59.2593,1045500.0
2014-11-04 10:30:00,94.08,94.21,93.98,94.02,672300.0,59.2656,59.3475,59.2026,59.2278,672300.0
2014-11-04 11:00:00,94.01,94.16,93.92,94.1,598200.0,59.2215,59.316,59.1648,59.2782,598200.0
2014-11-04 11:30:00,94.1,94.21,93.93,94.13,692100.0,59.2782,59.3475,59.1711,59.2971,692100.0
2014-11-04 12:00:00,94.12,94.37,94.06,94.1,608400.0,59.2908,59.4483,59.253,59.2782,608400.0
2014-11-04 12:30:00,94.1,94.29,94.02,94.23,583600.0,59.2782,59.3979,59.2278,59.3601,583600.0
2014-11-04 13:00:00,94.23,94.27,93.99,94.2,591100.0,59.3601,59.3853,59.2089,59.3412,591100.0
2014-11-04 13:30:00,94.2,94.7,94.19,94.63,576300.0,59.3412,59.6561,59.3349,59.612,576300.0
2014-11-04 14:00:00,94.64,94.76,94.52,94.54,670300.0,59.6183,59.6939,59.5428,59.5554,670300.0
2014-11-04 14:30:00,94.55,94.78,94.39,94.76,593800.0,59.5617,59.7065,59.4609,59.6939,593800.0
2014-11-04 15:00:00,94.75,94.76,94.29,94.37,791200.0,59.6876,59.6939,59.3979,59.4483,791200.0
2014-11-04 15:30:00,94.37,94.56,94.29,94.48,1466300.0,59.4483,59.568,59.3979,59.5176,1466300.0
2014-11-05 09:30:00,95.36,95.36,94.81,95.15,1013900.0,60.0719,60.0719,59.7254,59.9396,1013900.0
2014-11-05 10:00:00,95.13,95.15,94.79,95.14,662700.0,59.927,59.9396,59.7128,59.9333,662700.0
2014-11-05 10:30:00,95.14,95.5,94.87,95.38,785800.0,59.9333,60.1601,59.7632,60.0845,785800.0
2014-11-05 11:00:00,95.41,95.53,94.94,95.15,634300.0,60.1034,60.179,59.8073,59.9396,634300.0
2014-11-05 11:30:00,95.16,95.3,94.95,95.3,396900.0,59.9459,60.0341,59.8136,60.0341,396900.0
2014-11-05 12:00:00,95.3,95.56,95.15,95.47,457900.0,60.0341,60.1979,59.9396,60.1412,457900.0
2014-11-05 12:30:00,95.46,95.73,95.38,95.64,326400.0,60.1349,60.305,60.0845,60.2483,326400.0
2014-11-05 13:00:00,95.64,95.77,95.53,95.61,373200.0,60.2483,60.3302,60.179,60.2294,373200.0
2014-11-05 13:30:00,95.61,95.72,95.32,95.35,350400.0,60.2294,60.2987,60.0467,60.0656,350400.0
2014-11-05 14:00:00,95.35,95.35,94.93,95.26,956300.0,60.0656,60.0656,59.801,60.0089,956300.0
2014-11-05 14:30:00,95.27,95.33,95.0,95.07,888600.0,60.0152,60.053,59.8451,59.8892,888600.0
2014-11-05 15:00:00,95.06,95.22,94.65,94.84,1217100.0,59.8829,59.9837,59.6246,59.7443,1217100.0
2014-11-05 15:30:00,94.84,95.09,94.78,95.04,1922700.0,59.7443,59.9018,59.7065,59.8703,1922700.0
2014-11-06 09:30:00,95.18,96.02,95.09,95.43,1375700.0,59.9585,60.4877,59.9018,60.116,1375700.0
2014-11-06 10:00:00,95.44,95.57,94.28,95.33,885800.0,60.1223,60.2042,59.3916,60.053,885800.0
2014-11-06 10:30:00,95.33,95.9,95.23,95.75,669600.0,60.053,60.4121,59.99,60.3176,669600.0
2014-11-06 11:00:00,95.76,95.85,95.42,95.52,751700.0,60.3239,60.3806,60.1097,60.1727,751700.0
2014-11-06 11:30:00,95.51,95.6,95.34,95.52,627900.0,60.1664,60.2231,60.0593,60.1727,627900.0
2014-11-06 12:00:00,95.5,95.91,95.44,95.89,549400.0,60.1601,60.4184,60.1223,60.4058,549400.0
2014-11-06 12:30:00,95.89,96.04,95.69,95.99,498900.0,60.4058,60.5003,60.2798,60.4688,498900.0
2014-11-06 13:00:00,95.99,96.1,95.8,96.08,472200.0,60.4688,60.5381,60.3491,60.5255,472200.0
2014-11-06 13:30:00,96.08,96.3,96.05,96.25,586300.0,60.5255,60.6641,60.5066,60.6326,586300.0
2014-11-06 14:00:00,96.26,96.33,96.07,96.32,566800.0,60.6389,60.683,60.5192,60.6767,566800.0
2014-11-06 14:30:00,96.31,96.42,96.23,96.37,684000.0,60.6704,60.7397,60.62,60.7082,684000.0
2014-11-06 15:00:00,96.38,96.39,96.13,96.36,942800.0,60.7145,60.7208,60.557,60.7019,942800.0
2014-11-06 15:30:00,96.37,96.39,96.05,96.2,2098000.0,60.7082,60.7208,60.5066,60.6011,2098000.0
2014-11-07 09:30:00,95.8,96.64,95.72,96.6,1087500.0,60.7802,61.3131,60.7294,61.2878,1087500.0
2014-11-07 10:00:00,96.59,96.91,96.55,96.73,888600.0,61.2814,61.4844,61.256,61.3702,888600.0
2014-11-07 10:30:00,96.73,97.09,96.5,97.05,1180400.0,61.3702,61.5986,61.2243,61.5733,1180400.0
2014-11-07 11:00:00,97.05,97.09,96.72,96.83,601400.0,61.5733,61.5986,61.3639,61.4337,601400.0
2014-11-07 11:30:00,96.83,97.09,96.81,97.05,675500.0,61.4337,61.5986,61.421,61.5733,675500.0
2014-11-07 12:00:00,97.05,97.16,96.77,96.81,585000.0,61.5733,61.643,61.3956,61.421,585000.0
2014-11-07 12:30:00,96.81,96.88,96.67,96.87,446800.0,61.421,61.4654,61.3322,61.4591,446800.0
2014-11-07 13:00:00,96.88,96.88,96.66,96.85,421200.0,61.4654,61.4654,61.3258,61.4464,421200.0
2014-11-07 13:30:00,96.85,96.95,96.66,96.66,382800.0,61.4464,61.5098,61.3258,61.3258,382800.0
2014-11-07 14:00:00,96.66,96.73,96.47,96.67,724900.0,61.3258,61.3702,61.2053,61.3322,724900.0
2014-11-07 14:30:00,96.67,96.67,96.38,96.43,370200.0,61.3322,61.3322,61.1482,61.1799,370200.0
2014-11-07 15:00:00,96.44,96.64,96.3,96.3,714500.0,61.1862,61.3131,61.0974,61.0974,714500.0
2014-11-07 15:30:00,96.31,96.68,96.3,96.59,1564500.0,61.1038,61.3385,61.0974,61.2814,1564500.0
2014-11-10 09:30:00,96.88,97.1,96.69,96.91,906200.0,61.4654,61.605,61.3449,61.4844,906200.0
2014-11-10 10:00:00,96.9,96.91,96.55,96.67,821600.0,61.4781,61.4844,61.256,61.3322,821600.0
2014-11-10 10:30:00,96.66,96.94,96.54,96.88,559200.0,61.3258,61.5035,61.2497,61.4654,559200.0
2014-11-10 11:00:00,96.89,96.9,96.57,96.71,396400.0,61.4717,61.4781,61.2687,61.3575,396400.0
2014-11-10 11:30:00,96.72,96.83,96.3,96.33,590000.0,61.3639,61.4337,61.0974,61.1165,590000.0
2014-11-10 12:00:00,96.33,96.42,96.21,96.42,474600.0,61.1165,61.1736,61.0403,61.1736,474600.0
2014-11-10 12:30:00,96.42,96.54,96.35,96.52,306800.0,61.1736,61.2497,61.1291,61.237,306800.0
2014-11-10 13:00:00,96.52,96.52,96.31,96.46,256700.0,61.237,61.237,61.1038,61.1989,256700.0
2014-11-10 13:30:00,96.48,96.5,96.23,96.28,291000.0,61.2116,61.2243,61.053,61.0847,291000.0
2014-11-10 14:00:00,96.27,96.33,96.16,96.21,400800.0,61.0784,61.1165,61.0086,61.0403,400800.0
2014-11-10 14:30:00,96.2,96.34,96.07,96.3,415800.0,61.034,61.1228,60.9515,61.0974,415800.0
2014-11-10 15:00:00,96.3,96.47,96.22,96.33,517500.0,61.0974,61.2053,61.0467,61.1165,517500.0
2014-11-10 15:30:00,96.33,96.35,96.16,96.29,1059200.0,61.1165,61.1291,61.0086,61.0911,1059200.0
2014-11-11 09:30:00,95.78,96.3,95.61,96.28,1010400.0,60.7675,61.0974,60.6597,61.0847,1010400.0
2014-11-11 10:00:00,96.29,96.47,95.95,96.07,633200.0,61.0911,61.2053,60.8754,60.9515,633200.0
2014-11-11 10:30:00,96.05,96.17,95.93,96.13,431700.0,60.9388,61.0149,60.8627,60.9896,431700.0
2014-11-11 11:00:00,96.16,96.19,95.93,96.14,402000.0,61.0086,61.0276,60.8627,60.9959,402000.0
2014-11-11 11:30:00,96.14,96.19,95.77,95.96,370300.0,60.9959,61.0276,60.7612,60.8817,370300.0
2014-11-11 12:00:00,95.95,96.16,95.91,96.13,375200.0,60.8754,61.0086,60.85,60.9896,375200.0
2014-11-11 12:30:00,96.13,96.27,95.98,96.17,333400.0,60.9896,61.0784,60.8944,61.0149,333400.0
2014-11-11 13:00:00,96.18,96.35,96.05,96.27,253300.0,61.0213,61.1291,60.9388,61.0784,253300.0
2014-11-11 13:30:00,96.27,96.38,96.2,96.26,325700.0,61.0784,61.1482,61.034,61.072,325700.0
2014-11-11 14:00:00,96.27,96.51,96.26,96.49,689600.0,61.0784,61.2307,61.072,61.218,689600.0
2014-11-11 14:30:00,96.48,96.49,96.29,96.34,433700.0,61.2116,61.218,61.0911,61.1228,433700.0
2014-11-11 15:00:00,96.34,96.37,96.2,96.25,365100.0,61.1228,61.1418,61.034,61.0657,365100.0
2014-11-11 15:30:00,96.25,96.44,96.22,96.44,792200.0,61.0657,61.1862,61.0467,61.1862,792200.0
2014-11-12 09:30:00,95.9,96.15,95.62,95.95,699900.0,60.8436,61.0023,60.666,60.8754,699900.0
2014-11-12 10:00:00,95.97,96.4,95.95,96.3,507500.0,60.8881,61.1609,60.8754,61.0974,507500.0
2014-11-12 10:30:00,96.28,96.3,95.95,95.96,480900.0,61.0847,61.0974,60.8754,60.8817,480900.0
2014-11-12 11:00:00,95.96,96.24,95.78,96.1,483600.0,60.8817,61.0594,60.7675,60.9705,483600.0
2014-11-12 11:30:00,96.1,96.36,95.94,96.09,720300.0,60.9705,61.1355,60.869,60.9642,720300.0
2014-11-12 12:00:00,96.08,96.15,95.9,96.0,487700.0,60.9578,61.0023,60.8436,60.9071,487700.0
2014-11-12 12:30:00,95.98,96.08,95.87,95.91,396500.0,60.8944,60.9578,60.8246,60.85,396500.0
2014-11-12 13:00:00,95.9,95.91,95.7,95.77,492300.0,60.8436,60.85,60.7168,60.7612,492300.0
2014-11-12 13:30:00,95.78,95.84,95.49,95.59,825600.0,60.7675,60.8056,60.5835,60.647,825600.0
2014-11-12 14:00:00,95.58,95.58,95.41,95.5,665700.0,60.6406,60.6406,60.5328,60.5899,665700.0
2014-11-12 14:30:00,95.5,95.52,95.12,95.19,635200.0,60.5899,60.6026,60.3488,60.3932,635200.0
2014-11-12 15:00:00,95.18,95.42,95.11,95.24,842900.0,60.3868,60.5391,60.3424,60.4249,842900.0
2014-11-12 15:30:00,95.23,95.56,95.21,95.37,1504500.0,60.4186,60.6279,60.4059,60.5074,1504500.0
2014-11-13 09:30:00,94.96,95.21,94.76,94.87,1061400.0,60.2473,60.4059,60.1204,60.1902,1061400.0
2014-11-13 10:00:00,94.88,94.9,94.58,94.83,780400.0,60.1965,60.2092,60.0062,60.1648,780400.0
2014-11-13 10:30:00,94.83,94.91,94.61,94.66,628400.0,60.1648,60.2155,60.0252,60.0569,628400.0
2014-11-13 11:00:00,94.65,94.72,94.38,94.39,818900.0,60.0506,60.095,59.8793,59.8856,818900.0
2014-11-13 11:30:00,94.4,94.62,94.25,94.62,571200.0,59.892,60.0315,59.7968,60.0315,571200.0
2014-11-13 12:00:00,94.62,94.64,94.35,94.42,419300.0,60.0315,60.0442,59.8602,59.9047,419300.0
2014-11-13 12:30:00,94.4,94.54,94.3,94.31,431500.0,59.892,59.9808,59.8285,59.8349,431500.0
2014-11-13 13:00:00,94.3,94.4,94.26,94.28,434700.0,59.8285,59.892,59.8031,59.8158,434700.0
2014-11-13 13:30:00,94.27,94.32,94.11,94.13,469600.0,59.8095,59.8412,59.708,59.7207,469600.0
2014-11-13 14:00:00,94.13,94.15,93.83,94.02,770200.0,59.7207,59.7334,59.5303,59.6509,770200.0
2014-11-13 14:30:00,94.01,94.39,93.98,94.23,493000.0,59.6445,59.8856,59.6255,59.7841,493000.0
2014-11-13 15:00:00,94.23,94.48,94.21,94.28,659000.0,59.7841,59.9427,59.7714,59.8158,659000.0
2014-11-13 15:30:00,94.3,94.76,94.26,94.66,2274200.0,59.8285,60.1204,59.8031,60.0569,2274200.0
2014-11-14 09:30:00,94.87,95.02,94.66,94.77,857900.0,60.1902,60.2853,60.0569,60.1267,857900.0
2014-11-14 10:00:00,94.76,95.0,94.73,94.97,704000.0,60.1204,60.2726,60.1013,60.2536,704000.0
2014-11-14 10:30:00,94.97,95.08,94.77,94.78,455500.0,60.2536,60.3234,60.1267,60.1331,455500.0
2014-11-14 11:00:00,94.78,94.92,94.65,94.7,298200.0,60.1331,60.2219,60.0506,60.0823,298200.0
2014-11-14 11:30:00,94.7,94.88,94.69,94.84,304100.0,60.0823,60.1965,60.076,60.1711,304100.0
2014-11-14 12:00:00,94.84,94.93,94.78,94.84,379700.0,60.1711,60.2282,60.1331,60.1711,379700.0
2014-11-14 12:30:00,94.83,94.86,94.65,94.7,268700.0,60.1648,60.1838,60.0506,60.0823,268700.0
2014-11-14 13:00:00,94.69,94.93,94.66,94.83,302300.0,60.076,60.2282,60.0569,60.1648,302300.0
2014-11-14 13:30:00,94.83,94.91,94.77,94.77,423100.0,60.1648,60.2155,60.1267,60.1267,423100.0
2014-11-14 14:00:00,94.77,94.93,94.76,94.86,656100.0,60.1267,60.2282,60.1204,60.1838,656100.0
2014-11-14 14:30:00,94.87,94.93,94.72,94.75,415600.0,60.1902,60.2282,60.095,60.114,415600.0
2014-11-14 15:00:00,94.75,94.93,94.74,94.9,615000.0,60.114,60.2282,60.1077,60.2092,615000.0
2014-11-14 15:30:00,94.91,95.11,94.89,95.11,1303900.0,60.2155,60.3424,60.2029,60.3424,1303900.0
2014-11-17 09:30:00,94.85,94.94,94.3,94.39,914000.0,60.1775,60.2346,59.8285,59.8856,914000.0
2014-11-17 10:00:00,94.38,94.84,94.19,94.83,598400.0,59.8793,60.1711,59.7587,60.1648,598400.0
2014-11-17 10:30:00,94.83,94.83,94.41,94.61,391900.0,60.1648,60.1648,59.8983,60.0252,391900.0
2014-11-17 11:00:00,94.6,94.68,94.46,94.47,326400.0,60.0189,60.0696,59.93,59.9364,326400.0
2014-11-17 11:30:00,94.47,94.6,94.39,94.46,239700.0,59.9364,60.0189,59.8856,59.93,239700.0
2014-11-17 12:00:00,94.46,94.68,94.41,94.63,292900.0,59.93,60.0696,59.8983,60.0379,292900.0
2014-11-17 12:30:00,94.63,94.86,94.58,94.82,308600.0,60.0379,60.1838,60.0062,60.1584,308600.0
2014-11-17 13:00:00,94.82,95.11,94.74,95.04,293400.0,60.1584,60.3424,60.1077,60.298,293400.0
2014-11-17 13:30:00,95.04,95.04,94.76,94.83,378200.0,60.298,60.298,60.1204,60.1648,378200.0
2014-11-17 14:00:00,94.83,94.94,94.78,94.9,287200.0,60.1648,60.2346,60.1331,60.2092,287200.0
2014-11-17 14:30:00,94.9,95.1,94.89,94.97,318300.0,60.2092,60.3361,60.2029,60.2536,318300.0
2014-11-17 15:00:00,94.97,95.03,94.9,95.0,662500.0,60.2536,60.2917,60.2092,60.2726,662500.0
2014-11-17 15:30:00,94.99,95.14,94.97,95.1,1432100.0,60.2663,60.3615,60.2536,60.3361,1432100.0
2014-11-18 09:30:00,95.08,95.75,95.04,95.34,1021100.0,60.3234,60.7485,60.298,60.4884,1021100.0
2014-11-18 10:00:00,95.32,95.38,94.97,94.97,570400.0,60.4757,60.5137,60.2536,60.2536,570400.0
2014-11-18 10:30:00,94.97,95.03,94.53,94.78,765000.0,60.2536,60.2917,59.9744,60.1331,765000.0
2014-11-18 11:00:00,94.78,95.05,94.69,94.98,461900.0,60.1331,60.3044,60.076,60.26,461900.0
2014-11-18 11:30:00,94.99,95.07,94.85,94.87,369500.0,60.2663,60.3171,60.1775,60.1902,369500.0
2014-11-18 12:00:00,94.85,95.07,94.73,94.95,336400.0,60.1775,60.3171,60.1013,60.2409,336400.0
2014-11-18 12:30:00,94.94,95.17,94.94,95.12,238400.0,60.2346,60.3805,60.2346,60.3488,238400.0
2014-11-18 13:00:00,95.12,95.16,94.96,95.08,416900.0,60.3488,60.3742,60.2473,60.3234,416900.0
2014-11-18 13:30:00,95.06,95.1,94.88,94.91,279600.0,60.3107,60.3361,60.1965,60.2155,279600.0
2014-11-18 14:00:00,94.9,95.26,94.88,95.2,383200.0,60.2092,60.4376,60.1965,60.3995,383200.0
2014-11-18 14:30:00,95.19,95.25,95.03,95.05,426500.0,60.3932,60.4313,60.2917,60.3044,426500.0
2014-11-18 15:00:00,95.05,95.19,95.04,95.16,333600.0,60.3044,60.3932,60.298,60.3742,333600.0
2014-11-18 15:30:00,95.17,95.17,94.88,94.89,1154400.0,60.3805,60.3805,60.1965,60.2029,1154400.0
2014-11-19 09:30:00,95.08,95.08,94.61,94.66,694800.0,60.3234,60.3234,60.0252,60.0569,694800.0
2014-11-19 10:00:00,94.66,94.7,94.41,94.43,381000.0,60.0569,60.0823,59.8983,59.911,381000.0
2014-11-19 10:30:00,94.42,94.58,94.13,94.54,580700.0,59.9047,60.0062,59.7207,59.9808,580700.0
2014-11-19 11:00:00,94.52,94.89,94.41,94.86,335600.0,59.9681,60.2029,59.8983,60.1838,335600.0
2014-11-19 11:30:00,94.85,95.27,94.81,95.12,387400.0,60.1775,60.4439,60.1521,60.3488,387400.0
2014-11-19 12:00:00,95.12,95.24,95.11,95.17,346300.0,60.3488,60.4249,60.3424,60.3805,346300.0
2014-11-19 12:30:00,95.16,95.29,95.08,95.29,221500.0,60.3742,60.4566,60.3234,60.4566,221500.0
2014-11-19 13:00:00,95.29,95.45,95.21,95.43,285400.0,60.4566,60.5581,60.4059,60.5455,285400.0
2014-11-19 13:30:00,95.43,95.55,95.33,95.51,359800.0,60.5455,60.6216,60.482,60.5962,359800.0
2014-11-19 14:00:00,95.5,95.74,95.27,95.31,581600.0,60.5899,60.7421,60.4439,60.4693,581600.0
2014-11-19 14:30:00,95.32,95.47,95.24,95.34,406400.0,60.4757,60.5708,60.4249,60.4884,406400.0
2014-11-19 15:00:00,95.34,95.6,95.25,95.53,410300.0,60.4884,60.6533,60.4313,60.6089,410300.0
2014-11-19 15:30:00,95.54,95.68,95.48,95.59,1206300.0,60.6152,60.7041,60.5772,60.647,1206300.0
2014-11-20 09:30:00,95.37,95.72,95.29,95.59,739500.0,60.5074,60.7294,60.4566,60.647,739500.0
2014-11-20 10:00:00,95.59,95.84,95.58,95.71,460200.0,60.647,60.8056,60.6406,60.7231,460200.0
2014-11-20 10:30:00,95.71,95.9,95.65,95.7,511900.0,60.7231,60.8436,60.685,60.7168,511900.0
2014-11-20 11:00:00,95.69,95.78,95.6,95.64,417200.0,60.7104,60.7675,60.6533,60.6787,417200.0
2014-11-20 11:30:00,95.62,95.74,95.48,95.5,241300.0,60.666,60.7421,60.5772,60.5899,241300.0
2014-11-20 12:00:00,95.5,95.54,95.42,95.48,329800.0,60.5899,60.6152,60.5391,60.5772,329800.0
2014-11-20 12:30:00,95.48,95.53,95.4,95.45,363600.0,60.5772,60.6089,60.5264,60.5581,363600.0
2014-11-20 13:00:00,95.44,95.49,95.26,95.37,261400.0,60.5518,60.5835,60.4376,60.5074,261400.0
2014-11-20 13:30:00,95.36,95.42,95.26,95.34,355300.0,60.501,60.5391,60.4376,60.4884,355300.0
2014-11-20 14:00:00,95.34,95.54,95.32,95.46,433700.0,60.4884,60.6152,60.4757,60.5645,433700.0
2014-11-20 14:30:00,95.46,95.46,95.3,95.33,333800.0,60.5645,60.5645,60.463,60.482,333800.0
2014-11-20 15:00:00,95.34,95.63,95.29,95.6,657500.0,60.4884,60.6723,60.4566,60.6533,657500.0
2014-11-20 15:30:00,95.61,95.88,95.59,95.82,1297700.0,60.6597,60.831,60.647,60.7929,1297700.0
2014-11-21 09:30:00,97.2,97.2,96.51,97.12,2524400.0,61.6684,61.6684,61.2307,61.6177,2524400.0
2014-11-21 10:00:00,97.11,97.13,96.77,96.82,816200.0,61.6113,61.624,61.3956,61.4273,816200.0
2014-11-21 10:30:00,96.81,96.85,96.49,96.64,542100.0,61.421,61.4464,61.218,61.3131,542100.0
2014-11-21 11:00:00,96.63,96.63,96.37,96.4,429000.0,61.3068,61.3068,61.1418,61.1609,429000.0
2014-11-21 11:30:00,96.42,96.5,96.1,96.49,410200.0,61.1736,61.2243,60.9705,61.218,410200.0
2014-11-21 12:00:00,96.48,96.49,96.2,96.36,350700.0,61.2116,61.218,61.034,61.1355,350700.0
2014-11-21 12:30:00,96.36,96.6,96.35,96.43,339200.0,61.1355,61.2878,61.1291,61.1799,339200.0
2014-11-21 13:00:00,96.42,96.47,96.29,96.31,453700.0,61.1736,61.2053,61.0911,61.1038,453700.0
2014-11-21 13:30:00,96.3,96.5,96.27,96.36,451300.0,61.0974,61.2243,61.0784,61.1355,451300.0
2014-11-21 14:00:00,96.35,96.5,96.34,96.4,392300.0,61.1291,61.2243,61.1228,61.1609,392300.0
2014-11-21 14:30:00,96.39,96.44,96.3,96.33,521100.0,61.1545,61.1862,61.0974,61.1165,521100.0
2014-11-21 15:00:00,96.33,96.5,96.31,96.5,558500.0,61.1165,61.2243,61.1038,61.2243,558500.0
2014-11-21 15:30:00,96.5,96.84,96.48,96.81,1493900.0,61.2243,61.44,61.2116,61.421,1493900.0
2014-11-24 09:30:00,96.34,96.8,95.77,95.78,1182000.0,61.1228,61.4146,60.7612,60.7675,1182000.0
2014-11-24 10:00:00,95.76,96.07,95.6,96.0,733300.0,60.7548,60.9515,60.6533,60.9071,733300.0
2014-11-24 10:30:00,95.99,96.1,95.87,95.89,560000.0,60.9007,60.9705,60.8246,60.8373,560000.0
2014-11-24 11:00:00,95.89,96.04,95.82,95.83,408300.0,60.8373,60.9325,60.7929,60.7992,408300.0
2014-11-24 11:30:00,95.82,95.93,95.63,95.63,325300.0,60.7929,60.8627,60.6723,60.6723,325300.0
2014-11-24 12:00:00,95.63,95.78,95.59,95.68,329000.0,60.6723,60.7675,60.647,60.7041,329000.0
2014-11-24 12:30:00,95.67,95.7,95.5,95.5,370300.0,60.6977,60.7168,60.5899,60.5899,370300.0
2014-11-24 13:00:00,95.5,95.62,95.49,95.5,366700.0,60.5899,60.666,60.5835,60.5899,366700.0
2014-11-24 13:30:00,95.5,95.52,95.3,95.31,414700.0,60.5899,60.6026,60.463,60.4693,414700.0
2014-11-24 14:00:00,95.31,95.4,95.25,95.32,542000.0,60.4693,60.5264,60.4313,60.4757,542000.0
2014-11-24 14:30:00,95.33,95.5,95.3,95.46,559300.0,60.482,60.5899,60.463,60.5645,559300.0
2014-11-24 15:00:00,95.46,95.55,95.37,95.55,455500.0,60.5645,60.6216,60.5074,60.6216,455500.0
2014-11-24 15:30:00,95.55,95.75,95.51,95.71,1272700.0,60.6216,60.7485,60.5962,60.7231,1272700.0
2014-11-25 09:30:00,96.01,96.03,95.36,95.54,763000.0,60.9134,60.9261,60.501,60.6152,763000.0
2014-11-25 10:00:00,95.53,95.7,95.11,95.13,696200.0,60.6089,60.7168,60.3424,60.3551,696200.0
2014-11-25 10:30:00,95.15,95.24,94.59,94.74,1030700.0,60.3678,60.4249,60.0125,60.1077,1030700.0
2014-11-25 11:00:00,94.73,94.74,94.37,94.5,761600.0,60.1013,60.1077,59.8729,59.9554,761600.0
2014-11-25 11:30:00,94.5,94.7,94.47,94.62,556700.0,59.9554,60.0823,59.9364,60.0315,556700.0
2014-11-25 12:00:00,94.62,94.87,94.62,94.84,388400.0,60.0315,60.1902,60.0315,60.1711,388400.0
2014-11-25 12:30:00,94.84,95.44,94.83,95.08,1234800.0,60.1711,60.5518,60.1648,60.3234,1234800.0
2014-11-25 13:00:00,95.09,95.2,95.03,95.17,424200.0,60.3297,60.3995,60.2917,60.3805,424200.0
2014-11-25 13:30:00,95.17,95.29,95.03,95.23,538800.0,60.3805,60.4566,60.2917,60.4186,538800.0
2014-11-25 14:00:00,95.22,95.26,95.01,95.05,470400.0,60.4122,60.4376,60.279,60.3044,470400.0
2014-11-25 14:30:00,95.05,95.07,94.7,94.78,399100.0,60.3044,60.3171,60.0823,60.1331,399100.0
2014-11-25 15:00:00,94.78,94.9,94.74,94.87,521700.0,60.1331,60.2092,60.1077,60.1902,521700.0
2014-11-25 15:30:00,94.87,94.93,94.74,94.8,1743400.0,60.1902,60.2282,60.1077,60.1457,1743400.0
2014-11-26 09:30:00,94.64,94.79,94.36,94.61,1048700.0,60.0442,60.1394,59.8666,60.0252,1048700.0
2014-11-26 10:00:00,94.61,94.95,94.48,94.93,471300.0,60.0252,60.2409,59.9427,60.2282,471300.0
2014-11-26 10:30:00,94.94,95.13,94.82,94.92,572000.0,60.2346,60.3551,60.1584,60.2219,572000.0
2014-11-26 11:00:00,94.92,95.08,94.73,94.78,424500.0,60.2219,60.3234,60.1013,60.1331,424500.0
2014-11-26 11:30:00,94.78,94.87,94.74,94.87,478000.0,60.1331,60.1902,60.1077,60.1902,478000.0
2014-11-26 12:00:00,94.86,95.04,94.75,94.81,429700.0,60.1838,60.298,60.114,60.1521,429700.0
2014-11-26 12:30:00,94.8,94.82,94.67,94.79,247300.0,60.1457,60.1584,60.0633,60.1394,247300.0
2014-11-26 13:00:00,94.78,94.79,94.53,94.59,306900.0,60.1331,60.1394,59.9744,60.0125,306900.0
2014-11-26 13:30:00,94.6,94.69,94.53,94.68,392900.0,60.0189,60.076,59.9744,60.0696,392900.0
2014-11-26 14:00:00,94.68,94.74,94.5,94.54,367700.0,60.0696,60.1077,59.9554,59.9808,367700.0
2014-11-26 14:30:00,94.55,94.8,94.45,94.67,564000.0,59.9871,60.1457,59.9237,60.0633,564000.0
2014-11-26 15:00:00,94.68,94.75,94.57,94.57,351700.0,60.0696,60.114,59.9998,59.9998,351700.0
2014-11-26 15:30:00,94.58,94.66,94.52,94.56,1241800.0,60.0062,60.0569,59.9681,59.9935,1241800.0
2014-11-28 09:30:00,91.5,91.66,90.58,90.86,4121500.0,58.0521,58.1536,57.4684,57.646,4121500.0
2014-11-28 10:00:00,90.89,91.35,90.81,90.9,1933500.0,57.6651,57.9569,57.6143,57.6714,1933500.0
2014-11-28 10:30:00,90.9,91.47,90.88,91.34,1669100.0,57.6714,58.033,57.6587,57.9506,1669100.0
2014-11-28 11:00:00,91.34,91.77,91.18,91.77,1442500.0,57.9506,58.2234,57.849,58.2234,1442500.0
2014-11-28 11:30:00,91.76,91.85,91.15,91.16,1357300.0,58.217,58.2741,57.83,57.8364,1357300.0
2014-11-28 12:00:00,91.15,91.16,90.53,90.59,1704800.0,57.83,57.8364,57.4367,57.4747,1704800.0
2014-11-28 12:30:00,90.61,90.67,90.11,90.59,2921900.0,57.4874,57.5255,57.1702,57.4747,2921900.0
2014-12-01 09:30:00,90.36,91.9,90.28,91.41,2563700.0,57.3288,58.3058,57.278,57.995,2563700.0
2014-12-01 10:00:00,91.4,91.84,91.3,91.65,2366800.0,57.9886,58.2678,57.9252,58.1472,2366800.0
2014-12-01 10:30:00,91.65,91.76,91.28,91.47,1407300.0,58.1472,58.217,57.9125,58.033,1407300.0
2014-12-01 11:00:00,91.48,92.03,91.45,91.87,1563800.0,58.0394,58.3883,58.0203,58.2868,1563800.0
2014-12-01 11:30:00,91.87,92.08,91.67,91.7,1377000.0,58.2868,58.42,58.1599,58.179,1377000.0
2014-12-01 12:00:00,91.69,91.86,91.5,91.52,939700.0,58.1726,58.2805,58.0521,58.0648,939700.0
2014-12-01 12:30:00,91.52,92.0,91.46,91.99,789400.0,58.0648,58.3693,58.0267,58.3629,789400.0
2014-12-01 13:00:00,91.99,92.21,91.86,91.94,795600.0,58.3629,58.5025,58.2805,58.3312,795600.0
2014-12-01 13:30:00,91.94,91.96,91.6,91.69,641200.0,58.3312,58.3439,58.1155,58.1726,641200.0
2014-12-01 14:00:00,91.68,91.79,91.5,91.78,1657000.0,58.1663,58.2361,58.0521,58.2297,1657000.0
2014-12-01 14:30:00,91.77,92.21,91.75,92.17,961000.0,58.2234,58.5025,58.2107,58.4771,961000.0
2014-12-01 15:00:00,92.18,92.81,92.17,92.71,1882100.0,58.4835,58.8832,58.4771,58.8198,1882100.0
2014-12-01 15:30:00,92.73,92.87,92.45,92.47,3775500.0,58.8324,58.9213,58.6548,58.6675,3775500.0
2014-12-02 09:30:00,92.32,92.69,92.01,92.32,1418200.0,58.5723,58.8071,58.3756,58.5723,1418200.0
2014-12-02 10:00:00,92.3,92.79,92.3,92.79,1188300.0,58.5596,58.8705,58.5596,58.8705,1188300.0
2014-12-02 10:30:00,92.79,93.77,92.75,93.73,2793100.0,58.8705,59.4923,58.8451,59.4669,2793100.0
2014-12-02 11:00:00,93.72,94.0,93.17,93.45,1350500.0,59.4605,59.6382,59.1116,59.2892,1350500.0
2014-12-02 11:30:00,93.45,93.5,93.0,93.47,946700.0,59.2892,59.321,59.0037,59.3019,946700.0
2014-12-02 12:00:00,93.46,93.97,93.31,93.89,874200.0,59.2956,59.6192,59.2004,59.5684,874200.0
2014-12-02 12:30:00,93.9,94.0,93.61,93.96,738300.0,59.5747,59.6382,59.3908,59.6128,738300.0
2014-12-02 13:00:00,93.96,94.46,93.9,94.37,1086400.0,59.6128,59.93,59.5747,59.8729,1086400.0
2014-12-02 13:30:00,94.37,94.67,94.26,94.52,1435800.0,59.8729,60.0633,59.8031,59.9681,1435800.0
2014-12-02 14:00:00,94.52,94.54,94.24,94.37,1202600.0,59.9681,59.9808,59.7905,59.8729,1202600.0
2014-12-02 14:30:00,94.37,94.5,94.19,94.43,1047600.0,59.8729,59.9554,59.7587,59.911,1047600.0
2014-12-02 15:00:00,94.42,94.51,94.17,94.17,969200.0,59.9047,59.9618,59.746,59.746,969200.0
2014-12-02 15:30:00,94.17,94.28,94.0,94.19,2461600.0,59.746,59.8158,59.6382,59.7587,2461600.0
2014-12-03 09:30:00,94.67,94.95,94.06,94.95,1626700.0,60.0633,60.2409,59.6763,60.2409,1626700.0
2014-12-03 10:00:00,94.95,95.15,94.62,94.93,1401300.0,60.2409,60.3678,60.0315,60.2282,1401300.0
2014-12-03 10:30:00,94.92,95.0,94.62,94.96,814500.0,60.2219,60.2726,60.0315,60.2473,814500.0
2014-12-03 11:00:00,94.95,95.02,94.0,94.29,1354800.0,60.2409,60.2853,59.6382,59.8222,1354800.0
2014-12-03 11:30:00,94.3,94.71,94.24,94.47,1177700.0,59.8285,60.0886,59.7905,59.9364,1177700.0
2014-12-03 12:00:00,94.46,94.76,94.46,94.7,453500.0,59.93,60.1204,59.93,60.0823,453500.0
2014-12-03 12:30:00,94.7,94.88,94.51,94.78,641200.0,60.0823,60.1965,59.9618,60.1331,641200.0
2014-12-03 13:00:00,94.78,94.94,94.68,94.69,653500.0,60.1331,60.2346,60.0696,60.076,653500.0
2014-12-03 13:30:00,94.69,94.73,94.55,94.7,989700.0,60.076,60.1013,59.9871,60.0823,989700.0
2014-12-03 14:00:00,94.7,94.84,94.54,94.77,776100.0,60.0823,60.1711,59.9808,60.1267,776100.0
2014-12-03 14:30:00,94.77,94.83,94.59,94.69,521300.0,60.1267,60.1648,60.0125,60.076,521300.0
2014-12-03 15:00:00,94.7,95.1,94.61,95.09,765100.0,60.0823,60.3361,60.0252,60.3297,765100.0
2014-12-03 15:30:00,95.09,95.33,94.91,94.93,2140100.0,60.3297,60.482,60.2155,60.2282,2140100.0
2014-12-04 09:30:00,94.13,94.21,93.54,93.69,1460200.0,59.7207,59.7714,59.3463,59.4415,1460200.0
2014-12-04 10:00:00,93.67,94.14,93.56,93.59,783900.0,59.4288,59.727,59.359,59.3781,783900.0
2014-12-04 10:30:00,93.59,93.59,93.23,93.27,778000.0,59.3781,59.3781,59.1497,59.175,778000.0
2014-12-04 11:00:00,93.26,93.33,93.07,93.23,804400.0,59.1687,59.2131,59.0482,59.1497,804400.0
2014-12-04 11:30:00,93.23,93.78,93.16,93.72,546500.0,59.1497,59.4986,59.1053,59.4605,546500.0
2014-12-04 12:00:00,93.72,93.79,93.56,93.73,449100.0,59.4605,59.505,59.359,59.4669,449100.0
2014-12-04 12:30:00,93.72,94.33,93.72,94.28,838500.0,59.4605,59.8476,59.4605,59.8158,838500.0
2014-12-04 13:00:00,94.27,94.59,94.19,94.49,508800.0,59.8095,60.0125,59.7587,59.9491,508800.0
2014-12-04 13:30:00,94.49,94.58,94.25,94.56,450500.0,59.9491,60.0062,59.7968,59.9935,450500.0
2014-12-04 14:00:00,94.56,94.58,94.32,94.33,406400.0,59.9935,60.0062,59.8412,59.8476,406400.0
2014-12-04 14:30:00,94.33,94.61,94.27,94.44,652200.0,59.8476,60.0252,59.8095,59.9173,652200.0
2014-12-04 15:00:00,94.44,94.48,93.96,94.06,711800.0,59.9173,59.9427,59.6128,59.6763,711800.0
2014-12-04 15:30:00,94.07,94.38,93.96,94.35,1720500.0,59.6826,59.8793,59.6128,59.8602,1720500.0
2014-12-05 09:30:00,93.95,94.22,93.71,93.98,1264900.0,59.6065,59.7778,59.4542,59.6255,1264900.0
2014-12-05 10:00:00,93.98,94.16,93.62,93.9,860200.0,59.6255,59.7397,59.3971,59.5747,860200.0
2014-12-05 10:30:00,93.89,93.92,93.48,93.5,548800.0,59.5684,59.5874,59.3083,59.321,548800.0
2014-12-05 11:00:00,93.51,93.79,93.35,93.79,628900.0,59.3273,59.505,59.2258,59.505,628900.0
2014-12-05 11:30:00,93.8,94.2,93.75,94.11,478700.0,59.5113,59.7651,59.4796,59.708,478700.0
2014-12-05 12:00:00,94.11,94.31,94.06,94.25,553900.0,59.708,59.8349,59.6763,59.7968,553900.0
2014-12-05 12:30:00,94.26,94.59,94.25,94.38,556900.0,59.8031,60.0125,59.7968,59.8793,556900.0
2014-12-05 13:00:00,94.38,94.49,94.19,94.23,349000.0,59.8793,59.9491,59.7587,59.7841,349000.0
2014-12-05 13:30:00,94.23,94.28,93.94,94.0,427900.0,59.7841,59.8158,59.6001,59.6382,427900.0
2014-12-05 14:00:00,93.98,94.13,93.94,94.03,441200.0,59.6255,59.7207,59.6001,59.6572,441200.0
2014-12-05 14:30:00,94.03,94.08,93.82,93.88,491600.0,59.6572,59.6889,59.524,59.5621,491600.0
2014-12-05 15:00:00,93.88,93.96,93.79,93.85,740000.0,59.5621,59.6128,59.505,59.543,740000.0
2014-12-05 15:30:00,93.84,93.87,93.59,93.82,1694100.0,59.5367,59.5557,59.3781,59.524,1694100.0
2014-12-08 09:30:00,93.03,93.13,92.73,92.98,1418100.0,59.0228,59.0862,58.8324,58.9911,1418100.0
2014-12-08 10:00:00,92.97,93.01,92.51,92.77,736800.0,58.9847,59.0101,58.6929,58.8578,736800.0
2014-12-08 10:30:00,92.77,92.82,92.16,92.19,897400.0,58.8578,58.8895,58.4708,58.4898,897400.0
2014-12-08 11:00:00,92.19,92.24,92.0,92.0,696000.0,58.4898,58.5216,58.3693,58.3693,696000.0
2014-12-08 11:30:00,92.01,92.16,91.82,92.05,759200.0,58.3756,58.4708,58.2551,58.401,759200.0
2014-12-08 12:00:00,92.07,92.28,91.78,91.85,691900.0,58.4137,58.5469,58.2297,58.2741,691900.0
2014-12-08 12:30:00,91.84,92.19,91.74,92.04,865800.0,58.2678,58.4898,58.2043,58.3947,865800.0
2014-12-08 13:00:00,92.03,92.06,91.58,91.6,673600.0,58.3883,58.4074,58.1028,58.1155,673600.0
2014-12-08 13:30:00,91.59,91.69,91.36,91.54,827100.0,58.1092,58.1726,57.9632,58.0774,827100.0
2014-12-08 14:00:00,91.54,91.67,91.39,91.66,666400.0,58.0774,58.1599,57.9823,58.1536,666400.0
2014-12-08 14:30:00,91.66,92.05,91.65,91.86,533600.0,58.1536,58.401,58.1472,58.2805,533600.0
2014-12-08 15:00:00,91.86,92.01,91.66,91.72,1259800.0,58.2805,58.3756,58.1536,58.1916,1259800.0
2014-12-08 15:30:00,91.72,91.86,91.58,91.7,2237400.0,58.1916,58.2805,58.1028,58.179,2237400.0
2014-12-09 09:30:00,91.23,91.68,90.82,91.61,2511700.0,57.8808,58.1663,57.6206,58.1219,2511700.0
2014-12-09 10:00:00,91.61,92.06,91.24,91.3,1293200.0,58.1219,58.4074,57.8871,57.9252,1293200.0
2014-12-09 10:30:00,91.32,91.72,91.21,91.43,1070600.0,57.9379,58.1916,57.8681,58.0077,1070600.0
2014-12-09 11:00:00,91.43,91.7,91.32,91.56,779100.0,58.0077,58.179,57.9379,58.0901,779100.0
2014-12-09 11:30:00,91.56,91.73,91.19,91.19,796100.0,58.0901,58.198,57.8554,57.8554,796100.0
2014-12-09 12:00:00,91.18,91.32,90.81,90.81,638500.0,57.849,57.9379,57.6143,57.6143,638500.0
2014-12-09 12:30:00,90.81,91.23,90.76,91.19,457900.0,57.6143,57.8808,57.5826,57.8554,457900.0
2014-12-09 13:00:00,91.18,91.49,91.08,91.35,599800.0,57.849,58.0457,57.7856,57.9569,599800.0
2014-12-09 13:30:00,91.34,91.49,91.29,91.37,560500.0,57.9506,58.0457,57.9188,57.9696,560500.0
2014-12-09 14:00:00,91.37,91.6,91.23,91.41,771900.0,57.9696,58.1155,57.8808,57.995,771900.0
2014-12-09 14:30:00,91.41,91.41,91.07,91.14,580800.0,57.995,57.995,57.7793,57.8237,580800.0
2014-12-09 15:00:00,91.15,91.33,91.12,91.27,704800.0,57.83,57.9442,57.811,57.9061,704800.0
2014-12-09 15:30:00,91.28,91.48,91.26,91.38,1983100.0,57.9125,58.0394,57.8998,57.9759,1983100.0
2014-12-10 09:30:00,90.72,90.73,88.88,89.37,3080900.0,57.5572,57.5635,56.3898,56.7007,3080900.0
2014-12-10 10:00:00,89.37,89.39,88.93,89.21,1286000.0,56.7007,56.7134,56.4215,56.5992,1286000.0
2014-12-10 10:30:00,89.21,89.24,88.59,89.08,1342300.0,56.5992,56.6182,56.2058,56.5167,1342300.0
2014-12-10 11:00:00,89.09,89.18,88.62,88.79,1004300.0,56.523,56.5801,56.2249,56.3327,1004300.0
2014-12-10 11:30:00,88.77,88.99,88.57,88.74,1113500.0,56.32,56.4596,56.1931,56.301,1113500.0
2014-12-10 12:00:00,88.75,88.88,88.5,88.77,750200.0,56.3073,56.3898,56.1487,56.32,750200.0
2014-12-10 12:30:00,88.77,88.95,88.61,88.7,989300.0,56.32,56.4342,56.2185,56.2756,989300.0
2014-12-10 13:00:00,88.7,88.91,88.61,88.64,631700.0,56.2756,56.4088,56.2185,56.2375,631700.0
2014-12-10 13:30:00,88.65,88.73,88.32,88.36,860000.0,56.2439,56.2946,56.0345,56.0599,860000.0
2014-12-10 14:00:00,88.35,88.7,88.27,88.54,1076800.0,56.0536,56.2756,56.0028,56.1741,1076800.0
2014-12-10 14:30:00,88.54,88.59,88.25,88.3,1014300.0,56.1741,56.2058,55.9901,56.0218,1014300.0
2014-12-10 15:00:00,88.31,88.87,88.2,88.86,1253200.0,56.0282,56.3835,55.9584,56.3771,1253200.0
2014-12-10 15:30:00,88.86,88.95,88.25,88.7,3374200.0,56.3771,56.4342,55.9901,56.2756,3374200.0
2014-12-11 09:30:00,88.86,90.6,88.85,90.58,1986900.0,56.3771,57.4811,56.3708,57.4684,1986900.0
2014-12-11 10:00:00,90.52,91.07,90.5,91.03,2476100.0,57.4303,57.7793,57.4176,57.7539,2476100.0
2014-12-11 10:30:00,91.03,91.52,91.03,91.36,1464800.0,57.7539,58.0648,57.7539,57.9632,1464800.0
2014-12-11 11:00:00,91.36,91.54,91.06,91.13,1579300.0,57.9632,58.0774,57.7729,57.8173,1579300.0
2014-12-11 11:30:00,91.12,91.24,90.96,91.09,718300.0,57.811,57.8871,57.7095,57.7919,718300.0
2014-12-11 12:00:00,91.09,91.18,90.75,90.8,696900.0,57.7919,57.849,57.5762,57.608,696900.0
2014-12-11 12:30:00,90.8,91.26,90.72,91.2,578300.0,57.608,57.8998,57.5572,57.8617,578300.0
2014-12-11 13:00:00,91.19,91.23,90.66,90.69,519200.0,57.8554,57.8808,57.5191,57.5382,519200.0
2014-12-11 13:30:00,90.69,90.74,90.21,90.23,754300.0,57.5382,57.5699,57.2336,57.2463,754300.0
2014-12-11 14:00:00,90.23,90.34,89.79,89.86,913400.0,57.2463,57.3161,56.9672,57.0116,913400.0
2014-12-11 14:30:00,89.86,89.97,89.34,89.45,1155400.0,57.0116,57.0814,56.6817,56.7514,1155400.0
2014-12-11 15:00:00,89.44,89.99,89.32,89.91,1271800.0,56.7451,57.0941,56.669,57.0433,1271800.0
2014-12-11 15:30:00,89.91,90.04,89.13,89.2,2684100.0,57.0433,57.1258,56.5484,56.5928,2684100.0
2014-12-12 09:30:00,88.71,88.72,88.03,88.38,1777100.0,56.282,56.2883,55.8505,56.0726,1777100.0
2014-12-12 10:00:00,88.38,88.85,88.08,88.55,1600600.0,56.0726,56.3708,55.8823,56.1804,1600600.0
2014-12-12 10:30:00,88.55,89.0,88.04,88.07,1386400.0,56.1804,56.4659,55.8569,55.8759,1386400.0
2014-12-12 11:00:00,88.06,88.2,87.81,87.83,1495800.0,55.8696,55.9584,55.711,55.7236,1495800.0
2014-12-12 11:30:00,87.83,88.01,87.36,87.47,1480500.0,55.7236,55.8378,55.4255,55.4952,1480500.0
2014-12-12 12:00:00,87.47,88.23,87.47,88.11,1125900.0,55.4952,55.9774,55.4952,55.9013,1125900.0
2014-12-12 12:30:00,88.11,88.26,87.88,88.02,1263600.0,55.9013,55.9965,55.7554,55.8442,1263600.0
2014-12-12 13:00:00,88.02,88.14,87.72,87.89,1081000.0,55.8442,55.9203,55.6539,55.7617,1081000.0
2014-12-12 13:30:00,87.88,88.0,87.66,88.0,977000.0,55.7554,55.8315,55.6158,55.8315,977000.0
2014-12-12 14:00:00,88.0,88.0,87.6,87.62,1047700.0,55.8315,55.8315,55.5777,55.5904,1047700.0
2014-12-12 14:30:00,87.62,87.64,87.34,87.38,1261500.0,55.5904,55.6031,55.4128,55.4381,1261500.0
2014-12-12 15:00:00,87.37,87.4,87.13,87.17,1660800.0,55.4318,55.4508,55.2795,55.3049,1660800.0
2014-12-12 15:30:00,87.17,87.17,86.66,86.77,4040200.0,55.3049,55.3049,54.9813,55.0511,4040200.0
2014-12-15 09:30:00,87.53,88.6,87.36,87.7,2437000.0,55.5333,56.2122,55.4255,55.6412,2437000.0
2014-12-15 10:00:00,87.7,87.71,87.17,87.47,1415700.0,55.6412,55.6475,55.3049,55.4952,1415700.0
2014-12-15 10:30:00,87.46,87.81,87.27,87.5,1115100.0,55.4889,55.711,55.3683,55.5143,1115100.0
2014-12-15 11:00:00,87.49,87.58,86.92,86.97,1276100.0,55.5079,55.565,55.1463,55.178,1276100.0
2014-12-15 11:30:00,86.97,87.11,86.68,86.81,1070100.0,55.178,55.2668,54.994,55.0765,1070100.0
2014-12-15 12:00:00,86.8,87.68,86.75,87.62,1330500.0,55.0702,55.6285,55.0384,55.5904,1330500.0
2014-12-15 12:30:00,87.61,87.8,87.35,87.7,1078800.0,55.5841,55.7046,55.4191,55.6412,1078800.0
2014-12-15 13:00:00,87.69,87.77,87.4,87.55,820800.0,55.6348,55.6856,55.4508,55.546,820800.0
2014-12-15 13:30:00,87.54,87.68,87.36,87.36,749100.0,55.5397,55.6285,55.4255,55.4255,749100.0
2014-12-15 14:00:00,87.36,87.44,87.01,87.4,924400.0,55.4255,55.4762,55.2034,55.4508,924400.0
2014-12-15 14:30:00,87.39,87.55,86.83,86.91,1006900.0,55.4445,55.546,55.0892,55.1399,1006900.0
2014-12-15 15:00:00,86.91,87.23,86.65,86.66,1153500.0,55.1399,55.343,54.975,54.9813,1153500.0
2014-12-15 15:30:00,86.65,87.08,86.5,86.82,2668800.0,54.975,55.2478,54.8798,55.0828,2668800.0
2014-12-16 09:30:00,86.38,87.41,86.19,87.06,2138300.0,54.8037,55.4572,54.6831,55.2351,2138300.0
2014-12-16 10:00:00,87.07,87.56,86.91,87.4,1954500.0,55.2415,55.5523,55.1399,55.4508,1954500.0
2014-12-16 10:30:00,87.41,87.91,87.12,87.88,1306000.0,55.4572,55.7744,55.2732,55.7554,1306000.0
2014-12-16 11:00:00,87.89,89.08,87.84,88.87,1796300.0,55.7617,56.5167,55.73,56.3835,1796300.0
2014-12-16 11:30:00,88.91,89.2,88.21,88.25,1961200.0,56.4088,56.5928,55.9647,55.9901,1961200.0
2014-12-16 12:00:00,88.25,88.26,87.87,88.16,1441700.0,55.9901,55.9965,55.749,55.933,1441700.0
2014-12-16 12:30:00,88.16,88.49,87.92,87.92,905800.0,55.933,56.1424,55.7807,55.7807,905800.0
2014-12-16 13:00:00,87.92,88.03,87.18,87.33,1081300.0,55.7807,55.8505,55.3112,55.4064,1081300.0
2014-12-16 13:30:00,87.32,87.7,87.05,87.54,1042300.0,55.4001,55.6412,55.2288,55.5397,1042300.0
2014-12-16 14:00:00,87.52,88.11,87.51,87.73,1275600.0,55.527,55.9013,55.5206,55.6602,1275600.0
2014-12-16 14:30:00,87.72,87.92,87.32,87.43,1030100.0,55.6539,55.7807,55.4001,55.4699,1030100.0
2014-12-16 15:00:00,87.43,87.6,87.14,87.19,1297200.0,55.4699,55.5777,55.2859,55.3176,1297200.0
2014-12-16 15:30:00,87.19,87.42,86.29,86.43,4135300.0,55.3176,55.4635,54.7466,54.8354,4135300.0
2014-12-17 09:30:00,87.24,88.32,87.15,88.32,1894900.0,55.3493,56.0345,55.2922,56.0345,1894900.0
2014-12-17 10:00:00,88.32,88.8,88.23,88.32,1205900.0,56.0345,56.3391,55.9774,56.0345,1205900.0
2014-12-17 10:30:00,88.31,89.36,88.14,89.12,1513900.0,56.0282,56.6943,55.9203,56.5421,1513900.0
2014-12-17 11:00:00,89.13,89.55,89.04,89.13,1318800.0,56.5484,56.8149,56.4913,56.5484,1318800.0
2014-12-17 11:30:00,89.13,89.43,88.8,89.34,1473900.0,56.5484,56.7388,56.3391,56.6817,1473900.0
2014-12-17 12:00:00,89.35,89.42,88.68,88.71,1112500.0,56.688,56.7324,56.2629,56.282,1112500.0
2014-12-17 12:30:00,88.71,89.03,88.53,88.95,848800.0,56.282,56.485,56.1678,56.4342,848800.0
2014-12-17 13:00:00,88.95,89.3,88.92,89.27,874800.0,56.4342,56.6563,56.4152,56.6372,874800.0
2014-12-17 13:30:00,89.27,89.38,88.85,89.22,884500.0,56.6372,56.707,56.3708,56.6055,884500.0
2014-12-17 14:00:00,89.24,89.9,89.18,89.22,1526900.0,56.6182,57.037,56.5801,56.6055,1526900.0
2014-12-17 14:30:00,89.22,89.28,88.47,88.55,1698500.0,56.6055,56.6436,56.1297,56.1804,1698500.0
2014-12-17 15:00:00,88.57,89.4,88.16,89.27,1583100.0,56.1931,56.7197,55.933,56.6372,1583100.0
2014-12-17 15:30:00,89.27,89.39,88.84,89.03,3527200.0,56.6372,56.7134,56.3644,56.485,3527200.0
2014-12-18 09:30:00,90.37,90.66,89.5,90.0,2103600.0,57.3351,57.5191,56.7832,57.1004,2103600.0
2014-12-18 10:00:00,90.0,90.1,89.28,89.44,1453500.0,57.1004,57.1638,56.6436,56.7451,1453500.0
2014-12-18 10:30:00,89.47,89.47,88.82,88.86,1494500.0,56.7641,56.7641,56.3517,56.3771,1494500.0
2014-12-18 11:00:00,88.85,89.21,88.4,88.95,1296300.0,56.3708,56.5992,56.0853,56.4342,1296300.0
2014-12-18 11:30:00,88.97,89.6,88.88,89.48,1430900.0,56.4469,56.8466,56.3898,56.7705,1430900.0
2014-12-18 12:00:00,89.47,90.0,89.38,89.96,992900.0,56.7641,57.1004,56.707,57.075,992900.0
2014-12-18 12:30:00,89.97,90.4,89.81,90.2,944900.0,57.0814,57.3542,56.9798,57.2273,944900.0
2014-12-18 13:00:00,90.2,90.21,89.86,90.1,999200.0,57.2273,57.2336,57.0116,57.1638,999200.0
2014-12-18 13:30:00,90.1,90.28,90.06,90.12,916900.0,57.1638,57.278,57.1385,57.1765,916900.0
2014-12-18 14:00:00,90.12,90.15,89.51,89.58,1318900.0,57.1765,57.1956,56.7895,56.8339,1318900.0
2014-12-18 14:30:00,89.58,90.23,89.56,90.2,1047200.0,56.8339,57.2463,56.8212,57.2273,1047200.0
2014-12-18 15:00:00,90.22,90.69,90.11,90.67,1533100.0,57.24,57.5382,57.1702,57.5255,1533100.0
2014-12-18 15:30:00,90.66,91.16,90.53,91.16,2976600.0,57.5191,57.8364,57.4367,57.8364,2976600.0
2014-12-19 09:30:00,90.21,91.0,89.61,90.72,10033100.0,57.2336,57.7348,56.853,57.5572,10033100.0
2014-12-19 10:00:00,90.73,91.38,90.48,91.37,1395000.0,57.5635,57.9759,57.4049,57.9696,1395000.0
2014-12-19 10:30:00,91.36,91.56,91.2,91.49,1383400.0,57.9632,58.0901,57.8617,58.0457,1383400.0
2014-12-19 11:00:00,91.47,91.7,91.34,91.66,1005100.0,58.033,58.179,57.9506,58.1536,1005100.0
2014-12-19 11:30:00,91.66,92.07,91.47,92.05,1071500.0,58.1536,58.4137,58.033,58.401,1071500.0
2014-12-19 12:00:00,92.04,92.06,91.77,91.93,929000.0,58.3947,58.4074,58.2234,58.3249,929000.0
2014-12-19 12:30:00,91.94,92.29,91.88,92.19,937600.0,58.3312,58.5533,58.2932,58.4898,937600.0
2014-12-19 13:00:00,92.2,92.52,92.16,92.46,809600.0,58.4962,58.6992,58.4708,58.6611,809600.0
2014-12-19 13:30:00,92.47,92.83,92.46,92.76,1131500.0,58.6675,58.8959,58.6611,58.8515,1131500.0
2014-12-19 14:00:00,92.77,92.88,92.58,92.78,984600.0,58.8578,58.9276,58.7373,58.8642,984600.0
2014-12-19 14:30:00,92.77,93.34,92.77,93.18,1372100.0,58.8578,59.2195,58.8578,59.1179,1372100.0
2014-12-19 15:00:00,93.18,93.24,92.82,93.23,1625200.0,59.1179,59.156,58.8895,59.1497,1625200.0
2014-12-19 15:30:00,93.23,93.53,92.9,93.46,4333600.0,59.1497,59.34,58.9403,59.2956,4333600.0
2014-12-22 09:30:00,92.96,93.38,92.61,93.34,2067000.0,58.9784,59.2448,58.7563,59.2195,2067000.0
2014-12-22 10:00:00,93.35,93.41,92.5,92.52,1856700.0,59.2258,59.2639,58.6865,58.6992,1856700.0
2014-12-22 10:30:00,92.53,93.02,92.45,92.96,1142100.0,58.7056,59.0164,58.6548,58.9784,1142100.0
2014-12-22 11:00:00,92.95,93.1,92.78,92.9,969300.0,58.972,59.0672,58.8642,58.9403,969300.0
2014-12-22 11:30:00,92.89,93.03,92.69,92.93,654000.0,58.934,59.0228,58.8071,58.9593,654000.0
2014-12-22 12:00:00,92.92,92.99,92.76,92.92,617100.0,58.953,58.9974,58.8515,58.953,617100.0
2014-12-22 12:30:00,92.92,92.97,92.69,92.74,652000.0,58.953,58.9847,58.8071,58.8388,652000.0
2014-12-22 13:00:00,92.74,93.14,92.72,92.95,753000.0,58.8388,59.0926,58.8261,58.972,753000.0
2014-12-22 13:30:00,92.95,93.3,92.85,93.28,603900.0,58.972,59.1941,58.9086,59.1814,603900.0
2014-12-22 14:00:00,93.31,93.63,93.28,93.47,830300.0,59.2004,59.4034,59.1814,59.3019,830300.0
2014-12-22 14:30:00,93.46,93.58,93.25,93.48,967700.0,59.2956,59.3717,59.1624,59.3083,967700.0
2014-12-22 15:00:00,93.47,93.67,93.41,93.46,1221100.0,59.3019,59.4288,59.2639,59.2956,1221100.0
2014-12-22 15:30:00,93.47,93.56,93.24,93.36,2255200.0,59.3019,59.359,59.156,59.2321,2255200.0
2014-12-23 09:30:00,93.52,93.94,93.04,93.11,1506900.0,59.3337,59.6001,59.0291,59.0735,1506900.0
2014-12-23 10:00:00,93.11,94.15,93.1,94.09,993200.0,59.0735,59.7334,59.0672,59.6953,993200.0
2014-12-23 10:30:00,94.09,94.43,93.96,94.31,810700.0,59.6953,59.911,59.6128,59.8349,810700.0
2014-12-23 11:00:00,94.31,94.45,94.07,94.23,794000.0,59.8349,59.9237,59.6826,59.7841,794000.0
2014-12-23 11:30:00,94.25,94.32,94.03,94.07,571800.0,59.7968,59.8412,59.6572,59.6826,571800.0
2014-12-23 12:00:00,94.08,94.48,94.07,94.34,441100.0,59.6889,59.9427,59.6826,59.8539,441100.0
2014-12-23 12:30:00,94.32,94.72,94.24,94.61,729300.0,59.8412,60.095,59.7905,60.0252,729300.0
2014-12-23 13:00:00,94.61,94.86,94.54,94.8,579800.0,60.0252,60.1838,59.9808,60.1457,579800.0
2014-12-23 13:30:00,94.79,94.81,94.46,94.62,710600.0,60.1394,60.1521,59.93,60.0315,710600.0
2014-12-23 14:00:00,94.61,94.95,94.58,94.9,594700.0,60.0252,60.2409,60.0062,60.2092,594700.0
2014-12-23 14:30:00,94.9,95.18,94.85,94.91,961600.0,60.2092,60.3868,60.1775,60.2155,961600.0
2014-12-23 15:00:00,94.9,95.0,94.65,94.66,873400.0,60.2092,60.2726,60.0506,60.0569,873400.0
2014-12-23 15:30:00,94.66,94.8,94.56,94.61,1735100.0,60.0569,60.1457,59.9935,60.0252,1735100.0
2014-12-24 09:30:00,94.22,94.25,93.24,93.54,1226400.0,59.7778,59.7968,59.156,59.3463,1226400.0
2014-12-24 10:00:00,93.55,93.85,93.0,93.25,1019700.0,59.3527,59.543,59.0037,59.1624,1019700.0
2014-12-24 10:30:00,93.24,93.34,92.98,93.33,784900.0,59.156,59.2195,58.9911,59.2131,784900.0
2014-12-24 11:00:00,93.33,93.76,93.32,93.61,608100.0,59.2131,59.4859,59.2068,59.3908,608100.0
2014-12-24 11:30:00,93.62,93.9,93.55,93.75,493000.0,59.3971,59.5747,59.3527,59.4796,493000.0
2014-12-24 12:00:00,93.74,93.97,93.62,93.94,479900.0,59.4732,59.6192,59.3971,59.6001,479900.0
2014-12-24 12:30:00,93.94,94.08,93.8,93.8,925500.0,59.6001,59.6889,59.5113,59.5113,925500.0
2014-12-26 09:30:00,93.99,94.43,93.9,94.15,703500.0,59.6318,59.911,59.5747,59.7334,703500.0
2014-12-26 10:00:00,94.16,94.18,93.81,93.93,554000.0,59.7397,59.7524,59.5176,59.5938,554000.0
2014-12-26 10:30:00,93.95,94.04,93.55,93.69,527100.0,59.6065,59.6636,59.3527,59.4415,527100.0
2014-12-26 11:00:00,93.69,93.96,93.56,93.8,355200.0,59.4415,59.6128,59.359,59.5113,355200.0
2014-12-26 11:30:00,93.8,93.89,93.51,93.62,462600.0,59.5113,59.5684,59.3273,59.3971,462600.0
2014-12-26 12:00:00,93.62,93.64,93.25,93.47,347400.0,59.3971,59.4098,59.1624,59.3019,347400.0
2014-12-26 12:30:00,93.47,93.56,93.4,93.51,399800.0,59.3019,59.359,59.2575,59.3273,399800.0
2014-12-26 13:00:00,93.5,93.52,93.25,93.34,344500.0,59.321,59.3337,59.1624,59.2195,344500.0
2014-12-26 13:30:00,93.33,93.34,93.0,93.06,514500.0,59.2131,59.2195,59.0037,59.0418,514500.0
2014-12-26 14:00:00,93.07,93.18,92.62,92.72,766000.0,59.0482,59.1179,58.7627,58.8261,766000.0
2014-12-26 14:30:00,92.72,93.06,92.71,93.03,585300.0,58.8261,59.0418,58.8198,59.0228,585300.0
2014-12-26 15:00:00,93.03,93.3,92.95,93.23,649300.0,59.0228,59.1941,58.972,59.1497,649300.0
2014-12-26 15:30:00,93.23,93.42,93.11,93.22,1072300.0,59.1497,59.2702,59.0735,59.1433,1072300.0
2014-12-29 09:30:00,93.33,93.86,93.13,93.68,967900.0,59.2131,59.5494,59.0862,59.4352,967900.0
2014-12-29 10:00:00,93.68,93.85,93.31,93.56,841800.0,59.4352,59.543,59.2004,59.359,841800.0
2014-12-29 10:30:00,93.55,93.69,93.5,93.61,517500.0,59.3527,59.4415,59.321,59.3908,517500.0
2014-12-29 11:00:00,93.6,93.63,93.45,93.51,387500.0,59.3844,59.4034,59.2892,59.3273,387500.0
2014-12-29 11:30:00,93.48,93.68,93.45,93.46,356400.0,59.3083,59.4352,59.2892,59.2956,356400.0
2014-12-29 12:00:00,93.46,93.56,93.19,93.27,573800.0,59.2956,59.359,59.1243,59.175,573800.0
2014-12-29 12:30:00,93.26,93.36,92.9,92.9,472100.0,59.1687,59.2321,58.9403,58.9403,472100.0
2014-12-29 13:00:00,92.9,93.33,92.89,93.27,400500.0,58.9403,59.2131,58.934,59.175,400500.0
2014-12-29 13:30:00,93.27,93.35,92.95,93.09,375500.0,59.175,59.2258,58.972,59.0608,375500.0
2014-12-29 14:00:00,93.09,93.48,93.09,93.46,430400.0,59.0608,59.3083,59.0608,59.2956,430400.0
2014-12-29 14:30:00,93.45,93.5,93.29,93.31,389000.0,59.2892,59.321,59.1877,59.2004,389000.0
2014-12-29 15:00:00,93.3,93.4,93.2,93.39,473900.0,59.1941,59.2575,59.1306,59.2512,473900.0
2014-12-29 15:30:00,93.4,93.41,93.0,93.09,1125700.0,59.2575,59.2639,59.0037,59.0608,1125700.0
2014-12-30 09:30:00,92.77,93.39,92.51,93.19,893800.0,58.8578,59.2512,58.6929,59.1243,893800.0
2014-12-30 10:00:00,93.19,93.2,92.69,92.83,737300.0,59.1243,59.1306,58.8071,58.8959,737300.0
2014-12-30 10:30:00,92.83,93.04,92.7,92.87,551500.0,58.8959,59.0291,58.8134,58.9213,551500.0
2014-12-30 11:00:00,92.88,93.06,92.75,92.91,503200.0,58.9276,59.0418,58.8451,58.9466,503200.0
2014-12-30 11:30:00,92.92,92.99,92.77,92.83,395900.0,58.953,58.9974,58.8578,58.8959,395900.0
2014-12-30 12:00:00,92.83,92.87,92.66,92.73,363800.0,58.8959,58.9213,58.788,58.8324,363800.0
2014-12-30 12:30:00,92.75,92.98,92.72,92.82,283400.0,58.8451,58.9911,58.8261,58.8895,283400.0
2014-12-30 13:00:00,92.81,93.0,92.77,92.87,239200.0,58.8832,59.0037,58.8578,58.9213,239200.0
2014-12-30 13:30:00,92.87,93.19,92.87,93.1,470300.0,58.9213,59.1243,58.9213,59.0672,470300.0
2014-12-30 14:00:00,93.09,93.14,92.96,93.05,555700.0,59.0608,59.0926,58.9784,59.0355,555700.0
2014-12-30 14:30:00,93.06,93.07,92.93,93.01,357100.0,59.0418,59.0482,58.9593,59.0101,357100.0
2014-12-30 15:00:00,93.0,93.25,92.92,93.24,468800.0,59.0037,59.1624,58.953,59.156,468800.0
2014-12-30 15:30:00,93.24,93.38,92.98,93.02,1009700.0,59.156,59.2448,58.9911,59.0164,1009700.0
2014-12-31 09:30:00,92.42,92.7,92.24,92.33,858300.0,58.6358,58.8134,58.5216,58.5787,858300.0
2014-12-31 10:00:00,92.33,92.57,92.32,92.5,914300.0,58.5787,58.7309,58.5723,58.6865,914300.0
2014-12-31 10:30:00,92.5,92.53,92.11,92.12,592900.0,58.6865,58.7056,58.4391,58.4454,592900.0
2014-12-31 11:00:00,92.11,92.33,92.06,92.26,636100.0,58.4391,58.5787,58.4074,58.5342,636100.0
2014-12-31 11:30:00,92.25,92.71,92.24,92.65,374500.0,58.5279,58.8198,58.5216,58.7817,374500.0
2014-12-31 12:00:00,92.63,92.63,92.37,92.5,405800.0,58.769,58.769,58.604,58.6865,405800.0
2014-12-31 12:30:00,92.49,92.56,92.31,92.5,421500.0,58.6802,58.7246,58.566,58.6865,421500.0
2014-12-31 13:00:00,92.51,92.99,92.45,92.97,503900.0,58.6929,58.9974,58.6548,58.9847,503900.0
2014-12-31 13:30:00,92.98,93.13,92.91,92.99,508100.0,58.9911,59.0862,58.9466,58.9974,508100.0
2014-12-31 14:00:00,93.0,93.0,92.52,92.88,574900.0,59.0037,59.0037,58.6992,58.9276,574900.0
2014-12-31 14:30:00,92.87,93.0,92.64,92.74,466600.0,58.9213,59.0037,58.7753,58.8388,466600.0
2014-12-31 15:00:00,92.74,92.96,92.62,92.85,692900.0,58.8388,58.9784,58.7627,58.9086,692900.0
2014-12-31 15:30:00,92.85,92.85,92.27,92.44,1645100.0,58.9086,58.9086,58.5406,58.6485,1645100.0
2015-01-02 09:30:00,92.25,92.52,92.01,92.36,1030800.0,58.5279,58.6992,58.3756,58.5977,1030800.0
2015-01-02 10:00:00,92.34,92.5,91.81,92.37,765800.0,58.585,58.6865,58.2487,58.604,765800.0
2015-01-02 10:30:00,92.36,92.45,91.91,92.18,790500.0,58.5977,58.6548,58.3122,58.4835,790500.0
2015-01-02 11:00:00,92.19,92.66,92.1,92.62,494200.0,58.4898,58.788,58.4327,58.7627,494200.0
2015-01-02 11:30:00,92.62,92.88,92.45,92.72,541300.0,58.7627,58.9276,58.6548,58.8261,541300.0
2015-01-02 12:00:00,92.72,92.91,92.64,92.73,480200.0,58.8261,58.9466,58.7753,58.8324,480200.0
2015-01-02 12:30:00,92.73,92.92,92.61,92.69,355500.0,58.8324,58.953,58.7563,58.8071,355500.0
2015-01-02 13:00:00,92.68,92.85,92.53,92.56,300500.0,58.8007,58.9086,58.7056,58.7246,300500.0
2015-01-02 13:30:00,92.57,92.6,92.34,92.36,294700.0,58.7309,58.75,58.585,58.5977,294700.0
2015-01-02 14:00:00,92.36,92.64,92.2,92.39,410000.0,58.5977,58.7753,58.4962,58.6167,410000.0
2015-01-02 14:30:00,92.4,92.56,92.31,92.42,357500.0,58.6231,58.7246,58.566,58.6358,357500.0
2015-01-02 15:00:00,92.43,92.54,92.29,92.54,504800.0,58.6421,58.7119,58.5533,58.7119,504800.0
2015-01-02 15:30:00,92.54,93.05,92.52,92.81,1631700.0,58.7119,59.0355,58.6992,58.8832,1631700.0
2015-01-05 09:30:00,92.1,92.4,91.1,91.24,2120900.0,58.4327,58.6231,57.7983,57.8871,2120900.0
2015-01-05 10:00:00,91.24,91.32,90.72,90.72,1689400.0,57.8871,57.9379,57.5572,57.5572,1689400.0
2015-01-05 10:30:00,90.72,90.91,90.27,90.27,1511300.0,57.5572,57.6777,57.2717,57.2717,1511300.0
2015-01-05 11:00:00,90.28,90.29,89.5,89.75,1944400.0,57.278,57.2844,56.7832,56.9418,1944400.0
2015-01-05 11:30:00,89.75,90.24,89.74,90.23,924100.0,56.9418,57.2527,56.9354,57.2463,924100.0
2015-01-05 12:00:00,90.23,90.38,89.86,89.99,774600.0,57.2463,57.3415,57.0116,57.0941,774600.0
2015-01-05 12:30:00,90.01,90.33,89.86,89.95,673400.0,57.1067,57.3098,57.0116,57.0687,673400.0
2015-01-05 13:00:00,89.96,90.17,89.88,90.1,537100.0,57.075,57.2083,57.0243,57.1638,537100.0
2015-01-05 13:30:00,90.09,90.55,90.08,90.38,767500.0,57.1575,57.4493,57.1512,57.3415,767500.0
2015-01-05 14:00:00,90.38,90.54,90.18,90.33,615700.0,57.3415,57.443,57.2146,57.3098,615700.0
2015-01-05 14:30:00,90.34,90.5,90.22,90.22,589600.0,57.3161,57.4176,57.24,57.24,589600.0
2015-01-05 15:00:00,90.23,90.26,90.08,90.22,723200.0,57.2463,57.2654,57.1512,57.24,723200.0
2015-01-05 15:30:00,90.22,90.74,90.18,90.34,2205200.0,57.24,57.5699,57.2146,57.3161,2205200.0
2015-01-06 09:30:00,90.24,91.41,90.07,91.03,1632700.0,57.2527,57.995,57.1448,57.7539,1632700.0
2015-01-06 10:00:00,91.03,91.39,90.85,91.23,1269500.0,57.7539,57.9823,57.6397,57.8808,1269500.0
2015-01-06 10:30:00,91.23,91.25,90.32,90.34,1046500.0,57.8808,57.8935,57.3034,57.3161,1046500.0
2015-01-06 11:00:00,90.34,90.34,89.79,89.94,1277200.0,57.3161,57.3161,56.9672,57.0623,1277200.0
2015-01-06 11:30:00,89.94,89.94,89.56,89.59,1031900.0,57.0623,57.0623,56.8212,56.8403,1031900.0
2015-01-06 12:00:00,89.59,89.61,89.26,89.52,1046200.0,56.8403,56.853,56.6309,56.7959,1046200.0
2015-01-06 12:30:00,89.51,89.81,89.42,89.49,914200.0,56.7895,56.9798,56.7324,56.7768,914200.0
2015-01-06 13:00:00,89.49,89.52,89.07,89.21,771400.0,56.7768,56.7959,56.5104,56.5992,771400.0
2015-01-06 13:30:00,89.2,89.38,89.02,89.36,789300.0,56.5928,56.707,56.4786,56.6943,789300.0
2015-01-06 14:00:00,89.36,89.88,89.26,89.83,1015300.0,56.6943,57.0243,56.6309,56.9925,1015300.0
2015-01-06 14:30:00,89.85,90.13,89.68,89.93,944300.0,57.0052,57.1829,56.8974,57.056,944300.0
2015-01-06 15:00:00,89.92,90.42,89.84,90.37,905000.0,57.0496,57.3669,56.9989,57.3351,905000.0
2015-01-06 15:30:00,90.37,90.48,89.78,89.78,1640300.0,57.3351,57.4049,56.9608,56.9608,1640300.0
2015-01-07 09:30:00,90.65,91.44,90.54,91.4,1294100.0,57.5128,58.014,57.443,57.9886,1294100.0
2015-01-07 10:00:00,91.41,91.48,90.97,91.14,748600.0,57.995,58.0394,57.7158,57.8237,748600.0
2015-01-07 10:30:00,91.12,91.14,90.29,90.36,1324400.0,57.811,57.8237,57.2844,57.3288,1324400.0
2015-01-07 11:00:00,90.39,90.57,90.17,90.41,723100.0,57.3478,57.462,57.2083,57.3605,723100.0
2015-01-07 11:30:00,90.41,91.06,90.35,90.88,695100.0,57.3605,57.7729,57.3225,57.6587,695100.0
2015-01-07 12:00:00,90.87,91.15,90.75,90.95,757200.0,57.6524,57.83,57.5762,57.7031,757200.0
2015-01-07 12:30:00,90.95,91.0,90.37,90.41,596000.0,57.7031,57.7348,57.3351,57.3605,596000.0
2015-01-07 13:00:00,90.41,90.43,90.0,90.03,591400.0,57.3605,57.3732,57.1004,57.1194,591400.0
2015-01-07 13:30:00,90.04,90.43,90.04,90.31,528200.0,57.1258,57.3732,57.1258,57.2971,528200.0
2015-01-07 14:00:00,90.3,90.75,90.2,90.61,773400.0,57.2907,57.5762,57.2273,57.4874,773400.0
2015-01-07 14:30:00,90.61,91.07,90.55,90.62,581400.0,57.4874,57.7793,57.4493,57.4938,581400.0
2015-01-07 15:00:00,90.61,90.74,90.47,90.62,755500.0,57.4874,57.5699,57.3986,57.4938,755500.0
2015-01-07 15:30:00,90.63,90.73,90.35,90.72,1611200.0,57.5001,57.5635,57.3225,57.5572,1611200.0
2015-01-08 09:30:00,91.25,91.86,91.0,91.73,1309500.0,57.8935,58.2805,57.7348,58.198,1309500.0
2015-01-08 10:00:00,91.75,92.05,91.67,91.74,791100.0,58.2107,58.401,58.1599,58.2043,791100.0
2015-01-08 10:30:00,91.75,92.1,91.63,91.67,725100.0,58.2107,58.4327,58.1345,58.1599,725100.0
2015-01-08 11:00:00,91.67,92.23,91.66,91.96,840000.0,58.1599,58.5152,58.1536,58.3439,840000.0
2015-01-08 11:30:00,91.96,92.02,91.74,91.97,657600.0,58.3439,58.382,58.2043,58.3503,657600.0
2015-01-08 12:00:00,91.98,91.99,91.5,91.68,596800.0,58.3566,58.3629,58.0521,58.1663,596800.0
2015-01-08 12:30:00,91.68,91.77,91.56,91.7,452600.0,58.1663,58.2234,58.0901,58.179,452600.0
2015-01-08 13:00:00,91.7,91.9,91.54,91.81,505700.0,58.179,58.3058,58.0774,58.2487,505700.0
2015-01-08 13:30:00,91.81,91.82,91.2,91.23,458700.0,58.2487,58.2551,57.8617,57.8808,458700.0
2015-01-08 14:00:00,91.24,91.65,91.11,91.6,683600.0,57.8871,58.1472,57.8046,58.1155,683600.0
2015-01-08 14:30:00,91.6,91.78,91.59,91.65,751300.0,58.1155,58.2297,58.1092,58.1472,751300.0
2015-01-08 15:00:00,91.66,91.94,91.65,91.83,883100.0,58.1536,58.3312,58.1472,58.2614,883100.0
2015-01-08 15:30:00,91.84,92.27,91.63,92.2,2513000.0,58.2678,58.5406,58.1345,58.4962,2513000.0
2015-01-09 09:30:00,92.3,92.31,91.75,91.88,1143900.0,58.5596,58.566,58.2107,58.2932,1143900.0
2015-01-09 10:00:00,91.89,92.39,91.85,91.87,957300.0,58.2995,58.6167,58.2741,58.2868,957300.0
2015-01-09 10:30:00,91.86,92.14,91.57,91.88,1055000.0,58.2805,58.4581,58.0965,58.2932,1055000.0
2015-01-09 11:00:00,91.87,91.89,91.37,91.59,960300.0,58.2868,58.2995,57.9696,58.1092,960300.0
2015-01-09 11:30:00,91.59,91.91,91.42,91.9,564000.0,58.1092,58.3122,58.0013,58.3058,564000.0
2015-01-09 12:00:00,91.89,92.19,91.83,91.97,571500.0,58.2995,58.4898,58.2614,58.3503,571500.0
2015-01-09 12:30:00,91.98,92.06,91.73,91.76,523500.0,58.3566,58.4074,58.198,58.217,523500.0
2015-01-09 13:00:00,91.75,92.1,91.7,91.89,587200.0,58.2107,58.4327,58.179,58.2995,587200.0
2015-01-09 13:30:00,91.89,92.34,91.89,92.27,635400.0,58.2995,58.585,58.2995,58.5406,635400.0
2015-01-09 14:00:00,92.26,92.5,92.13,92.33,859100.0,58.5342,58.6865,58.4518,58.5787,859100.0
2015-01-09 14:30:00,92.32,92.47,92.09,92.28,538600.0,58.5723,58.6675,58.4264,58.5469,538600.0
2015-01-09 15:00:00,92.28,92.78,92.2,92.53,982900.0,58.5469,58.8642,58.4962,58.7056,982900.0
2015-01-09 15:30:00,92.53,92.68,92.08,92.11,1947500.0,58.7056,58.8007,58.42,58.4391,1947500.0
2015-01-12 09:30:00,91.24,91.34,89.96,90.01,1753000.0,57.8871,57.9506,57.075,57.1067,1753000.0
2015-01-12 10:00:00,90.02,90.22,89.82,90.04,1309400.0,57.1131,57.24,56.9862,57.1258,1309400.0
2015-01-12 10:30:00,90.05,90.47,89.95,90.46,823100.0,57.1321,57.3986,57.0687,57.3922,823100.0
2015-01-12 11:00:00,90.46,90.64,90.23,90.45,799600.0,57.3922,57.5064,57.2463,57.3859,799600.0
2015-01-12 11:30:00,90.46,90.63,90.12,90.2,616100.0,57.3922,57.5001,57.1765,57.2273,616100.0
2015-01-12 12:00:00,90.2,90.49,90.07,90.44,557100.0,57.2273,57.4113,57.1448,57.3796,557100.0
2015-01-12 12:30:00,90.42,90.52,90.2,90.31,443500.0,57.3669,57.4303,57.2273,57.2971,443500.0
2015-01-12 13:00:00,90.31,90.49,90.03,90.04,514300.0,57.2971,57.4113,57.1194,57.1258,514300.0
2015-01-12 13:30:00,90.04,90.25,89.97,90.2,532000.0,57.1258,57.259,57.0814,57.2273,532000.0
2015-01-12 14:00:00,90.2,90.36,90.02,90.05,604300.0,57.2273,57.3288,57.1131,57.1321,604300.0
2015-01-12 14:30:00,90.05,90.11,89.86,90.08,631200.0,57.1321,57.1702,57.0116,57.1512,631200.0
2015-01-12 15:00:00,90.09,90.31,90.01,90.25,666000.0,57.1575,57.2971,57.1067,57.259,666000.0
2015-01-12 15:30:00,90.25,90.58,90.02,90.41,1953500.0,57.259,57.4684,57.1131,57.3605,1953500.0
2015-01-13 09:30:00,90.88,91.43,90.25,90.58,2110200.0,57.6587,58.0077,57.259,57.4684,2110200.0
2015-01-13 10:00:00,90.58,90.66,89.93,90.17,1398300.0,57.4684,57.5191,57.056,57.2083,1398300.0
2015-01-13 10:30:00,90.17,91.13,90.04,90.76,1374800.0,57.2083,57.8173,57.1258,57.5826,1374800.0
2015-01-13 11:00:00,90.76,90.85,90.48,90.74,1033800.0,57.5826,57.6397,57.4049,57.5699,1033800.0
2015-01-13 11:30:00,90.74,90.8,90.32,90.41,635500.0,57.5699,57.608,57.3034,57.3605,635500.0
2015-01-13 12:00:00,90.38,90.51,90.18,90.26,645600.0,57.3415,57.424,57.2146,57.2654,645600.0
2015-01-13 12:30:00,90.26,90.37,90.06,90.27,565600.0,57.2654,57.3351,57.1385,57.2717,565600.0
2015-01-13 13:00:00,90.27,90.32,89.69,89.77,891700.0,57.2717,57.3034,56.9037,56.9545,891700.0
2015-01-13 13:30:00,89.77,89.86,89.28,89.45,987200.0,56.9545,57.0116,56.6436,56.7514,987200.0
2015-01-13 14:00:00,89.44,89.67,89.11,89.65,1212800.0,56.7451,56.891,56.5357,56.8783,1212800.0
2015-01-13 14:30:00,89.66,89.79,89.31,89.34,919100.0,56.8847,56.9672,56.6626,56.6817,919100.0
2015-01-13 15:00:00,89.32,89.75,89.27,89.52,1068800.0,56.669,56.9418,56.6372,56.7959,1068800.0
2015-01-13 15:30:00,89.53,90.34,89.51,90.0,2020900.0,56.8022,57.3161,56.7895,57.1004,2020900.0
2015-01-14 09:30:00,88.95,89.87,88.76,88.76,2054700.0,56.4342,57.0179,56.3137,56.3137,2054700.0
2015-01-14 10:00:00,88.76,89.31,88.7,89.08,1358300.0,56.3137,56.6626,56.2756,56.5167,1358300.0
2015-01-14 10:30:00,89.08,89.12,88.76,88.86,1074400.0,56.5167,56.5421,56.3137,56.3771,1074400.0
2015-01-14 11:00:00,88.87,88.9,88.08,88.15,1562700.0,56.3835,56.4025,55.8823,55.9267,1562700.0
2015-01-14 11:30:00,88.16,88.51,88.01,88.07,985500.0,55.933,56.1551,55.8378,55.8759,985500.0
2015-01-14 12:00:00,88.07,88.12,87.69,87.98,1315500.0,55.8759,55.9076,55.6348,55.8188,1315500.0
2015-01-14 12:30:00,87.98,88.29,87.62,87.92,872100.0,55.8188,56.0155,55.5904,55.7807,872100.0
2015-01-14 13:00:00,87.91,87.98,87.48,87.5,776300.0,55.7744,55.8188,55.5016,55.5143,776300.0
2015-01-14 13:30:00,87.49,87.77,87.26,87.72,1140100.0,55.5079,55.6856,55.362,55.6539,1140100.0
2015-01-14 14:00:00,87.71,89.32,87.66,89.29,1970800.0,55.6475,56.669,55.6158,56.6499,1970800.0
2015-01-14 14:30:00,89.3,89.5,88.63,88.8,1827000.0,56.6563,56.7832,56.2312,56.3391,1827000.0
2015-01-14 15:00:00,88.79,89.89,88.72,89.56,1707400.0,56.3327,57.0306,56.2883,56.8212,1707400.0
2015-01-14 15:30:00,89.58,89.85,89.25,89.73,2911300.0,56.8339,57.0052,56.6246,56.9291,2911300.0
2015-01-15 09:30:00,90.45,90.66,88.84,88.97,1896500.0,57.3859,57.5191,56.3644,56.4469,1896500.0
2015-01-15 10:00:00,88.97,89.91,88.81,89.53,1307300.0,56.4469,57.0433,56.3454,56.8022,1307300.0
2015-01-15 10:30:00,89.54,89.79,88.8,88.88,1231700.0,56.8085,56.9672,56.3391,56.3898,1231700.0
2015-01-15 11:00:00,88.89,89.04,88.52,88.6,1235700.0,56.3962,56.4913,56.1614,56.2122,1235700.0
2015-01-15 11:30:00,88.6,89.46,88.51,88.95,1124900.0,56.2122,56.7578,56.1551,56.4342,1124900.0
2015-01-15 12:00:00,88.97,89.35,88.82,89.12,702500.0,56.4469,56.688,56.3517,56.5421,702500.0
2015-01-15 12:30:00,89.12,89.21,88.87,89.03,893100.0,56.5421,56.5992,56.3835,56.485,893100.0
2015-01-15 13:00:00,89.04,89.3,88.86,88.9,835600.0,56.4913,56.6563,56.3771,56.4025,835600.0
2015-01-15 13:30:00,88.9,89.05,88.61,88.89,750600.0,56.4025,56.4977,56.2185,56.3962,750600.0
2015-01-15 14:00:00,88.89,89.26,88.81,88.96,718800.0,56.3962,56.6309,56.3454,56.4406,718800.0
2015-01-15 14:30:00,88.94,89.69,88.86,89.52,929200.0,56.4279,56.9037,56.3771,56.7959,929200.0
2015-01-15 15:00:00,89.53,89.61,89.19,89.58,1115700.0,56.8022,56.853,56.5865,56.8339,1115700.0
2015-01-15 15:30:00,89.57,89.58,88.9,88.97,2161800.0,56.8276,56.8339,56.4025,56.4469,2161800.0
2015-01-16 09:30:00,88.98,90.15,88.98,89.67,2830900.0,56.4533,57.1956,56.4533,56.891,2830900.0
2015-01-16 10:00:00,89.68,90.62,89.64,90.52,1371900.0,56.8974,57.4938,56.872,57.4303,1371900.0
2015-01-16 10:30:00,90.52,90.87,90.38,90.71,1079300.0,57.4303,57.6524,57.3415,57.5509,1079300.0
2015-01-16 11:00:00,90.71,90.86,90.26,90.42,963200.0,57.5509,57.646,57.2654,57.3669,963200.0
2015-01-16 11:30:00,90.41,90.8,90.15,90.24,831400.0,57.3605,57.608,57.1956,57.2527,831400.0
2015-01-16 12:00:00,90.24,90.52,90.22,90.48,529200.0,57.2527,57.4303,57.24,57.4049,529200.0
2015-01-16 12:30:00,90.46,90.85,90.36,90.73,534200.0,57.3922,57.6397,57.3288,57.5635,534200.0
2015-01-16 13:00:00,90.73,90.88,90.31,90.45,511500.0,57.5635,57.6587,57.2971,57.3859,511500.0
2015-01-16 13:30:00,90.47,90.86,90.45,90.76,559000.0,57.3986,57.646,57.3859,57.5826,559000.0
2015-01-16 14:00:00,90.75,90.95,90.63,90.87,621200.0,57.5762,57.7031,57.5001,57.6524,621200.0
2015-01-16 14:30:00,90.87,91.09,90.69,91.0,687200.0,57.6524,57.7919,57.5382,57.7348,687200.0
2015-01-16 15:00:00,91.0,91.0,90.68,90.84,728900.0,57.7348,57.7348,57.5318,57.6333,728900.0
2015-01-16 15:30:00,90.83,91.19,90.81,91.08,2700800.0,57.627,57.8554,57.6143,57.7856,2700800.0
2015-01-20 09:30:00,91.11,91.15,90.38,91.01,1906700.0,57.8046,57.83,57.3415,57.7412,1906700.0
2015-01-20 10:00:00,91.01,91.67,90.76,91.63,1405200.0,57.7412,58.1599,57.5826,58.1345,1405200.0
2015-01-20 10:30:00,91.62,91.78,91.13,91.28,1213800.0,58.1282,58.2297,57.8173,57.9125,1213800.0
2015-01-20 11:00:00,91.27,91.28,90.91,91.09,1143800.0,57.9061,57.9125,57.6777,57.7919,1143800.0
2015-01-20 11:30:00,91.08,91.23,90.63,90.68,915800.0,57.7856,57.8808,57.5001,57.5318,915800.0
2015-01-20 12:00:00,90.68,90.85,90.62,90.74,720700.0,57.5318,57.6397,57.4938,57.5699,720700.0
2015-01-20 12:30:00,90.74,90.82,90.56,90.64,621600.0,57.5699,57.6206,57.4557,57.5064,621600.0
2015-01-20 13:00:00,90.64,90.83,90.48,90.81,642800.0,57.5064,57.627,57.4049,57.6143,642800.0
2015-01-20 13:30:00,90.81,90.9,90.59,90.68,689100.0,57.6143,57.6714,57.4747,57.5318,689100.0
2015-01-20 14:00:00,90.68,90.94,90.53,90.65,563700.0,57.5318,57.6968,57.4367,57.5128,563700.0
2015-01-20 14:30:00,90.65,90.97,90.65,90.92,882200.0,57.5128,57.7158,57.5128,57.6841,882200.0
2015-01-20 15:00:00,90.92,91.02,90.78,90.95,957300.0,57.6841,57.7475,57.5953,57.7031,957300.0
2015-01-20 15:30:00,90.96,91.24,90.81,91.08,1638900.0,57.7095,57.8871,57.6143,57.7856,1638900.0
2015-01-21 09:30:00,91.74,91.8,91.01,91.61,1734300.0,58.2043,58.2424,57.7412,58.1219,1734300.0
2015-01-21 10:00:00,91.6,91.74,91.3,91.47,920800.0,58.1155,58.2043,57.9252,58.033,920800.0
2015-01-21 10:30:00,91.49,91.89,91.48,91.85,924000.0,58.0457,58.2995,58.0394,58.2741,924000.0
2015-01-21 11:00:00,91.85,91.97,91.59,91.68,697600.0,58.2741,58.3503,58.1092,58.1663,697600.0
2015-01-21 11:30:00,91.68,91.99,91.64,91.71,619600.0,58.1663,58.3629,58.1409,58.1853,619600.0
2015-01-21 12:00:00,91.72,91.96,91.64,91.94,483200.0,58.1916,58.3439,58.1409,58.3312,483200.0
2015-01-21 12:30:00,91.95,91.97,91.54,91.62,715600.0,58.3376,58.3503,58.0774,58.1282,715600.0
2015-01-21 13:00:00,91.63,91.71,91.42,91.46,593600.0,58.1345,58.1853,58.0013,58.0267,593600.0
2015-01-21 13:30:00,91.46,91.47,91.14,91.2,803100.0,58.0267,58.033,57.8237,57.8617,803100.0
2015-01-21 14:00:00,91.2,91.53,91.04,91.45,846600.0,57.8617,58.0711,57.7602,58.0203,846600.0
2015-01-21 14:30:00,91.47,91.67,91.4,91.56,607300.0,58.033,58.1599,57.9886,58.0901,607300.0
2015-01-21 15:00:00,91.57,91.83,91.46,91.74,734100.0,58.0965,58.2614,58.0267,58.2043,734100.0
2015-01-21 15:30:00,91.74,91.98,91.73,91.89,1181400.0,58.2043,58.3566,58.198,58.2995,1181400.0
2015-01-22 09:30:00,92.31,92.43,91.48,91.55,1229400.0,58.566,58.6421,58.0394,58.0838,1229400.0
2015-01-22 10:00:00,91.52,92.14,91.46,92.01,816900.0,58.0648,58.4581,58.0267,58.3756,816900.0
2015-01-22 10:30:00,92.01,92.08,91.79,92.07,766800.0,58.3756,58.42,58.2361,58.4137,766800.0
2015-01-22 11:00:00,92.06,92.07,91.41,91.69,739100.0,58.4074,58.4137,57.995,58.1726,739100.0
2015-01-22 11:30:00,91.7,91.72,91.32,91.51,520700.0,58.179,58.1916,57.9379,58.0584,520700.0
2015-01-22 12:00:00,91.52,92.0,91.32,91.85,548300.0,58.0648,58.3693,57.9379,58.2741,548300.0
2015-01-22 12:30:00,91.84,91.96,91.64,91.76,458400.0,58.2678,58.3439,58.1409,58.217,458400.0
2015-01-22 13:00:00,91.77,91.89,91.58,91.63,319500.0,58.2234,58.2995,58.1028,58.1345,319500.0
2015-01-22 13:30:00,91.63,91.98,91.6,91.97,345200.0,58.1345,58.3566,58.1155,58.3503,345200.0
2015-01-22 14:00:00,91.96,92.27,91.9,92.27,673100.0,58.3439,58.5406,58.3058,58.5406,673100.0
2015-01-22 14:30:00,92.26,92.91,92.25,92.86,842400.0,58.5342,58.9466,58.5279,58.9149,842400.0
2015-01-22 15:00:00,92.87,92.97,92.6,92.77,1547700.0,58.9213,58.9847,58.75,58.8578,1547700.0
2015-01-22 15:30:00,92.78,92.94,92.7,92.88,1713300.0,58.8642,58.9657,58.8134,58.9276,1713300.0
2015-01-23 09:30:00,92.28,92.48,91.47,91.76,1651600.0,58.5469,58.6738,58.033,58.217,1651600.0
2015-01-23 10:00:00,91.74,92.15,91.71,92.14,951600.0,58.2043,58.4645,58.1853,58.4581,951600.0
2015-01-23 10:30:00,92.15,92.26,91.86,92.16,757300.0,58.4645,58.5342,58.2805,58.4708,757300.0
2015-01-23 11:00:00,92.15,92.22,91.82,91.84,706200.0,58.4645,58.5089,58.2551,58.2678,706200.0
2015-01-23 11:30:00,91.84,92.17,91.81,91.9,589300.0,58.2678,58.4771,58.2487,58.3058,589300.0
2015-01-23 12:00:00,91.9,92.02,91.78,91.89,378000.0,58.3058,58.382,58.2297,58.2995,378000.0
2015-01-23 12:30:00,91.9,91.98,91.62,91.73,593400.0,58.3058,58.3566,58.1282,58.198,593400.0
2015-01-23 13:00:00,91.72,91.73,91.45,91.51,473400.0,58.1916,58.198,58.0203,58.0584,473400.0
2015-01-23 13:30:00,91.52,91.94,91.42,91.59,621500.0,58.0648,58.3312,58.0013,58.1092,621500.0
2015-01-23 14:00:00,91.59,91.69,91.48,91.55,723000.0,58.1092,58.1726,58.0394,58.0838,723000.0
2015-01-23 14:30:00,91.55,91.56,91.42,91.47,706300.0,58.0838,58.0901,58.0013,58.033,706300.0
2015-01-23 15:00:00,91.46,91.47,91.19,91.22,802000.0,58.0267,58.033,57.8554,57.8744,802000.0
2015-01-23 15:30:00,91.22,91.24,90.78,90.87,2401100.0,57.8744,57.8871,57.5953,57.6524,2401100.0
2015-01-26 09:30:00,90.61,91.18,90.47,90.72,1208400.0,57.4874,57.849,57.3986,57.5572,1208400.0
2015-01-26 10:00:00,90.75,91.42,90.71,91.42,898100.0,57.5762,58.0013,57.5509,58.0013,898100.0
2015-01-26 10:30:00,91.41,91.94,91.13,91.64,1002700.0,57.995,58.3312,57.8173,58.1409,1002700.0
2015-01-26 11:00:00,91.67,91.71,91.38,91.49,774400.0,58.1599,58.1853,57.9759,58.0457,774400.0
2015-01-26 11:30:00,91.48,91.74,91.37,91.69,505200.0,58.0394,58.2043,57.9696,58.1726,505200.0
2015-01-26 12:00:00,91.7,91.85,91.69,91.84,516800.0,58.179,58.2741,58.1726,58.2678,516800.0
2015-01-26 12:30:00,91.84,91.85,91.58,91.61,495500.0,58.2678,58.2741,58.1028,58.1219,495500.0
2015-01-26 13:00:00,91.6,91.73,91.4,91.63,384500.0,58.1155,58.198,57.9886,58.1345,384500.0
2015-01-26 13:30:00,91.63,91.9,91.58,91.83,442400.0,58.1345,58.3058,58.1028,58.2614,442400.0
2015-01-26 14:00:00,91.81,91.85,91.51,91.57,373100.0,58.2487,58.2741,58.0584,58.0965,373100.0
2015-01-26 14:30:00,91.58,91.72,91.5,91.57,399100.0,58.1028,58.1916,58.0521,58.0965,399100.0
2015-01-26 15:00:00,91.57,91.59,91.32,91.46,520400.0,58.0965,58.1092,57.9379,58.0267,520400.0
2015-01-26 15:30:00,91.46,91.82,91.4,91.75,1002000.0,58.0267,58.2551,57.9886,58.2107,1002000.0
2015-01-27 09:30:00,91.22,91.6,91.05,91.31,1050800.0,57.8744,58.1155,57.7666,57.9315,1050800.0
2015-01-27 10:00:00,91.3,91.44,90.93,91.15,885100.0,57.9252,58.014,57.6904,57.83,885100.0
2015-01-27 10:30:00,91.16,91.23,90.83,90.84,743700.0,57.8364,57.8808,57.627,57.6333,743700.0
2015-01-27 11:00:00,90.84,91.38,90.68,91.36,664700.0,57.6333,57.9759,57.5318,57.9632,664700.0
2015-01-27 11:30:00,91.35,91.5,91.22,91.24,588800.0,57.9569,58.0521,57.8744,57.8871,588800.0
2015-01-27 12:00:00,91.23,91.29,90.91,91.28,611200.0,57.8808,57.9188,57.6777,57.9125,611200.0
2015-01-27 12:30:00,91.29,91.32,90.92,91.05,454800.0,57.9188,57.9379,57.6841,57.7666,454800.0
2015-01-27 13:00:00,91.06,91.09,90.6,90.91,813900.0,57.7729,57.7919,57.4811,57.6777,813900.0
2015-01-27 13:30:00,90.92,91.04,90.81,90.94,548600.0,57.6841,57.7602,57.6143,57.6968,548600.0
2015-01-27 14:00:00,90.93,91.33,90.91,91.19,644500.0,57.6904,57.9442,57.6777,57.8554,644500.0
2015-01-27 14:30:00,91.18,91.36,91.09,91.11,496900.0,57.849,57.9632,57.7919,57.8046,496900.0
2015-01-27 15:00:00,91.11,91.21,90.88,90.89,633100.0,57.8046,57.8681,57.6587,57.6651,633100.0
2015-01-27 15:30:00,90.9,91.15,90.8,90.93,1270800.0,57.6714,57.83,57.608,57.6904,1270800.0
2015-01-28 09:30:00,90.88,90.93,89.44,89.59,1914400.0,57.6587,57.6904,56.7451,56.8403,1914400.0
2015-01-28 10:00:00,89.61,89.9,89.6,89.62,1120300.0,56.853,57.037,56.8466,56.8593,1120300.0
2015-01-28 10:30:00,89.63,89.8,89.32,89.56,1272000.0,56.8656,56.9735,56.669,56.8212,1272000.0
2015-01-28 11:00:00,89.55,89.99,89.51,89.77,706800.0,56.8149,57.0941,56.7895,56.9545,706800.0
2015-01-28 11:30:00,89.78,90.05,89.66,89.87,499100.0,56.9608,57.1321,56.8847,57.0179,499100.0
2015-01-28 12:00:00,89.87,90.14,89.81,90.04,502600.0,57.0179,57.1892,56.9798,57.1258,502600.0
2015-01-28 12:30:00,90.04,90.06,89.74,89.74,378800.0,57.1258,57.1385,56.9354,56.9354,378800.0
2015-01-28 13:00:00,89.75,89.83,89.53,89.65,457400.0,56.9418,56.9925,56.8022,56.8783,457400.0
2015-01-28 13:30:00,89.66,89.79,89.5,89.54,465700.0,56.8847,56.9672,56.7832,56.8085,465700.0
2015-01-28 14:00:00,89.55,89.83,88.92,89.03,1274200.0,56.8149,56.9925,56.4152,56.485,1274200.0
2015-01-28 14:30:00,89.03,89.24,88.8,89.05,1080100.0,56.485,56.6182,56.3391,56.4977,1080100.0
2015-01-28 15:00:00,89.05,89.17,88.47,88.56,1296300.0,56.4977,56.5738,56.1297,56.1868,1296300.0
2015-01-28 15:30:00,88.57,88.59,87.82,87.95,3057100.0,56.1931,56.2058,55.7173,55.7998,3057100.0
2015-01-29 09:30:00,88.22,88.26,86.59,87.02,3109800.0,55.9711,55.9965,54.9369,55.2097,3109800.0
2015-01-29 10:00:00,87.0,87.08,86.35,86.58,2013500.0,55.197,55.2478,54.7847,54.9306,2013500.0
2015-01-29 10:30:00,86.58,86.58,86.03,86.26,1621800.0,54.9306,54.9306,54.5816,54.7276,1621800.0
2015-01-29 11:00:00,86.26,86.36,86.05,86.14,1442800.0,54.7276,54.791,54.5943,54.6514,1442800.0
2015-01-29 11:30:00,86.12,86.67,86.09,86.55,1565200.0,54.6387,54.9877,54.6197,54.9115,1565200.0
2015-01-29 12:00:00,86.56,86.81,86.4,86.59,1082000.0,54.9179,55.0765,54.8164,54.9369,1082000.0
2015-01-29 12:30:00,86.58,86.85,86.39,86.7,942700.0,54.9306,55.1019,54.81,55.0067,942700.0
2015-01-29 13:00:00,86.71,87.2,86.6,87.18,883500.0,55.0131,55.3239,54.9433,55.3112,883500.0
2015-01-29 13:30:00,87.18,87.4,87.01,87.12,1078100.0,55.3112,55.4508,55.2034,55.2732,1078100.0
2015-01-29 14:00:00,87.12,87.2,86.74,87.14,1047100.0,55.2732,55.3239,55.0321,55.2859,1047100.0
2015-01-29 14:30:00,87.13,87.35,86.84,87.03,1062500.0,55.2795,55.4191,55.0955,55.2161,1062500.0
2015-01-29 15:00:00,87.02,87.46,86.92,87.3,1154900.0,55.2097,55.4889,55.1463,55.3874,1154900.0
2015-01-29 15:30:00,87.29,87.63,87.19,87.57,2399800.0,55.381,55.5968,55.3176,55.5587,2399800.0
2015-01-30 09:30:00,87.16,88.4,86.82,88.27,1590800.0,55.2986,56.0853,55.0828,56.0028,1590800.0
2015-01-30 10:00:00,88.24,88.35,87.81,88.11,1070800.0,55.9838,56.0536,55.711,55.9013,1070800.0
2015-01-30 10:30:00,88.11,88.32,87.82,87.97,1037500.0,55.9013,56.0345,55.7173,55.8125,1037500.0
2015-01-30 11:00:00,87.97,87.99,86.25,86.79,2409800.0,55.8125,55.8252,54.7212,55.0638,2409800.0
2015-01-30 11:30:00,86.78,87.01,86.29,86.42,1378400.0,55.0575,55.2034,54.7466,54.8291,1378400.0
2015-01-30 12:00:00,86.43,87.2,86.42,87.11,731500.0,54.8354,55.3239,54.8291,55.2668,731500.0
2015-01-30 12:30:00,87.1,87.31,86.8,86.88,696700.0,55.2605,55.3937,55.0702,55.1209,696700.0
2015-01-30 13:00:00,86.88,87.19,86.75,86.85,775500.0,55.1209,55.3176,55.0384,55.1019,775500.0
2015-01-30 13:30:00,86.85,87.8,86.78,87.78,863700.0,55.1019,55.7046,55.0575,55.6919,863700.0
2015-01-30 14:00:00,87.78,88.4,87.67,88.33,1449600.0,55.6919,56.0853,55.6221,56.0409,1449600.0
2015-01-30 14:30:00,88.33,88.42,87.35,87.42,1274400.0,56.0409,56.098,55.4191,55.4635,1274400.0
2015-01-30 15:00:00,87.41,87.75,87.14,87.62,1217400.0,55.4572,55.6729,55.2859,55.5904,1217400.0
2015-01-30 15:30:00,87.62,87.72,86.96,87.31,2417300.0,55.5904,55.6539,55.1717,55.3937,2417300.0
2015-02-02 09:30:00,87.85,89.0,87.5,88.88,2714000.0,55.7363,56.4659,55.5143,56.3898,2714000.0
2015-02-02 10:00:00,88.87,88.94,87.5,88.3,1612100.0,56.3835,56.4279,55.5143,56.0218,1612100.0
2015-02-02 10:30:00,88.29,88.38,87.83,88.25,1102700.0,56.0155,56.0726,55.7236,55.9901,1102700.0
2015-02-02 11:00:00,88.25,88.79,88.22,88.77,1316000.0,55.9901,56.3327,55.9711,56.32,1316000.0
2015-02-02 11:30:00,88.77,88.96,88.54,88.55,1121900.0,56.32,56.4406,56.1741,56.1804,1121900.0
2015-02-02 12:00:00,88.55,88.76,88.37,88.44,782500.0,56.1804,56.3137,56.0662,56.1107,782500.0
2015-02-02 12:30:00,88.44,88.58,88.2,88.23,691500.0,56.1107,56.1995,55.9584,55.9774,691500.0
2015-02-02 13:00:00,88.24,88.59,88.16,88.56,680200.0,55.9838,56.2058,55.933,56.1868,680200.0
2015-02-02 13:30:00,88.57,88.72,88.02,88.1,688200.0,56.1931,56.2883,55.8442,55.8949,688200.0
2015-02-02 14:00:00,88.09,88.54,88.02,88.44,547500.0,55.8886,56.1741,55.8442,56.1107,547500.0
2015-02-02 14:30:00,88.44,88.56,88.25,88.35,557500.0,56.1107,56.1868,55.9901,56.0536,557500.0
2015-02-02 15:00:00,88.36,88.77,88.26,88.76,755000.0,56.0599,56.32,55.9965,56.3137,755000.0
2015-02-02 15:30:00,88.77,89.59,88.75,89.56,3102900.0,56.32,56.8403,56.3073,56.8212,3102900.0
2015-02-03 09:30:00,90.9,92.0,90.81,91.59,2890600.0,57.6714,58.3693,57.6143,58.1092,2890600.0
2015-02-03 10:00:00,91.59,91.84,91.08,91.44,1476500.0,58.1092,58.2678,57.7856,58.014,1476500.0
2015-02-03 10:30:00,91.45,91.57,91.2,91.23,1428700.0,58.0203,58.0965,57.8617,57.8808,1428700.0
2015-02-03 11:00:00,91.22,91.54,91.06,91.35,1180700.0,57.8744,58.0774,57.7729,57.9569,1180700.0
2015-02-03 11:30:00,91.36,91.51,91.25,91.26,1054500.0,57.9632,58.0584,57.8935,57.8998,1054500.0
2015-02-03 12:00:00,91.26,91.48,91.15,91.39,749800.0,57.8998,58.0394,57.83,57.9823,749800.0
2015-02-03 12:30:00,91.39,91.84,91.23,91.52,975400.0,57.9823,58.2678,57.8808,58.0648,975400.0
2015-02-03 13:00:00,91.52,92.09,91.45,92.06,1196500.0,58.0648,58.4264,58.0203,58.4074,1196500.0
2015-02-03 13:30:00,92.06,92.19,91.86,92.18,944300.0,58.4074,58.4898,58.2805,58.4835,944300.0
2015-02-03 14:00:00,92.18,92.28,91.68,91.79,1084300.0,58.4835,58.5469,58.1663,58.2361,1084300.0
2015-02-03 14:30:00,91.8,92.11,91.51,91.98,943000.0,58.2424,58.4391,58.0584,58.3566,943000.0
2015-02-03 15:00:00,91.98,92.23,91.77,92.2,1034200.0,58.3566,58.5152,58.2234,58.4962,1034200.0
2015-02-03 15:30:00,92.21,92.33,92.05,92.25,2926200.0,58.5025,58.5787,58.401,58.5279,2926200.0
2015-02-04 09:30:00,91.64,91.66,90.8,90.95,1748900.0,58.1409,58.1536,57.608,57.7031,1748900.0
2015-02-04 10:00:00,90.98,91.41,90.96,91.2,1367800.0,57.7222,57.995,57.7095,57.8617,1367800.0
2015-02-04 10:30:00,91.2,91.51,90.51,91.32,1564500.0,57.8617,58.0584,57.424,57.9379,1564500.0
2015-02-04 11:00:00,91.32,91.44,90.97,91.44,1132000.0,57.9379,58.014,57.7158,58.014,1132000.0
2015-02-04 11:30:00,91.45,91.86,91.41,91.68,975500.0,58.0203,58.2805,57.995,58.1663,975500.0
2015-02-04 12:00:00,91.69,92.18,91.65,91.72,1108300.0,58.1726,58.4835,58.1472,58.1916,1108300.0
2015-02-04 12:30:00,91.71,91.94,91.49,91.78,1022300.0,58.1853,58.3312,58.0457,58.2297,1022300.0
2015-02-04 13:00:00,91.8,92.0,91.66,91.94,718300.0,58.2424,58.3693,58.1536,58.3312,718300.0
2015-02-04 13:30:00,91.94,92.01,91.51,91.6,937500.0,58.3312,58.3756,58.0584,58.1155,937500.0
2015-02-04 14:00:00,91.6,91.84,91.16,91.53,1309800.0,58.1155,58.2678,57.8364,58.0711,1309800.0
2015-02-04 14:30:00,91.54,91.77,91.44,91.63,886100.0,58.0774,58.2234,58.014,58.1345,886100.0
2015-02-04 15:00:00,91.63,92.0,91.36,92.0,862400.0,58.1345,58.3693,57.9632,58.3693,862400.0
2015-02-04 15:30:00,91.99,92.27,91.0,91.45,2965800.0,58.3629,58.5406,57.7348,58.0203,2965800.0
2015-02-05 09:30:00,92.39,92.5,91.79,91.96,1240000.0,58.6167,58.6865,58.2361,58.3439,1240000.0
2015-02-05 10:00:00,91.97,92.54,91.9,92.32,1032000.0,58.3503,58.7119,58.3058,58.5723,1032000.0
2015-02-05 10:30:00,92.32,92.45,92.15,92.34,780500.0,58.5723,58.6548,58.4645,58.585,780500.0
2015-02-05 11:00:00,92.34,92.41,92.07,92.25,759900.0,58.585,58.6294,58.4137,58.5279,759900.0
2015-02-05 11:30:00,92.26,92.54,92.12,92.13,660800.0,58.5342,58.7119,58.4454,58.4518,660800.0
2015-02-05 12:00:00,92.13,92.2,91.76,91.84,611100.0,58.4518,58.4962,58.217,58.2678,611100.0
2015-02-05 12:30:00,91.85,92.04,91.72,91.91,526700.0,58.2741,58.3947,58.1916,58.3122,526700.0
2015-02-05 13:00:00,91.91,92.04,91.79,92.02,540700.0,58.3122,58.3947,58.2361,58.382,540700.0
2015-02-05 13:30:00,92.02,92.06,91.84,91.85,494400.0,58.382,58.4074,58.2678,58.2741,494400.0
2015-02-05 14:00:00,91.85,92.2,91.7,92.0,842900.0,58.2741,58.4962,58.179,58.3693,842900.0
2015-02-05 14:30:00,92.0,92.07,91.76,92.04,578900.0,58.3693,58.4137,58.217,58.3947,578900.0
2015-02-05 15:00:00,92.04,92.33,91.94,92.32,614500.0,58.3947,58.5787,58.3312,58.5723,614500.0
2015-02-05 15:30:00,92.3,92.45,92.11,92.36,1556200.0,58.5596,58.6548,58.4391,58.5977,1556200.0
2015-02-06 09:30:00,92.1,92.28,91.54,91.9,1226000.0,58.8734,58.9884,58.5154,58.7455,1226000.0
2015-02-06 10:00:00,91.88,92.24,91.88,91.97,666600.0,58.7327,58.9629,58.7327,58.7903,666600.0
2015-02-06 10:30:00,91.97,92.19,91.88,92.04,670400.0,58.7903,58.9309,58.7327,58.835,670400.0
2015-02-06 11:00:00,92.04,92.08,91.8,91.81,682800.0,58.835,58.8606,58.6816,58.688,682800.0
2015-02-06 11:30:00,91.81,91.93,91.73,91.88,616200.0,58.688,58.7647,58.6369,58.7327,616200.0
2015-02-06 12:00:00,91.89,92.01,91.74,92.0,414300.0,58.7391,58.8158,58.6433,58.8095,414300.0
2015-02-06 12:30:00,91.99,92.08,91.58,91.79,573100.0,58.8031,58.8606,58.541,58.6752,573100.0
2015-02-06 13:00:00,91.81,91.96,91.07,91.25,775400.0,58.688,58.7839,58.215,58.33,775400.0
2015-02-06 13:30:00,91.24,91.6,91.1,91.39,493400.0,58.3236,58.5538,58.2341,58.4195,493400.0
2015-02-06 14:00:00,91.4,91.54,91.21,91.44,694800.0,58.4259,58.5154,58.3045,58.4515,694800.0
2015-02-06 14:30:00,91.44,91.83,91.42,91.44,611000.0,58.4515,58.7008,58.4387,58.4515,611000.0
2015-02-06 15:00:00,91.44,91.46,90.99,91.0,761100.0,58.4515,58.4643,58.1638,58.1702,761100.0
2015-02-06 15:30:00,90.99,91.49,90.96,91.49,1380100.0,58.1638,58.4834,58.1447,58.4834,1380100.0
2015-02-09 09:30:00,91.4,92.02,91.4,91.73,1107200.0,58.4259,58.8222,58.4259,58.6369,1107200.0
2015-02-09 10:00:00,91.76,92.15,91.72,92.07,720300.0,58.656,58.9053,58.6305,58.8542,720300.0
2015-02-09 10:30:00,92.06,92.29,91.64,91.7,697700.0,58.8478,58.9948,58.5793,58.6177,697700.0
2015-02-09 11:00:00,91.69,92.07,91.66,92.01,731700.0,58.6113,58.8542,58.5921,58.8158,731700.0
2015-02-09 11:30:00,92.02,92.03,91.65,91.86,448900.0,58.8222,58.8286,58.5857,58.72,448900.0
2015-02-09 12:00:00,91.87,91.93,91.7,91.85,534000.0,58.7264,58.7647,58.6177,58.7136,534000.0
2015-02-09 12:30:00,91.86,92.04,91.79,91.84,383900.0,58.72,58.835,58.6752,58.7072,383900.0
2015-02-09 13:00:00,91.83,91.92,91.73,91.73,472800.0,58.7008,58.7583,58.6369,58.6369,472800.0
2015-02-09 13:30:00,91.74,92.02,91.56,92.02,515500.0,58.6433,58.8222,58.5282,58.8222,515500.0
2015-02-09 14:00:00,92.02,92.03,91.55,91.71,631200.0,58.8222,58.8286,58.5218,58.6241,631200.0
2015-02-09 14:30:00,91.71,91.76,91.51,91.54,616400.0,58.6241,58.656,58.4962,58.5154,616400.0
2015-02-09 15:00:00,91.53,91.56,91.23,91.55,588100.0,58.509,58.5282,58.3172,58.5218,588100.0
2015-02-09 15:30:00,91.56,91.72,91.3,91.53,1147300.0,58.5282,58.6305,58.362,58.509,1147300.0
2015-02-10 09:30:00,91.74,91.74,90.3,90.45,1430500.0,58.6433,58.6433,57.7228,57.8186,1430500.0
2015-02-10 10:00:00,90.44,90.79,90.34,90.65,783100.0,57.8123,58.036,57.7483,57.9465,783100.0
2015-02-10 10:30:00,90.64,90.96,90.55,90.77,633600.0,57.9401,58.1447,57.8826,58.0232,633600.0
2015-02-10 11:00:00,90.78,90.84,90.5,90.62,573800.0,58.0296,58.0679,57.8506,57.9273,573800.0
2015-02-10 11:30:00,90.63,90.72,90.5,90.63,744400.0,57.9337,57.9912,57.8506,57.9337,744400.0
2015-02-10 12:00:00,90.63,90.87,90.55,90.76,702300.0,57.9337,58.0871,57.8826,58.0168,702300.0
2015-02-10 12:30:00,90.75,90.95,90.61,90.84,666000.0,58.0104,58.1383,57.9209,58.0679,666000.0
2015-02-10 13:00:00,90.85,91.08,90.65,90.71,554300.0,58.0743,58.2214,57.9465,57.9848,554300.0
2015-02-10 13:30:00,90.71,90.83,90.45,90.45,470300.0,57.9848,58.0616,57.8186,57.8186,470300.0
2015-02-10 14:00:00,90.46,90.64,90.36,90.52,815300.0,57.825,57.9401,57.7611,57.8634,815300.0
2015-02-10 14:30:00,90.52,91.0,90.5,90.98,649800.0,57.8634,58.1702,57.8506,58.1574,649800.0
2015-02-10 15:00:00,90.98,91.13,90.8,91.1,801100.0,58.1574,58.2533,58.0424,58.2341,801100.0
2015-02-10 15:30:00,91.11,91.17,90.89,90.98,1471400.0,58.2405,58.2789,58.0999,58.1574,1471400.0
2015-02-11 09:30:00,90.02,90.2,89.79,90.08,1390800.0,57.5438,57.6588,57.3967,57.5821,1390800.0
2015-02-11 10:00:00,90.07,90.27,89.96,90.09,646800.0,57.5757,57.7036,57.5054,57.5885,646800.0
2015-02-11 10:30:00,90.07,90.31,89.81,90.29,763500.0,57.5757,57.7292,57.4095,57.7164,763500.0
2015-02-11 11:00:00,90.28,90.6,90.26,90.53,578600.0,57.71,57.9145,57.6972,57.8698,578600.0
2015-02-11 11:30:00,90.53,90.68,90.27,90.29,641500.0,57.8698,57.9657,57.7036,57.7164,641500.0
2015-02-11 12:00:00,90.28,90.61,90.19,90.48,489900.0,57.71,57.9209,57.6524,57.8378,489900.0
2015-02-11 12:30:00,90.48,90.64,90.17,90.39,521100.0,57.8378,57.9401,57.6397,57.7803,521100.0
2015-02-11 13:00:00,90.38,90.4,89.95,90.18,599200.0,57.7739,57.7867,57.499,57.6461,599200.0
2015-02-11 13:30:00,90.19,90.36,89.92,90.18,545600.0,57.6524,57.7611,57.4798,57.6461,545600.0
2015-02-11 14:00:00,90.18,90.36,90.08,90.2,606500.0,57.6461,57.7611,57.5821,57.6588,606500.0
2015-02-11 14:30:00,90.21,90.45,90.2,90.35,551000.0,57.6652,57.8186,57.6588,57.7547,551000.0
2015-02-11 15:00:00,90.35,90.83,90.32,90.68,679100.0,57.7547,58.0616,57.7355,57.9657,679100.0
2015-02-11 15:30:00,90.69,90.79,90.39,90.6,1316400.0,57.9721,58.036,57.7803,57.9145,1316400.0
2015-02-12 09:30:00,91.46,91.85,91.22,91.64,1393500.0,58.4643,58.7136,58.3109,58.5793,1393500.0
2015-02-12 10:00:00,91.62,91.63,91.06,91.09,652900.0,58.5665,58.5729,58.2086,58.2278,652900.0
2015-02-12 10:30:00,91.08,91.45,91.02,91.27,575900.0,58.2214,58.4579,58.183,58.3428,575900.0
2015-02-12 11:00:00,91.28,91.43,91.09,91.15,539200.0,58.3492,58.4451,58.2278,58.2661,539200.0
2015-02-12 11:30:00,91.15,91.47,91.13,91.4,547700.0,58.2661,58.4707,58.2533,58.4259,547700.0
2015-02-12 12:00:00,91.39,91.48,91.26,91.32,467200.0,58.4195,58.4771,58.3364,58.3748,467200.0
2015-02-12 12:30:00,91.32,91.41,91.04,91.22,601200.0,58.3748,58.4323,58.1958,58.3109,601200.0
2015-02-12 13:00:00,91.22,91.57,91.22,91.39,594200.0,58.3109,58.5346,58.3109,58.4195,594200.0
2015-02-12 13:30:00,91.38,91.81,91.32,91.8,904900.0,58.4131,58.688,58.3748,58.6816,904900.0
2015-02-12 14:00:00,91.8,92.09,91.74,92.06,1225000.0,58.6816,58.867,58.6433,58.8478,1225000.0
2015-02-12 14:30:00,92.06,92.66,92.04,92.47,1379700.0,58.8478,59.2313,58.835,59.1099,1379700.0
2015-02-12 15:00:00,92.48,92.49,92.2,92.42,1235200.0,59.1163,59.1227,58.9373,59.0779,1235200.0
2015-02-12 15:30:00,92.42,92.43,92.08,92.36,2064600.0,59.0779,59.0843,58.8606,59.0396,2064600.0
2015-02-13 09:30:00,92.6,93.33,92.28,93.24,1393800.0,59.193,59.6596,58.9884,59.6021,1393800.0
2015-02-13 10:00:00,93.21,93.24,92.83,92.89,881900.0,59.5829,59.6021,59.34,59.3784,881900.0
2015-02-13 10:30:00,92.89,93.07,92.83,93.01,603300.0,59.3784,59.4934,59.34,59.4551,603300.0
2015-02-13 11:00:00,93.0,93.18,92.91,93.05,581400.0,59.4487,59.5637,59.3912,59.4806,581400.0
2015-02-13 11:30:00,93.05,93.08,92.76,92.95,545600.0,59.4806,59.4998,59.2953,59.4167,545600.0
2015-02-13 12:00:00,92.95,93.05,92.86,92.94,439600.0,59.4167,59.4806,59.3592,59.4103,439600.0
2015-02-13 12:30:00,92.94,93.1,92.88,92.98,412200.0,59.4103,59.5126,59.372,59.4359,412200.0
2015-02-13 13:00:00,92.98,92.98,92.7,92.74,543400.0,59.4359,59.4359,59.2569,59.2825,543400.0
2015-02-13 13:30:00,92.73,92.89,92.57,92.73,567800.0,59.2761,59.3784,59.1738,59.2761,567800.0
2015-02-13 14:00:00,92.72,92.96,92.7,92.93,484500.0,59.2697,59.4231,59.2569,59.4039,484500.0
2015-02-13 14:30:00,92.92,93.0,92.83,92.96,413500.0,59.3975,59.4487,59.34,59.4231,413500.0
2015-02-13 15:00:00,92.96,93.11,92.88,93.06,603400.0,59.4231,59.519,59.372,59.487,603400.0
2015-02-13 15:30:00,93.07,93.45,92.94,93.36,1984300.0,59.4934,59.7363,59.4103,59.6788,1984300.0
2015-02-17 09:30:00,92.75,92.97,92.32,92.68,1125300.0,59.2889,59.4295,59.014,59.2441,1125300.0
2015-02-17 10:00:00,92.68,92.71,92.46,92.54,710900.0,59.2441,59.2633,59.1035,59.1546,710900.0
2015-02-17 10:30:00,92.54,92.75,92.45,92.67,531000.0,59.1546,59.2889,59.0971,59.2377,531000.0
2015-02-17 11:00:00,92.67,92.69,92.5,92.55,552900.0,59.2377,59.2505,59.1291,59.161,552900.0
2015-02-17 11:30:00,92.55,92.64,92.44,92.52,582700.0,59.161,59.2186,59.0907,59.1419,582700.0
2015-02-17 12:00:00,92.52,92.55,92.29,92.3,439600.0,59.1419,59.161,58.9948,59.0012,439600.0
2015-02-17 12:30:00,92.3,92.59,92.29,92.56,290100.0,59.0012,59.1866,58.9948,59.1674,290100.0
2015-02-17 13:00:00,92.56,92.95,92.5,92.95,494900.0,59.1674,59.4167,59.1291,59.4167,494900.0
2015-02-17 13:30:00,92.95,92.97,92.62,92.86,524500.0,59.4167,59.4295,59.2058,59.3592,524500.0
2015-02-17 14:00:00,92.86,93.07,92.74,92.88,467400.0,59.3592,59.4934,59.2825,59.372,467400.0
2015-02-17 14:30:00,92.87,92.99,92.73,92.76,426100.0,59.3656,59.4423,59.2761,59.2953,426100.0
2015-02-17 15:00:00,92.76,92.83,92.63,92.83,572100.0,59.2953,59.34,59.2122,59.34,572100.0
2015-02-17 15:30:00,92.83,93.0,92.65,92.97,1840800.0,59.34,59.4487,59.225,59.4295,1840800.0
2015-02-18 09:30:00,92.0,92.0,91.4,91.71,2078400.0,58.8095,58.8095,58.4259,58.6241,2078400.0
2015-02-18 10:00:00,91.7,91.79,91.42,91.46,1241700.0,58.6177,58.6752,58.4387,58.4643,1241700.0
2015-02-18 10:30:00,91.45,91.57,91.21,91.55,1216700.0,58.4579,58.5346,58.3045,58.5218,1216700.0
2015-02-18 11:00:00,91.55,91.65,91.31,91.5,1124100.0,58.5218,58.5857,58.3684,58.4898,1124100.0
2015-02-18 11:30:00,91.51,91.56,91.05,91.18,999800.0,58.4962,58.5282,58.2022,58.2853,999800.0
2015-02-18 12:00:00,91.18,91.3,91.08,91.28,903200.0,58.2853,58.362,58.2214,58.3492,903200.0
2015-02-18 12:30:00,91.27,91.34,90.93,90.95,1172200.0,58.3428,58.3876,58.1255,58.1383,1172200.0
2015-02-18 13:00:00,90.94,91.06,90.69,90.69,1263700.0,58.1319,58.2086,57.9721,57.9721,1263700.0
2015-02-18 13:30:00,90.7,90.8,90.39,90.73,1304500.0,57.9785,58.0424,57.7803,57.9976,1304500.0
2015-02-18 14:00:00,90.73,91.08,90.62,90.65,1231700.0,57.9976,58.2214,57.9273,57.9465,1231700.0
2015-02-18 14:30:00,90.64,90.78,90.52,90.78,847500.0,57.9401,58.0296,57.8634,58.0296,847500.0
2015-02-18 15:00:00,90.77,91.12,90.77,90.91,1043300.0,58.0232,58.2469,58.0232,58.1127,1043300.0
2015-02-18 15:30:00,90.91,91.02,90.71,90.99,1684200.0,58.1127,58.183,57.9848,58.1638,1684200.0
2015-02-19 09:30:00,89.64,89.73,88.58,89.22,3245500.0,57.3009,57.3584,56.6233,57.0324,3245500.0
2015-02-19 10:00:00,89.21,89.83,89.16,89.72,1156500.0,57.026,57.4223,56.994,57.352,1156500.0
2015-02-19 10:30:00,89.71,89.93,89.55,89.81,734300.0,57.3456,57.4862,57.2433,57.4095,734300.0
2015-02-19 11:00:00,89.81,90.16,89.81,90.11,951500.0,57.4095,57.6333,57.4095,57.6013,951500.0
2015-02-19 11:30:00,90.12,90.42,89.99,90.01,812100.0,57.6077,57.7995,57.5246,57.5374,812100.0
2015-02-19 12:00:00,90.01,90.28,89.82,89.89,749200.0,57.5374,57.71,57.4159,57.4607,749200.0
2015-02-19 12:30:00,89.89,90.07,89.69,90.03,823100.0,57.4607,57.5757,57.3328,57.5502,823100.0
2015-02-19 13:00:00,90.02,90.15,89.9,89.93,543800.0,57.5438,57.6269,57.4671,57.4862,543800.0
2015-02-19 13:30:00,89.93,90.05,89.85,89.98,615900.0,57.4862,57.563,57.4351,57.5182,615900.0
2015-02-19 14:00:00,89.99,90.07,89.6,89.61,1011600.0,57.5246,57.5757,57.2753,57.2817,1011600.0
2015-02-19 14:30:00,89.61,89.87,89.55,89.86,949000.0,57.2817,57.4479,57.2433,57.4415,949000.0
2015-02-19 15:00:00,89.86,90.08,89.81,89.9,1619000.0,57.4415,57.5821,57.4095,57.4671,1619000.0
2015-02-19 15:30:00,89.91,90.02,89.35,89.47,2724400.0,57.4735,57.5438,57.1155,57.1922,2724400.0
2015-02-20 09:30:00,89.4,89.79,89.12,89.23,2232900.0,57.1474,57.3967,56.9685,57.0388,2232900.0
2015-02-20 10:00:00,89.22,89.36,88.96,88.99,806300.0,57.0324,57.1219,56.8662,56.8854,806300.0
2015-02-20 10:30:00,88.98,89.23,88.85,89.07,887000.0,56.879,57.0388,56.7959,56.9365,887000.0
2015-02-20 11:00:00,89.07,89.3,89.07,89.2,690700.0,56.9365,57.0835,56.9365,57.0196,690700.0
2015-02-20 11:30:00,89.2,89.44,89.01,89.41,655500.0,57.0196,57.173,56.8981,57.1538,655500.0
2015-02-20 12:00:00,89.41,89.44,89.1,89.13,494600.0,57.1538,57.173,56.9557,56.9749,494600.0
2015-02-20 12:30:00,89.14,89.47,88.9,88.99,861000.0,56.9812,57.1922,56.8278,56.8854,861000.0
2015-02-20 13:00:00,88.99,89.52,88.96,89.33,739600.0,56.8854,57.2242,56.8662,57.1027,739600.0
2015-02-20 13:30:00,89.33,89.65,89.28,89.59,621500.0,57.1027,57.3073,57.0707,57.2689,621500.0
2015-02-20 14:00:00,89.61,89.83,89.43,89.45,715100.0,57.2817,57.4223,57.1666,57.1794,715100.0
2015-02-20 14:30:00,89.45,89.46,89.25,89.4,848000.0,57.1794,57.1858,57.0516,57.1474,848000.0
2015-02-20 15:00:00,89.4,89.7,89.39,89.61,1029700.0,57.1474,57.3392,57.1411,57.2817,1029700.0
2015-02-20 15:30:00,89.61,89.94,89.55,89.92,2245500.0,57.2817,57.4926,57.2433,57.4798,2245500.0
2015-02-23 09:30:00,89.26,89.27,88.82,89.13,1011400.0,57.058,57.0643,56.7767,56.9749,1011400.0
2015-02-23 10:00:00,89.1,89.4,89.08,89.32,652700.0,56.9557,57.1474,56.9429,57.0963,652700.0
2015-02-23 10:30:00,89.32,89.38,89.12,89.21,617400.0,57.0963,57.1347,56.9685,57.026,617400.0
2015-02-23 11:00:00,89.22,89.27,89.15,89.2,637400.0,57.0324,57.0643,56.9876,57.0196,637400.0
2015-02-23 11:30:00,89.19,89.3,89.02,89.08,617700.0,57.0132,57.0835,56.9045,56.9429,617700.0
2015-02-23 12:00:00,89.08,89.17,88.99,89.02,483200.0,56.9429,57.0004,56.8854,56.9045,483200.0
2015-02-23 12:30:00,89.02,89.12,88.98,89.01,440000.0,56.9045,56.9685,56.879,56.8981,440000.0
2015-02-23 13:00:00,89.02,89.06,88.89,88.89,469800.0,56.9045,56.9301,56.8214,56.8214,469800.0
2015-02-23 13:30:00,88.9,89.55,88.89,89.14,1491300.0,56.8278,57.2433,56.8214,56.9812,1491300.0
2015-02-23 14:00:00,89.13,89.23,89.07,89.14,625600.0,56.9749,57.0388,56.9365,56.9812,625600.0
2015-02-23 14:30:00,89.15,89.15,88.88,88.91,620600.0,56.9876,56.9876,56.815,56.8342,620600.0
2015-02-23 15:00:00,88.91,88.93,88.74,88.77,817200.0,56.8342,56.847,56.7256,56.7447,817200.0
2015-02-23 15:30:00,88.77,89.03,88.76,88.99,1673900.0,56.7447,56.9109,56.7383,56.8854,1673900.0
2015-02-24 09:30:00,89.33,89.57,89.2,89.25,1142500.0,57.1027,57.2561,57.0196,57.0516,1142500.0
2015-02-24 10:00:00,89.25,89.61,89.13,89.59,769500.0,57.0516,57.2817,56.9749,57.2689,769500.0
2015-02-24 10:30:00,89.58,89.69,89.4,89.51,815000.0,57.2625,57.3328,57.1474,57.2178,815000.0
2015-02-24 11:00:00,89.51,89.78,89.44,89.51,478100.0,57.2178,57.3904,57.173,57.2178,478100.0
2015-02-24 11:30:00,89.51,89.56,89.36,89.42,426600.0,57.2178,57.2497,57.1219,57.1602,426600.0
2015-02-24 12:00:00,89.42,89.48,89.38,89.44,353700.0,57.1602,57.1986,57.1347,57.173,353700.0
2015-02-24 12:30:00,89.43,89.55,89.29,89.45,431000.0,57.1666,57.2433,57.0771,57.1794,431000.0
2015-02-24 13:00:00,89.45,89.53,89.39,89.45,333800.0,57.1794,57.2305,57.1411,57.1794,333800.0
2015-02-24 13:30:00,89.46,89.56,89.38,89.39,342200.0,57.1858,57.2497,57.1347,57.1411,342200.0
2015-02-24 14:00:00,89.39,89.42,89.28,89.31,463400.0,57.1411,57.1602,57.0707,57.0899,463400.0
2015-02-24 14:30:00,89.31,89.4,89.2,89.39,423300.0,57.0899,57.1474,57.0196,57.1411,423300.0
2015-02-24 15:00:00,89.39,89.45,89.34,89.37,443200.0,57.1411,57.1794,57.1091,57.1283,443200.0
2015-02-24 15:30:00,89.37,89.47,89.23,89.42,959200.0,57.1283,57.1922,57.0388,57.1602,959200.0
2015-02-25 09:30:00,89.57,89.7,89.28,89.35,746700.0,57.2561,57.3392,57.0707,57.1155,746700.0
2015-02-25 10:00:00,89.36,89.4,89.11,89.18,745600.0,57.1219,57.1474,56.9621,57.0068,745600.0
2015-02-25 10:30:00,89.2,89.44,89.08,89.42,708600.0,57.0196,57.173,56.9429,57.1602,708600.0
2015-02-25 11:00:00,89.42,89.53,89.26,89.41,481400.0,57.1602,57.2305,57.058,57.1538,481400.0
2015-02-25 11:30:00,89.42,89.61,89.39,89.5,471900.0,57.1602,57.2817,57.1411,57.2114,471900.0
2015-02-25 12:00:00,89.51,89.57,89.37,89.39,506100.0,57.2178,57.2561,57.1283,57.1411,506100.0
2015-02-25 12:30:00,89.38,89.5,89.38,89.46,263500.0,57.1347,57.2114,57.1347,57.1858,263500.0
2015-02-25 13:00:00,89.46,89.54,89.43,89.45,385900.0,57.1858,57.2369,57.1666,57.1794,385900.0
2015-02-25 13:30:00,89.45,89.61,89.44,89.54,504300.0,57.1794,57.2817,57.173,57.2369,504300.0
2015-02-25 14:00:00,89.53,89.56,89.33,89.43,627100.0,57.2305,57.2497,57.1027,57.1666,627100.0
2015-02-25 14:30:00,89.42,89.53,89.32,89.45,647800.0,57.1602,57.2305,57.0963,57.1794,647800.0
2015-02-25 15:00:00,89.45,89.49,89.3,89.42,558800.0,57.1794,57.205,57.0835,57.1602,558800.0
2015-02-25 15:30:00,89.41,89.63,89.35,89.58,1206300.0,57.1538,57.2945,57.1155,57.2625,1206300.0
2015-02-26 09:30:00,89.13,89.18,88.42,88.46,1343400.0,56.9749,57.0068,56.521,56.5466,1343400.0
2015-02-26 10:00:00,88.47,88.81,88.44,88.47,864900.0,56.553,56.7703,56.5338,56.553,864900.0
2015-02-26 10:30:00,88.46,88.6,88.38,88.51,748700.0,56.5466,56.6361,56.4954,56.5785,748700.0
2015-02-26 11:00:00,88.51,88.71,88.5,88.61,569700.0,56.5785,56.7064,56.5721,56.6425,569700.0
2015-02-26 11:30:00,88.63,88.86,88.61,88.77,702500.0,56.6552,56.8023,56.6425,56.7447,702500.0
2015-02-26 12:00:00,88.77,88.84,88.67,88.73,470300.0,56.7447,56.7895,56.6808,56.7192,470300.0
2015-02-26 12:30:00,88.72,88.8,88.64,88.66,632900.0,56.7128,56.7639,56.6616,56.6744,632900.0
2015-02-26 13:00:00,88.68,88.68,88.4,88.41,542300.0,56.6872,56.6872,56.5082,56.5146,542300.0
2015-02-26 13:30:00,88.41,88.56,88.38,88.5,579000.0,56.5146,56.6105,56.4954,56.5721,579000.0
2015-02-26 14:00:00,88.49,88.55,88.17,88.23,913800.0,56.5657,56.6041,56.3612,56.3995,913800.0
2015-02-26 14:30:00,88.24,88.39,88.08,88.31,713100.0,56.4059,56.5018,56.3037,56.4507,713100.0
2015-02-26 15:00:00,88.31,88.36,88.16,88.3,648300.0,56.4507,56.4826,56.3548,56.4443,648300.0
2015-02-26 15:30:00,88.3,88.67,88.2,88.65,1448000.0,56.4443,56.6808,56.3804,56.668,1448000.0
2015-02-27 09:30:00,88.89,89.03,88.65,88.67,822300.0,56.8214,56.9109,56.668,56.6808,822300.0
2015-02-27 10:00:00,88.66,88.89,88.62,88.8,643900.0,56.6744,56.8214,56.6488,56.7639,643900.0
2015-02-27 10:30:00,88.79,88.98,88.77,88.96,404500.0,56.7575,56.879,56.7447,56.8662,404500.0
2015-02-27 11:00:00,88.96,88.97,88.77,88.92,418600.0,56.8662,56.8726,56.7447,56.8406,418600.0
2015-02-27 11:30:00,88.92,89.15,88.91,89.05,458200.0,56.8406,56.9876,56.8342,56.9237,458200.0
2015-02-27 12:00:00,89.04,89.22,89.0,89.13,351800.0,56.9173,57.0324,56.8918,56.9749,351800.0
2015-02-27 12:30:00,89.12,89.28,89.06,89.17,439100.0,56.9685,57.0707,56.9301,57.0004,439100.0
2015-02-27 13:00:00,89.17,89.2,88.9,88.97,350100.0,57.0004,57.0196,56.8278,56.8726,350100.0
2015-02-27 13:30:00,88.97,89.14,88.93,89.05,462100.0,56.8726,56.9812,56.847,56.9237,462100.0
2015-02-27 14:00:00,89.05,89.13,88.99,89.01,465900.0,56.9237,56.9749,56.8854,56.8981,465900.0
2015-02-27 14:30:00,89.01,89.01,88.67,88.7,651600.0,56.8981,56.8981,56.6808,56.7,651600.0
2015-02-27 15:00:00,88.7,88.76,88.53,88.66,828800.0,56.7,56.7383,56.5913,56.6744,828800.0
2015-02-27 15:30:00,88.66,88.71,88.34,88.54,1971900.0,56.6744,56.7064,56.4699,56.5977,1971900.0
2015-03-02 09:30:00,88.42,88.52,87.35,87.37,1858600.0,56.521,56.5849,55.837,55.8498,1858600.0
2015-03-02 10:00:00,87.37,87.93,87.36,87.73,1172700.0,55.8498,56.2078,55.8434,56.0799,1172700.0
2015-03-02 10:30:00,87.74,87.8,87.51,87.65,790500.0,56.0863,56.1247,55.9393,56.0288,790500.0
2015-03-02 11:00:00,87.65,87.91,87.64,87.8,631000.0,56.0288,56.195,56.0224,56.1247,631000.0
2015-03-02 11:30:00,87.8,87.99,87.79,87.92,487300.0,56.1247,56.2461,56.1183,56.2014,487300.0
2015-03-02 12:00:00,87.92,87.98,87.77,87.87,459000.0,56.2014,56.2397,56.1055,56.1694,459000.0
2015-03-02 12:30:00,87.87,87.94,87.84,87.89,336400.0,56.1694,56.2142,56.1502,56.1822,336400.0
2015-03-02 13:00:00,87.88,87.93,87.77,87.84,372700.0,56.1758,56.2078,56.1055,56.1502,372700.0
2015-03-02 13:30:00,87.85,87.86,87.71,87.77,358500.0,56.1566,56.163,56.0671,56.1055,358500.0
2015-03-02 14:00:00,87.77,87.8,87.53,87.53,578200.0,56.1055,56.1247,55.9521,55.9521,578200.0
2015-03-02 14:30:00,87.54,87.8,87.52,87.75,492500.0,55.9585,56.1247,55.9457,56.0927,492500.0
2015-03-02 15:00:00,87.76,87.79,87.69,87.78,505900.0,56.0991,56.1183,56.0544,56.1119,505900.0
2015-03-02 15:30:00,87.78,88.07,87.76,88.02,1697500.0,56.1119,56.2973,56.0991,56.2653,1697500.0
2015-03-03 09:30:00,87.93,88.02,87.15,87.19,1582000.0,56.2078,56.2653,55.7092,55.7347,1582000.0
2015-03-03 10:00:00,87.19,87.48,87.13,87.43,1043400.0,55.7347,55.9201,55.6964,55.8882,1043400.0
2015-03-03 10:30:00,87.42,87.6,87.3,87.33,785000.0,55.8818,55.9968,55.8051,55.8242,785000.0
2015-03-03 11:00:00,87.33,87.41,87.25,87.29,678900.0,55.8242,55.8754,55.7731,55.7987,678900.0
2015-03-03 11:30:00,87.29,87.36,87.14,87.3,822500.0,55.7987,55.8434,55.7028,55.8051,822500.0
2015-03-03 12:00:00,87.3,87.72,87.28,87.72,1047500.0,55.8051,56.0735,55.7923,56.0735,1047500.0
2015-03-03 12:30:00,87.71,87.86,87.65,87.75,778500.0,56.0671,56.163,56.0288,56.0927,778500.0
2015-03-03 13:00:00,87.74,87.8,87.65,87.71,589600.0,56.0863,56.1247,56.0288,56.0671,589600.0
2015-03-03 13:30:00,87.7,87.75,87.5,87.63,691000.0,56.0608,56.0927,55.9329,56.016,691000.0
2015-03-03 14:00:00,87.62,87.84,87.54,87.84,436900.0,56.0096,56.1502,55.9585,56.1502,436900.0
2015-03-03 14:30:00,87.83,87.87,87.68,87.82,486000.0,56.1439,56.1694,56.048,56.1375,486000.0
2015-03-03 15:00:00,87.82,87.83,87.57,87.6,713100.0,56.1375,56.1439,55.9777,55.9968,713100.0
2015-03-03 15:30:00,87.6,87.79,87.5,87.63,1210700.0,55.9968,56.1183,55.9329,56.016,1210700.0
2015-03-04 09:30:00,87.96,87.96,87.38,87.62,1254400.0,56.227,56.227,55.8562,56.0096,1254400.0
2015-03-04 10:00:00,87.61,87.7,87.25,87.34,927200.0,56.0032,56.0608,55.7731,55.8306,927200.0
2015-03-04 10:30:00,87.34,87.35,87.01,87.05,1025600.0,55.8306,55.837,55.6197,55.6453,1025600.0
2015-03-04 11:00:00,87.05,87.18,86.93,87.07,797500.0,55.6453,55.7284,55.5685,55.658,797500.0
2015-03-04 11:30:00,87.08,87.27,87.04,87.1,499500.0,55.6644,55.7859,55.6389,55.6772,499500.0
2015-03-04 12:00:00,87.11,87.52,87.07,87.43,531200.0,55.6836,55.9457,55.658,55.8882,531200.0
2015-03-04 12:30:00,87.43,87.62,87.4,87.41,474500.0,55.8882,56.0096,55.869,55.8754,474500.0
2015-03-04 13:00:00,87.41,87.5,87.32,87.42,355400.0,55.8754,55.9329,55.8178,55.8818,355400.0
2015-03-04 13:30:00,87.42,87.45,87.15,87.17,927200.0,55.8818,55.9009,55.7092,55.722,927200.0
2015-03-04 14:00:00,87.17,87.25,87.06,87.1,847200.0,55.722,55.7731,55.6516,55.6772,847200.0
2015-03-04 14:30:00,87.09,87.2,87.03,87.17,811800.0,55.6708,55.7411,55.6325,55.722,811800.0
2015-03-04 15:00:00,87.18,87.23,87.04,87.11,814600.0,55.7284,55.7603,55.6389,55.6836,814600.0
2015-03-04 15:30:00,87.12,87.26,87.02,87.19,1394000.0,55.69,55.7795,55.6261,55.7347,1394000.0
2015-03-05 09:30:00,87.07,87.19,86.93,87.16,1327600.0,55.658,55.7347,55.5685,55.7156,1327600.0
2015-03-05 10:00:00,87.16,87.18,86.94,87.12,917100.0,55.7156,55.7284,55.5749,55.69,917100.0
2015-03-05 10:30:00,87.11,87.13,86.88,86.94,985000.0,55.6836,55.6964,55.5366,55.5749,985000.0
2015-03-05 11:00:00,86.94,86.95,86.7,86.75,815800.0,55.5749,55.5813,55.4215,55.4535,815800.0
2015-03-05 11:30:00,86.76,86.81,86.7,86.75,460500.0,55.4599,55.4918,55.4215,55.4535,460500.0
2015-03-05 12:00:00,86.75,86.84,86.65,86.66,562100.0,55.4535,55.511,55.3896,55.3959,562100.0
2015-03-05 12:30:00,86.67,86.88,86.65,86.74,516600.0,55.4023,55.5366,55.3896,55.4471,516600.0
2015-03-05 13:00:00,86.73,86.97,86.73,86.88,370900.0,55.4407,55.5941,55.4407,55.5366,370900.0
2015-03-05 13:30:00,86.89,86.91,86.78,86.87,422800.0,55.543,55.5558,55.4727,55.5302,422800.0
2015-03-05 14:00:00,86.87,86.93,86.76,86.86,403000.0,55.5302,55.5685,55.4599,55.5238,403000.0
2015-03-05 14:30:00,86.85,86.86,86.66,86.66,403000.0,55.5174,55.5238,55.3959,55.3959,403000.0
2015-03-05 15:00:00,86.67,86.68,86.52,86.62,615800.0,55.4023,55.4087,55.3065,55.3704,615800.0
2015-03-05 15:30:00,86.62,86.85,86.56,86.72,1580700.0,55.3704,55.5174,55.332,55.4343,1580700.0
2015-03-06 09:30:00,86.41,86.6,86.23,86.41,1228400.0,55.2361,55.3576,55.1211,55.2361,1228400.0
2015-03-06 10:00:00,86.41,86.47,86.21,86.45,857400.0,55.2361,55.2745,55.1083,55.2617,857400.0
2015-03-06 10:30:00,86.45,86.48,86.16,86.25,651300.0,55.2617,55.2809,55.0763,55.1339,651300.0
2015-03-06 11:00:00,86.26,86.28,86.01,86.06,909000.0,55.1403,55.153,54.9804,55.0124,909000.0
2015-03-06 11:30:00,86.06,86.16,86.02,86.06,592800.0,55.0124,55.0763,54.9868,55.0124,592800.0
2015-03-06 12:00:00,86.06,86.13,85.82,85.9,878500.0,55.0124,55.0572,54.859,54.9101,878500.0
2015-03-06 12:30:00,85.89,86.04,85.76,85.8,619600.0,54.9037,54.9996,54.8206,54.8462,619600.0
2015-03-06 13:00:00,85.8,85.9,85.61,85.69,928600.0,54.8462,54.9101,54.7248,54.7759,928600.0
2015-03-06 13:30:00,85.68,85.86,85.5,85.86,891800.0,54.7695,54.8846,54.6544,54.8846,891800.0
2015-03-06 14:00:00,85.85,85.96,85.56,85.7,633300.0,54.8782,54.9485,54.6928,54.7823,633300.0
2015-03-06 14:30:00,85.69,85.75,85.5,85.54,621100.0,54.7759,54.8142,54.6544,54.68,621100.0
2015-03-06 15:00:00,85.54,85.86,85.53,85.62,870500.0,54.68,54.8846,54.6736,54.7311,870500.0
2015-03-06 15:30:00,85.63,85.74,85.32,85.61,2618900.0,54.7375,54.8079,54.5394,54.7248,2618900.0
2015-03-09 09:30:00,86.2,86.2,85.37,85.45,1313200.0,55.1019,55.1019,54.5713,54.6225,1313200.0
2015-03-09 10:00:00,85.45,86.04,85.45,85.89,971100.0,54.6225,54.9996,54.6225,54.9037,971100.0
2015-03-09 10:30:00,85.89,86.38,85.85,86.14,987200.0,54.9037,55.217,54.8782,55.0635,987200.0
2015-03-09 11:00:00,86.13,86.22,86.05,86.1,742900.0,55.0572,55.1147,55.006,55.038,742900.0
2015-03-09 11:30:00,86.09,86.19,85.8,85.82,806500.0,55.0316,55.0955,54.8462,54.859,806500.0
2015-03-09 12:00:00,85.82,85.87,85.75,85.77,593600.0,54.859,54.891,54.8142,54.827,593600.0
2015-03-09 12:30:00,85.77,85.95,85.76,85.83,520100.0,54.827,54.9421,54.8206,54.8654,520100.0
2015-03-09 13:00:00,85.83,85.85,85.56,85.59,920100.0,54.8654,54.8782,54.6928,54.712,920100.0
2015-03-09 13:30:00,85.58,85.75,85.41,85.43,749400.0,54.7056,54.8142,54.5969,54.6097,749400.0
2015-03-09 14:00:00,85.42,85.48,85.21,85.26,928800.0,54.6033,54.6417,54.4691,54.501,928800.0
2015-03-09 14:30:00,85.26,85.5,85.12,85.48,898000.0,54.501,54.6544,54.4115,54.6417,898000.0
2015-03-09 15:00:00,85.47,85.62,85.41,85.48,757600.0,54.6353,54.7311,54.5969,54.6417,757600.0
2015-03-09 15:30:00,85.48,85.62,85.16,85.16,1955800.0,54.6417,54.7311,54.4371,54.4371,1955800.0
2015-03-10 09:30:00,84.7,85.53,84.62,85.32,2204100.0,54.1431,54.6736,54.0919,54.5394,2204100.0
2015-03-10 10:00:00,85.33,85.53,84.65,84.73,1106700.0,54.5458,54.6736,54.1111,54.1622,1106700.0
2015-03-10 10:30:00,84.73,85.15,84.62,85.02,765200.0,54.1622,54.4307,54.0919,54.3476,765200.0
2015-03-10 11:00:00,85.03,85.14,84.89,84.91,792800.0,54.354,54.4243,54.2645,54.2773,792800.0
2015-03-10 11:30:00,84.91,84.91,84.58,84.6,765400.0,54.2773,54.2773,54.0663,54.0791,765400.0
2015-03-10 12:00:00,84.59,84.71,84.49,84.53,833300.0,54.0727,54.1494,54.0088,54.0344,833300.0
2015-03-10 12:30:00,84.53,84.74,84.49,84.56,599200.0,54.0344,54.1686,54.0088,54.0536,599200.0
2015-03-10 13:00:00,84.56,84.67,84.52,84.6,625600.0,54.0536,54.1239,54.028,54.0791,625600.0
2015-03-10 13:30:00,84.56,84.64,84.5,84.54,612300.0,54.0536,54.1047,54.0152,54.0408,612300.0
2015-03-10 14:00:00,84.54,84.65,84.37,84.4,888900.0,54.0408,54.1111,53.9321,53.9513,888900.0
2015-03-10 14:30:00,84.4,84.51,84.35,84.43,735800.0,53.9513,54.0216,53.9193,53.9705,735800.0
2015-03-10 15:00:00,84.43,84.71,84.39,84.56,920500.0,53.9705,54.1494,53.9449,54.0536,920500.0
2015-03-10 15:30:00,84.56,84.58,84.24,84.31,2233300.0,54.0536,54.0663,53.849,53.8938,2233300.0
2015-03-11 09:30:00,84.93,84.93,84.17,84.26,1416100.0,54.2901,54.2901,53.8043,53.8618,1416100.0
2015-03-11 10:00:00,84.28,84.55,84.15,84.37,885600.0,53.8746,54.0472,53.7915,53.9321,885600.0
2015-03-11 10:30:00,84.36,84.38,84.03,84.15,828100.0,53.9257,53.9385,53.7148,53.7915,828100.0
2015-03-11 11:00:00,84.15,84.63,84.14,84.62,990200.0,53.7915,54.0983,53.7851,54.0919,990200.0
2015-03-11 11:30:00,84.62,84.67,84.46,84.55,802600.0,54.0919,54.1239,53.9896,54.0472,802600.0
2015-03-11 12:00:00,84.54,84.66,84.38,84.45,636300.0,54.0408,54.1175,53.9385,53.9832,636300.0
2015-03-11 12:30:00,84.45,84.62,84.37,84.49,408900.0,53.9832,54.0919,53.9321,54.0088,408900.0
2015-03-11 13:00:00,84.49,84.64,84.36,84.49,453300.0,54.0088,54.1047,53.9257,54.0088,453300.0
2015-03-11 13:30:00,84.48,84.49,84.24,84.42,448000.0,54.0024,54.0088,53.849,53.9641,448000.0
2015-03-11 14:00:00,84.41,84.63,84.37,84.52,628200.0,53.9577,54.0983,53.9321,54.028,628200.0
2015-03-11 14:30:00,84.52,84.56,84.35,84.42,512300.0,54.028,54.0536,53.9193,53.9641,512300.0
2015-03-11 15:00:00,84.44,84.46,84.04,84.06,835900.0,53.9769,53.9896,53.7212,53.7339,835900.0
2015-03-11 15:30:00,84.05,84.23,84.03,84.03,1420400.0,53.7276,53.8426,53.7148,53.7148,1420400.0
2015-03-12 09:30:00,84.43,84.72,84.29,84.31,856200.0,53.9705,54.1558,53.881,53.8938,856200.0
2015-03-12 10:00:00,84.32,84.48,84.19,84.29,502500.0,53.9001,54.0024,53.817,53.881,502500.0
2015-03-12 10:30:00,84.28,84.4,84.21,84.33,485900.0,53.8746,53.9513,53.8298,53.9065,485900.0
2015-03-12 11:00:00,84.33,84.41,84.24,84.37,569600.0,53.9065,53.9577,53.849,53.9321,569600.0
2015-03-12 11:30:00,84.36,84.42,84.2,84.22,292000.0,53.9257,53.9641,53.8234,53.8362,292000.0
2015-03-12 12:00:00,84.21,84.22,84.07,84.18,364700.0,53.8298,53.8362,53.7403,53.8107,364700.0
2015-03-12 12:30:00,84.18,84.21,84.06,84.16,361800.0,53.8107,53.8298,53.7339,53.7979,361800.0
2015-03-12 13:00:00,84.15,84.33,84.12,84.29,394200.0,53.7915,53.9065,53.7723,53.881,394200.0
2015-03-12 13:30:00,84.28,84.32,84.17,84.19,398800.0,53.8746,53.9001,53.8043,53.817,398800.0
2015-03-12 14:00:00,84.18,84.3,84.15,84.17,508400.0,53.8107,53.8874,53.7915,53.8043,508400.0
2015-03-12 14:30:00,84.17,84.22,84.1,84.18,627600.0,53.8043,53.8362,53.7595,53.8107,627600.0
2015-03-12 15:00:00,84.18,84.32,84.18,84.28,1114900.0,53.8107,53.9001,53.8107,53.8746,1114900.0
2015-03-12 15:30:00,84.27,84.31,84.12,84.22,1718100.0,53.8682,53.8938,53.7723,53.8362,1718100.0
2015-03-13 09:30:00,83.9,84.18,83.27,83.3,1876800.0,53.6317,53.8107,53.2289,53.2481,1876800.0
2015-03-13 10:00:00,83.31,83.39,82.68,82.84,1915500.0,53.2545,53.3057,52.8518,52.9541,1915500.0
2015-03-13 10:30:00,82.84,83.1,82.77,82.97,1486200.0,52.9541,53.1203,52.9093,53.0372,1486200.0
2015-03-13 11:00:00,82.97,83.26,82.94,83.01,1046500.0,53.0372,53.2226,53.018,53.0627,1046500.0
2015-03-13 11:30:00,83.0,83.18,82.98,83.18,752400.0,53.0564,53.1714,53.0436,53.1714,752400.0
2015-03-13 12:00:00,83.19,83.3,83.08,83.23,641900.0,53.1778,53.2481,53.1075,53.2034,641900.0
2015-03-13 12:30:00,83.22,83.36,83.19,83.32,586200.0,53.197,53.2865,53.1778,53.2609,586200.0
2015-03-13 13:00:00,83.31,83.39,83.22,83.24,595500.0,53.2545,53.3057,53.197,53.2098,595500.0
2015-03-13 13:30:00,83.24,83.37,83.21,83.29,433300.0,53.2098,53.2929,53.1906,53.2417,433300.0
2015-03-13 14:00:00,83.29,83.34,83.16,83.34,604800.0,53.2417,53.2737,53.1586,53.2737,604800.0
2015-03-13 14:30:00,83.34,83.39,83.24,83.39,683900.0,53.2737,53.3057,53.2098,53.3057,683900.0
2015-03-13 15:00:00,83.39,83.46,83.25,83.45,709800.0,53.3057,53.3504,53.2162,53.344,709800.0
2015-03-13 15:30:00,83.45,84.08,83.44,83.91,2303300.0,53.344,53.7467,53.3376,53.6381,2303300.0
2015-03-16 09:30:00,83.71,84.04,83.27,83.93,1377100.0,53.5102,53.7212,53.2289,53.6508,1377100.0
2015-03-16 10:00:00,83.94,84.16,83.83,84.01,807300.0,53.6572,53.7979,53.5869,53.702,807300.0
2015-03-16 10:30:00,84.02,84.1,83.83,83.92,639500.0,53.7084,53.7595,53.5869,53.6445,639500.0
2015-03-16 11:00:00,83.93,83.99,83.73,83.91,571300.0,53.6508,53.6892,53.523,53.6381,571300.0
2015-03-16 11:30:00,83.91,84.3,83.89,84.24,524700.0,53.6381,53.8874,53.6253,53.849,524700.0
2015-03-16 12:00:00,84.22,84.27,84.03,84.06,568600.0,53.8362,53.8682,53.7148,53.7339,568600.0
2015-03-16 12:30:00,84.07,84.2,83.95,84.16,641500.0,53.7403,53.8234,53.6636,53.7979,641500.0
2015-03-16 13:00:00,84.15,84.15,84.01,84.12,381700.0,53.7915,53.7915,53.702,53.7723,381700.0
2015-03-16 13:30:00,84.12,84.27,84.07,84.15,546500.0,53.7723,53.8682,53.7403,53.7915,546500.0
2015-03-16 14:00:00,84.15,84.38,84.06,84.38,573400.0,53.7915,53.9385,53.7339,53.9385,573400.0
2015-03-16 14:30:00,84.39,84.84,84.36,84.69,1008600.0,53.9449,54.2325,53.9257,54.1367,1008600.0
2015-03-16 15:00:00,84.69,84.86,84.65,84.73,1101100.0,54.1367,54.2453,54.1111,54.1622,1101100.0
2015-03-16 15:30:00,84.74,84.86,84.61,84.76,1755400.0,54.1686,54.2453,54.0855,54.1814,1755400.0
2015-03-17 09:30:00,84.54,84.85,84.21,84.38,1074100.0,54.0408,54.2389,53.8298,53.9385,1074100.0
2015-03-17 10:00:00,84.37,84.4,84.22,84.29,888000.0,53.9321,53.9513,53.8362,53.881,888000.0
2015-03-17 10:30:00,84.29,84.46,84.2,84.42,870800.0,53.881,53.9896,53.8234,53.9641,870800.0
2015-03-17 11:00:00,84.42,84.46,84.22,84.3,1024700.0,53.9641,53.9896,53.8362,53.8874,1024700.0
2015-03-17 11:30:00,84.3,84.31,84.02,84.25,896000.0,53.8874,53.8938,53.7084,53.8554,896000.0
2015-03-17 12:00:00,84.25,84.27,84.01,84.2,755600.0,53.8554,53.8682,53.702,53.8234,755600.0
2015-03-17 12:30:00,84.2,84.44,84.15,84.42,837900.0,53.8234,53.9769,53.7915,53.9641,837900.0
2015-03-17 13:00:00,84.42,84.56,84.35,84.39,434700.0,53.9641,54.0536,53.9193,53.9449,434700.0
2015-03-17 13:30:00,84.39,84.48,84.23,84.38,552900.0,53.9449,54.0024,53.8426,53.9385,552900.0
2015-03-17 14:00:00,84.37,84.44,84.08,84.12,461900.0,53.9321,53.9769,53.7467,53.7723,461900.0
2015-03-17 14:30:00,84.12,84.18,84.04,84.13,633000.0,53.7723,53.8107,53.7212,53.7787,633000.0
2015-03-17 15:00:00,84.13,84.34,84.11,84.33,704500.0,53.7787,53.9129,53.7659,53.9065,704500.0
2015-03-17 15:30:00,84.33,84.4,84.07,84.09,1130400.0,53.9065,53.9513,53.7403,53.7531,1130400.0
2015-03-18 09:30:00,83.54,84.03,83.43,83.71,884400.0,53.4015,53.7148,53.3312,53.5102,884400.0
2015-03-18 10:00:00,83.71,84.16,83.69,84.15,719900.0,53.5102,53.7979,53.4974,53.7915,719900.0
2015-03-18 10:30:00,84.16,84.41,83.94,84.29,1008500.0,53.7979,53.9577,53.6572,53.881,1008500.0
2015-03-18 11:00:00,84.29,84.49,84.22,84.42,766700.0,53.881,54.0088,53.8362,53.9641,766700.0
2015-03-18 11:30:00,84.41,84.58,84.29,84.48,621300.0,53.9577,54.0663,53.881,54.0024,621300.0
2015-03-18 12:00:00,84.48,84.59,84.34,84.56,490900.0,54.0024,54.0727,53.9129,54.0536,490900.0
2015-03-18 12:30:00,84.56,84.71,84.45,84.47,720100.0,54.0536,54.1494,53.9832,53.996,720100.0
2015-03-18 13:00:00,84.47,84.63,84.4,84.5,483800.0,53.996,54.0983,53.9513,54.0152,483800.0
2015-03-18 13:30:00,84.51,84.62,84.35,84.51,743400.0,54.0216,54.0919,53.9193,54.0216,743400.0
2015-03-18 14:00:00,84.5,85.98,84.46,85.75,2013800.0,54.0152,54.9613,53.9896,54.8142,2013800.0
2015-03-18 14:30:00,85.76,86.07,85.52,85.82,1491400.0,54.8206,55.0188,54.6672,54.859,1491400.0
2015-03-18 15:00:00,85.81,86.37,85.77,86.04,1609500.0,54.8526,55.2106,54.827,54.9996,1609500.0
2015-03-18 15:30:00,86.03,86.1,85.8,86.06,2171800.0,54.9932,55.038,54.8462,55.0124,2171800.0
2015-03-19 09:30:00,85.19,85.5,84.85,85.08,951900.0,54.4563,54.6544,54.2389,54.386,951900.0
2015-03-19 10:00:00,85.07,85.33,84.96,85.09,540300.0,54.3796,54.5458,54.3093,54.3924,540300.0
2015-03-19 10:30:00,85.08,85.09,84.8,84.86,516800.0,54.386,54.3924,54.207,54.2453,516800.0
2015-03-19 11:00:00,84.86,85.07,84.78,84.86,538600.0,54.2453,54.3796,54.1942,54.2453,538600.0
2015-03-19 11:30:00,84.85,84.89,84.61,84.74,495600.0,54.2389,54.2645,54.0855,54.1686,495600.0
2015-03-19 12:00:00,84.73,84.86,84.65,84.71,370300.0,54.1622,54.2453,54.1111,54.1494,370300.0
2015-03-19 12:30:00,84.71,84.74,84.57,84.68,303000.0,54.1494,54.1686,54.06,54.1303,303000.0
2015-03-19 13:00:00,84.67,84.74,84.52,84.72,438700.0,54.1239,54.1686,54.028,54.1558,438700.0
2015-03-19 13:30:00,84.71,84.78,84.61,84.64,430300.0,54.1494,54.1942,54.0855,54.1047,430300.0
2015-03-19 14:00:00,84.65,84.85,84.49,84.51,573700.0,54.1111,54.2389,54.0088,54.0216,573700.0
2015-03-19 14:30:00,84.52,84.54,84.4,84.48,569900.0,54.028,54.0408,53.9513,54.0024,569900.0
2015-03-19 15:00:00,84.49,84.54,84.35,84.44,798600.0,54.0088,54.0408,53.9193,53.9769,798600.0
2015-03-19 15:30:00,84.45,84.46,84.32,84.42,1883700.0,53.9832,53.9896,53.9001,53.9641,1883700.0
2015-03-20 09:30:00,84.67,85.23,84.53,85.09,5979100.0,54.1239,54.4818,54.0344,54.3924,5979100.0
2015-03-20 10:00:00,85.1,85.2,84.94,85.18,853700.0,54.3987,54.4627,54.2965,54.4499,853700.0
2015-03-20 10:30:00,85.18,85.4,85.13,85.16,803900.0,54.4499,54.5905,54.4179,54.4371,803900.0
2015-03-20 11:00:00,85.16,85.37,85.15,85.3,1044200.0,54.4371,54.5713,54.4307,54.5266,1044200.0
2015-03-20 11:30:00,85.29,85.33,85.17,85.19,476800.0,54.5202,54.5458,54.4435,54.4563,476800.0
2015-03-20 12:00:00,85.19,85.32,85.14,85.2,406200.0,54.4563,54.5394,54.4243,54.4627,406200.0
2015-03-20 12:30:00,85.2,85.33,85.17,85.27,798800.0,54.4627,54.5458,54.4435,54.5074,798800.0
2015-03-20 13:00:00,85.28,85.33,85.16,85.28,523400.0,54.5138,54.5458,54.4371,54.5138,523400.0
2015-03-20 13:30:00,85.28,85.31,85.2,85.25,577300.0,54.5138,54.533,54.4627,54.4946,577300.0
2015-03-20 14:00:00,85.25,85.29,85.15,85.18,616100.0,54.4946,54.5202,54.4307,54.4499,616100.0
2015-03-20 14:30:00,85.18,85.25,85.14,85.19,713700.0,54.4499,54.4946,54.4243,54.4563,713700.0
2015-03-20 15:00:00,85.19,85.2,84.91,85.01,863000.0,54.4563,54.4627,54.2773,54.3412,863000.0
2015-03-20 15:30:00,85.01,85.14,84.39,84.54,5835900.0,54.3412,54.4243,53.9449,54.0408,5835900.0
2015-03-23 09:30:00,85.02,85.79,85.01,85.67,1843900.0,54.3476,54.8398,54.3412,54.7631,1843900.0
2015-03-23 10:00:00,85.67,85.7,85.38,85.39,777500.0,54.7631,54.7823,54.5777,54.5841,777500.0
2015-03-23 10:30:00,85.38,85.42,85.12,85.31,873700.0,54.5777,54.6033,54.4115,54.533,873700.0
2015-03-23 11:00:00,85.32,85.33,85.1,85.19,670000.0,54.5394,54.5458,54.3987,54.4563,670000.0
2015-03-23 11:30:00,85.2,85.3,85.11,85.26,512200.0,54.4627,54.5266,54.4051,54.501,512200.0
2015-03-23 12:00:00,85.26,85.44,85.19,85.43,524700.0,54.501,54.6161,54.4563,54.6097,524700.0
2015-03-23 12:30:00,85.42,85.51,85.37,85.39,472100.0,54.6033,54.6608,54.5713,54.5841,472100.0
2015-03-23 13:00:00,85.4,85.41,85.23,85.25,319100.0,54.5905,54.5969,54.4818,54.4946,319100.0
2015-03-23 13:30:00,85.25,85.43,85.23,85.36,486700.0,54.4946,54.6097,54.4818,54.5649,486700.0
2015-03-23 14:00:00,85.36,85.69,85.34,85.68,922100.0,54.5649,54.7759,54.5522,54.7695,922100.0
2015-03-23 14:30:00,85.68,85.71,85.38,85.53,806300.0,54.7695,54.7887,54.5777,54.6736,806300.0
2015-03-23 15:00:00,85.53,85.69,85.43,85.56,831100.0,54.6736,54.7759,54.6097,54.6928,831100.0
2015-03-23 15:30:00,85.56,85.57,85.34,85.38,2326500.0,54.6928,54.6992,54.5522,54.5777,2326500.0
2015-03-24 09:30:00,85.3,85.78,84.95,85.17,1100600.0,54.5266,54.8334,54.3029,54.4435,1100600.0
2015-03-24 10:00:00,85.16,85.33,85.08,85.15,631200.0,54.4371,54.5458,54.386,54.4307,631200.0
2015-03-24 10:30:00,85.14,85.16,84.97,85.03,608200.0,54.4243,54.4371,54.3156,54.354,608200.0
2015-03-24 11:00:00,85.03,85.21,84.95,85.2,488300.0,54.354,54.4691,54.3029,54.4627,488300.0
2015-03-24 11:30:00,85.21,85.26,85.05,85.05,342100.0,54.4691,54.501,54.3668,54.3668,342100.0
2015-03-24 12:00:00,85.05,85.22,85.02,85.07,308500.0,54.3668,54.4755,54.3476,54.3796,308500.0
2015-03-24 12:30:00,85.08,85.09,84.95,84.98,430200.0,54.386,54.3924,54.3029,54.322,430200.0
2015-03-24 13:00:00,84.98,85.08,84.63,84.68,511200.0,54.322,54.386,54.0983,54.1303,511200.0
2015-03-24 13:30:00,84.68,84.95,84.65,84.82,468700.0,54.1303,54.3029,54.1111,54.2198,468700.0
2015-03-24 14:00:00,84.8,84.82,84.61,84.69,392600.0,54.207,54.2198,54.0855,54.1367,392600.0
2015-03-24 14:30:00,84.68,84.7,84.56,84.63,493600.0,54.1303,54.1431,54.0536,54.0983,493600.0
2015-03-24 15:00:00,84.64,84.75,84.54,84.57,521400.0,54.1047,54.175,54.0408,54.06,521400.0
2015-03-24 15:30:00,84.57,84.68,84.5,84.5,1096600.0,54.06,54.1303,54.0152,54.0152,1096600.0
2015-03-25 09:30:00,85.05,85.32,84.9,85.27,974300.0,54.3668,54.5394,54.2709,54.5074,974300.0
2015-03-25 10:00:00,85.26,85.57,85.23,85.37,709200.0,54.501,54.6992,54.4818,54.5713,709200.0
2015-03-25 10:30:00,85.37,85.4,84.92,85.39,781500.0,54.5713,54.5905,54.2837,54.5841,781500.0
2015-03-25 11:00:00,85.4,85.45,85.12,85.18,488800.0,54.5905,54.6225,54.4115,54.4499,488800.0
2015-03-25 11:30:00,85.18,85.2,84.77,84.91,629200.0,54.4499,54.4627,54.1878,54.2773,629200.0
2015-03-25 12:00:00,84.91,85.02,84.78,84.96,478900.0,54.2773,54.3476,54.1942,54.3093,478900.0
2015-03-25 12:30:00,84.95,85.04,84.8,85.03,386200.0,54.3029,54.3604,54.207,54.354,386200.0
2015-03-25 13:00:00,85.03,85.19,84.86,85.15,474300.0,54.354,54.4563,54.2453,54.4307,474300.0
2015-03-25 13:30:00,85.15,85.35,85.06,85.21,477500.0,54.4307,54.5586,54.3732,54.4691,477500.0
2015-03-25 14:00:00,85.21,85.29,85.14,85.25,484000.0,54.4691,54.5202,54.4243,54.4946,484000.0
2015-03-25 14:30:00,85.26,85.34,85.1,85.26,525100.0,54.501,54.5522,54.3987,54.501,525100.0
2015-03-25 15:00:00,85.26,85.26,84.93,84.97,653900.0,54.501,54.501,54.2901,54.3156,653900.0
2015-03-25 15:30:00,84.97,85.05,84.82,84.86,1583700.0,54.3156,54.3668,54.2198,54.2453,1583700.0
2015-03-26 09:30:00,85.27,85.57,84.87,84.9,1444700.0,54.5074,54.6992,54.2517,54.2709,1444700.0
2015-03-26 10:00:00,84.89,84.91,84.39,84.67,891700.0,54.2645,54.2773,53.9449,54.1239,891700.0
2015-03-26 10:30:00,84.66,84.67,84.31,84.34,733800.0,54.1175,54.1239,53.8938,53.9129,733800.0
2015-03-26 11:00:00,84.33,84.46,84.12,84.44,804700.0,53.9065,53.9896,53.7723,53.9769,804700.0
2015-03-26 11:30:00,84.42,84.46,84.19,84.46,739800.0,53.9641,53.9896,53.817,53.9896,739800.0
2015-03-26 12:00:00,84.45,84.46,84.25,84.37,547900.0,53.9832,53.9896,53.8554,53.9321,547900.0
2015-03-26 12:30:00,84.37,84.41,84.27,84.34,612200.0,53.9321,53.9577,53.8682,53.9129,612200.0
2015-03-26 13:00:00,84.34,84.42,84.09,84.41,583800.0,53.9129,53.9641,53.7531,53.9577,583800.0
2015-03-26 13:30:00,84.41,84.69,84.37,84.64,684600.0,53.9577,54.1367,53.9321,54.1047,684600.0
2015-03-26 14:00:00,84.63,84.75,84.41,84.41,648700.0,54.0983,54.175,53.9577,53.9577,648700.0
2015-03-26 14:30:00,84.41,84.46,84.22,84.24,572700.0,53.9577,53.9896,53.8362,53.849,572700.0
2015-03-26 15:00:00,84.24,84.34,84.18,84.24,733600.0,53.849,53.9129,53.8107,53.849,733600.0
2015-03-26 15:30:00,84.24,84.45,84.14,84.31,1826500.0,53.849,53.9832,53.7851,53.8938,1826500.0
2015-03-27 09:30:00,84.04,84.05,83.45,83.54,1311100.0,53.7212,53.7276,53.344,53.4015,1311100.0
2015-03-27 10:00:00,83.54,83.94,83.45,83.88,719300.0,53.4015,53.6572,53.344,53.6189,719300.0
2015-03-27 10:30:00,83.88,83.95,83.51,83.91,502700.0,53.6189,53.6636,53.3824,53.6381,502700.0
2015-03-27 11:00:00,83.9,83.9,83.64,83.81,405500.0,53.6317,53.6317,53.4655,53.5741,405500.0
2015-03-27 11:30:00,83.81,84.04,83.79,84.04,441700.0,53.5741,53.7212,53.5614,53.7212,441700.0
2015-03-27 12:00:00,84.04,84.05,83.81,83.9,392900.0,53.7212,53.7276,53.5741,53.6317,392900.0
2015-03-27 12:30:00,83.89,84.01,83.72,83.75,327300.0,53.6253,53.702,53.5166,53.5358,327300.0
2015-03-27 13:00:00,83.76,83.84,83.74,83.75,283500.0,53.5422,53.5933,53.5294,53.5358,283500.0
2015-03-27 13:30:00,83.75,83.86,83.69,83.8,303900.0,53.5358,53.6061,53.4974,53.5677,303900.0
2015-03-27 14:00:00,83.8,83.86,83.55,83.64,451200.0,53.5677,53.6061,53.4079,53.4655,451200.0
2015-03-27 14:30:00,83.64,83.67,83.41,83.49,618600.0,53.4655,53.4846,53.3184,53.3696,618600.0
2015-03-27 15:00:00,83.49,83.59,83.4,83.42,642700.0,53.3696,53.4335,53.312,53.3248,642700.0
2015-03-27 15:30:00,83.42,83.62,83.33,83.56,1769700.0,53.3248,53.4527,53.2673,53.4143,1769700.0
2015-03-30 09:30:00,84.27,85.49,84.25,85.2,2132800.0,53.8682,54.648,53.8554,54.4627,2132800.0
2015-03-30 10:00:00,85.19,85.34,84.96,85.33,998300.0,54.4563,54.5522,54.3093,54.5458,998300.0
2015-03-30 10:30:00,85.34,85.47,85.19,85.19,1084400.0,54.5522,54.6353,54.4563,54.4563,1084400.0
2015-03-30 11:00:00,85.2,85.42,84.96,85.36,955400.0,54.4627,54.6033,54.3093,54.5649,955400.0
2015-03-30 11:30:00,85.35,85.47,85.32,85.34,774700.0,54.5586,54.6353,54.5394,54.5522,774700.0
2015-03-30 12:00:00,85.35,85.48,85.27,85.32,586200.0,54.5586,54.6417,54.5074,54.5394,586200.0
2015-03-30 12:30:00,85.33,85.48,85.3,85.47,462500.0,54.5458,54.6417,54.5266,54.6353,462500.0
2015-03-30 13:00:00,85.47,85.53,85.38,85.48,589700.0,54.6353,54.6736,54.5777,54.6417,589700.0
2015-03-30 13:30:00,85.49,85.57,85.27,85.37,584000.0,54.648,54.6992,54.5074,54.5713,584000.0
2015-03-30 14:00:00,85.37,85.62,85.32,85.52,421200.0,54.5713,54.7311,54.5394,54.6672,421200.0
2015-03-30 14:30:00,85.52,85.82,85.46,85.81,678600.0,54.6672,54.859,54.6289,54.8526,678600.0
2015-03-30 15:00:00,85.82,85.82,85.54,85.76,741000.0,54.859,54.859,54.68,54.8206,741000.0
2015-03-30 15:30:00,85.76,85.79,85.53,85.6,1893500.0,54.8206,54.8398,54.6736,54.7184,1893500.0
2015-03-31 09:30:00,84.85,84.96,84.46,84.85,1249400.0,54.2389,54.3093,53.9896,54.2389,1249400.0
2015-03-31 10:00:00,84.87,85.01,84.82,84.94,484100.0,54.2517,54.3412,54.2198,54.2965,484100.0
2015-03-31 10:30:00,84.93,85.16,84.93,85.01,380300.0,54.2901,54.4371,54.2901,54.3412,380300.0
2015-03-31 11:00:00,85.02,85.27,85.0,85.15,497200.0,54.3476,54.5074,54.3348,54.4307,497200.0
2015-03-31 11:30:00,85.13,85.13,84.83,84.91,471900.0,54.4179,54.4179,54.2262,54.2773,471900.0
2015-03-31 12:00:00,84.91,85.05,84.84,85.03,466600.0,54.2773,54.3668,54.2325,54.354,466600.0
2015-03-31 12:30:00,85.02,85.13,84.95,85.04,446500.0,54.3476,54.4179,54.3029,54.3604,446500.0
2015-03-31 13:00:00,85.05,85.18,85.05,85.14,347200.0,54.3668,54.4499,54.3668,54.4243,347200.0
2015-03-31 13:30:00,85.13,85.34,85.12,85.31,400700.0,54.4179,54.5522,54.4115,54.533,400700.0
2015-03-31 14:00:00,85.32,85.34,85.08,85.11,398800.0,54.5394,54.5522,54.386,54.4051,398800.0
2015-03-31 14:30:00,85.12,85.22,84.95,85.22,620500.0,54.4115,54.4755,54.3029,54.4755,620500.0
2015-03-31 15:00:00,85.22,85.23,84.86,84.88,1192300.0,54.4755,54.4818,54.2453,54.2581,1192300.0
2015-03-31 15:30:00,84.87,85.12,84.72,84.94,1850000.0,54.2517,54.4115,54.1558,54.2965,1850000.0
2015-04-01 09:30:00,85.74,86.0,84.61,84.75,1742600.0,54.8079,54.9741,54.0855,54.175,1742600.0
2015-04-01 10:00:00,84.76,84.87,84.57,84.77,785200.0,54.1814,54.2517,54.06,54.1878,785200.0
2015-04-01 10:30:00,84.79,85.25,84.79,85.09,918000.0,54.2006,54.4946,54.2006,54.3924,918000.0
2015-04-01 11:00:00,85.09,85.22,84.86,84.9,804200.0,54.3924,54.4755,54.2453,54.2709,804200.0
2015-04-01 11:30:00,84.89,84.92,84.73,84.8,764200.0,54.2645,54.2837,54.1622,54.207,764200.0
2015-04-01 12:00:00,84.81,84.81,84.62,84.72,605500.0,54.2134,54.2134,54.0919,54.1558,605500.0
2015-04-01 12:30:00,84.73,85.0,84.67,84.97,566800.0,54.1622,54.3348,54.1239,54.3156,566800.0
2015-04-01 13:00:00,84.97,84.98,84.73,84.81,708400.0,54.3156,54.322,54.1622,54.2134,708400.0
2015-04-01 13:30:00,84.8,85.04,84.74,84.91,550800.0,54.207,54.3604,54.1686,54.2773,550800.0
2015-04-01 14:00:00,84.91,84.95,84.66,84.83,785200.0,54.2773,54.3029,54.1175,54.2262,785200.0
2015-04-01 14:30:00,84.82,84.83,84.66,84.74,631700.0,54.2198,54.2262,54.1175,54.1686,631700.0
2015-04-01 15:00:00,84.73,84.75,84.45,84.46,846900.0,54.1622,54.175,53.9832,53.9896,846900.0
2015-04-01 15:30:00,84.46,84.63,84.26,84.45,1903000.0,53.9896,54.0983,53.8618,53.9832,1903000.0
2015-04-02 09:30:00,84.09,84.94,83.85,84.94,1282700.0,53.7531,54.2965,53.5997,54.2965,1282700.0
2015-04-02 10:00:00,84.94,84.94,84.77,84.9,1004400.0,54.2965,54.2965,54.1878,54.2709,1004400.0
2015-04-02 10:30:00,84.92,84.93,84.72,84.8,487700.0,54.2837,54.2901,54.1558,54.207,487700.0
2015-04-02 11:00:00,84.8,84.84,84.53,84.54,530300.0,54.207,54.2325,54.0344,54.0408,530300.0
2015-04-02 11:30:00,84.55,84.59,84.4,84.42,355300.0,54.0472,54.0727,53.9513,53.9641,355300.0
2015-04-02 12:00:00,84.42,84.49,84.3,84.41,367700.0,53.9641,54.0088,53.8874,53.9577,367700.0
2015-04-02 12:30:00,84.41,84.48,84.31,84.34,648900.0,53.9577,54.0024,53.8938,53.9129,648900.0
2015-04-02 13:00:00,84.34,84.43,84.27,84.28,486800.0,53.9129,53.9705,53.8682,53.8746,486800.0
2015-04-02 13:30:00,84.28,84.4,84.0,84.28,756000.0,53.8746,53.9513,53.6956,53.8746,756000.0
2015-04-02 14:00:00,84.27,84.5,84.22,84.36,501000.0,53.8682,54.0152,53.8362,53.9257,501000.0
2015-04-02 14:30:00,84.36,84.38,84.18,84.21,491300.0,53.9257,53.9385,53.8107,53.8298,491300.0
2015-04-02 15:00:00,84.22,84.3,84.18,84.27,546600.0,53.8362,53.8874,53.8107,53.8682,546600.0
2015-04-02 15:30:00,84.28,84.49,84.25,84.28,1729300.0,53.8746,54.0088,53.8554,53.8746,1729300.0
2015-04-06 09:30:00,85.15,85.19,84.2,84.72,1089300.0,54.4307,54.4563,53.8234,54.1558,1089300.0
2015-04-06 10:00:00,84.72,85.2,84.71,85.14,713700.0,54.1558,54.4627,54.1494,54.4243,713700.0
2015-04-06 10:30:00,85.15,85.34,85.09,85.23,584600.0,54.4307,54.5522,54.3924,54.4818,584600.0
2015-04-06 11:00:00,85.24,85.37,85.22,85.36,458000.0,54.4882,54.5713,54.4755,54.5649,458000.0
2015-04-06 11:30:00,85.36,85.47,85.31,85.37,600800.0,54.5649,54.6353,54.533,54.5713,600800.0
2015-04-06 12:00:00,85.37,85.53,85.3,85.41,540600.0,54.5713,54.6736,54.5266,54.5969,540600.0
2015-04-06 12:30:00,85.41,85.53,85.4,85.52,329200.0,54.5969,54.6736,54.5905,54.6672,329200.0
2015-04-06 13:00:00,85.52,85.54,85.42,85.51,445400.0,54.6672,54.68,54.6033,54.6608,445400.0
2015-04-06 13:30:00,85.52,85.53,85.39,85.5,522400.0,54.6672,54.6736,54.5841,54.6544,522400.0
2015-04-06 14:00:00,85.48,85.52,85.38,85.48,428300.0,54.6417,54.6672,54.5777,54.6417,428300.0
2015-04-06 14:30:00,85.49,85.64,85.47,85.62,500000.0,54.648,54.7439,54.6353,54.7311,500000.0
2015-04-06 15:00:00,85.61,85.63,85.39,85.42,834000.0,54.7248,54.7375,54.5841,54.6033,834000.0
2015-04-06 15:30:00,85.41,85.47,85.09,85.14,1231500.0,54.5969,54.6353,54.3924,54.4243,1231500.0
2015-04-07 09:30:00,85.01,85.49,84.75,85.31,1258500.0,54.3412,54.648,54.175,54.533,1258500.0
2015-04-07 10:00:00,85.32,85.76,85.24,85.66,1205800.0,54.5394,54.8206,54.4882,54.7567,1205800.0
2015-04-07 10:30:00,85.66,85.85,85.56,85.78,897600.0,54.7567,54.8782,54.6928,54.8334,897600.0
2015-04-07 11:00:00,85.78,85.82,85.61,85.65,686900.0,54.8334,54.859,54.7248,54.7503,686900.0
2015-04-07 11:30:00,85.65,85.71,85.6,85.67,433100.0,54.7503,54.7887,54.7184,54.7631,433100.0
2015-04-07 12:00:00,85.67,85.78,85.65,85.76,475400.0,54.7631,54.8334,54.7503,54.8206,475400.0
2015-04-07 12:30:00,85.75,85.83,85.68,85.72,485600.0,54.8142,54.8654,54.7695,54.7951,485600.0
2015-04-07 13:00:00,85.73,85.85,85.7,85.81,389900.0,54.8015,54.8782,54.7823,54.8526,389900.0
2015-04-07 13:30:00,85.81,85.89,85.66,85.78,597800.0,54.8526,54.9037,54.7567,54.8334,597800.0
2015-04-07 14:00:00,85.79,86.15,85.78,86.14,753100.0,54.8398,55.0699,54.8334,55.0635,753100.0
2015-04-07 14:30:00,86.14,86.17,86.04,86.14,511400.0,55.0635,55.0827,54.9996,55.0635,511400.0
2015-04-07 15:00:00,86.13,86.14,85.89,85.99,792500.0,55.0572,55.0635,54.9037,54.9677,792500.0
2015-04-07 15:30:00,85.99,85.99,85.67,85.72,1330400.0,54.9677,54.9677,54.7631,54.7951,1330400.0
2015-04-08 09:30:00,85.8,85.9,85.42,85.5,1102900.0,54.8462,54.9101,54.6033,54.6544,1102900.0
2015-04-08 10:00:00,85.5,85.74,85.45,85.72,930800.0,54.6544,54.8079,54.6225,54.7951,930800.0
2015-04-08 10:30:00,85.72,85.72,84.86,84.86,1605300.0,54.7951,54.7951,54.2453,54.2453,1605300.0
2015-04-08 11:00:00,84.85,84.99,84.61,84.62,1125500.0,54.2389,54.3284,54.0855,54.0919,1125500.0
2015-04-08 11:30:00,84.62,84.66,84.42,84.57,1096500.0,54.0919,54.1175,53.9641,54.06,1096500.0
2015-04-08 12:00:00,84.56,84.62,84.38,84.39,621800.0,54.0536,54.0919,53.9385,53.9449,621800.0
2015-04-08 12:30:00,84.39,84.43,84.23,84.39,803400.0,53.9449,53.9705,53.8426,53.9449,803400.0
2015-04-08 13:00:00,84.38,84.43,84.2,84.36,778300.0,53.9385,53.9705,53.8234,53.9257,778300.0
2015-04-08 13:30:00,84.37,84.47,84.3,84.47,443500.0,53.9321,53.996,53.8874,53.996,443500.0
2015-04-08 14:00:00,84.48,84.73,84.13,84.42,1068500.0,54.0024,54.1622,53.7787,53.9641,1068500.0
2015-04-08 14:30:00,84.43,84.47,84.07,84.14,820900.0,53.9705,53.996,53.7403,53.7851,820900.0
2015-04-08 15:00:00,84.14,84.25,84.02,84.18,904900.0,53.7851,53.8554,53.7084,53.8107,904900.0
2015-04-08 15:30:00,84.19,84.34,84.05,84.07,2297400.0,53.817,53.9129,53.7276,53.7403,2297400.0
2015-04-09 09:30:00,84.0,84.33,83.95,84.1,1355000.0,53.6956,53.9065,53.6636,53.7595,1355000.0
2015-04-09 10:00:00,84.1,84.14,83.9,84.06,1094100.0,53.7595,53.7851,53.6317,53.7339,1094100.0
2015-04-09 10:30:00,84.05,84.06,83.81,84.01,869100.0,53.7276,53.7339,53.5741,53.702,869100.0
2015-04-09 11:00:00,84.01,84.09,83.82,83.96,858700.0,53.702,53.7531,53.5805,53.67,858700.0
2015-04-09 11:30:00,83.96,84.15,83.91,84.09,486900.0,53.67,53.7915,53.6381,53.7531,486900.0
2015-04-09 12:00:00,84.1,84.2,84.06,84.17,408200.0,53.7595,53.8234,53.7339,53.8043,408200.0
2015-04-09 12:30:00,84.17,84.26,84.13,84.23,728300.0,53.8043,53.8618,53.7787,53.8426,728300.0
2015-04-09 13:00:00,84.23,84.24,84.08,84.11,636600.0,53.8426,53.849,53.7467,53.7659,636600.0
2015-04-09 13:30:00,84.11,84.14,83.97,84.02,474300.0,53.7659,53.7851,53.6764,53.7084,474300.0
2015-04-09 14:00:00,84.02,84.14,83.98,84.07,404500.0,53.7084,53.7851,53.6828,53.7403,404500.0
2015-04-09 14:30:00,84.07,84.37,84.05,84.21,782200.0,53.7403,53.9321,53.7276,53.8298,782200.0
2015-04-09 15:00:00,84.22,84.67,84.19,84.66,965000.0,53.8362,54.1239,53.817,54.1175,965000.0
2015-04-09 15:30:00,84.67,84.73,84.52,84.64,2147800.0,54.1239,54.1622,54.028,54.1047,2147800.0
2015-04-10 09:30:00,85.37,85.37,84.77,85.08,1310400.0,54.5713,54.5713,54.1878,54.386,1310400.0
2015-04-10 10:00:00,85.09,85.5,85.08,85.48,1036300.0,54.3924,54.6544,54.386,54.6417,1036300.0
2015-04-10 10:30:00,85.49,85.88,85.49,85.81,1095200.0,54.648,54.8973,54.648,54.8526,1095200.0
2015-04-10 11:00:00,85.8,85.98,85.8,85.98,866200.0,54.8462,54.9613,54.8462,54.9613,866200.0
2015-04-10 11:30:00,85.97,86.04,85.94,85.97,1084900.0,54.9549,54.9996,54.9357,54.9549,1084900.0
2015-04-10 12:00:00,85.96,86.03,85.88,85.9,579700.0,54.9485,54.9932,54.8973,54.9101,579700.0
2015-04-10 12:30:00,85.9,85.98,85.64,85.65,552300.0,54.9101,54.9613,54.7439,54.7503,552300.0
2015-04-10 13:00:00,85.66,85.78,85.63,85.72,611400.0,54.7567,54.8334,54.7375,54.7951,611400.0
2015-04-10 13:30:00,85.72,85.74,85.59,85.63,423500.0,54.7951,54.8079,54.712,54.7375,423500.0
2015-04-10 14:00:00,85.63,85.73,85.55,85.64,490100.0,54.7375,54.8015,54.6864,54.7439,490100.0
2015-04-10 14:30:00,85.64,85.68,85.5,85.67,498500.0,54.7439,54.7695,54.6544,54.7631,498500.0
2015-04-10 15:00:00,85.67,85.71,85.49,85.59,673600.0,54.7631,54.7887,54.648,54.712,673600.0
2015-04-10 15:30:00,85.59,85.67,85.5,85.54,1381100.0,54.712,54.7631,54.6544,54.68,1381100.0
2015-04-13 09:30:00,85.92,86.25,85.86,86.12,861200.0,54.9229,55.1339,54.8846,55.0508,861200.0
2015-04-13 10:00:00,86.13,86.13,85.82,85.84,578300.0,55.0572,55.0572,54.859,54.8718,578300.0
2015-04-13 10:30:00,85.85,85.93,85.46,85.46,574900.0,54.8782,54.9293,54.6289,54.6289,574900.0
2015-04-13 11:00:00,85.46,85.81,85.45,85.72,549800.0,54.6289,54.8526,54.6225,54.7951,549800.0
2015-04-13 11:30:00,85.73,85.88,85.65,85.69,441400.0,54.8015,54.8973,54.7503,54.7759,441400.0
2015-04-13 12:00:00,85.69,85.8,85.67,85.78,446700.0,54.7759,54.8462,54.7631,54.8334,446700.0
2015-04-13 12:30:00,85.78,85.89,85.76,85.85,385000.0,54.8334,54.9037,54.8206,54.8782,385000.0
2015-04-13 13:00:00,85.85,85.86,85.75,85.78,469100.0,54.8782,54.8846,54.8142,54.8334,469100.0
2015-04-13 13:30:00,85.78,85.85,85.71,85.78,484500.0,54.8334,54.8782,54.7887,54.8334,484500.0
2015-04-13 14:00:00,85.77,85.79,85.58,85.62,401600.0,54.827,54.8398,54.7056,54.7311,401600.0
2015-04-13 14:30:00,85.63,85.73,85.49,85.54,430200.0,54.7375,54.8015,54.648,54.68,430200.0
2015-04-13 15:00:00,85.54,85.59,85.24,85.33,695600.0,54.68,54.712,54.4882,54.5458,695600.0
2015-04-13 15:30:00,85.32,85.52,85.28,85.36,1001900.0,54.5394,54.6672,54.5138,54.5649,1001900.0
2015-04-14 09:30:00,85.6,86.15,85.53,86.05,1440600.0,54.7184,55.0699,54.6736,55.006,1440600.0
2015-04-14 10:00:00,86.04,86.07,85.84,86.02,890800.0,54.9996,55.0188,54.8718,54.9868,890800.0
2015-04-14 10:30:00,86.03,86.3,85.93,86.14,669700.0,54.9932,55.1658,54.9293,55.0635,669700.0
2015-04-14 11:00:00,86.14,86.46,86.08,86.29,629200.0,55.0635,55.2681,55.0252,55.1594,629200.0
2015-04-14 11:30:00,86.29,86.77,86.25,86.76,677600.0,55.1594,55.4663,55.1339,55.4599,677600.0
2015-04-14 12:00:00,86.77,87.16,86.77,87.16,1406800.0,55.4663,55.7156,55.4663,55.7156,1406800.0
2015-04-14 12:30:00,87.16,87.28,87.15,87.19,1165100.0,55.7156,55.7923,55.7092,55.7347,1165100.0
2015-04-14 13:00:00,87.19,87.48,87.17,87.19,1316900.0,55.7347,55.9201,55.722,55.7347,1316900.0
2015-04-14 13:30:00,87.2,87.24,86.93,87.02,685000.0,55.7411,55.7667,55.5685,55.6261,685000.0
2015-04-14 14:00:00,87.01,87.01,86.8,86.95,675000.0,55.6197,55.6197,55.4854,55.5813,675000.0
2015-04-14 14:30:00,86.97,86.98,86.79,86.86,584800.0,55.5941,55.6005,55.479,55.5238,584800.0
2015-04-14 15:00:00,86.86,86.99,86.73,86.8,766100.0,55.5238,55.6069,55.4407,55.4854,766100.0
2015-04-14 15:30:00,86.8,86.92,86.52,86.64,1873500.0,55.4854,55.5622,55.3065,55.3832,1873500.0
2015-04-15 09:30:00,87.14,87.59,87.14,87.54,1088700.0,55.7028,55.9904,55.7028,55.9585,1088700.0
2015-04-15 10:00:00,87.53,87.66,87.42,87.51,899000.0,55.9521,56.0352,55.8818,55.9393,899000.0
2015-04-15 10:30:00,87.53,88.16,87.51,88.15,1526000.0,55.9521,56.3548,55.9393,56.3484,1526000.0
2015-04-15 11:00:00,88.15,88.16,87.75,88.06,981400.0,56.3484,56.3548,56.0927,56.2909,981400.0
2015-04-15 11:30:00,88.06,88.15,87.86,88.09,914900.0,56.2909,56.3484,56.163,56.3101,914900.0
2015-04-15 12:00:00,88.09,88.24,88.0,88.21,602500.0,56.3101,56.4059,56.2525,56.3868,602500.0
2015-04-15 12:30:00,88.21,88.22,88.02,88.11,507100.0,56.3868,56.3932,56.2653,56.3228,507100.0
2015-04-15 13:00:00,88.1,88.22,88.01,88.19,509700.0,56.3164,56.3932,56.2589,56.374,509700.0
2015-04-15 13:30:00,88.2,88.53,88.17,88.26,912100.0,56.3804,56.5913,56.3612,56.4187,912100.0
2015-04-15 14:00:00,88.26,88.33,88.16,88.27,544400.0,56.4187,56.4635,56.3548,56.4251,544400.0
2015-04-15 14:30:00,88.26,88.32,88.21,88.29,708700.0,56.4187,56.4571,56.3868,56.4379,708700.0
2015-04-15 15:00:00,88.28,88.37,88.09,88.37,843400.0,56.4315,56.489,56.3101,56.489,843400.0
2015-04-15 15:30:00,88.36,88.39,87.95,88.03,2194800.0,56.4826,56.5018,56.2206,56.2717,2194800.0
2015-04-16 09:30:00,87.88,87.92,87.4,87.61,993400.0,56.1758,56.2014,55.869,56.0032,993400.0
2015-04-16 10:00:00,87.61,87.75,87.46,87.48,490100.0,56.0032,56.0927,55.9073,55.9201,490100.0
2015-04-16 10:30:00,87.48,87.55,87.26,87.28,439400.0,55.9201,55.9649,55.7795,55.7923,439400.0
2015-04-16 11:00:00,87.29,87.3,87.13,87.2,586000.0,55.7987,55.8051,55.6964,55.7411,586000.0
2015-04-16 11:30:00,87.2,87.3,87.11,87.28,392000.0,55.7411,55.8051,55.6836,55.7923,392000.0
2015-04-16 12:00:00,87.28,87.68,87.25,87.55,536300.0,55.7923,56.048,55.7731,55.9649,536300.0
2015-04-16 12:30:00,87.55,87.84,87.52,87.81,754600.0,55.9649,56.1502,55.9457,56.1311,754600.0
2015-04-16 13:00:00,87.81,87.87,87.7,87.79,388100.0,56.1311,56.1694,56.0608,56.1183,388100.0
2015-04-16 13:30:00,87.79,88.16,87.76,88.13,456100.0,56.1183,56.3548,56.0991,56.3356,456100.0
2015-04-16 14:00:00,88.14,88.14,87.83,87.88,489100.0,56.342,56.342,56.1439,56.1758,489100.0
2015-04-16 14:30:00,87.89,87.97,87.84,87.9,477100.0,56.1822,56.2333,56.1502,56.1886,477100.0
2015-04-16 15:00:00,87.9,87.91,87.61,87.69,602000.0,56.1886,56.195,56.0032,56.0544,602000.0
2015-04-16 15:30:00,87.69,87.9,87.68,87.73,1089500.0,56.0544,56.1886,56.048,56.0799,1089500.0
2015-04-17 09:30:00,87.14,87.36,86.85,86.89,2361300.0,55.7028,55.8434,55.5174,55.543,2361300.0
2015-04-17 10:00:00,86.89,87.02,86.45,86.66,1023000.0,55.543,55.6261,55.2617,55.3959,1023000.0
2015-04-17 10:30:00,86.65,86.71,86.52,86.63,831900.0,55.3896,55.4279,55.3065,55.3768,831900.0
2015-04-17 11:00:00,86.62,86.92,86.54,86.86,768700.0,55.3704,55.5622,55.3192,55.5238,768700.0
2015-04-17 11:30:00,86.87,86.99,86.72,86.8,614500.0,55.5302,55.6069,55.4343,55.4854,614500.0
2015-04-17 12:00:00,86.81,86.82,86.57,86.69,560300.0,55.4918,55.4982,55.3384,55.4151,560300.0
2015-04-17 12:30:00,86.69,86.84,86.6,86.72,484300.0,55.4151,55.511,55.3576,55.4343,484300.0
2015-04-17 13:00:00,86.71,86.84,86.49,86.53,481100.0,55.4279,55.511,55.2873,55.3128,481100.0
2015-04-17 13:30:00,86.52,86.66,86.18,86.34,748600.0,55.3065,55.3959,55.0891,55.1914,748600.0
2015-04-17 14:00:00,86.35,86.45,86.15,86.37,723700.0,55.1978,55.2617,55.0699,55.2106,723700.0
2015-04-17 14:30:00,86.37,86.57,86.28,86.43,528100.0,55.2106,55.3384,55.153,55.2489,528100.0
2015-04-17 15:00:00,86.43,86.63,86.41,86.63,832200.0,55.2489,55.3768,55.2361,55.3768,832200.0
2015-04-17 15:30:00,86.64,86.99,86.63,86.92,1690800.0,55.3832,55.6069,55.3768,55.5622,1690800.0
2015-04-20 09:30:00,87.13,88.09,87.08,87.88,1183300.0,55.6964,56.3101,55.6644,56.1758,1183300.0
2015-04-20 10:00:00,87.88,88.1,87.82,87.9,806200.0,56.1758,56.3164,56.1375,56.1886,806200.0
2015-04-20 10:30:00,87.9,88.0,87.73,87.99,522200.0,56.1886,56.2525,56.0799,56.2461,522200.0
2015-04-20 11:00:00,87.99,88.01,87.62,87.64,402200.0,56.2461,56.2589,56.0096,56.0224,402200.0
2015-04-20 11:30:00,87.64,87.84,87.47,87.5,526000.0,56.0224,56.1502,55.9137,55.9329,526000.0
2015-04-20 12:00:00,87.5,87.66,87.48,87.59,335300.0,55.9329,56.0352,55.9201,55.9904,335300.0
2015-04-20 12:30:00,87.6,87.62,87.47,87.55,432300.0,55.9968,56.0096,55.9137,55.9649,432300.0
2015-04-20 13:00:00,87.55,87.7,87.44,87.55,591200.0,55.9649,56.0608,55.8946,55.9649,591200.0
2015-04-20 13:30:00,87.55,87.56,87.25,87.27,499500.0,55.9649,55.9713,55.7731,55.7859,499500.0
2015-04-20 14:00:00,87.27,87.36,87.09,87.35,670500.0,55.7859,55.8434,55.6708,55.837,670500.0
2015-04-20 14:30:00,87.35,87.35,87.19,87.33,405000.0,55.837,55.837,55.7347,55.8242,405000.0
2015-04-20 15:00:00,87.32,87.44,87.25,87.31,504300.0,55.8178,55.8946,55.7731,55.8115,504300.0
2015-04-20 15:30:00,87.31,87.37,87.17,87.25,1415700.0,55.8115,55.8498,55.722,55.7731,1415700.0
2015-04-21 09:30:00,87.38,87.62,86.93,87.03,968800.0,55.8562,56.0096,55.5685,55.6325,968800.0
2015-04-21 10:00:00,87.02,87.49,86.93,87.4,754700.0,55.6261,55.9265,55.5685,55.869,754700.0
2015-04-21 10:30:00,87.41,87.45,87.13,87.21,525100.0,55.8754,55.9009,55.6964,55.7475,525100.0
2015-04-21 11:00:00,87.2,87.46,87.15,87.33,423400.0,55.7411,55.9073,55.7092,55.8242,423400.0
2015-04-21 11:30:00,87.32,87.38,87.11,87.21,414200.0,55.8178,55.8562,55.6836,55.7475,414200.0
2015-04-21 12:00:00,87.2,87.28,87.08,87.09,348300.0,55.7411,55.7923,55.6644,55.6708,348300.0
2015-04-21 12:30:00,87.09,87.23,87.07,87.2,397600.0,55.6708,55.7603,55.658,55.7411,397600.0
2015-04-21 13:00:00,87.2,87.22,87.04,87.09,433900.0,55.7411,55.7539,55.6389,55.6708,433900.0
2015-04-21 13:30:00,87.08,87.12,86.76,86.77,686700.0,55.6644,55.69,55.4599,55.4663,686700.0
2015-04-21 14:00:00,86.76,87.1,86.68,87.1,629400.0,55.4599,55.6772,55.4087,55.6772,629400.0
2015-04-21 14:30:00,87.08,87.13,86.91,87.01,440200.0,55.6644,55.6964,55.5558,55.6197,440200.0
2015-04-21 15:00:00,87.01,87.06,86.86,86.94,635200.0,55.6197,55.6516,55.5238,55.5749,635200.0
2015-04-21 15:30:00,86.94,87.04,86.82,86.89,1481800.0,55.5749,55.6389,55.4982,55.543,1481800.0
2015-04-22 09:30:00,87.04,87.15,86.6,86.68,664100.0,55.6389,55.7092,55.3576,55.4087,664100.0
2015-04-22 10:00:00,86.66,86.8,86.34,86.54,589800.0,55.3959,55.4854,55.1914,55.3192,589800.0
2015-04-22 10:30:00,86.55,87.36,86.54,87.21,875200.0,55.3256,55.8434,55.3192,55.7475,875200.0
2015-04-22 11:00:00,87.21,87.28,87.05,87.21,374800.0,55.7475,55.7923,55.6453,55.7475,374800.0
2015-04-22 11:30:00,87.21,87.26,87.03,87.12,326700.0,55.7475,55.7795,55.6325,55.69,326700.0
2015-04-22 12:00:00,87.12,87.3,87.04,87.29,295500.0,55.69,55.8051,55.6389,55.7987,295500.0
2015-04-22 12:30:00,87.29,87.48,87.27,87.39,257600.0,55.7987,55.9201,55.7859,55.8626,257600.0
2015-04-22 13:00:00,87.39,87.54,87.28,87.49,278000.0,55.8626,55.9585,55.7923,55.9265,278000.0
2015-04-22 13:30:00,87.5,87.8,87.49,87.75,482700.0,55.9329,56.1247,55.9265,56.0927,482700.0
2015-04-22 14:00:00,87.75,87.8,87.5,87.54,308800.0,56.0927,56.1247,55.9329,55.9585,308800.0
2015-04-22 14:30:00,87.55,87.66,87.47,87.47,258300.0,55.9649,56.0352,55.9137,55.9137,258300.0
2015-04-22 15:00:00,87.47,87.57,87.4,87.54,659900.0,55.9137,55.9777,55.869,55.9585,659900.0
2015-04-22 15:30:00,87.55,87.56,87.3,87.45,1150300.0,55.9649,55.9713,55.8051,55.9009,1150300.0
2015-04-23 09:30:00,87.36,88.09,87.31,88.0,931600.0,55.8434,56.3101,55.8115,56.2525,931600.0
2015-04-23 10:00:00,88.0,88.08,87.62,87.84,713500.0,56.2525,56.3037,56.0096,56.1502,713500.0
2015-04-23 10:30:00,87.85,87.94,87.63,87.66,414200.0,56.1566,56.2142,56.016,56.0352,414200.0
2015-04-23 11:00:00,87.66,87.88,87.65,87.87,344100.0,56.0352,56.1758,56.0288,56.1694,344100.0
2015-04-23 11:30:00,87.86,88.25,87.82,88.15,570300.0,56.163,56.4123,56.1375,56.3484,570300.0
2015-04-23 12:00:00,88.15,88.27,88.07,88.16,482200.0,56.3484,56.4251,56.2973,56.3548,482200.0
2015-04-23 12:30:00,88.15,88.38,88.1,88.22,405400.0,56.3484,56.4954,56.3164,56.3932,405400.0
2015-04-23 13:00:00,88.24,88.3,88.13,88.19,234700.0,56.4059,56.4443,56.3356,56.374,234700.0
2015-04-23 13:30:00,88.18,88.21,88.0,88.11,252900.0,56.3676,56.3868,56.2525,56.3228,252900.0
2015-04-23 14:00:00,88.11,88.14,87.67,87.69,419100.0,56.3228,56.342,56.0416,56.0544,419100.0
2015-04-23 14:30:00,87.68,87.79,87.6,87.73,306400.0,56.048,56.1183,55.9968,56.0799,306400.0
2015-04-23 15:00:00,87.73,87.95,87.67,87.83,586500.0,56.0799,56.2206,56.0416,56.1439,586500.0
2015-04-23 15:30:00,87.84,87.86,87.55,87.57,1194600.0,56.1502,56.163,55.9649,55.9777,1194600.0
2015-04-24 09:30:00,87.19,87.36,87.02,87.16,875400.0,55.7347,55.8434,55.6261,55.7156,875400.0
2015-04-24 10:00:00,87.16,87.2,86.89,86.97,535400.0,55.7156,55.7411,55.543,55.5941,535400.0
2015-04-24 10:30:00,86.97,87.05,86.86,86.88,551600.0,55.5941,55.6453,55.5238,55.5366,551600.0
2015-04-24 11:00:00,86.88,87.17,86.86,87.14,364500.0,55.5366,55.722,55.5238,55.7028,364500.0
2015-04-24 11:30:00,87.14,87.21,86.95,87.05,282500.0,55.7028,55.7475,55.5813,55.6453,282500.0
2015-04-24 12:00:00,87.06,87.35,87.06,87.32,207300.0,55.6516,55.837,55.6516,55.8178,207300.0
2015-04-24 12:30:00,87.33,87.35,87.08,87.14,334700.0,55.8242,55.837,55.6644,55.7028,334700.0
2015-04-24 13:00:00,87.14,87.17,86.87,86.95,576100.0,55.7028,55.722,55.5302,55.5813,576100.0
2015-04-24 13:30:00,86.96,87.13,86.92,87.02,269900.0,55.5877,55.6964,55.5622,55.6261,269900.0
2015-04-24 14:00:00,87.03,87.05,86.86,86.95,308100.0,55.6325,55.6453,55.5238,55.5813,308100.0
2015-04-24 14:30:00,86.95,86.96,86.66,86.72,455800.0,55.5813,55.5877,55.3959,55.4343,455800.0
2015-04-24 15:00:00,86.72,86.83,86.66,86.75,682800.0,55.4343,55.5046,55.3959,55.4535,682800.0
2015-04-24 15:30:00,86.75,87.02,86.69,87.0,1015700.0,55.4535,55.6261,55.4151,55.6133,1015700.0
2015-04-27 09:30:00,87.41,87.6,86.96,87.08,792100.0,55.8754,55.9968,55.5877,55.6644,792100.0
2015-04-27 10:00:00,87.09,87.32,87.08,87.23,383900.0,55.6708,55.8178,55.6644,55.7603,383900.0
2015-04-27 10:30:00,87.23,87.23,86.94,87.01,638100.0,55.7603,55.7603,55.5749,55.6197,638100.0
2015-04-27 11:00:00,87.01,87.07,86.92,87.03,469400.0,55.6197,55.658,55.5622,55.6325,469400.0
2015-04-27 11:30:00,87.03,87.18,87.01,87.15,419200.0,55.6325,55.7284,55.6197,55.7092,419200.0
2015-04-27 12:00:00,87.15,87.22,86.9,86.92,494700.0,55.7092,55.7539,55.5494,55.5622,494700.0
2015-04-27 12:30:00,86.92,86.96,86.75,86.86,393400.0,55.5622,55.5877,55.4535,55.5238,393400.0
2015-04-27 13:00:00,86.85,86.95,86.81,86.94,349700.0,55.5174,55.5813,55.4918,55.5749,349700.0
2015-04-27 13:30:00,86.94,87.28,86.92,87.19,547700.0,55.5749,55.7923,55.5622,55.7347,547700.0
2015-04-27 14:00:00,87.18,87.39,87.12,87.35,437800.0,55.7284,55.8626,55.69,55.837,437800.0
2015-04-27 14:30:00,87.36,87.37,87.2,87.27,394200.0,55.8434,55.8498,55.7411,55.7859,394200.0
2015-04-27 15:00:00,87.28,87.39,87.07,87.24,513100.0,55.7923,55.8626,55.658,55.7667,513100.0
2015-04-27 15:30:00,87.25,87.26,86.97,87.02,1192200.0,55.7731,55.7795,55.5941,55.6261,1192200.0
2015-04-28 09:30:00,87.22,87.62,87.09,87.45,985700.0,55.7539,56.0096,55.6708,55.9009,985700.0
2015-04-28 10:00:00,87.45,87.59,87.19,87.23,841400.0,55.9009,55.9904,55.7347,55.7603,841400.0
2015-04-28 10:30:00,87.22,87.54,87.04,87.44,972500.0,55.7539,55.9585,55.6389,55.8946,972500.0
2015-04-28 11:00:00,87.44,87.54,87.3,87.34,477900.0,55.8946,55.9585,55.8051,55.8306,477900.0
2015-04-28 11:30:00,87.35,87.52,87.28,87.38,413800.0,55.837,55.9457,55.7923,55.8562,413800.0
2015-04-28 12:00:00,87.38,87.39,87.27,87.31,324100.0,55.8562,55.8626,55.7859,55.8115,324100.0
2015-04-28 12:30:00,87.31,87.79,87.31,87.75,745500.0,55.8115,56.1183,55.8115,56.0927,745500.0
2015-04-28 13:00:00,87.74,87.74,87.6,87.7,327700.0,56.0863,56.0863,55.9968,56.0608,327700.0
2015-04-28 13:30:00,87.7,87.86,87.64,87.79,387100.0,56.0608,56.163,56.0224,56.1183,387100.0
2015-04-28 14:00:00,87.8,87.8,87.62,87.64,366700.0,56.1247,56.1247,56.0096,56.0224,366700.0
2015-04-28 14:30:00,87.63,87.79,87.61,87.65,343200.0,56.016,56.1183,56.0032,56.0288,343200.0
2015-04-28 15:00:00,87.64,87.81,87.62,87.76,413000.0,56.0224,56.1311,56.0096,56.0991,413000.0
2015-04-28 15:30:00,87.76,87.85,87.65,87.82,942100.0,56.0991,56.1566,56.0288,56.1375,942100.0
2015-04-29 09:30:00,87.5,87.78,87.26,87.37,679300.0,55.9329,56.1119,55.7795,55.8498,679300.0
2015-04-29 10:00:00,87.41,87.47,86.96,86.99,736000.0,55.8754,55.9137,55.5877,55.6069,736000.0
2015-04-29 10:30:00,86.99,87.52,86.99,87.47,734800.0,55.6069,55.9457,55.6069,55.9137,734800.0
2015-04-29 11:00:00,87.47,87.65,87.45,87.55,638100.0,55.9137,56.0288,55.9009,55.9649,638100.0
2015-04-29 11:30:00,87.55,87.58,87.22,87.53,675100.0,55.9649,55.984,55.7539,55.9521,675100.0
2015-04-29 12:00:00,87.53,87.56,87.17,87.51,713000.0,55.9521,55.9713,55.722,55.9393,713000.0
2015-04-29 12:30:00,87.51,87.91,87.4,87.9,630300.0,55.9393,56.195,55.869,56.1886,630300.0
2015-04-29 13:00:00,87.9,87.91,87.55,87.6,676800.0,56.1886,56.195,55.9649,55.9968,676800.0
2015-04-29 13:30:00,87.6,87.81,87.5,87.64,664000.0,55.9968,56.1311,55.9329,56.0224,664000.0
2015-04-29 14:00:00,87.63,87.93,87.3,87.88,748400.0,56.016,56.2078,55.8051,56.1758,748400.0
2015-04-29 14:30:00,87.87,87.95,87.68,87.89,837400.0,56.1694,56.2206,56.048,56.1822,837400.0
2015-04-29 15:00:00,87.89,88.0,87.69,87.88,798400.0,56.1822,56.2525,56.0544,56.1758,798400.0
2015-04-29 15:30:00,87.88,88.07,87.82,87.84,1535600.0,56.1758,56.2973,56.1375,56.1502,1535600.0
2015-04-30 09:30:00,88.67,88.67,87.22,87.45,1742800.0,56.6808,56.6808,55.7539,55.9009,1742800.0
2015-04-30 10:00:00,87.46,88.0,87.26,87.91,1018300.0,55.9073,56.2525,55.7795,56.195,1018300.0
2015-04-30 10:30:00,87.91,88.15,87.72,87.9,646200.0,56.195,56.3484,56.0735,56.1886,646200.0
2015-04-30 11:00:00,87.91,88.19,87.87,88.08,484600.0,56.195,56.374,56.1694,56.3037,484600.0
2015-04-30 11:30:00,88.08,88.39,88.03,88.22,708700.0,56.3037,56.5018,56.2717,56.3932,708700.0
2015-04-30 12:00:00,88.2,88.25,88.1,88.13,355800.0,56.3804,56.4123,56.3164,56.3356,355800.0
2015-04-30 12:30:00,88.13,88.14,87.81,88.05,505000.0,56.3356,56.342,56.1311,56.2845,505000.0
2015-04-30 13:00:00,88.05,88.13,87.98,88.03,307100.0,56.2845,56.3356,56.2397,56.2717,307100.0
2015-04-30 13:30:00,88.04,88.11,87.97,88.02,337900.0,56.2781,56.3228,56.2333,56.2653,337900.0
2015-04-30 14:00:00,88.03,88.2,87.94,87.95,598500.0,56.2717,56.3804,56.2142,56.2206,598500.0
2015-04-30 14:30:00,87.95,88.06,87.5,87.51,704800.0,56.2206,56.2909,55.9329,55.9393,704800.0
2015-04-30 15:00:00,87.5,87.59,87.26,87.44,974200.0,55.9329,55.9904,55.7795,55.8946,974200.0
2015-04-30 15:30:00,87.44,87.58,87.32,87.37,1818100.0,55.8946,55.984,55.8178,55.8498,1818100.0
2015-05-01 09:30:00,87.85,88.45,87.7,88.1,1213100.0,56.1566,56.5402,56.0608,56.3164,1213100.0
2015-05-01 10:00:00,88.1,88.2,87.91,88.06,914600.0,56.3164,56.3804,56.195,56.2909,914600.0
2015-05-01 10:30:00,88.06,88.18,87.99,88.13,610100.0,56.2909,56.3676,56.2461,56.3356,610100.0
2015-05-01 11:00:00,88.13,88.3,88.08,88.26,584200.0,56.3356,56.4443,56.3037,56.4187,584200.0
2015-05-01 11:30:00,88.27,88.29,88.06,88.16,609600.0,56.4251,56.4379,56.2909,56.3548,609600.0
2015-05-01 12:00:00,88.17,88.25,88.08,88.12,377800.0,56.3612,56.4123,56.3037,56.3292,377800.0
2015-05-01 12:30:00,88.12,88.18,88.05,88.12,318100.0,56.3292,56.3676,56.2845,56.3292,318100.0
2015-05-01 13:00:00,88.13,88.2,88.09,88.1,327800.0,56.3356,56.3804,56.3101,56.3164,327800.0
2015-05-01 13:30:00,88.11,88.36,88.09,88.29,599800.0,56.3228,56.4826,56.3101,56.4379,599800.0
2015-05-01 14:00:00,88.29,88.71,88.29,88.71,814600.0,56.4379,56.7064,56.4379,56.7064,814600.0
2015-05-01 14:30:00,88.71,88.78,88.66,88.74,672600.0,56.7064,56.7511,56.6744,56.7256,672600.0
2015-05-01 15:00:00,88.74,88.95,88.6,88.94,1327700.0,56.7256,56.8598,56.6361,56.8534,1327700.0
2015-05-01 15:30:00,88.93,88.95,88.68,88.84,1654900.0,56.847,56.8598,56.6872,56.7895,1654900.0
2015-05-04 09:30:00,89.42,89.88,89.06,89.74,1252500.0,57.1602,57.4543,56.9301,57.3648,1252500.0
2015-05-04 10:00:00,89.74,89.83,89.42,89.51,746200.0,57.3648,57.4223,57.1602,57.2178,746200.0
2015-05-04 10:30:00,89.5,89.55,89.24,89.38,597600.0,57.2114,57.2433,57.0452,57.1347,597600.0
2015-05-04 11:00:00,89.38,89.56,89.35,89.52,479000.0,57.1347,57.2497,57.1155,57.2242,479000.0
2015-05-04 11:30:00,89.51,89.56,89.39,89.55,369200.0,57.2178,57.2497,57.1411,57.2433,369200.0
2015-05-04 12:00:00,89.54,89.56,89.16,89.27,508700.0,57.2369,57.2497,56.994,57.0643,508700.0
2015-05-04 12:30:00,89.27,89.34,89.18,89.22,363600.0,57.0643,57.1091,57.0068,57.0324,363600.0
2015-05-04 13:00:00,89.21,89.34,89.18,89.28,360300.0,57.026,57.1091,57.0068,57.0707,360300.0
2015-05-04 13:30:00,89.29,89.42,89.27,89.31,417000.0,57.0771,57.1602,57.0643,57.0899,417000.0
2015-05-04 14:00:00,89.31,89.39,89.23,89.24,345600.0,57.0899,57.1411,57.0388,57.0452,345600.0
2015-05-04 14:30:00,89.24,89.24,89.0,89.03,439900.0,57.0452,57.0452,56.8918,56.9109,439900.0
2015-05-04 15:00:00,89.02,89.26,89.0,89.14,604500.0,56.9045,57.058,56.8918,56.9812,604500.0
2015-05-04 15:30:00,89.13,89.18,88.95,89.09,1361800.0,56.9749,57.0068,56.8598,56.9493,1361800.0
2015-05-05 09:30:00,89.97,90.09,89.74,89.95,1534600.0,57.5118,57.5885,57.3648,57.499,1534600.0
2015-05-05 10:00:00,89.96,89.96,89.65,89.85,939700.0,57.5054,57.5054,57.3073,57.4351,939700.0
2015-05-05 10:30:00,89.85,90.03,89.82,89.92,672000.0,57.4351,57.5502,57.4159,57.4798,672000.0
2015-05-05 11:00:00,89.91,89.95,89.49,89.5,795300.0,57.4735,57.499,57.205,57.2114,795300.0
2015-05-05 11:30:00,89.49,89.57,89.38,89.52,597300.0,57.205,57.2561,57.1347,57.2242,597300.0
2015-05-05 12:00:00,89.52,89.57,89.33,89.39,357000.0,57.2242,57.2561,57.1027,57.1411,357000.0
2015-05-05 12:30:00,89.4,89.43,89.11,89.13,372400.0,57.1474,57.1666,56.9621,56.9749,372400.0
2015-05-05 13:00:00,89.13,89.21,89.01,89.21,472300.0,56.9749,57.026,56.8981,57.026,472300.0
2015-05-05 13:30:00,89.2,89.25,89.01,89.09,502300.0,57.0196,57.0516,56.8981,56.9493,502300.0
2015-05-05 14:00:00,89.08,89.14,88.88,88.91,424400.0,56.9429,56.9812,56.815,56.8342,424400.0
2015-05-05 14:30:00,88.91,89.02,88.56,88.61,660600.0,56.8342,56.9045,56.6105,56.6425,660600.0
2015-05-05 15:00:00,88.6,88.82,88.52,88.8,687200.0,56.6361,56.7767,56.5849,56.7639,687200.0
2015-05-05 15:30:00,88.8,88.94,88.58,88.62,1398700.0,56.7639,56.8534,56.6233,56.6488,1398700.0
2015-05-06 09:30:00,89.65,89.96,88.76,89.02,1089600.0,57.3073,57.5054,56.7383,56.9045,1089600.0
2015-05-06 10:00:00,89.04,89.16,88.63,88.86,770300.0,56.9173,56.994,56.6552,56.8023,770300.0
2015-05-06 10:30:00,88.88,89.34,88.86,89.06,717900.0,56.815,57.1091,56.8023,56.9301,717900.0
2015-05-06 11:00:00,89.06,89.06,88.69,88.7,546100.0,56.9301,56.9301,56.6936,56.7,546100.0
2015-05-06 11:30:00,88.7,88.79,88.56,88.6,657000.0,56.7,56.7575,56.6105,56.6361,657000.0
2015-05-06 12:00:00,88.61,88.62,88.35,88.36,631500.0,56.6425,56.6488,56.4763,56.4826,631500.0
2015-05-06 12:30:00,88.37,88.5,88.29,88.34,395800.0,56.489,56.5721,56.4379,56.4699,395800.0
2015-05-06 13:00:00,88.34,88.57,88.3,88.45,409400.0,56.4699,56.6169,56.4443,56.5402,409400.0
2015-05-06 13:30:00,88.45,88.54,88.31,88.41,517800.0,56.5402,56.5977,56.4507,56.5146,517800.0
2015-05-06 14:00:00,88.43,88.5,88.36,88.45,419500.0,56.5274,56.5721,56.4826,56.5402,419500.0
2015-05-06 14:30:00,88.45,88.46,88.0,88.11,680900.0,56.5402,56.5466,56.2525,56.3228,680900.0
2015-05-06 15:00:00,88.11,88.14,87.88,88.01,766900.0,56.3228,56.342,56.1758,56.2589,766900.0
2015-05-06 15:30:00,88.01,88.22,87.79,88.22,1488100.0,56.2589,56.3932,56.1183,56.3932,1488100.0
2015-05-07 09:30:00,88.0,88.1,86.97,86.97,1334500.0,56.2525,56.3164,55.5941,55.5941,1334500.0
2015-05-07 10:00:00,86.98,87.55,86.92,87.25,807100.0,55.6005,55.9649,55.5622,55.7731,807100.0
2015-05-07 10:30:00,87.24,87.5,87.11,87.45,666300.0,55.7667,55.9329,55.6836,55.9009,666300.0
2015-05-07 11:00:00,87.45,88.0,87.39,87.89,662900.0,55.9009,56.2525,55.8626,56.1822,662900.0
2015-05-07 11:30:00,87.88,87.88,87.52,87.57,506300.0,56.1758,56.1758,55.9457,55.9777,506300.0
2015-05-07 12:00:00,87.57,87.97,87.55,87.79,437100.0,55.9777,56.2333,55.9649,56.1183,437100.0
2015-05-07 12:30:00,87.79,87.86,87.67,87.77,432700.0,56.1183,56.163,56.0416,56.1055,432700.0
2015-05-07 13:00:00,87.78,87.81,87.53,87.59,334800.0,56.1119,56.1311,55.9521,55.9904,334800.0
2015-05-07 13:30:00,87.61,87.75,87.6,87.61,311000.0,56.0032,56.0927,55.9968,56.0032,311000.0
2015-05-07 14:00:00,87.61,87.77,87.6,87.74,369500.0,56.0032,56.1055,55.9968,56.0863,369500.0
2015-05-07 14:30:00,87.74,87.8,87.56,87.67,424700.0,56.0863,56.1247,55.9713,56.0416,424700.0
2015-05-07 15:00:00,87.67,87.77,87.6,87.68,503700.0,56.0416,56.1055,55.9968,56.048,503700.0
2015-05-07 15:30:00,87.69,87.74,87.52,87.61,1075100.0,56.0544,56.0863,55.9457,56.0032,1075100.0
2015-05-08 09:30:00,88.47,88.65,87.82,88.3,966800.0,56.553,56.668,56.1375,56.4443,966800.0
2015-05-08 10:00:00,88.3,88.5,88.17,88.25,763600.0,56.4443,56.5721,56.3612,56.4123,763600.0
2015-05-08 10:30:00,88.27,88.57,88.24,88.52,597600.0,56.4251,56.6169,56.4059,56.5849,597600.0
2015-05-08 11:00:00,88.51,88.84,88.48,88.69,668100.0,56.5785,56.7895,56.5594,56.6936,668100.0
2015-05-08 11:30:00,88.69,88.91,88.67,88.77,632300.0,56.6936,56.8342,56.6808,56.7447,632300.0
2015-05-08 12:00:00,88.78,88.84,88.64,88.71,422900.0,56.7511,56.7895,56.6616,56.7064,422900.0
2015-05-08 12:30:00,88.72,88.74,88.57,88.67,437600.0,56.7128,56.7256,56.6169,56.6808,437600.0
2015-05-08 13:00:00,88.68,88.85,88.67,88.82,512000.0,56.6872,56.7959,56.6808,56.7767,512000.0
2015-05-08 13:30:00,88.83,88.95,88.78,88.79,491700.0,56.7831,56.8598,56.7511,56.7575,491700.0
2015-05-08 14:00:00,88.79,88.92,88.68,88.91,561500.0,56.7575,56.8406,56.6872,56.8342,561500.0
2015-05-08 14:30:00,88.89,88.93,88.79,88.87,424500.0,56.8214,56.847,56.7575,56.8087,424500.0
2015-05-08 15:00:00,88.88,89.07,88.84,89.03,655900.0,56.815,56.9365,56.7895,56.9109,655900.0
2015-05-08 15:30:00,89.03,89.07,88.92,88.99,1491000.0,56.9109,56.9365,56.8406,56.8854,1491000.0
2015-05-11 09:30:00,88.53,88.57,87.58,87.6,1018400.0,57.0674,57.0932,56.455,56.4679,1018400.0
2015-05-11 10:00:00,87.6,87.6,87.19,87.22,930500.0,56.4679,56.4679,56.2036,56.2229,930500.0
2015-05-11 10:30:00,87.22,87.48,87.19,87.4,567100.0,56.2229,56.3905,56.2036,56.339,567100.0
2015-05-11 11:00:00,87.39,87.39,87.12,87.2,640700.0,56.3325,56.3325,56.1585,56.21,640700.0
2015-05-11 11:30:00,87.19,87.37,87.17,87.26,497600.0,56.2036,56.3196,56.1907,56.2487,497600.0
2015-05-11 12:00:00,87.26,87.26,87.03,87.06,544300.0,56.2487,56.2487,56.1005,56.1198,544300.0
2015-05-11 12:30:00,87.06,87.2,87.03,87.16,419000.0,56.1198,56.21,56.1005,56.1842,419000.0
2015-05-11 13:00:00,87.16,87.18,87.0,87.03,528800.0,56.1842,56.1971,56.0811,56.1005,528800.0
2015-05-11 13:30:00,87.03,87.07,86.95,86.96,505200.0,56.1005,56.1262,56.0489,56.0553,505200.0
2015-05-11 14:00:00,86.95,87.01,86.86,87.0,566000.0,56.0489,56.0876,55.9909,56.0811,566000.0
2015-05-11 14:30:00,87.0,87.03,86.73,86.73,498100.0,56.0811,56.1005,55.9071,55.9071,498100.0
2015-05-11 15:00:00,86.73,86.97,86.72,86.89,606500.0,55.9071,56.0618,55.9006,56.0102,606500.0
2015-05-11 15:30:00,86.89,86.96,86.65,86.75,1743700.0,56.0102,56.0553,55.8555,55.92,1743700.0
2015-05-12 09:30:00,86.96,87.05,86.42,86.93,1344700.0,56.0553,56.1133,55.7072,56.036,1344700.0
2015-05-12 10:00:00,86.93,86.99,86.69,86.94,527100.0,56.036,56.0747,55.8813,56.0424,527100.0
2015-05-12 10:30:00,86.95,87.32,86.94,87.11,606600.0,56.0489,56.2874,56.0424,56.152,606600.0
2015-05-12 11:00:00,87.11,87.33,87.1,87.16,452000.0,56.152,56.2938,56.1456,56.1842,452000.0
2015-05-12 11:30:00,87.15,87.46,87.1,87.27,459100.0,56.1778,56.3776,56.1456,56.2552,459100.0
2015-05-12 12:00:00,87.27,87.29,86.94,86.98,329600.0,56.2552,56.268,56.0424,56.0682,329600.0
2015-05-12 12:30:00,86.98,87.04,86.9,87.0,308500.0,56.0682,56.1069,56.0167,56.0811,308500.0
2015-05-12 13:00:00,86.98,87.23,86.98,87.13,364600.0,56.0682,56.2294,56.0682,56.1649,364600.0
2015-05-12 13:30:00,87.12,87.15,86.91,87.02,364700.0,56.1585,56.1778,56.0231,56.094,364700.0
2015-05-12 14:00:00,87.03,87.15,87.0,87.13,469500.0,56.1005,56.1778,56.0811,56.1649,469500.0
2015-05-12 14:30:00,87.13,87.22,86.96,86.98,604100.0,56.1649,56.2229,56.0553,56.0682,604100.0
2015-05-12 15:00:00,86.98,87.11,86.9,87.09,671900.0,56.0682,56.152,56.0167,56.1391,671900.0
2015-05-12 15:30:00,87.1,87.19,86.98,86.99,1019200.0,56.1456,56.2036,56.0682,56.0747,1019200.0
2015-05-13 09:30:00,87.28,87.73,87.1,87.27,1024800.0,56.2616,56.5517,56.1456,56.2552,1024800.0
2015-05-13 10:00:00,87.27,87.35,87.03,87.18,379200.0,56.2552,56.3067,56.1005,56.1971,379200.0
2015-05-13 10:30:00,87.2,87.38,86.82,86.84,586500.0,56.21,56.3261,55.9651,55.978,586500.0
2015-05-13 11:00:00,86.83,86.97,86.8,86.87,365500.0,55.9715,56.0618,55.9522,55.9973,365500.0
2015-05-13 11:30:00,86.87,87.11,86.8,86.95,346200.0,55.9973,56.152,55.9522,56.0489,346200.0
2015-05-13 12:00:00,86.96,87.03,86.72,86.76,338900.0,56.0553,56.1005,55.9006,55.9264,338900.0
2015-05-13 12:30:00,86.76,86.85,86.67,86.75,339000.0,55.9264,55.9844,55.8684,55.92,339000.0
2015-05-13 13:00:00,86.74,86.93,86.66,86.76,345900.0,55.9135,56.036,55.8619,55.9264,345900.0
2015-05-13 13:30:00,86.77,86.8,86.51,86.53,478400.0,55.9329,55.9522,55.7653,55.7781,478400.0
2015-05-13 14:00:00,86.53,86.59,86.4,86.44,386300.0,55.7781,55.8168,55.6943,55.7201,386300.0
2015-05-13 14:30:00,86.44,86.61,86.41,86.56,428500.0,55.7201,55.8297,55.7008,55.7975,428500.0
2015-05-13 15:00:00,86.56,86.68,86.48,86.52,642700.0,55.7975,55.8748,55.7459,55.7717,642700.0
2015-05-13 15:30:00,86.52,86.61,86.43,86.56,1026400.0,55.7717,55.8297,55.7137,55.7975,1026400.0
2015-05-14 09:30:00,86.93,87.27,86.79,87.27,982100.0,56.036,56.2552,55.9457,56.2552,982100.0
2015-05-14 10:00:00,87.27,87.34,87.03,87.04,580400.0,56.2552,56.3003,56.1005,56.1069,580400.0
2015-05-14 10:30:00,87.04,87.28,87.02,87.22,588100.0,56.1069,56.2616,56.094,56.2229,588100.0
2015-05-14 11:00:00,87.21,87.26,86.89,87.0,544400.0,56.2165,56.2487,56.0102,56.0811,544400.0
2015-05-14 11:30:00,87.0,87.01,86.78,86.86,363500.0,56.0811,56.0876,55.9393,55.9909,363500.0
2015-05-14 12:00:00,86.86,87.17,86.81,87.15,370300.0,55.9909,56.1907,55.9586,56.1778,370300.0
2015-05-14 12:30:00,87.15,87.2,87.09,87.12,276400.0,56.1778,56.21,56.1391,56.1585,276400.0
2015-05-14 13:00:00,87.12,87.2,87.0,87.14,330000.0,56.1585,56.21,56.0811,56.1714,330000.0
2015-05-14 13:30:00,87.13,87.2,87.09,87.11,389700.0,56.1649,56.21,56.1391,56.152,389700.0
2015-05-14 14:00:00,87.11,87.2,87.06,87.06,337600.0,56.152,56.21,56.1198,56.1198,337600.0
2015-05-14 14:30:00,87.06,87.1,86.96,87.0,370100.0,56.1198,56.1456,56.0553,56.0811,370100.0
2015-05-14 15:00:00,87.0,87.03,86.87,86.88,463600.0,56.0811,56.1005,55.9973,56.0038,463600.0
2015-05-14 15:30:00,86.87,87.01,86.75,86.95,1263700.0,55.9973,56.0876,55.92,56.0489,1263700.0
2015-05-15 09:30:00,86.8,87.11,86.6,87.1,1661800.0,55.9522,56.152,55.8233,56.1456,1661800.0
2015-05-15 10:00:00,87.11,87.62,86.96,87.36,983600.0,56.152,56.4808,56.0553,56.3132,983600.0
2015-05-15 10:30:00,87.36,87.56,87.28,87.51,419700.0,56.3132,56.4421,56.2616,56.4099,419700.0
2015-05-15 11:00:00,87.51,87.58,87.37,87.43,467300.0,56.4099,56.455,56.3196,56.3583,467300.0
2015-05-15 11:30:00,87.43,87.5,87.4,87.42,253000.0,56.3583,56.4034,56.339,56.3518,253000.0
2015-05-15 12:00:00,87.42,87.5,87.36,87.42,241300.0,56.3518,56.4034,56.3132,56.3518,241300.0
2015-05-15 12:30:00,87.41,87.49,87.37,87.42,321200.0,56.3454,56.397,56.3196,56.3518,321200.0
2015-05-15 13:00:00,87.41,87.43,87.21,87.38,403700.0,56.3454,56.3583,56.2165,56.3261,403700.0
2015-05-15 13:30:00,87.38,87.41,87.3,87.38,381500.0,56.3261,56.3454,56.2745,56.3261,381500.0
2015-05-15 14:00:00,87.38,87.4,87.23,87.29,255100.0,56.3261,56.339,56.2294,56.268,255100.0
2015-05-15 14:30:00,87.28,87.4,87.23,87.28,346000.0,56.2616,56.339,56.2294,56.2616,346000.0
2015-05-15 15:00:00,87.28,87.31,87.19,87.27,253600.0,56.2616,56.2809,56.2036,56.2552,253600.0
2015-05-15 15:30:00,87.26,87.36,87.21,87.35,758400.0,56.2487,56.3132,56.2165,56.3067,758400.0
2015-05-18 09:30:00,87.31,87.46,87.02,87.14,666600.0,56.2809,56.3776,56.094,56.1714,666600.0
2015-05-18 10:00:00,87.14,87.23,87.02,87.11,329800.0,56.1714,56.2294,56.094,56.152,329800.0
2015-05-18 10:30:00,87.1,87.19,87.07,87.18,247600.0,56.1456,56.2036,56.1262,56.1971,247600.0
2015-05-18 11:00:00,87.18,87.22,86.99,87.03,333300.0,56.1971,56.2229,56.0747,56.1005,333300.0
2015-05-18 11:30:00,87.03,87.1,86.92,86.98,360800.0,56.1005,56.1456,56.0295,56.0682,360800.0
2015-05-18 12:00:00,86.97,87.07,86.95,87.01,204100.0,56.0618,56.1262,56.0489,56.0876,204100.0
2015-05-18 12:30:00,87.0,87.1,86.99,86.99,214700.0,56.0811,56.1456,56.0747,56.0747,214700.0
2015-05-18 13:00:00,86.99,87.03,86.83,86.84,331700.0,56.0747,56.1005,55.9715,55.978,331700.0
2015-05-18 13:30:00,86.85,86.93,86.84,86.89,231900.0,55.9844,56.036,55.978,56.0102,231900.0
2015-05-18 14:00:00,86.89,86.99,86.87,86.9,304200.0,56.0102,56.0747,55.9973,56.0167,304200.0
2015-05-18 14:30:00,86.9,86.95,86.87,86.89,307400.0,56.0167,56.0489,55.9973,56.0102,307400.0
2015-05-18 15:00:00,86.89,87.04,86.87,86.97,426800.0,56.0102,56.1069,55.9973,56.0618,426800.0
2015-05-18 15:30:00,86.97,86.99,86.78,86.83,1065000.0,56.0618,56.0747,55.9393,55.9715,1065000.0
2015-05-19 09:30:00,86.47,86.59,86.21,86.42,967100.0,55.7395,55.8168,55.5719,55.7072,967100.0
2015-05-19 10:00:00,86.42,86.71,86.42,86.63,529700.0,55.7072,55.8942,55.7072,55.8426,529700.0
2015-05-19 10:30:00,86.63,86.85,86.6,86.8,530400.0,55.8426,55.9844,55.8233,55.9522,530400.0
2015-05-19 11:00:00,86.8,87.07,86.78,87.04,554800.0,55.9522,56.1262,55.9393,56.1069,554800.0
2015-05-19 11:30:00,87.04,87.21,86.97,87.0,635100.0,56.1069,56.2165,56.0618,56.0811,635100.0
2015-05-19 12:00:00,86.99,87.03,86.93,86.96,319900.0,56.0747,56.1005,56.036,56.0553,319900.0
2015-05-19 12:30:00,86.97,87.1,86.96,86.96,272600.0,56.0618,56.1456,56.0553,56.0553,272600.0
2015-05-19 13:00:00,86.96,87.12,86.96,87.09,343400.0,56.0553,56.1585,56.0553,56.1391,343400.0
2015-05-19 13:30:00,87.09,87.17,87.05,87.15,399900.0,56.1391,56.1907,56.1133,56.1778,399900.0
2015-05-19 14:00:00,87.15,87.18,87.02,87.03,340600.0,56.1778,56.1971,56.094,56.1005,340600.0
2015-05-19 14:30:00,87.03,87.06,86.89,86.9,458400.0,56.1005,56.1198,56.0102,56.0167,458400.0
2015-05-19 15:00:00,86.9,86.94,86.67,86.77,952900.0,56.0167,56.0424,55.8684,55.9329,952900.0
2015-05-19 15:30:00,86.77,87.01,86.77,86.96,1185300.0,55.9329,56.0876,55.9329,56.0553,1185300.0
2015-05-20 09:30:00,87.32,87.4,87.0,87.02,691100.0,56.2874,56.339,56.0811,56.094,691100.0
2015-05-20 10:00:00,87.01,87.35,87.01,87.28,405800.0,56.0876,56.3067,56.0876,56.2616,405800.0
2015-05-20 10:30:00,87.29,87.34,87.02,87.18,411300.0,56.268,56.3003,56.094,56.1971,411300.0
2015-05-20 11:00:00,87.17,87.23,87.06,87.1,355000.0,56.1907,56.2294,56.1198,56.1456,355000.0
2015-05-20 11:30:00,87.1,87.14,87.01,87.09,297500.0,56.1456,56.1714,56.0876,56.1391,297500.0
2015-05-20 12:00:00,87.08,87.2,87.04,87.08,287700.0,56.1327,56.21,56.1069,56.1327,287700.0
2015-05-20 12:30:00,87.08,87.1,86.98,87.0,229800.0,56.1327,56.1456,56.0682,56.0811,229800.0
2015-05-20 13:00:00,87.0,87.12,86.91,87.1,384400.0,56.0811,56.1585,56.0231,56.1456,384400.0
2015-05-20 13:30:00,87.11,87.2,87.05,87.12,292000.0,56.152,56.21,56.1133,56.1585,292000.0
2015-05-20 14:00:00,87.11,87.4,87.1,87.38,620300.0,56.152,56.339,56.1456,56.3261,620300.0
2015-05-20 14:30:00,87.38,87.39,87.18,87.24,329300.0,56.3261,56.3325,56.1971,56.2358,329300.0
2015-05-20 15:00:00,87.24,87.26,86.95,87.12,383900.0,56.2358,56.2487,56.0489,56.1585,383900.0
2015-05-20 15:30:00,87.12,87.23,87.04,87.12,869600.0,56.1585,56.2294,56.1069,56.1585,869600.0
2015-05-21 09:30:00,87.28,87.33,86.96,87.16,711700.0,56.2616,56.2938,56.0553,56.1842,711700.0
2015-05-21 10:00:00,87.16,87.33,87.11,87.13,585300.0,56.1842,56.2938,56.152,56.1649,585300.0
2015-05-21 10:30:00,87.14,87.23,87.05,87.06,400400.0,56.1714,56.2294,56.1133,56.1198,400400.0
2015-05-21 11:00:00,87.06,87.13,86.97,87.13,411300.0,56.1198,56.1649,56.0618,56.1649,411300.0
2015-05-21 11:30:00,87.13,87.2,87.1,87.2,290100.0,56.1649,56.21,56.1456,56.21,290100.0
2015-05-21 12:00:00,87.2,87.38,87.17,87.38,392800.0,56.21,56.3261,56.1907,56.3261,392800.0
2015-05-21 12:30:00,87.38,87.44,87.27,87.32,276400.0,56.3261,56.3647,56.2552,56.2874,276400.0
2015-05-21 13:00:00,87.31,87.42,87.3,87.3,301700.0,56.2809,56.3518,56.2745,56.2745,301700.0
2015-05-21 13:30:00,87.3,87.34,87.16,87.2,325900.0,56.2745,56.3003,56.1842,56.21,325900.0
2015-05-21 14:00:00,87.2,87.35,87.18,87.35,283300.0,56.21,56.3067,56.1971,56.3067,283300.0
2015-05-21 14:30:00,87.34,87.37,87.26,87.27,284900.0,56.3003,56.3196,56.2487,56.2552,284900.0
2015-05-21 15:00:00,87.27,87.34,87.06,87.11,329600.0,56.2552,56.3003,56.1198,56.152,329600.0
2015-05-21 15:30:00,87.12,87.35,87.08,87.23,1056100.0,56.1585,56.3067,56.1327,56.2294,1056100.0
2015-05-22 09:30:00,86.99,87.06,86.7,87.05,803700.0,56.0747,56.1198,55.8877,56.1133,803700.0
2015-05-22 10:00:00,87.05,87.1,86.74,86.76,350300.0,56.1133,56.1456,55.9135,55.9264,350300.0
2015-05-22 10:30:00,86.76,86.85,86.73,86.84,329600.0,55.9264,55.9844,55.9071,55.978,329600.0
2015-05-22 11:00:00,86.85,86.85,86.71,86.83,361600.0,55.9844,55.9844,55.8942,55.9715,361600.0
2015-05-22 11:30:00,86.82,86.88,86.77,86.78,239500.0,55.9651,56.0038,55.9329,55.9393,239500.0
2015-05-22 12:00:00,86.77,86.79,86.68,86.69,224300.0,55.9329,55.9457,55.8748,55.8813,224300.0
2015-05-22 12:30:00,86.69,86.76,86.61,86.74,327500.0,55.8813,55.9264,55.8297,55.9135,327500.0
2015-05-22 13:00:00,86.73,86.9,86.7,86.75,372100.0,55.9071,56.0167,55.8877,55.92,372100.0
2015-05-22 13:30:00,86.76,86.79,86.68,86.78,192700.0,55.9264,55.9457,55.8748,55.9393,192700.0
2015-05-22 14:00:00,86.78,86.81,86.74,86.79,284600.0,55.9393,55.9586,55.9135,55.9457,284600.0
2015-05-22 14:30:00,86.79,86.8,86.72,86.74,273300.0,55.9457,55.9522,55.9006,55.9135,273300.0
2015-05-22 15:00:00,86.74,86.81,86.73,86.75,336900.0,55.9135,55.9586,55.9071,55.92,336900.0
2015-05-22 15:30:00,86.75,86.76,86.5,86.53,1256900.0,55.92,55.9264,55.7588,55.7781,1256900.0
2015-05-26 09:30:00,86.04,86.37,85.87,86.06,1098200.0,55.4623,55.675,55.3527,55.4752,1098200.0
2015-05-26 10:00:00,86.07,86.15,85.83,85.86,824600.0,55.4816,55.5332,55.3269,55.3463,824600.0
2015-05-26 10:30:00,85.85,85.9,85.7,85.73,652400.0,55.3398,55.372,55.2431,55.2625,652400.0
2015-05-26 11:00:00,85.74,85.76,85.57,85.71,504200.0,55.2689,55.2818,55.1593,55.2496,504200.0
2015-05-26 11:30:00,85.71,85.78,85.51,85.52,389700.0,55.2496,55.2947,55.1206,55.1271,389700.0
2015-05-26 12:00:00,85.52,85.64,85.42,85.58,456900.0,55.1271,55.2044,55.0626,55.1658,456900.0
2015-05-26 12:30:00,85.57,85.57,85.34,85.34,377500.0,55.1593,55.1593,55.0111,55.0111,377500.0
2015-05-26 13:00:00,85.34,85.43,85.27,85.38,457800.0,55.0111,55.0691,54.9659,55.0368,457800.0
2015-05-26 13:30:00,85.37,85.38,85.11,85.15,466400.0,55.0304,55.0368,54.8628,54.8886,466400.0
2015-05-26 14:00:00,85.14,85.26,85.11,85.11,389700.0,54.8821,54.9595,54.8628,54.8628,389700.0
2015-05-26 14:30:00,85.12,85.19,85.05,85.06,486500.0,54.8692,54.9144,54.8241,54.8306,486500.0
2015-05-26 15:00:00,85.05,85.25,85.03,85.23,622300.0,54.8241,54.953,54.8112,54.9402,622300.0
2015-05-26 15:30:00,85.23,85.51,85.21,85.39,1570300.0,54.9402,55.1206,54.9273,55.0433,1570300.0
2015-05-27 09:30:00,85.3,85.89,85.1,85.57,868400.0,54.9853,55.3656,54.8564,55.1593,868400.0
2015-05-27 10:00:00,85.57,85.64,85.03,85.05,760700.0,55.1593,55.2044,54.8112,54.8241,760700.0
2015-05-27 10:30:00,85.05,85.17,84.95,85.04,860000.0,54.8241,54.9015,54.7597,54.8177,860000.0
2015-05-27 11:00:00,85.04,85.12,84.95,85.01,469800.0,54.8177,54.8692,54.7597,54.7983,469800.0
2015-05-27 11:30:00,85.01,85.24,85.0,85.11,594900.0,54.7983,54.9466,54.7919,54.8628,594900.0
2015-05-27 12:00:00,85.11,85.3,85.11,85.19,404000.0,54.8628,54.9853,54.8628,54.9144,404000.0
2015-05-27 12:30:00,85.19,85.22,85.02,85.04,433300.0,54.9144,54.9337,54.8048,54.8177,433300.0
2015-05-27 13:00:00,85.04,85.08,84.97,85.01,486300.0,54.8177,54.8435,54.7726,54.7983,486300.0
2015-05-27 13:30:00,85.01,85.04,84.95,84.98,406900.0,54.7983,54.8177,54.7597,54.779,406900.0
2015-05-27 14:00:00,84.98,85.04,84.88,84.92,716300.0,54.779,54.8177,54.7145,54.7403,716300.0
2015-05-27 14:30:00,84.92,84.93,84.77,84.78,587500.0,54.7403,54.7468,54.6436,54.6501,587500.0
2015-05-27 15:00:00,84.78,85.0,84.77,84.9,659100.0,54.6501,54.7919,54.6436,54.7274,659100.0
2015-05-27 15:30:00,84.9,85.17,84.89,85.11,1429800.0,54.7274,54.9015,54.721,54.8628,1429800.0
2015-05-28 09:30:00,85.11,85.13,84.82,84.99,772800.0,54.8628,54.8757,54.6759,54.7854,772800.0
2015-05-28 10:00:00,84.98,85.36,84.94,85.21,526500.0,54.779,55.024,54.7532,54.9273,526500.0
2015-05-28 10:30:00,85.21,85.26,85.07,85.25,538600.0,54.9273,54.9595,54.837,54.953,538600.0
2015-05-28 11:00:00,85.26,85.51,85.22,85.43,827500.0,54.9595,55.1206,54.9337,55.0691,827500.0
2015-05-28 11:30:00,85.43,85.57,85.23,85.26,383100.0,55.0691,55.1593,54.9402,54.9595,383100.0
2015-05-28 12:00:00,85.26,85.38,85.25,85.28,230000.0,54.9595,55.0368,54.953,54.9724,230000.0
2015-05-28 12:30:00,85.28,85.34,85.03,85.31,234900.0,54.9724,55.0111,54.8112,54.9917,234900.0
2015-05-28 13:00:00,85.32,85.44,85.19,85.22,202700.0,54.9982,55.0755,54.9144,54.9337,202700.0
2015-05-28 13:30:00,85.22,85.36,85.13,85.3,271500.0,54.9337,55.024,54.8757,54.9853,271500.0
2015-05-28 14:00:00,85.3,85.43,85.19,85.4,296000.0,54.9853,55.0691,54.9144,55.0497,296000.0
2015-05-28 14:30:00,85.4,85.43,85.29,85.34,368400.0,55.0497,55.0691,54.9788,55.0111,368400.0
2015-05-28 15:00:00,85.34,85.39,85.18,85.23,469600.0,55.0111,55.0433,54.9079,54.9402,469600.0
2015-05-28 15:30:00,85.23,85.24,85.07,85.11,1098200.0,54.9402,54.9466,54.837,54.8628,1098200.0
2015-05-29 09:30:00,85.1,85.2,84.88,85.12,831100.0,54.8564,54.9208,54.7145,54.8692,831100.0
2015-05-29 10:00:00,85.12,85.58,85.0,85.27,703300.0,54.8692,55.1658,54.7919,54.9659,703300.0
2015-05-29 10:30:00,85.27,85.41,84.94,85.1,597600.0,54.9659,55.0562,54.7532,54.8564,597600.0
2015-05-29 11:00:00,85.1,85.17,84.96,84.97,506400.0,54.8564,54.9015,54.7661,54.7726,506400.0
2015-05-29 11:30:00,84.96,85.25,84.91,85.14,447600.0,54.7661,54.953,54.7339,54.8821,447600.0
2015-05-29 12:00:00,85.14,85.2,84.93,85.04,469500.0,54.8821,54.9208,54.7468,54.8177,469500.0
2015-05-29 12:30:00,85.05,85.23,85.03,85.16,384100.0,54.8241,54.9402,54.8112,54.895,384100.0
2015-05-29 13:00:00,85.16,85.29,85.11,85.19,410400.0,54.895,54.9788,54.8628,54.9144,410400.0
2015-05-29 13:30:00,85.19,85.33,85.15,85.19,440100.0,54.9144,55.0046,54.8886,54.9144,440100.0
2015-05-29 14:00:00,85.2,85.27,85.09,85.11,540800.0,54.9208,54.9659,54.8499,54.8628,540800.0
2015-05-29 14:30:00,85.1,85.15,84.94,85.07,545000.0,54.8564,54.8886,54.7532,54.837,545000.0
2015-05-29 15:00:00,85.07,85.21,84.97,85.12,568100.0,54.837,54.9273,54.7726,54.8692,568100.0
2015-05-29 15:30:00,85.13,85.56,85.1,85.29,2349900.0,54.8757,55.1529,54.8564,54.9788,2349900.0
2015-06-01 09:30:00,85.25,85.47,84.99,85.32,869566.0,54.953,55.0949,54.7854,54.9982,869566.0
2015-06-01 10:00:00,85.35,85.41,84.92,85.04,749089.0,55.0175,55.0562,54.7403,54.8177,749089.0
2015-06-01 10:30:00,85.04,85.07,84.83,84.98,544383.0,54.8177,54.837,54.6823,54.779,544383.0
2015-06-01 11:00:00,84.98,85.07,84.8,84.97,428061.0,54.779,54.837,54.663,54.7726,428061.0
2015-06-01 11:30:00,84.97,85.04,84.93,84.95,395242.0,54.7726,54.8177,54.7468,54.7597,395242.0
2015-06-01 12:00:00,84.94,85.15,84.9,85.15,351408.0,54.7532,54.8886,54.7274,54.8886,351408.0
2015-06-01 12:30:00,85.15,85.22,85.1,85.21,256668.0,54.8886,54.9337,54.8564,54.9273,256668.0
2015-06-01 13:00:00,85.21,85.36,85.15,85.34,405950.0,54.9273,55.024,54.8886,55.0111,405950.0
2015-06-01 13:30:00,85.34,85.37,85.25,85.3,373600.0,55.0111,55.0304,54.953,54.9853,373600.0
2015-06-01 14:00:00,85.3,85.45,85.29,85.38,338448.0,54.9853,55.082,54.9788,55.0368,338448.0
2015-06-01 14:30:00,85.38,85.45,85.33,85.41,482542.0,55.0368,55.082,55.0046,55.0562,482542.0
2015-06-01 15:00:00,85.41,85.43,85.23,85.23,528179.0,55.0562,55.0691,54.9402,54.9402,528179.0
2015-06-01 15:30:00,85.23,85.3,85.01,85.11,1393046.0,54.9402,54.9853,54.7983,54.8628,1393046.0
2015-06-02 09:30:00,85.12,85.27,84.91,85.02,994029.0,54.8692,54.9659,54.7339,54.8048,994029.0
2015-06-02 10:00:00,85.01,85.29,85.0,85.05,639022.0,54.7983,54.9788,54.7919,54.8241,639022.0
2015-06-02 10:30:00,85.05,85.17,85.0,85.05,610015.0,54.8241,54.9015,54.7919,54.8241,610015.0
2015-06-02 11:00:00,85.04,85.13,85.02,85.04,525951.0,54.8177,54.8757,54.8048,54.8177,525951.0
2015-06-02 11:30:00,85.03,85.25,85.02,85.2,428317.0,54.8112,54.953,54.8048,54.9208,428317.0
2015-06-02 12:00:00,85.2,85.49,85.18,85.42,493320.0,54.9208,55.1078,54.9079,55.0626,493320.0
2015-06-02 12:30:00,85.43,85.51,85.32,85.49,385787.0,55.0691,55.1206,54.9982,55.1078,385787.0
2015-06-02 13:00:00,85.48,85.59,85.47,85.48,459323.0,55.1013,55.1722,55.0949,55.1013,459323.0
2015-06-02 13:30:00,85.49,85.5,85.27,85.39,797515.0,55.1078,55.1142,54.9659,55.0433,797515.0
2015-06-02 14:00:00,85.4,85.5,85.33,85.45,329009.0,55.0497,55.1142,55.0046,55.082,329009.0
2015-06-02 14:30:00,85.45,85.49,85.25,85.31,446222.0,55.082,55.1078,54.953,54.9917,446222.0
2015-06-02 15:00:00,85.31,85.32,85.07,85.15,504483.0,54.9917,54.9982,54.837,54.8886,504483.0
2015-06-02 15:30:00,85.15,85.21,85.07,85.16,982333.0,54.8886,54.9273,54.837,54.895,982333.0
2015-06-03 09:30:00,85.23,85.5,84.94,85.43,964544.0,54.9402,55.1142,54.7532,55.0691,964544.0
2015-06-03 10:00:00,85.43,85.84,85.25,85.59,866110.0,55.0691,55.3334,54.953,55.1722,866110.0
2015-06-03 10:30:00,85.59,85.84,85.46,85.53,649255.0,55.1722,55.3334,55.0884,55.1335,649255.0
2015-06-03 11:00:00,85.52,85.73,85.5,85.61,457311.0,55.1271,55.2625,55.1142,55.1851,457311.0
2015-06-03 11:30:00,85.61,85.66,85.11,85.17,464044.0,55.1851,55.2173,54.8628,54.9015,464044.0
2015-06-03 12:00:00,85.17,85.22,85.05,85.14,333356.0,54.9015,54.9337,54.8241,54.8821,333356.0
2015-06-03 12:30:00,85.14,85.28,85.06,85.22,299423.0,54.8821,54.9724,54.8306,54.9337,299423.0
2015-06-03 13:00:00,85.23,85.27,85.11,85.21,308754.0,54.9402,54.9659,54.8628,54.9273,308754.0
2015-06-03 13:30:00,85.2,85.22,85.04,85.15,250402.0,54.9208,54.9337,54.8177,54.8886,250402.0
2015-06-03 14:00:00,85.16,85.37,85.16,85.3,365758.0,54.895,55.0304,54.895,54.9853,365758.0
2015-06-03 14:30:00,85.3,85.3,85.0,85.03,382195.0,54.9853,54.9853,54.7919,54.8112,382195.0
2015-06-03 15:00:00,85.03,85.11,84.9,84.92,456326.0,54.8112,54.8628,54.7274,54.7403,456326.0
2015-06-03 15:30:00,84.91,85.02,84.86,84.96,880661.0,54.7339,54.8048,54.7016,54.7661,880661.0
2015-06-04 09:30:00,84.7,84.89,84.32,84.47,1291999.0,54.5985,54.721,54.3536,54.4502,1291999.0
2015-06-04 10:00:00,84.47,84.83,84.42,84.45,689546.0,54.4502,54.6823,54.418,54.4374,689546.0
2015-06-04 10:30:00,84.45,84.47,84.15,84.16,795107.0,54.4374,54.4502,54.244,54.2504,795107.0
2015-06-04 11:00:00,84.15,84.2,84.01,84.09,745668.0,54.244,54.2762,54.1537,54.2053,745668.0
2015-06-04 11:30:00,84.1,84.11,83.89,84.03,904007.0,54.2117,54.2182,54.0764,54.1666,904007.0
2015-06-04 12:00:00,84.02,84.1,83.99,84.03,358352.0,54.1602,54.2117,54.1408,54.1666,358352.0
2015-06-04 12:30:00,84.02,84.12,84.0,84.02,343419.0,54.1602,54.2246,54.1473,54.1602,343419.0
2015-06-04 13:00:00,84.01,84.02,83.78,83.97,678799.0,54.1537,54.1602,54.0055,54.1279,678799.0
2015-06-04 13:30:00,83.97,84.12,83.9,84.11,690493.0,54.1279,54.2246,54.0828,54.2182,690493.0
2015-06-04 14:00:00,84.11,84.24,84.06,84.08,521416.0,54.2182,54.302,54.186,54.1988,521416.0
2015-06-04 14:30:00,84.08,84.22,84.08,84.16,608714.0,54.1988,54.2891,54.1988,54.2504,608714.0
2015-06-04 15:00:00,84.16,84.31,84.15,84.22,1019357.0,54.2504,54.3471,54.244,54.2891,1019357.0
2015-06-04 15:30:00,84.22,84.28,84.11,84.24,1873663.0,54.2891,54.3278,54.2182,54.302,1873663.0
2015-06-05 09:30:00,84.13,84.62,83.98,84.59,1467767.0,54.2311,54.5469,54.1344,54.5276,1467767.0
2015-06-05 10:00:00,84.61,84.93,84.56,84.9,735634.0,54.5405,54.7468,54.5083,54.7274,735634.0
2015-06-05 10:30:00,84.9,85.0,84.46,84.46,825935.0,54.7274,54.7919,54.4438,54.4438,825935.0
2015-06-05 11:00:00,84.45,84.57,84.21,84.28,1014093.0,54.4374,54.5147,54.2826,54.3278,1014093.0
2015-06-05 11:30:00,84.28,84.32,84.21,84.3,752988.0,54.3278,54.3536,54.2826,54.3407,752988.0
2015-06-05 12:00:00,84.31,84.47,84.22,84.25,427321.0,54.3471,54.4502,54.2891,54.3084,427321.0
2015-06-05 12:30:00,84.24,84.47,84.15,84.41,381710.0,54.302,54.4502,54.244,54.4116,381710.0
2015-06-05 13:00:00,84.42,84.72,84.3,84.7,552791.0,54.418,54.6114,54.3407,54.5985,552791.0
2015-06-05 13:30:00,84.7,84.72,84.41,84.47,539195.0,54.5985,54.6114,54.4116,54.4502,539195.0
2015-06-05 14:00:00,84.48,84.6,84.38,84.42,420811.0,54.4567,54.534,54.3922,54.418,420811.0
2015-06-05 14:30:00,84.43,84.45,84.28,84.29,419890.0,54.4245,54.4374,54.3278,54.3342,419890.0
2015-06-05 15:00:00,84.3,84.46,84.2,84.23,520185.0,54.3407,54.4438,54.2762,54.2955,520185.0
2015-06-05 15:30:00,84.24,84.38,84.15,84.26,1077611.0,54.302,54.3922,54.244,54.3149,1077611.0
2015-06-08 09:30:00,84.18,84.68,83.93,84.6,904509.0,54.2633,54.5856,54.1022,54.534,904509.0
2015-06-08 10:00:00,84.61,84.96,84.53,84.95,927575.0,54.5405,54.7661,54.4889,54.7597,927575.0
2015-06-08 10:30:00,84.95,85.08,84.89,85.03,918404.0,54.7597,54.8435,54.721,54.8112,918404.0
2015-06-08 11:00:00,85.03,85.21,84.9,85.11,1004480.0,54.8112,54.9273,54.7274,54.8628,1004480.0
2015-06-08 11:30:00,85.11,85.15,84.89,84.96,710361.0,54.8628,54.8886,54.721,54.7661,710361.0
2015-06-08 12:00:00,84.97,85.15,84.96,85.11,449456.0,54.7726,54.8886,54.7661,54.8628,449456.0
2015-06-08 12:30:00,85.1,85.16,84.97,85.16,519244.0,54.8564,54.895,54.7726,54.895,519244.0
2015-06-08 13:00:00,85.15,85.19,84.88,84.9,686557.0,54.8886,54.9144,54.7145,54.7274,686557.0
2015-06-08 13:30:00,84.89,84.99,84.85,84.97,580509.0,54.721,54.7854,54.6952,54.7726,580509.0
2015-06-08 14:00:00,84.97,85.03,84.84,84.91,590743.0,54.7726,54.8112,54.6888,54.7339,590743.0
2015-06-08 14:30:00,84.91,85.05,84.86,84.98,696021.0,54.7339,54.8241,54.7016,54.779,696021.0
2015-06-08 15:00:00,84.98,85.02,84.9,84.96,721534.0,54.779,54.8048,54.7274,54.7661,721534.0
2015-06-08 15:30:00,84.97,85.06,84.84,84.85,1403520.0,54.7726,54.8306,54.6888,54.6952,1403520.0
2015-06-09 09:30:00,85.29,85.43,84.86,84.88,1112550.0,54.9788,55.0691,54.7016,54.7145,1112550.0
2015-06-09 10:00:00,84.88,85.05,84.79,84.85,506052.0,54.7145,54.8241,54.6565,54.6952,506052.0
2015-06-09 10:30:00,84.86,85.18,84.84,85.13,585466.0,54.7016,54.9079,54.6888,54.8757,585466.0
2015-06-09 11:00:00,85.13,85.16,84.9,84.92,393884.0,54.8757,54.895,54.7274,54.7403,393884.0
2015-06-09 11:30:00,84.92,85.09,84.91,85.01,413595.0,54.7403,54.8499,54.7339,54.7983,413595.0
2015-06-09 12:00:00,85.02,85.09,84.81,84.82,331658.0,54.8048,54.8499,54.6694,54.6759,331658.0
2015-06-09 12:30:00,84.82,84.92,84.81,84.9,293668.0,54.6759,54.7403,54.6694,54.7274,293668.0
2015-06-09 13:00:00,84.91,85.01,84.91,84.97,276661.0,54.7339,54.7983,54.7339,54.7726,276661.0
2015-06-09 13:30:00,84.98,84.99,84.7,84.71,356262.0,54.779,54.7854,54.5985,54.605,356262.0
2015-06-09 14:00:00,84.71,84.83,84.68,84.79,329647.0,54.605,54.6823,54.5856,54.6565,329647.0
2015-06-09 14:30:00,84.78,84.88,84.74,84.79,284024.0,54.6501,54.7145,54.6243,54.6565,284024.0
2015-06-09 15:00:00,84.78,84.83,84.61,84.65,479074.0,54.6501,54.6823,54.5405,54.5663,479074.0
2015-06-09 15:30:00,84.66,84.7,84.49,84.55,969231.0,54.5727,54.5985,54.4631,54.5018,969231.0
2015-06-10 09:30:00,85.84,85.97,85.26,85.37,1188006.0,55.3334,55.4172,54.9595,55.0304,1188006.0
2015-06-10 10:00:00,85.37,85.4,85.03,85.2,852396.0,55.0304,55.0497,54.8112,54.9208,852396.0
2015-06-10 10:30:00,85.21,85.32,85.13,85.31,642617.0,54.9273,54.9982,54.8757,54.9917,642617.0
2015-06-10 11:00:00,85.31,85.73,85.29,85.39,777924.0,54.9917,55.2625,54.9788,55.0433,777924.0
2015-06-10 11:30:00,85.38,85.43,85.13,85.2,608711.0,55.0368,55.0691,54.8757,54.9208,608711.0
2015-06-10 12:00:00,85.2,85.32,85.16,85.27,343065.0,54.9208,54.9982,54.895,54.9659,343065.0
2015-06-10 12:30:00,85.27,85.33,85.21,85.3,263770.0,54.9659,55.0046,54.9273,54.9853,263770.0
2015-06-10 13:00:00,85.3,85.3,85.1,85.14,434628.0,54.9853,54.9853,54.8564,54.8821,434628.0
2015-06-10 13:30:00,85.14,85.14,85.0,85.07,361179.0,54.8821,54.8821,54.7919,54.837,361179.0
2015-06-10 14:00:00,85.07,85.31,85.07,85.28,387657.0,54.837,54.9917,54.837,54.9724,387657.0
2015-06-10 14:30:00,85.27,85.34,85.26,85.34,308994.0,54.9659,55.0111,54.9595,55.0111,308994.0
2015-06-10 15:00:00,85.33,85.33,85.17,85.19,425202.0,55.0046,55.0046,54.9015,54.9144,425202.0
2015-06-10 15:30:00,85.19,85.32,85.07,85.19,1281194.0,54.9144,54.9982,54.837,54.9144,1281194.0
2015-06-11 09:30:00,85.3,85.56,85.21,85.28,644062.0,54.9853,55.1529,54.9273,54.9724,644062.0
2015-06-11 10:00:00,85.29,85.7,85.29,85.69,742549.0,54.9788,55.2431,54.9788,55.2367,742549.0
2015-06-11 10:30:00,85.69,85.69,85.14,85.15,491108.0,55.2367,55.2367,54.8821,54.8886,491108.0
2015-06-11 11:00:00,85.15,85.51,85.11,85.46,369322.0,54.8886,55.1206,54.8628,55.0884,369322.0
2015-06-11 11:30:00,85.46,85.55,85.3,85.37,287820.0,55.0884,55.1464,54.9853,55.0304,287820.0
2015-06-11 12:00:00,85.37,85.44,85.24,85.32,179249.0,55.0304,55.0755,54.9466,54.9982,179249.0
2015-06-11 12:30:00,85.31,85.42,85.31,85.32,177530.0,54.9917,55.0626,54.9917,54.9982,177530.0
2015-06-11 13:00:00,85.33,85.33,85.21,85.23,242203.0,55.0046,55.0046,54.9273,54.9402,242203.0
2015-06-11 13:30:00,85.23,85.39,85.18,85.24,347115.0,54.9402,55.0433,54.9079,54.9466,347115.0
2015-06-11 14:00:00,85.25,85.29,85.21,85.24,216665.0,54.953,54.9788,54.9273,54.9466,216665.0
2015-06-11 14:30:00,85.24,85.32,85.21,85.21,397751.0,54.9466,54.9982,54.9273,54.9273,397751.0
2015-06-11 15:00:00,85.22,85.3,85.13,85.16,325715.0,54.9337,54.9853,54.8757,54.895,325715.0
2015-06-11 15:30:00,85.15,85.18,84.89,85.1,1439022.0,54.8886,54.9079,54.721,54.8564,1439022.0
2015-06-12 09:30:00,84.58,84.68,84.15,84.26,997923.0,54.5212,54.5856,54.244,54.3149,997923.0
2015-06-12 10:00:00,84.27,84.47,84.1,84.12,612432.0,54.3213,54.4502,54.2117,54.2246,612432.0
2015-06-12 10:30:00,84.11,84.15,83.88,83.9,935233.0,54.2182,54.244,54.0699,54.0828,935233.0
2015-06-12 11:00:00,83.9,84.21,83.86,84.16,561417.0,54.0828,54.2826,54.057,54.2504,561417.0
2015-06-12 11:30:00,84.16,84.19,83.9,83.91,302484.0,54.2504,54.2698,54.0828,54.0893,302484.0
2015-06-12 12:00:00,83.9,84.03,83.87,84.01,322116.0,54.0828,54.1666,54.0635,54.1537,322116.0
2015-06-12 12:30:00,84.02,84.12,83.98,84.05,297655.0,54.1602,54.2246,54.1344,54.1795,297655.0
2015-06-12 13:00:00,84.06,84.17,84.04,84.07,280096.0,54.186,54.2569,54.1731,54.1924,280096.0
2015-06-12 13:30:00,84.08,84.16,83.96,84.03,245534.0,54.1988,54.2504,54.1215,54.1666,245534.0
2015-06-12 14:00:00,84.04,84.04,83.95,83.97,255113.0,54.1731,54.1731,54.1151,54.1279,255113.0
2015-06-12 14:30:00,83.97,84.01,83.88,83.92,339908.0,54.1279,54.1537,54.0699,54.0957,339908.0
2015-06-12 15:00:00,83.92,84.13,83.9,84.11,454038.0,54.0957,54.2311,54.0828,54.2182,454038.0
2015-06-12 15:30:00,84.12,84.16,84.02,84.03,981198.0,54.2246,54.2504,54.1602,54.1666,981198.0
2015-06-15 09:30:00,83.53,83.64,83.19,83.44,1227964.0,53.8443,53.9152,53.6251,53.7863,1227964.0
2015-06-15 10:00:00,83.44,83.62,83.38,83.56,461601.0,53.7863,53.9023,53.7476,53.8637,461601.0
2015-06-15 10:30:00,83.57,83.58,83.38,83.58,443949.0,53.8701,53.8765,53.7476,53.8765,443949.0
2015-06-15 11:00:00,83.58,83.98,83.58,83.71,624293.0,53.8765,54.1344,53.8765,53.9603,624293.0
2015-06-15 11:30:00,83.7,83.77,83.56,83.6,360203.0,53.9539,53.999,53.8637,53.8894,360203.0
2015-06-15 12:00:00,83.6,83.68,83.5,83.54,304373.0,53.8894,53.941,53.825,53.8508,304373.0
2015-06-15 12:30:00,83.54,83.66,83.45,83.56,333049.0,53.8508,53.9281,53.7927,53.8637,333049.0
2015-06-15 13:00:00,83.57,83.73,83.53,83.57,447197.0,53.8701,53.9732,53.8443,53.8701,447197.0
2015-06-15 13:30:00,83.57,83.74,83.4,83.54,653702.0,53.8701,53.9797,53.7605,53.8508,653702.0
2015-06-15 14:00:00,83.53,83.62,83.5,83.55,353674.0,53.8443,53.9023,53.825,53.8572,353674.0
2015-06-15 14:30:00,83.54,83.59,83.43,83.46,405949.0,53.8508,53.883,53.7799,53.7992,405949.0
2015-06-15 15:00:00,83.46,83.6,83.43,83.55,560588.0,53.7992,53.8894,53.7799,53.8572,560588.0
2015-06-15 15:30:00,83.55,83.85,83.54,83.74,1564615.0,53.8572,54.0506,53.8508,53.9797,1564615.0
2015-06-16 09:30:00,83.81,84.04,83.4,83.96,1198384.0,54.0248,54.1731,53.7605,54.1215,1198384.0
2015-06-16 10:00:00,83.95,83.99,83.67,83.89,466402.0,54.1151,54.1408,53.9346,54.0764,466402.0
2015-06-16 10:30:00,83.89,84.12,83.77,84.1,499425.0,54.0764,54.2246,53.999,54.2117,499425.0
2015-06-16 11:00:00,84.09,84.28,84.04,84.08,500116.0,54.2053,54.3278,54.1731,54.1988,500116.0
2015-06-16 11:30:00,84.08,84.2,83.99,84.13,281616.0,54.1988,54.2762,54.1408,54.2311,281616.0
2015-06-16 12:00:00,84.13,84.19,84.05,84.15,223286.0,54.2311,54.2698,54.1795,54.244,223286.0
2015-06-16 12:30:00,84.14,84.19,84.1,84.19,275158.0,54.2375,54.2698,54.2117,54.2698,275158.0
2015-06-16 13:00:00,84.19,84.32,84.18,84.29,305278.0,54.2698,54.3536,54.2633,54.3342,305278.0
2015-06-16 13:30:00,84.29,84.56,84.29,84.56,524994.0,54.3342,54.5083,54.3342,54.5083,524994.0
2015-06-16 14:00:00,84.56,84.65,84.48,84.56,575285.0,54.5083,54.5663,54.4567,54.5083,575285.0
2015-06-16 14:30:00,84.56,84.7,84.53,84.68,480388.0,54.5083,54.5985,54.4889,54.5856,480388.0
2015-06-16 15:00:00,84.69,84.69,84.53,84.59,602337.0,54.5921,54.5921,54.4889,54.5276,602337.0
2015-06-16 15:30:00,84.59,84.75,84.57,84.68,1599664.0,54.5276,54.6307,54.5147,54.5856,1599664.0
2015-06-17 09:30:00,85.03,85.13,84.89,85.07,767060.0,54.8112,54.8757,54.721,54.837,767060.0
2015-06-17 10:00:00,85.07,85.11,84.92,85.04,460416.0,54.837,54.8628,54.7403,54.8177,460416.0
2015-06-17 10:30:00,85.03,85.05,84.73,84.84,547573.0,54.8112,54.8241,54.6178,54.6888,547573.0
2015-06-17 11:00:00,84.84,84.94,84.73,84.77,348490.0,54.6888,54.7532,54.6178,54.6436,348490.0
2015-06-17 11:30:00,84.76,84.77,84.52,84.64,357671.0,54.6372,54.6436,54.4825,54.5598,357671.0
2015-06-17 12:00:00,84.63,84.69,84.46,84.64,341294.0,54.5534,54.5921,54.4438,54.5598,341294.0
2015-06-17 12:30:00,84.63,84.71,84.43,84.5,366385.0,54.5534,54.605,54.4245,54.4696,366385.0
2015-06-17 13:00:00,84.5,84.56,84.45,84.5,215438.0,54.4696,54.5083,54.4374,54.4696,215438.0
2015-06-17 13:30:00,84.5,84.75,84.49,84.68,268467.0,54.4696,54.6307,54.4631,54.5856,268467.0
2015-06-17 14:00:00,84.68,85.09,84.41,84.61,800391.0,54.5856,54.8499,54.4116,54.5405,800391.0
2015-06-17 14:30:00,84.61,85.08,84.6,84.99,504154.0,54.5405,54.8435,54.534,54.7854,504154.0
2015-06-17 15:00:00,85.0,85.01,84.81,84.86,492737.0,54.7919,54.7983,54.6694,54.7016,492737.0
2015-06-17 15:30:00,84.86,84.9,84.66,84.7,1071736.0,54.7016,54.7274,54.5727,54.5985,1071736.0
2015-06-18 09:30:00,84.8,85.52,84.72,85.41,1042668.0,54.663,55.1271,54.6114,55.0562,1042668.0
2015-06-18 10:00:00,85.42,85.7,85.41,85.53,668006.0,55.0626,55.2431,55.0562,55.1335,668006.0
2015-06-18 10:30:00,85.53,85.76,85.42,85.74,637707.0,55.1335,55.2818,55.0626,55.2689,637707.0
2015-06-18 11:00:00,85.75,85.95,85.74,85.88,788445.0,55.2753,55.4043,55.2689,55.3591,788445.0
2015-06-18 11:30:00,85.87,85.96,85.72,85.75,473339.0,55.3527,55.4107,55.256,55.2753,473339.0
2015-06-18 12:00:00,85.74,85.85,85.51,85.64,566655.0,55.2689,55.3398,55.1206,55.2044,566655.0
2015-06-18 12:30:00,85.64,85.85,85.61,85.65,429734.0,55.2044,55.3398,55.1851,55.2109,429734.0
2015-06-18 13:00:00,85.64,85.71,85.42,85.45,534095.0,55.2044,55.2496,55.0626,55.082,534095.0
2015-06-18 13:30:00,85.45,85.49,85.34,85.47,563006.0,55.082,55.1078,55.0111,55.0949,563006.0
2015-06-18 14:00:00,85.46,85.64,85.38,85.55,446402.0,55.0884,55.2044,55.0368,55.1464,446402.0
2015-06-18 14:30:00,85.56,85.66,85.54,85.59,355713.0,55.1529,55.2173,55.14,55.1722,355713.0
2015-06-18 15:00:00,85.58,85.67,85.49,85.67,586294.0,55.1658,55.2238,55.1078,55.2238,586294.0
2015-06-18 15:30:00,85.67,85.71,85.44,85.45,1333078.0,55.2238,55.2496,55.0755,55.082,1333078.0
2015-06-19 09:30:00,84.92,85.48,84.92,85.25,4778282.0,54.7403,55.1013,54.7403,54.953,4778282.0
2015-06-19 10:00:00,85.26,85.37,85.24,85.25,553166.0,54.9595,55.0304,54.9466,54.953,553166.0
2015-06-19 10:30:00,85.24,85.29,85.16,85.27,459731.0,54.9466,54.9788,54.895,54.9659,459731.0
2015-06-19 11:00:00,85.28,85.3,85.19,85.24,342280.0,54.9724,54.9853,54.9144,54.9466,342280.0
2015-06-19 11:30:00,85.25,85.26,85.04,85.18,494330.0,54.953,54.9595,54.8177,54.9079,494330.0
2015-06-19 12:00:00,85.19,85.29,85.18,85.24,548933.0,54.9144,54.9788,54.9079,54.9466,548933.0
2015-06-19 12:30:00,85.23,85.3,85.21,85.29,263088.0,54.9402,54.9853,54.9273,54.9788,263088.0
2015-06-19 13:00:00,85.29,85.3,85.18,85.2,291541.0,54.9788,54.9853,54.9079,54.9208,291541.0
2015-06-19 13:30:00,85.19,85.38,85.15,85.34,381443.0,54.9144,55.0368,54.8886,55.0111,381443.0
2015-06-19 14:00:00,85.34,85.38,85.24,85.3,366811.0,55.0111,55.0368,54.9466,54.9853,366811.0
2015-06-19 14:30:00,85.29,85.29,85.14,85.19,354635.0,54.9788,54.9788,54.8821,54.9144,354635.0
2015-06-19 15:00:00,85.19,85.3,85.16,85.26,499275.0,54.9144,54.9853,54.895,54.9595,499275.0
2015-06-19 15:30:00,85.26,85.4,85.16,85.17,1271841.0,54.9595,55.0497,54.895,54.9015,1271841.0
2015-06-22 09:30:00,85.4,85.44,84.97,85.39,1097887.0,55.0497,55.0755,54.7726,55.0433,1097887.0
2015-06-22 10:00:00,85.39,85.47,85.28,85.33,1005774.0,55.0433,55.0949,54.9724,55.0046,1005774.0
2015-06-22 10:30:00,85.33,85.6,85.31,85.57,875383.0,55.0046,55.1787,54.9917,55.1593,875383.0
2015-06-22 11:00:00,85.58,85.59,85.44,85.45,716669.0,55.1658,55.1722,55.0755,55.082,716669.0
2015-06-22 11:30:00,85.46,85.47,85.27,85.28,500157.0,55.0884,55.0949,54.9659,54.9724,500157.0
2015-06-22 12:00:00,85.29,85.37,85.03,85.1,561243.0,54.9788,55.0304,54.8112,54.8564,561243.0
2015-06-22 12:30:00,85.1,85.24,85.09,85.19,286673.0,54.8564,54.9466,54.8499,54.9144,286673.0
2015-06-22 13:00:00,85.19,85.22,85.1,85.12,321424.0,54.9144,54.9337,54.8564,54.8692,321424.0
2015-06-22 13:30:00,85.12,85.18,85.03,85.15,329692.0,54.8692,54.9079,54.8112,54.8886,329692.0
2015-06-22 14:00:00,85.16,85.22,85.08,85.09,331407.0,54.895,54.9337,54.8435,54.8499,331407.0
2015-06-22 14:30:00,85.09,85.2,85.05,85.14,420035.0,54.8499,54.9208,54.8241,54.8821,420035.0
2015-06-22 15:00:00,85.14,85.21,85.07,85.16,418923.0,54.8821,54.9273,54.837,54.895,418923.0
2015-06-22 15:30:00,85.16,85.21,85.09,85.16,1110612.0,54.895,54.9273,54.8499,54.895,1110612.0
2015-06-23 09:30:00,85.22,85.26,84.9,85.16,775762.0,54.9337,54.9595,54.7274,54.895,775762.0
2015-06-23 10:00:00,85.15,85.28,84.96,85.05,843751.0,54.8886,54.9724,54.7661,54.8241,843751.0
2015-06-23 10:30:00,85.04,85.09,84.75,84.81,545844.0,54.8177,54.8499,54.6307,54.6694,545844.0
2015-06-23 11:00:00,84.8,84.86,84.61,84.64,490800.0,54.663,54.7016,54.5405,54.5598,490800.0
2015-06-23 11:30:00,84.64,84.76,84.59,84.67,380375.0,54.5598,54.6372,54.5276,54.5792,380375.0
2015-06-23 12:00:00,84.67,84.78,84.6,84.77,279286.0,54.5792,54.6501,54.534,54.6436,279286.0
2015-06-23 12:30:00,84.77,84.85,84.71,84.83,464441.0,54.6436,54.6952,54.605,54.6823,464441.0
2015-06-23 13:00:00,84.83,85.01,84.79,84.93,439681.0,54.6823,54.7983,54.6565,54.7468,439681.0
2015-06-23 13:30:00,84.92,85.09,84.9,85.07,579691.0,54.7403,54.8499,54.7274,54.837,579691.0
2015-06-23 14:00:00,85.07,85.15,85.0,85.14,480932.0,54.837,54.8886,54.7919,54.8821,480932.0
2015-06-23 14:30:00,85.14,85.16,85.07,85.11,476422.0,54.8821,54.895,54.837,54.8628,476422.0
2015-06-23 15:00:00,85.1,85.14,85.03,85.12,492571.0,54.8564,54.8821,54.8112,54.8692,492571.0
2015-06-23 15:30:00,85.12,85.14,85.0,85.1,1054419.0,54.8692,54.8821,54.7919,54.8564,1054419.0
2015-06-24 09:30:00,84.89,85.2,84.78,85.12,821055.0,54.721,54.9208,54.6501,54.8692,821055.0
2015-06-24 10:00:00,85.12,85.34,85.02,85.31,551487.0,54.8692,55.0111,54.8048,54.9917,551487.0
2015-06-24 10:30:00,85.31,85.34,85.08,85.19,461273.0,54.9917,55.0111,54.8435,54.9144,461273.0
2015-06-24 11:00:00,85.19,85.25,85.07,85.11,477021.0,54.9144,54.953,54.837,54.8628,477021.0
2015-06-24 11:30:00,85.11,85.17,85.02,85.07,357055.0,54.8628,54.9015,54.8048,54.837,357055.0
2015-06-24 12:00:00,85.06,85.07,84.88,84.91,375577.0,54.8306,54.837,54.7145,54.7339,375577.0
2015-06-24 12:30:00,84.92,84.94,84.81,84.89,338533.0,54.7403,54.7532,54.6694,54.721,338533.0
2015-06-24 13:00:00,84.88,84.95,84.8,84.83,407708.0,54.7145,54.7597,54.663,54.6823,407708.0
2015-06-24 13:30:00,84.83,84.84,84.71,84.75,444706.0,54.6823,54.6888,54.605,54.6307,444706.0
2015-06-24 14:00:00,84.76,84.8,84.68,84.79,438042.0,54.6372,54.663,54.5856,54.6565,438042.0
2015-06-24 14:30:00,84.78,84.83,84.72,84.81,320927.0,54.6501,54.6823,54.6114,54.6694,320927.0
2015-06-24 15:00:00,84.81,84.84,84.72,84.81,490646.0,54.6694,54.6888,54.6114,54.6694,490646.0
2015-06-24 15:30:00,84.81,84.83,84.66,84.68,1282882.0,54.6694,54.6823,54.5727,54.5856,1282882.0
2015-06-25 09:30:00,84.85,84.85,84.57,84.72,1057265.0,54.6952,54.6952,54.5147,54.6114,1057265.0
2015-06-25 10:00:00,84.72,84.74,84.56,84.67,535479.0,54.6114,54.6243,54.5083,54.5792,535479.0
2015-06-25 10:30:00,84.67,84.67,84.46,84.53,479311.0,54.5792,54.5792,54.4438,54.4889,479311.0
2015-06-25 11:00:00,84.53,84.85,84.53,84.8,746965.0,54.4889,54.6952,54.4889,54.663,746965.0
2015-06-25 11:30:00,84.81,84.81,84.65,84.67,472664.0,54.6694,54.6694,54.5663,54.5792,472664.0
2015-06-25 12:00:00,84.68,84.72,84.57,84.59,348063.0,54.5856,54.6114,54.5147,54.5276,348063.0
2015-06-25 12:30:00,84.59,84.69,84.52,84.54,305132.0,54.5276,54.5921,54.4825,54.4954,305132.0
2015-06-25 13:00:00,84.54,84.56,84.51,84.53,313358.0,54.4954,54.5083,54.476,54.4889,313358.0
2015-06-25 13:30:00,84.54,84.55,84.41,84.49,312294.0,54.4954,54.5018,54.4116,54.4631,312294.0
2015-06-25 14:00:00,84.49,84.5,84.16,84.23,680858.0,54.4631,54.4696,54.2504,54.2955,680858.0
2015-06-25 14:30:00,84.22,84.31,84.18,84.18,516576.0,54.2891,54.3471,54.2633,54.2633,516576.0
2015-06-25 15:00:00,84.17,84.21,84.01,84.02,705140.0,54.2569,54.2826,54.1537,54.1602,705140.0
2015-06-25 15:30:00,84.02,84.05,83.94,83.94,1701170.0,54.1602,54.1795,54.1086,54.1086,1701170.0
2015-06-26 09:30:00,83.83,83.86,83.49,83.71,1560620.0,54.0377,54.057,53.8185,53.9603,1560620.0
2015-06-26 10:00:00,83.72,83.81,83.6,83.78,772387.0,53.9668,54.0248,53.8894,54.0055,772387.0
2015-06-26 10:30:00,83.79,83.84,83.7,83.78,735277.0,54.0119,54.0441,53.9539,54.0055,735277.0
2015-06-26 11:00:00,83.78,84.1,83.77,84.03,685967.0,54.0055,54.2117,53.999,54.1666,685967.0
2015-06-26 11:30:00,84.03,84.06,83.89,83.9,612360.0,54.1666,54.186,54.0764,54.0828,612360.0
2015-06-26 12:00:00,83.9,84.04,83.89,83.93,304084.0,54.0828,54.1731,54.0764,54.1022,304084.0
2015-06-26 12:30:00,83.92,83.96,83.71,83.72,392855.0,54.0957,54.1215,53.9603,53.9668,392855.0
2015-06-26 13:00:00,83.72,83.82,83.68,83.73,539053.0,53.9668,54.0313,53.941,53.9732,539053.0
2015-06-26 13:30:00,83.73,83.87,83.72,83.75,324039.0,53.9732,54.0635,53.9668,53.9861,324039.0
2015-06-26 14:00:00,83.75,83.86,83.68,83.7,582701.0,53.9861,54.057,53.941,53.9539,582701.0
2015-06-26 14:30:00,83.69,83.73,83.58,83.6,704777.0,53.9475,53.9732,53.8765,53.8894,704777.0
2015-06-26 15:00:00,83.6,83.72,83.59,83.67,987532.0,53.8894,53.9668,53.883,53.9346,987532.0
2015-06-26 15:30:00,83.67,83.95,83.64,83.9,2447177.0,53.9346,54.1151,53.9152,54.0828,2447177.0
2015-06-29 09:30:00,83.05,83.45,82.99,83.31,984692.0,53.5349,53.7927,53.4962,53.7025,984692.0
2015-06-29 10:00:00,83.31,83.39,83.14,83.17,663683.0,53.7025,53.7541,53.5929,53.6123,663683.0
2015-06-29 10:30:00,83.16,83.31,83.13,83.18,526967.0,53.6058,53.7025,53.5865,53.6187,526967.0
2015-06-29 11:00:00,83.18,83.19,83.03,83.07,650337.0,53.6187,53.6251,53.522,53.5478,650337.0
2015-06-29 11:30:00,83.08,83.1,82.98,83.09,718317.0,53.5542,53.5671,53.4898,53.5607,718317.0
2015-06-29 12:00:00,83.09,83.13,83.02,83.05,375073.0,53.5607,53.5865,53.5156,53.5349,375073.0
2015-06-29 12:30:00,83.05,83.19,83.04,83.16,430620.0,53.5349,53.6251,53.5285,53.6058,430620.0
2015-06-29 13:00:00,83.16,83.26,83.08,83.24,564948.0,53.6058,53.6703,53.5542,53.6574,564948.0
2015-06-29 13:30:00,83.24,83.44,83.23,83.38,507299.0,53.6574,53.7863,53.6509,53.7476,507299.0
2015-06-29 14:00:00,83.38,83.4,83.16,83.24,541513.0,53.7476,53.7605,53.6058,53.6574,541513.0
2015-06-29 14:30:00,83.24,83.36,83.18,83.22,522044.0,53.6574,53.7347,53.6187,53.6445,522044.0
2015-06-29 15:00:00,83.22,83.29,83.1,83.1,915283.0,53.6445,53.6896,53.5671,53.5671,915283.0
2015-06-29 15:30:00,83.1,83.1,82.8,82.83,2239259.0,53.5671,53.5671,53.3737,53.3931,2239259.0
2015-06-30 09:30:00,83.74,84.9,83.26,83.32,1654110.0,53.9797,54.7274,53.6703,53.7089,1654110.0
2015-06-30 10:00:00,83.32,83.6,83.24,83.51,915306.0,53.7089,53.8894,53.6574,53.8314,915306.0
2015-06-30 10:30:00,83.51,83.52,83.06,83.1,678426.0,53.8314,53.8379,53.5413,53.5671,678426.0
2015-06-30 11:00:00,83.11,83.19,82.94,83.03,694001.0,53.5736,53.6251,53.464,53.522,694001.0
2015-06-30 11:30:00,83.03,83.15,82.98,83.0,619404.0,53.522,53.5994,53.4898,53.5027,619404.0
2015-06-30 12:00:00,83.01,83.11,82.8,82.82,484431.0,53.5091,53.5736,53.3737,53.3866,484431.0
2015-06-30 12:30:00,82.83,83.17,82.8,83.16,587609.0,53.3931,53.6123,53.3737,53.6058,587609.0
2015-06-30 13:00:00,83.16,83.17,82.89,83.05,304013.0,53.6058,53.6123,53.4318,53.5349,304013.0
2015-06-30 13:30:00,83.05,83.23,82.98,83.13,412387.0,53.5349,53.6509,53.4898,53.5865,412387.0
2015-06-30 14:00:00,83.14,83.55,83.1,83.36,630640.0,53.5929,53.8572,53.5671,53.7347,630640.0
2015-06-30 14:30:00,83.36,83.51,83.21,83.24,724258.0,53.7347,53.8314,53.638,53.6574,724258.0
2015-06-30 15:00:00,83.24,83.28,83.01,83.04,877305.0,53.6574,53.6832,53.5091,53.5285,877305.0
2015-06-30 15:30:00,83.05,83.51,83.04,83.17,2102329.0,53.5349,53.8314,53.5285,53.6123,2102329.0
2015-07-01 09:30:00,83.28,83.53,82.92,83.06,1008635.0,53.6832,53.8443,53.4511,53.5413,1008635.0
2015-07-01 10:00:00,83.06,83.18,82.9,83.02,579054.0,53.5413,53.6187,53.4382,53.5156,579054.0
2015-07-01 10:30:00,83.02,83.05,82.73,82.77,779019.0,53.5156,53.5349,53.3286,53.3544,779019.0
2015-07-01 11:00:00,82.79,83.03,82.68,82.93,582237.0,53.3673,53.522,53.2964,53.4575,582237.0
2015-07-01 11:30:00,82.93,82.97,82.6,82.61,653352.0,53.4575,53.4833,53.2448,53.2513,653352.0
2015-07-01 12:00:00,82.61,82.7,82.55,82.7,895110.0,53.2513,53.3093,53.2126,53.3093,895110.0
2015-07-01 12:30:00,82.71,82.76,82.48,82.54,534214.0,53.3157,53.348,53.1675,53.2061,534214.0
2015-07-01 13:00:00,82.53,82.58,82.44,82.44,536912.0,53.1997,53.2319,53.1417,53.1417,536912.0
2015-07-01 13:30:00,82.44,82.52,82.38,82.4,511974.0,53.1417,53.1933,53.103,53.1159,511974.0
2015-07-01 14:00:00,82.41,82.44,82.23,82.27,676463.0,53.1223,53.1417,53.0063,53.0321,676463.0
2015-07-01 14:30:00,82.27,82.37,82.21,82.35,644593.0,53.0321,53.0966,52.9934,53.0837,644593.0
2015-07-01 15:00:00,82.34,82.45,82.22,82.28,880254.0,53.0772,53.1481,52.9999,53.0386,880254.0
2015-07-01 15:30:00,82.27,82.45,82.11,82.41,2504640.0,53.0321,53.1481,52.929,53.1223,2504640.0
2015-07-02 09:30:00,82.79,83.02,82.55,82.99,1032320.0,53.3673,53.5156,53.2126,53.4962,1032320.0
2015-07-02 10:00:00,83.0,83.24,82.99,83.14,553137.0,53.5027,53.6574,53.4962,53.5929,553137.0
2015-07-02 10:30:00,83.13,83.25,83.0,83.1,470091.0,53.5865,53.6638,53.5027,53.5671,470091.0
2015-07-02 11:00:00,83.1,83.11,82.85,82.96,498860.0,53.5671,53.5736,53.406,53.4769,498860.0
2015-07-02 11:30:00,82.97,83.13,82.95,83.0,296242.0,53.4833,53.5865,53.4704,53.5027,296242.0
2015-07-02 12:00:00,83.01,83.11,82.95,82.97,284147.0,53.5091,53.5736,53.4704,53.4833,284147.0
2015-07-02 12:30:00,82.98,83.14,82.9,83.13,296886.0,53.4898,53.5929,53.4382,53.5865,296886.0
2015-07-02 13:00:00,83.13,83.2,83.09,83.2,340792.0,53.5865,53.6316,53.5607,53.6316,340792.0
2015-07-02 13:30:00,83.2,83.24,83.13,83.15,399540.0,53.6316,53.6574,53.5865,53.5994,399540.0
2015-07-02 14:00:00,83.15,83.25,83.12,83.2,454433.0,53.5994,53.6638,53.58,53.6316,454433.0
2015-07-02 14:30:00,83.21,83.22,83.02,83.1,535205.0,53.638,53.6445,53.5156,53.5671,535205.0
2015-07-02 15:00:00,83.1,83.22,83.01,83.2,656504.0,53.5671,53.6445,53.5091,53.6316,656504.0
2015-07-02 15:30:00,83.21,83.28,83.08,83.13,1397950.0,53.638,53.6832,53.5542,53.5865,1397950.0
2015-07-06 09:30:00,82.42,82.61,82.12,82.61,1371601.0,53.1288,53.2513,52.9354,53.2513,1371601.0
2015-07-06 10:00:00,82.61,82.68,82.46,82.61,635256.0,53.2513,53.2964,53.1546,53.2513,635256.0
2015-07-06 10:30:00,82.61,83.02,82.6,82.94,706336.0,53.2513,53.5156,53.2448,53.464,706336.0
2015-07-06 11:00:00,82.93,82.96,82.77,82.84,665715.0,53.4575,53.4769,53.3544,53.3995,665715.0
2015-07-06 11:30:00,82.84,82.89,82.78,82.84,458494.0,53.3995,53.4318,53.3609,53.3995,458494.0
2015-07-06 12:00:00,82.84,83.06,82.78,83.03,440163.0,53.3995,53.5413,53.3609,53.522,440163.0
2015-07-06 12:30:00,83.03,83.04,82.89,82.96,518579.0,53.522,53.5285,53.4318,53.4769,518579.0
2015-07-06 13:00:00,82.95,83.02,82.79,82.8,572518.0,53.4704,53.5156,53.3673,53.3737,572518.0
2015-07-06 13:30:00,82.79,82.86,82.58,82.59,692008.0,53.3673,53.4124,53.2319,53.2384,692008.0
2015-07-06 14:00:00,82.58,82.61,82.3,82.31,725489.0,53.2319,53.2513,53.0514,53.0579,725489.0
2015-07-06 14:30:00,82.31,82.47,82.19,82.38,732295.0,53.0579,53.161,52.9805,53.103,732295.0
2015-07-06 15:00:00,82.38,82.44,82.26,82.34,631034.0,53.103,53.1417,53.0257,53.0772,631034.0
2015-07-06 15:30:00,82.34,82.53,82.32,82.51,1355843.0,53.0772,53.1997,53.0643,53.1868,1355843.0
2015-07-07 09:30:00,82.19,82.4,81.75,81.77,1319276.0,52.9805,53.1159,52.6969,52.7098,1319276.0
2015-07-07 10:00:00,81.77,81.82,81.49,81.63,1169818.0,52.7098,52.742,52.5293,52.6196,1169818.0
2015-07-07 10:30:00,81.63,81.84,81.61,81.81,1038139.0,52.6196,52.7549,52.6067,52.7356,1038139.0
2015-07-07 11:00:00,81.81,81.96,81.6,81.84,997870.0,52.7356,52.8323,52.6002,52.7549,997870.0
2015-07-07 11:30:00,81.84,82.47,81.79,82.45,1188608.0,52.7549,53.161,52.7227,53.1481,1188608.0
2015-07-07 12:00:00,82.45,82.66,82.42,82.57,1550653.0,53.1481,53.2835,53.1288,53.2255,1550653.0
2015-07-07 12:30:00,82.58,83.05,82.56,82.91,989719.0,53.2319,53.5349,53.219,53.4447,989719.0
2015-07-07 13:00:00,82.91,83.04,82.63,82.76,698465.0,53.4447,53.5285,53.2642,53.348,698465.0
2015-07-07 13:30:00,82.75,82.8,82.47,82.55,478461.0,53.3415,53.3737,53.161,53.2126,478461.0
2015-07-07 14:00:00,82.56,82.63,82.35,82.47,467249.0,53.219,53.2642,53.0837,53.161,467249.0
2015-07-07 14:30:00,82.46,83.23,82.44,83.16,773340.0,53.1546,53.6509,53.1417,53.6058,773340.0
2015-07-07 15:00:00,83.17,83.18,82.84,83.1,956651.0,53.6123,53.6187,53.3995,53.5671,956651.0
2015-07-07 15:30:00,83.1,83.16,82.81,82.88,1714992.0,53.5671,53.6058,53.3802,53.4253,1714992.0
2015-07-08 09:30:00,82.25,82.98,82.15,82.56,744617.0,53.0192,53.4898,52.9548,53.219,744617.0
2015-07-08 10:00:00,82.55,82.61,82.35,82.4,426323.0,53.2126,53.2513,53.0837,53.1159,426323.0
2015-07-08 10:30:00,82.4,82.58,82.16,82.5,641658.0,53.1159,53.2319,52.9612,53.1804,641658.0
2015-07-08 11:00:00,82.49,82.54,82.07,82.11,467786.0,53.1739,53.2061,52.9032,52.929,467786.0
2015-07-08 11:30:00,82.1,82.32,82.02,82.17,545323.0,52.9225,53.0643,52.871,52.9676,545323.0
2015-07-08 12:00:00,82.17,82.31,82.1,82.27,311659.0,52.9676,53.0579,52.9225,53.0321,311659.0
2015-07-08 12:30:00,82.27,82.46,82.14,82.43,314533.0,53.0321,53.1546,52.9483,53.1352,314533.0
2015-07-08 13:00:00,82.44,82.52,82.28,82.43,434665.0,53.1417,53.1933,53.0386,53.1352,434665.0
2015-07-08 13:30:00,82.43,82.47,82.31,82.39,358748.0,53.1352,53.161,53.0579,53.1095,358748.0
2015-07-08 14:00:00,82.38,82.45,82.2,82.27,640135.0,53.103,53.1481,52.987,53.0321,640135.0
2015-07-08 14:30:00,82.26,82.26,81.93,82.2,873987.0,53.0257,53.0257,52.8129,52.987,873987.0
2015-07-08 15:00:00,82.2,82.48,81.92,81.92,1020817.0,52.987,53.1675,52.8065,52.8065,1020817.0
2015-07-08 15:30:00,81.92,82.28,81.91,81.98,1875013.0,52.8065,53.0386,52.8,52.8452,1875013.0
2015-07-09 09:30:00,82.87,83.15,82.46,82.62,1207410.0,53.4189,53.5994,53.1546,53.2577,1207410.0
2015-07-09 10:00:00,82.62,82.75,82.0,82.02,1125354.0,53.2577,53.3415,52.8581,52.871,1125354.0
2015-07-09 10:30:00,82.01,82.25,81.9,82.24,740466.0,52.8645,53.0192,52.7936,53.0128,740466.0
2015-07-09 11:00:00,82.24,82.28,81.96,81.99,613457.0,53.0128,53.0386,52.8323,52.8516,613457.0
2015-07-09 11:30:00,81.98,82.08,81.79,81.83,621340.0,52.8452,52.9096,52.7227,52.7485,621340.0
2015-07-09 12:00:00,81.83,81.91,81.69,81.79,527205.0,52.7485,52.8,52.6582,52.7227,527205.0
2015-07-09 12:30:00,81.78,81.85,81.67,81.81,654416.0,52.7162,52.7614,52.6453,52.7356,654416.0
2015-07-09 13:00:00,81.82,81.85,81.6,81.63,504476.0,52.742,52.7614,52.6002,52.6196,504476.0
2015-07-09 13:30:00,81.63,81.87,81.61,81.74,488872.0,52.6196,52.7743,52.6067,52.6905,488872.0
2015-07-09 14:00:00,81.75,81.75,81.59,81.72,473040.0,52.6969,52.6969,52.5938,52.6776,473040.0
2015-07-09 14:30:00,81.72,81.9,81.63,81.85,627181.0,52.6776,52.7936,52.6196,52.7614,627181.0
2015-07-09 15:00:00,81.86,81.99,81.81,81.82,757424.0,52.7678,52.8516,52.7356,52.742,757424.0
2015-07-09 15:30:00,81.83,81.89,81.58,81.59,1608094.0,52.7485,52.7872,52.5873,52.5938,1608094.0
2015-07-10 09:30:00,82.09,82.49,81.92,82.05,997962.0,52.9161,53.1739,52.8065,52.8903,997962.0
2015-07-10 10:00:00,82.06,82.24,81.84,81.87,529156.0,52.8967,53.0128,52.7549,52.7743,529156.0
2015-07-10 10:30:00,81.86,82.04,81.72,81.94,543042.0,52.7678,52.8838,52.6776,52.8194,543042.0
2015-07-10 11:00:00,81.93,82.19,81.93,82.16,433959.0,52.8129,52.9805,52.8129,52.9612,433959.0
2015-07-10 11:30:00,82.15,82.49,82.1,82.33,455856.0,52.9548,53.1739,52.9225,53.0708,455856.0
2015-07-10 12:00:00,82.32,82.49,82.29,82.36,408541.0,53.0643,53.1739,53.045,53.0901,408541.0
2015-07-10 12:30:00,82.36,82.38,82.17,82.34,435562.0,53.0901,53.103,52.9676,53.0772,435562.0
2015-07-10 13:00:00,82.34,82.39,82.1,82.15,389489.0,53.0772,53.1095,52.9225,52.9548,389489.0
2015-07-10 13:30:00,82.15,82.25,82.05,82.13,294249.0,52.9548,53.0192,52.8903,52.9419,294249.0
2015-07-10 14:00:00,82.12,82.31,82.09,82.19,315566.0,52.9354,53.0579,52.9161,52.9805,315566.0
2015-07-10 14:30:00,82.18,82.26,82.14,82.2,372656.0,52.9741,53.0257,52.9483,52.987,372656.0
2015-07-10 15:00:00,82.19,82.4,82.17,82.25,541406.0,52.9805,53.1159,52.9676,53.0192,541406.0
2015-07-10 15:30:00,82.24,82.39,82.14,82.23,1140073.0,53.0128,53.1095,52.9483,53.0063,1140073.0
2015-07-13 09:30:00,82.11,82.56,82.07,82.33,889617.0,52.929,53.219,52.9032,53.0708,889617.0
2015-07-13 10:00:00,82.34,82.47,82.23,82.34,529758.0,53.0772,53.161,53.0063,53.0772,529758.0
2015-07-13 10:30:00,82.34,82.38,82.25,82.29,320210.0,53.0772,53.103,53.0192,53.045,320210.0
2015-07-13 11:00:00,82.28,82.49,82.23,82.48,416265.0,53.0386,53.1739,53.0063,53.1675,416265.0
2015-07-13 11:30:00,82.48,82.58,82.36,82.4,386373.0,53.1675,53.2319,53.0901,53.1159,386373.0
2015-07-13 12:00:00,82.4,82.48,82.29,82.4,330385.0,53.1159,53.1675,53.045,53.1159,330385.0
2015-07-13 12:30:00,82.4,82.48,82.32,82.42,225862.0,53.1159,53.1675,53.0643,53.1288,225862.0
2015-07-13 13:00:00,82.42,82.52,82.38,82.5,209816.0,53.1288,53.1933,53.103,53.1804,209816.0
2015-07-13 13:30:00,82.5,82.61,82.49,82.5,290239.0,53.1804,53.2513,53.1739,53.1804,290239.0
2015-07-13 14:00:00,82.51,82.57,82.41,82.43,339571.0,53.1868,53.2255,53.1223,53.1352,339571.0
2015-07-13 14:30:00,82.42,82.45,82.29,82.38,382935.0,53.1288,53.1481,53.045,53.103,382935.0
2015-07-13 15:00:00,82.39,82.53,82.33,82.49,487188.0,53.1095,53.1997,53.0708,53.1739,487188.0
2015-07-13 15:30:00,82.5,82.56,82.4,82.42,1200662.0,53.1804,53.219,53.1159,53.1288,1200662.0
2015-07-14 09:30:00,82.38,82.88,82.26,82.71,803313.0,53.103,53.4253,53.0257,53.3157,803313.0
2015-07-14 10:00:00,82.72,82.81,82.61,82.81,397828.0,53.3222,53.3802,53.2513,53.3802,397828.0
2015-07-14 10:30:00,82.8,82.98,82.76,82.83,699778.0,53.3737,53.4898,53.348,53.3931,699778.0
2015-07-14 11:00:00,82.83,82.86,82.69,82.76,461414.0,53.3931,53.4124,53.3028,53.348,461414.0
2015-07-14 11:30:00,82.75,82.81,82.72,82.81,274861.0,53.3415,53.3802,53.3222,53.3802,274861.0
2015-07-14 12:00:00,82.81,82.87,82.69,82.74,292207.0,53.3802,53.4189,53.3028,53.3351,292207.0
2015-07-14 12:30:00,82.73,82.78,82.62,82.72,228861.0,53.3286,53.3609,53.2577,53.3222,228861.0
2015-07-14 13:00:00,82.72,82.86,82.71,82.78,266990.0,53.3222,53.4124,53.3157,53.3609,266990.0
2015-07-14 13:30:00,82.79,82.94,82.67,82.93,360505.0,53.3673,53.464,53.2899,53.4575,360505.0
2015-07-14 14:00:00,82.92,83.14,82.91,83.13,553001.0,53.4511,53.5929,53.4447,53.5865,553001.0
2015-07-14 14:30:00,83.13,83.21,83.09,83.2,583965.0,53.5865,53.638,53.5607,53.6316,583965.0
2015-07-14 15:00:00,83.21,83.32,83.2,83.28,933827.0,53.638,53.7089,53.6316,53.6832,933827.0
2015-07-14 15:30:00,83.28,83.29,83.06,83.1,1781023.0,53.6832,53.6896,53.5413,53.5671,1781023.0
2015-07-15 09:30:00,82.61,83.22,82.52,83.15,774001.0,53.2513,53.6445,53.1933,53.5994,774001.0
2015-07-15 10:00:00,83.13,83.35,83.08,83.33,419786.0,53.5865,53.7283,53.5542,53.7154,419786.0
2015-07-15 10:30:00,83.32,83.42,83.21,83.21,332489.0,53.7089,53.7734,53.638,53.638,332489.0
2015-07-15 11:00:00,83.2,83.26,82.92,82.94,336400.0,53.6316,53.6703,53.4511,53.464,336400.0
2015-07-15 11:30:00,82.94,83.04,82.86,82.92,393670.0,53.464,53.5285,53.4124,53.4511,393670.0
2015-07-15 12:00:00,82.93,82.96,82.81,82.86,295304.0,53.4575,53.4769,53.3802,53.4124,295304.0
2015-07-15 12:30:00,82.86,82.9,82.66,82.69,571421.0,53.4124,53.4382,53.2835,53.3028,571421.0
2015-07-15 13:00:00,82.7,82.82,82.69,82.8,361038.0,53.3093,53.3866,53.3028,53.3737,361038.0
2015-07-15 13:30:00,82.79,82.8,82.59,82.67,337320.0,53.3673,53.3737,53.2384,53.2899,337320.0
2015-07-15 14:00:00,82.67,82.81,82.64,82.78,297594.0,53.2899,53.3802,53.2706,53.3609,297594.0
2015-07-15 14:30:00,82.77,82.78,82.4,82.53,753507.0,53.3544,53.3609,53.1159,53.1997,753507.0
2015-07-15 15:00:00,82.54,82.82,82.52,82.82,798893.0,53.2061,53.3866,53.1933,53.3866,798893.0
2015-07-15 15:30:00,82.81,82.88,82.71,82.76,1607928.0,53.3802,53.4253,53.3157,53.348,1607928.0
2015-07-16 09:30:00,83.18,83.48,83.13,83.32,685334.0,53.6187,53.8121,53.5865,53.7089,685334.0
2015-07-16 10:00:00,83.3,83.39,83.16,83.22,580031.0,53.6961,53.7541,53.6058,53.6445,580031.0
2015-07-16 10:30:00,83.23,83.3,83.06,83.28,683993.0,53.6509,53.6961,53.5413,53.6832,683993.0
2015-07-16 11:00:00,83.28,83.29,83.04,83.16,469600.0,53.6832,53.6896,53.5285,53.6058,469600.0
2015-07-16 11:30:00,83.16,83.23,83.03,83.04,333371.0,53.6058,53.6509,53.522,53.5285,333371.0
2015-07-16 12:00:00,83.04,83.04,82.88,82.9,408650.0,53.5285,53.5285,53.4253,53.4382,408650.0
2015-07-16 12:30:00,82.89,82.96,82.85,82.93,375318.0,53.4318,53.4769,53.406,53.4575,375318.0
2015-07-16 13:00:00,82.92,82.98,82.8,82.91,385402.0,53.4511,53.4898,53.3737,53.4447,385402.0
2015-07-16 13:30:00,82.92,83.08,82.89,83.02,382569.0,53.4511,53.5542,53.4318,53.5156,382569.0
2015-07-16 14:00:00,83.02,83.13,82.88,82.89,464765.0,53.5156,53.5865,53.4253,53.4318,464765.0
2015-07-16 14:30:00,82.89,82.97,82.85,82.89,493231.0,53.4318,53.4833,53.406,53.4318,493231.0
2015-07-16 15:00:00,82.89,82.98,82.84,82.92,557471.0,53.4318,53.4898,53.3995,53.4511,557471.0
2015-07-16 15:30:00,82.92,82.97,82.84,82.9,1287825.0,53.4511,53.4833,53.3995,53.4382,1287825.0
2015-07-17 09:30:00,82.51,82.61,81.87,81.99,1954727.0,53.1868,53.2513,52.7743,52.8516,1954727.0
2015-07-17 10:00:00,81.98,82.08,81.79,82.01,954994.0,52.8452,52.9096,52.7227,52.8645,954994.0
2015-07-17 10:30:00,82.01,82.21,81.95,82.13,663748.0,52.8645,52.9934,52.8258,52.9419,663748.0
2015-07-17 11:00:00,82.13,82.41,82.12,82.36,613220.0,52.9419,53.1223,52.9354,53.0901,613220.0
2015-07-17 11:30:00,82.37,82.39,82.22,82.23,499073.0,53.0966,53.1095,52.9999,53.0063,499073.0
2015-07-17 12:00:00,82.23,82.44,82.2,82.42,396277.0,53.0063,53.1417,52.987,53.1288,396277.0
2015-07-17 12:30:00,82.41,82.67,82.35,82.61,520922.0,53.1223,53.2899,53.0837,53.2513,520922.0
2015-07-17 13:00:00,82.62,82.68,82.48,82.58,458492.0,53.2577,53.2964,53.1675,53.2319,458492.0
2015-07-17 13:30:00,82.58,82.58,82.39,82.41,458330.0,53.2319,53.2319,53.1095,53.1223,458330.0
2015-07-17 14:00:00,82.41,82.54,82.39,82.5,406358.0,53.1223,53.2061,53.1095,53.1804,406358.0
2015-07-17 14:30:00,82.5,82.84,82.49,82.79,741003.0,53.1804,53.3995,53.1739,53.3673,741003.0
2015-07-17 15:00:00,82.78,82.82,82.58,82.6,917862.0,53.3609,53.3866,53.2319,53.2448,917862.0
2015-07-17 15:30:00,82.6,82.7,82.52,82.61,1777925.0,53.2448,53.3093,53.1933,53.2513,1777925.0
2015-07-20 09:30:00,82.15,82.41,81.75,81.83,1073740.0,52.9548,53.1223,52.6969,52.7485,1073740.0
2015-07-20 10:00:00,81.83,82.07,81.74,82.02,608287.0,52.7485,52.9032,52.6905,52.871,608287.0
2015-07-20 10:30:00,82.01,82.11,81.96,82.05,472999.0,52.8645,52.929,52.8323,52.8903,472999.0
2015-07-20 11:00:00,82.06,82.12,81.92,82.03,616396.0,52.8967,52.9354,52.8065,52.8774,616396.0
2015-07-20 11:30:00,82.03,82.04,81.82,81.87,348811.0,52.8774,52.8838,52.742,52.7743,348811.0
2015-07-20 12:00:00,81.86,81.91,81.78,81.82,361607.0,52.7678,52.8,52.7162,52.742,361607.0
2015-07-20 12:30:00,81.83,81.9,81.8,81.89,263579.0,52.7485,52.7936,52.7291,52.7872,263579.0
2015-07-20 13:00:00,81.89,81.9,81.68,81.73,351106.0,52.7872,52.7936,52.6518,52.684,351106.0
2015-07-20 13:30:00,81.69,81.78,81.62,81.77,576934.0,52.6582,52.7162,52.6131,52.7098,576934.0
2015-07-20 14:00:00,81.76,81.87,81.62,81.82,540508.0,52.7034,52.7743,52.6131,52.742,540508.0
2015-07-20 14:30:00,81.81,81.86,81.68,81.76,448293.0,52.7356,52.7678,52.6518,52.7034,448293.0
2015-07-20 15:00:00,81.75,81.89,81.66,81.67,525755.0,52.6969,52.7872,52.6389,52.6453,525755.0
2015-07-20 15:30:00,81.67,81.8,81.6,81.75,1398212.0,52.6453,52.7291,52.6002,52.6969,1398212.0
2015-07-21 09:30:00,81.93,82.43,81.79,82.39,1040505.0,52.8129,53.1352,52.7227,53.1095,1040505.0
2015-07-21 10:00:00,82.38,82.39,82.17,82.21,535757.0,53.103,53.1095,52.9676,52.9934,535757.0
2015-07-21 10:30:00,82.2,82.34,82.19,82.27,453619.0,52.987,53.0772,52.9805,53.0321,453619.0
2015-07-21 11:00:00,82.27,82.29,82.0,82.03,460072.0,53.0321,53.045,52.8581,52.8774,460072.0
2015-07-21 11:30:00,82.02,82.06,81.93,81.94,463113.0,52.871,52.8967,52.8129,52.8194,463113.0
2015-07-21 12:00:00,81.94,81.99,81.88,81.9,325163.0,52.8194,52.8516,52.7807,52.7936,325163.0
2015-07-21 12:30:00,81.9,81.92,81.82,81.9,334396.0,52.7936,52.8065,52.742,52.7936,334396.0
2015-07-21 13:00:00,81.89,81.9,81.71,81.72,310717.0,52.7872,52.7936,52.6711,52.6776,310717.0
2015-07-21 13:30:00,81.71,81.71,81.55,81.55,347152.0,52.6711,52.6711,52.568,52.568,347152.0
2015-07-21 14:00:00,81.55,81.74,81.52,81.73,393141.0,52.568,52.6905,52.5486,52.684,393141.0
2015-07-21 14:30:00,81.73,81.75,81.44,81.45,534574.0,52.684,52.6969,52.4971,52.5035,534574.0
2015-07-21 15:00:00,81.46,81.57,81.43,81.51,531329.0,52.51,52.5809,52.4906,52.5422,531329.0
2015-07-21 15:30:00,81.52,81.69,81.51,81.63,1218843.0,52.5486,52.6582,52.5422,52.6196,1218843.0
2015-07-22 09:30:00,82.35,82.45,82.11,82.38,1730608.0,53.0837,53.1481,52.929,53.103,1730608.0
2015-07-22 10:00:00,82.39,82.41,82.0,82.01,870497.0,53.1095,53.1223,52.8581,52.8645,870497.0
2015-07-22 10:30:00,82.01,82.24,81.83,82.2,1041344.0,52.8645,53.0128,52.7485,52.987,1041344.0
2015-07-22 11:00:00,82.2,82.21,82.05,82.17,484784.0,52.987,52.9934,52.8903,52.9676,484784.0
2015-07-22 11:30:00,82.17,82.38,82.17,82.32,557792.0,52.9676,53.103,52.9676,53.0643,557792.0
2015-07-22 12:00:00,82.32,82.47,82.25,82.33,654585.0,53.0643,53.161,53.0192,53.0708,654585.0
2015-07-22 12:30:00,82.34,82.34,82.2,82.27,531227.0,53.0772,53.0772,52.987,53.0321,531227.0
2015-07-22 13:00:00,82.26,82.35,82.17,82.29,433451.0,53.0257,53.0837,52.9676,53.045,433451.0
2015-07-22 13:30:00,82.29,82.35,82.19,82.21,399508.0,53.045,53.0837,52.9805,52.9934,399508.0
2015-07-22 14:00:00,82.21,82.25,82.14,82.15,620020.0,52.9934,53.0192,52.9483,52.9548,620020.0
2015-07-22 14:30:00,82.14,82.18,81.96,82.02,721042.0,52.9483,52.9741,52.8323,52.871,721042.0
2015-07-22 15:00:00,82.02,82.02,81.83,81.87,651091.0,52.871,52.871,52.7485,52.7743,651091.0
2015-07-22 15:30:00,81.88,81.89,81.58,81.78,1672206.0,52.7807,52.7872,52.5873,52.7162,1672206.0
2015-07-23 09:30:00,81.73,81.97,81.6,81.83,815835.0,52.684,52.8387,52.6002,52.7485,815835.0
2015-07-23 10:00:00,81.84,81.86,81.65,81.68,444570.0,52.7549,52.7678,52.6324,52.6518,444570.0
2015-07-23 10:30:00,81.68,81.72,81.57,81.61,432989.0,52.6518,52.6776,52.5809,52.6067,432989.0
2015-07-23 11:00:00,81.62,81.67,81.28,81.4,617541.0,52.6131,52.6453,52.3939,52.4713,617541.0
2015-07-23 11:30:00,81.4,81.5,81.25,81.26,511658.0,52.4713,52.5358,52.3746,52.381,511658.0
2015-07-23 12:00:00,81.26,81.4,81.2,81.39,411306.0,52.381,52.4713,52.3424,52.4648,411306.0
2015-07-23 12:30:00,81.4,81.4,81.03,81.17,420249.0,52.4713,52.4713,52.2328,52.323,420249.0
2015-07-23 13:00:00,81.17,81.32,81.15,81.3,436917.0,52.323,52.4197,52.3101,52.4068,436917.0
2015-07-23 13:30:00,81.31,81.55,81.3,81.53,454558.0,52.4133,52.568,52.4068,52.5551,454558.0
2015-07-23 14:00:00,81.53,81.54,81.23,81.23,477490.0,52.5551,52.5615,52.3617,52.3617,477490.0
2015-07-23 14:30:00,81.24,81.35,80.97,81.1,1448652.0,52.3682,52.4391,52.1941,52.2779,1448652.0
2015-07-23 15:00:00,81.1,81.19,81.0,81.16,663159.0,52.2779,52.3359,52.2134,52.3166,663159.0
2015-07-23 15:30:00,81.16,81.19,81.02,81.14,1477752.0,52.3166,52.3359,52.2263,52.3037,1477752.0
2015-07-24 09:30:00,81.16,81.16,80.39,80.42,1123463.0,52.3166,52.3166,51.8202,51.8396,1123463.0
2015-07-24 10:00:00,80.42,80.8,80.4,80.78,979602.0,51.8396,52.0845,51.8267,52.0716,979602.0
2015-07-24 10:30:00,80.79,80.8,80.42,80.46,651707.0,52.0781,52.0845,51.8396,51.8654,651707.0
2015-07-24 11:00:00,80.47,80.75,80.45,80.67,619930.0,51.8718,52.0523,51.8589,52.0007,619930.0
2015-07-24 11:30:00,80.67,80.75,80.45,80.48,657991.0,52.0007,52.0523,51.8589,51.8783,657991.0
2015-07-24 12:00:00,80.49,80.49,80.12,80.13,812914.0,51.8847,51.8847,51.6462,51.6526,812914.0
2015-07-24 12:30:00,80.14,80.16,79.86,79.97,1178375.0,51.6591,51.672,51.4786,51.5495,1178375.0
2015-07-24 13:00:00,79.97,80.09,79.95,80.03,712119.0,51.5495,51.6269,51.5366,51.5882,712119.0
2015-07-24 13:30:00,80.02,80.06,79.77,79.94,865966.0,51.5817,51.6075,51.4206,51.5302,865966.0
2015-07-24 14:00:00,79.94,80.05,79.78,79.9,690163.0,51.5302,51.6011,51.427,51.5044,690163.0
2015-07-24 14:30:00,79.9,79.92,79.72,79.87,640771.0,51.5044,51.5173,51.3883,51.485,640771.0
2015-07-24 15:00:00,79.89,80.05,79.82,79.82,956894.0,51.4979,51.6011,51.4528,51.4528,956894.0
2015-07-24 15:30:00,79.83,80.04,79.82,79.97,1905211.0,51.4593,51.5946,51.4528,51.5495,1905211.0
2015-07-27 09:30:00,79.23,79.49,78.97,79.44,1506660.0,51.0725,51.2401,50.9049,51.2079,1506660.0
2015-07-27 10:00:00,79.44,80.12,79.43,79.87,1396417.0,51.2079,51.6462,51.2014,51.485,1396417.0
2015-07-27 10:30:00,79.88,80.13,79.65,79.7,972978.0,51.4915,51.6526,51.3432,51.3755,972978.0
2015-07-27 11:00:00,79.72,80.02,79.69,79.91,1073414.0,51.3883,51.5817,51.369,51.5108,1073414.0
2015-07-27 11:30:00,79.91,79.97,79.78,79.82,575984.0,51.5108,51.5495,51.427,51.4528,575984.0
2015-07-27 12:00:00,79.83,79.89,79.69,79.83,395577.0,51.4593,51.4979,51.369,51.4593,395577.0
2015-07-27 12:30:00,79.83,79.84,79.59,79.69,477970.0,51.4593,51.4657,51.3045,51.369,477970.0
2015-07-27 13:00:00,79.7,79.78,79.56,79.6,620131.0,51.3755,51.427,51.2852,51.311,620131.0
2015-07-27 13:30:00,79.6,79.77,79.55,79.66,445046.0,51.311,51.4206,51.2788,51.3497,445046.0
2015-07-27 14:00:00,79.66,79.7,79.43,79.47,539904.0,51.3497,51.3755,51.2014,51.2272,539904.0
2015-07-27 14:30:00,79.47,79.59,79.39,79.48,720351.0,51.2272,51.3045,51.1756,51.2336,720351.0
2015-07-27 15:00:00,79.48,79.49,79.1,79.16,1239016.0,51.2336,51.2401,50.9887,51.0274,1239016.0
2015-07-27 15:30:00,79.16,79.32,79.02,79.27,2602306.0,51.0274,51.1305,50.9371,51.0983,2602306.0
2015-07-28 09:30:00,79.7,80.37,79.56,80.31,1571091.0,51.3755,51.8073,51.2852,51.7687,1571091.0
2015-07-28 10:00:00,80.31,80.6,80.22,80.38,1386296.0,51.7687,51.9556,51.7107,51.8138,1386296.0
2015-07-28 10:30:00,80.38,81.03,80.33,80.95,1007461.0,51.8138,52.2328,51.7816,52.1812,1007461.0
2015-07-28 11:00:00,80.96,81.49,80.96,81.46,1414152.0,52.1877,52.5293,52.1877,52.51,1414152.0
2015-07-28 11:30:00,81.46,81.94,81.42,81.74,1612905.0,52.51,52.8194,52.4842,52.6905,1612905.0
2015-07-28 12:00:00,81.74,82.17,81.74,82.04,1422935.0,52.6905,52.9676,52.6905,52.8838,1422935.0
2015-07-28 12:30:00,82.05,82.22,81.93,82.0,1120507.0,52.8903,52.9999,52.8129,52.8581,1120507.0
2015-07-28 13:00:00,82.01,82.38,81.94,82.29,1065131.0,52.8645,53.103,52.8194,53.045,1065131.0
2015-07-28 13:30:00,82.29,82.57,82.13,82.47,876648.0,53.045,53.2255,52.9419,53.161,876648.0
2015-07-28 14:00:00,82.46,82.52,82.31,82.32,951958.0,53.1546,53.1933,53.0579,53.0643,951958.0
2015-07-28 14:30:00,82.32,82.56,82.19,82.54,1102588.0,53.0643,53.219,52.9805,53.2061,1102588.0
2015-07-28 15:00:00,82.53,82.67,82.38,82.41,1373443.0,53.1997,53.2899,53.103,53.1223,1373443.0
2015-07-28 15:30:00,82.42,82.63,82.37,82.49,1983241.0,53.1288,53.2642,53.0966,53.1739,1983241.0
2015-07-29 09:30:00,82.18,82.55,81.91,82.15,1197380.0,52.9741,53.2126,52.8,52.9548,1197380.0
2015-07-29 10:00:00,82.14,82.36,82.0,82.25,844144.0,52.9483,53.0901,52.8581,53.0192,844144.0
2015-07-29 10:30:00,82.26,83.03,82.25,82.81,1237388.0,53.0257,53.522,53.0192,53.3802,1237388.0
2015-07-29 11:00:00,82.81,83.17,82.7,83.14,858670.0,53.3802,53.6123,53.3093,53.5929,858670.0
2015-07-29 11:30:00,83.15,83.19,82.61,82.77,681027.0,53.5994,53.6251,53.2513,53.3544,681027.0
2015-07-29 12:00:00,82.78,82.79,82.5,82.6,370336.0,53.3609,53.3673,53.1804,53.2448,370336.0
2015-07-29 12:30:00,82.6,83.05,82.38,82.7,802167.0,53.2448,53.5349,53.103,53.3093,802167.0
2015-07-29 13:00:00,82.69,83.05,82.65,82.66,731110.0,53.3028,53.5349,53.2771,53.2835,731110.0
2015-07-29 13:30:00,82.66,82.94,82.65,82.66,446245.0,53.2835,53.464,53.2771,53.2835,446245.0
2015-07-29 14:00:00,82.65,83.0,82.52,82.77,712346.0,53.2771,53.5027,53.1933,53.3544,712346.0
2015-07-29 14:30:00,82.77,83.03,82.68,82.95,650210.0,53.3544,53.522,53.2964,53.4704,650210.0
2015-07-29 15:00:00,82.94,83.04,82.79,83.03,551713.0,53.464,53.5285,53.3673,53.522,551713.0
2015-07-29 15:30:00,83.03,83.2,82.85,83.14,1741224.0,53.522,53.6316,53.406,53.5929,1741224.0
2015-07-30 09:30:00,83.18,83.32,82.42,82.68,977001.0,53.6187,53.7089,53.1288,53.2964,977001.0
2015-07-30 10:00:00,82.67,82.97,82.53,82.86,1065941.0,53.2899,53.4833,53.1997,53.4124,1065941.0
2015-07-30 10:30:00,82.87,82.88,82.48,82.68,711013.0,53.4189,53.4253,53.1675,53.2964,711013.0
2015-07-30 11:00:00,82.68,82.92,82.66,82.88,525521.0,53.2964,53.4511,53.2835,53.4253,525521.0
2015-07-30 11:30:00,82.87,83.17,82.75,83.15,705038.0,53.4189,53.6123,53.3415,53.5994,705038.0
2015-07-30 12:00:00,83.15,83.23,82.96,82.97,357902.0,53.5994,53.6509,53.4769,53.4833,357902.0
2015-07-30 12:30:00,82.98,83.03,82.83,82.98,444834.0,53.4898,53.522,53.3931,53.4898,444834.0
2015-07-30 13:00:00,82.97,83.02,82.88,82.92,459083.0,53.4833,53.5156,53.4253,53.4511,459083.0
2015-07-30 13:30:00,82.91,82.96,82.76,82.95,386434.0,53.4447,53.4769,53.348,53.4704,386434.0
2015-07-30 14:00:00,82.94,83.04,82.89,83.0,892845.0,53.464,53.5285,53.4318,53.5027,892845.0
2015-07-30 14:30:00,83.0,83.22,82.93,83.2,708834.0,53.5027,53.6445,53.4575,53.6316,708834.0
2015-07-30 15:00:00,83.2,83.29,83.0,83.1,971576.0,53.6316,53.6896,53.5027,53.5671,971576.0
2015-07-30 15:30:00,83.1,83.17,82.92,83.02,1415516.0,53.5671,53.6123,53.4511,53.5156,1415516.0
2015-07-31 09:30:00,81.67,81.67,79.09,79.18,4114776.0,52.6453,52.6453,50.9822,51.0403,4114776.0
2015-07-31 10:00:00,79.2,79.37,78.93,79.13,2360715.0,51.0532,51.1627,50.8791,51.008,2360715.0
2015-07-31 10:30:00,79.13,79.6,79.13,79.52,1501143.0,51.008,51.311,51.008,51.2594,1501143.0
2015-07-31 11:00:00,79.51,79.96,79.36,79.77,1634008.0,51.253,51.5431,51.1563,51.4206,1634008.0
2015-07-31 11:30:00,79.78,80.47,79.77,80.29,1857978.0,51.427,51.8718,51.4206,51.7558,1857978.0
2015-07-31 12:00:00,80.29,80.66,80.04,80.19,943140.0,51.7558,51.9943,51.5946,51.6913,943140.0
2015-07-31 12:30:00,80.19,80.31,79.71,79.92,1051377.0,51.6913,51.7687,51.3819,51.5173,1051377.0
2015-07-31 13:00:00,79.91,79.99,79.31,79.37,1268643.0,51.5108,51.5624,51.1241,51.1627,1268643.0
2015-07-31 13:30:00,79.38,79.43,79.2,79.24,1065440.0,51.1692,51.2014,51.0532,51.0789,1065440.0
2015-07-31 14:00:00,79.24,79.57,79.24,79.46,1260813.0,51.0789,51.2917,51.0789,51.2207,1260813.0
2015-07-31 14:30:00,79.46,79.46,79.17,79.25,996014.0,51.2207,51.2207,51.0338,51.0854,996014.0
2015-07-31 15:00:00,79.25,79.3,79.1,79.1,1086382.0,51.0854,51.1176,50.9887,50.9887,1086382.0
2015-07-31 15:30:00,79.11,79.3,79.1,79.29,2599203.0,50.9951,51.1176,50.9887,51.1112,2599203.0
2015-08-03 09:30:00,78.7,78.93,77.63,78.03,2593989.0,50.7308,50.8791,50.0411,50.299,2593989.0
2015-08-03 10:00:00,78.03,78.49,77.81,78.32,1463019.0,50.299,50.5955,50.1571,50.4859,1463019.0
2015-08-03 10:30:00,78.32,78.67,78.19,78.55,1244922.0,50.4859,50.7115,50.4021,50.6342,1244922.0
2015-08-03 11:00:00,78.55,78.61,78.17,78.3,833735.0,50.6342,50.6728,50.3892,50.473,833735.0
2015-08-03 11:30:00,78.3,78.41,78.03,78.09,592784.0,50.473,50.5439,50.299,50.3376,592784.0
2015-08-03 12:00:00,78.09,78.18,77.84,77.91,766932.0,50.3376,50.3956,50.1765,50.2216,766932.0
2015-08-03 12:30:00,77.92,78.0,77.75,77.87,746945.0,50.228,50.2796,50.1185,50.1958,746945.0
2015-08-03 13:00:00,77.87,77.91,77.75,77.77,735863.0,50.1958,50.2216,50.1185,50.1314,735863.0
2015-08-03 13:30:00,77.78,78.05,77.72,78.03,1024841.0,50.1378,50.3118,50.0991,50.299,1024841.0
2015-08-03 14:00:00,78.02,78.1,77.85,77.96,640123.0,50.2925,50.3441,50.1829,50.2538,640123.0
2015-08-03 14:30:00,77.96,78.1,77.89,77.97,689451.0,50.2538,50.3441,50.2087,50.2603,689451.0
2015-08-03 15:00:00,77.97,78.05,77.87,77.88,791804.0,50.2603,50.3118,50.1958,50.2023,791804.0
2015-08-03 15:30:00,77.89,78.07,77.85,78.07,1499986.0,50.2087,50.3247,50.1829,50.3247,1499986.0
2015-08-04 09:30:00,77.88,78.61,77.85,78.29,2453456.0,50.2023,50.6728,50.1829,50.4666,2453456.0
2015-08-04 10:00:00,78.29,78.31,77.75,77.91,1511628.0,50.4666,50.4794,50.1185,50.2216,1511628.0
2015-08-04 10:30:00,77.91,78.04,77.65,77.8,1263247.0,50.2216,50.3054,50.054,50.1507,1263247.0
2015-08-04 11:00:00,77.8,77.85,77.28,77.36,1424957.0,50.1507,50.1829,49.8155,49.8671,1424957.0
2015-08-04 11:30:00,77.37,77.5,77.24,77.37,1894430.0,49.8735,49.9573,49.7897,49.8735,1894430.0
2015-08-04 12:00:00,77.37,77.45,77.3,77.43,875405.0,49.8735,49.9251,49.8284,49.9122,875405.0
2015-08-04 12:30:00,77.42,77.47,77.24,77.38,681242.0,49.9057,49.938,49.7897,49.88,681242.0
2015-08-04 13:00:00,77.38,77.43,77.24,77.27,569658.0,49.88,49.9122,49.7897,49.8091,569658.0
2015-08-04 13:30:00,77.27,77.35,77.01,77.15,915219.0,49.8091,49.8606,49.6415,49.7317,915219.0
2015-08-04 14:00:00,77.15,77.23,77.01,77.19,927082.0,49.7317,49.7833,49.6415,49.7575,927082.0
2015-08-04 14:30:00,77.2,77.21,77.03,77.12,700104.0,49.7639,49.7704,49.6543,49.7124,700104.0
2015-08-04 15:00:00,77.12,77.23,77.07,77.23,928879.0,49.7124,49.7833,49.6801,49.7833,928879.0
2015-08-04 15:30:00,77.22,77.25,76.93,77.15,2157253.0,49.7768,49.7962,49.5899,49.7317,2157253.0
2015-08-05 09:30:00,77.87,78.23,77.74,77.83,2115311.0,50.1958,50.4279,50.112,50.17,2115311.0
2015-08-05 10:00:00,77.84,77.9,77.56,77.83,976609.0,50.1765,50.2152,49.996,50.17,976609.0
2015-08-05 10:30:00,77.83,77.99,77.27,77.35,1109013.0,50.17,50.2732,49.8091,49.8606,1109013.0
2015-08-05 11:00:00,77.35,77.52,77.19,77.49,797423.0,49.8606,49.9702,49.7575,49.9509,797423.0
2015-08-05 11:30:00,77.49,77.49,77.01,77.03,1268151.0,49.9509,49.9509,49.6415,49.6543,1268151.0
2015-08-05 12:00:00,77.03,77.26,77.02,77.11,766665.0,49.6543,49.8026,49.6479,49.7059,766665.0
2015-08-05 12:30:00,77.1,77.14,76.9,77.14,1056186.0,49.6995,49.7253,49.5705,49.7253,1056186.0
2015-08-05 13:00:00,77.15,77.28,77.03,77.16,749418.0,49.7317,49.8155,49.6543,49.7381,749418.0
2015-08-05 13:30:00,77.17,77.33,77.09,77.25,537269.0,49.7446,49.8477,49.693,49.7962,537269.0
2015-08-05 14:00:00,77.24,77.47,77.19,77.46,838983.0,49.7897,49.938,49.7575,49.9315,838983.0
2015-08-05 14:30:00,77.46,77.55,77.3,77.53,823891.0,49.9315,49.9895,49.8284,49.9767,823891.0
2015-08-05 15:00:00,77.53,77.56,77.32,77.33,928198.0,49.9767,49.996,49.8413,49.8477,928198.0
2015-08-05 15:30:00,77.32,77.38,77.11,77.12,1801830.0,49.8413,49.88,49.7059,49.7124,1801830.0
2015-08-06 09:30:00,76.94,77.46,76.91,77.24,1624349.0,49.5963,49.9315,49.577,49.7897,1624349.0
2015-08-06 10:00:00,77.23,77.36,77.1,77.3,967602.0,49.7833,49.8671,49.6995,49.8284,967602.0
2015-08-06 10:30:00,77.31,78.23,77.3,77.86,1502636.0,49.8348,50.4279,49.8284,50.1894,1502636.0
2015-08-06 11:00:00,77.87,78.04,77.82,77.84,856677.0,50.1958,50.3054,50.1636,50.1765,856677.0
2015-08-06 11:30:00,77.85,78.03,77.79,77.95,635278.0,50.1829,50.299,50.1442,50.2474,635278.0
2015-08-06 12:00:00,77.94,78.07,77.86,78.04,827169.0,50.2409,50.3247,50.1894,50.3054,827169.0
2015-08-06 12:30:00,78.04,78.04,77.65,77.74,652793.0,50.3054,50.3054,50.054,50.112,652793.0
2015-08-06 13:00:00,77.75,78.04,77.75,77.95,614932.0,50.1185,50.3054,50.1185,50.2474,614932.0
2015-08-06 13:30:00,77.95,78.06,77.84,78.05,434114.0,50.2474,50.3183,50.1765,50.3118,434114.0
2015-08-06 14:00:00,78.04,78.18,77.92,78.16,488428.0,50.3054,50.3956,50.228,50.3828,488428.0
2015-08-06 14:30:00,78.16,78.17,78.0,78.06,515526.0,50.3828,50.3892,50.2796,50.3183,515526.0
2015-08-06 15:00:00,78.06,78.14,78.03,78.06,495429.0,50.3183,50.3699,50.299,50.3183,495429.0
2015-08-06 15:30:00,78.07,78.26,77.99,78.1,1319236.0,50.3247,50.4472,50.2732,50.3441,1319236.0
2015-08-07 09:30:00,77.55,77.97,77.39,77.82,1154439.0,49.9895,50.2603,49.8864,50.1636,1154439.0
2015-08-07 10:00:00,77.82,77.93,77.57,77.76,743374.0,50.1636,50.2345,50.0024,50.1249,743374.0
2015-08-07 10:30:00,77.75,77.79,77.42,77.46,739320.0,50.1185,50.1442,49.9057,49.9315,739320.0
2015-08-07 11:00:00,77.46,77.47,77.16,77.27,781282.0,49.9315,49.938,49.7381,49.8091,781282.0
2015-08-07 11:30:00,77.26,77.6,77.26,77.43,529223.0,49.8026,50.0218,49.8026,49.9122,529223.0
2015-08-07 12:00:00,77.44,77.46,77.01,77.03,684807.0,49.9186,49.9315,49.6415,49.6543,684807.0
2015-08-07 12:30:00,77.02,77.16,76.88,77.15,725975.0,49.6479,49.7381,49.5577,49.7317,725975.0
2015-08-07 13:00:00,77.15,77.15,77.0,77.03,507142.0,49.7317,49.7317,49.635,49.6543,507142.0
2015-08-07 13:30:00,77.03,77.1,76.9,76.94,497647.0,49.6543,49.6995,49.5705,49.5963,497647.0
2015-08-07 14:00:00,76.94,76.98,76.87,76.9,538751.0,49.5963,49.6221,49.5512,49.5705,538751.0
2015-08-07 14:30:00,76.9,77.03,76.76,76.8,712414.0,49.5705,49.6543,49.4803,49.5061,712414.0
2015-08-07 15:00:00,76.8,76.81,76.61,76.69,1046783.0,49.5061,49.5125,49.3836,49.4352,1046783.0
2015-08-07 15:30:00,76.69,76.86,76.66,76.84,1553275.0,49.4352,49.5448,49.4158,49.5319,1553275.0
2015-08-10 09:30:00,77.09,77.8,77.08,77.68,1273762.0,49.693,50.1507,49.6866,50.0733,1273762.0
2015-08-10 10:00:00,77.68,78.06,77.57,77.99,880447.0,50.0733,50.3183,50.0024,50.2732,880447.0
2015-08-10 10:30:00,78.0,78.28,77.91,78.26,1032521.0,50.2796,50.4601,50.2216,50.4472,1032521.0
2015-08-10 11:00:00,78.26,78.53,78.22,78.4,814769.0,50.4472,50.6213,50.4214,50.5375,814769.0
2015-08-10 11:30:00,78.4,78.5,78.26,78.36,563614.0,50.5375,50.6019,50.4472,50.5117,563614.0
2015-08-10 12:00:00,78.37,78.4,78.18,78.22,476949.0,50.5181,50.5375,50.3956,50.4214,476949.0
2015-08-10 12:30:00,78.23,78.47,78.21,78.43,534221.0,50.4279,50.5826,50.415,50.5568,534221.0
2015-08-10 13:00:00,78.42,78.49,78.22,78.23,344937.0,50.5504,50.5955,50.4214,50.4279,344937.0
2015-08-10 13:30:00,78.22,78.59,78.22,78.59,792237.0,50.4214,50.6599,50.4214,50.6599,792237.0
2015-08-10 14:00:00,78.59,78.65,78.55,78.64,697649.0,50.6599,50.6986,50.6342,50.6922,697649.0
2015-08-10 14:30:00,78.64,78.64,78.45,78.62,452038.0,50.6922,50.6922,50.5697,50.6793,452038.0
2015-08-10 15:00:00,78.61,78.73,78.58,78.67,972882.0,50.6728,50.7502,50.6535,50.7115,972882.0
2015-08-10 15:30:00,78.67,78.75,78.54,78.75,1757950.0,50.7115,50.7631,50.6277,50.7631,1757950.0
2015-08-11 09:30:00,77.01,78.07,76.52,76.67,1667807.0,50.1091,50.7988,49.7903,49.8879,1667807.0
2015-08-11 10:00:00,76.68,76.96,76.53,76.78,876405.0,49.8944,50.0766,49.7968,49.9594,876405.0
2015-08-11 10:30:00,76.78,76.96,76.63,76.66,718411.0,49.9594,50.0766,49.8618,49.8814,718411.0
2015-08-11 11:00:00,76.65,76.67,76.4,76.48,1124576.0,49.8749,49.8879,49.7122,49.7642,1124576.0
2015-08-11 11:30:00,76.49,76.62,76.33,76.44,1227803.0,49.7707,49.8553,49.6666,49.7382,1227803.0
2015-08-11 12:00:00,76.45,76.82,76.42,76.82,749930.0,49.7447,49.9855,49.7252,49.9855,749930.0
2015-08-11 12:30:00,76.81,76.89,76.55,76.63,728637.0,49.979,50.031,49.8098,49.8618,728637.0
2015-08-11 13:00:00,76.63,76.71,76.51,76.67,592652.0,49.8618,49.9139,49.7838,49.8879,592652.0
2015-08-11 13:30:00,76.68,76.92,76.65,76.67,485211.0,49.8944,50.0505,49.8749,49.8879,485211.0
2015-08-11 14:00:00,76.67,77.29,76.66,77.22,762646.0,49.8879,50.2913,49.8814,50.2457,762646.0
2015-08-11 14:30:00,77.21,77.3,77.07,77.27,617475.0,50.2392,50.2978,50.1481,50.2783,617475.0
2015-08-11 15:00:00,77.26,77.37,77.13,77.31,781673.0,50.2718,50.3433,50.1872,50.3043,781673.0
2015-08-11 15:30:00,77.31,77.57,77.24,77.49,1674422.0,50.3043,50.4735,50.2588,50.4214,1674422.0
2015-08-12 09:30:00,77.47,77.61,76.96,77.48,1864068.0,50.4084,50.4995,50.0766,50.4149,1864068.0
2015-08-12 10:00:00,77.49,77.64,77.1,77.41,1205021.0,50.4214,50.519,50.1677,50.3694,1205021.0
2015-08-12 10:30:00,77.42,77.45,76.98,77.39,888156.0,50.3759,50.3954,50.0896,50.3564,888156.0
2015-08-12 11:00:00,77.39,77.57,77.02,77.06,1197725.0,50.3564,50.4735,50.1156,50.1416,1197725.0
2015-08-12 11:30:00,77.07,77.4,77.03,77.4,927551.0,50.1481,50.3629,50.1221,50.3629,927551.0
2015-08-12 12:00:00,77.41,77.8,77.28,77.79,683873.0,50.3694,50.6231,50.2848,50.6166,683873.0
2015-08-12 12:30:00,77.79,78.06,77.78,78.02,956642.0,50.6166,50.7923,50.6101,50.7663,956642.0
2015-08-12 13:00:00,78.01,78.15,77.97,78.12,751627.0,50.7598,50.8509,50.7338,50.8314,751627.0
2015-08-12 13:30:00,78.13,78.2,78.03,78.12,585139.0,50.8379,50.8834,50.7728,50.8314,585139.0
2015-08-12 14:00:00,78.11,78.23,77.89,77.91,578316.0,50.8249,50.9029,50.6817,50.6947,578316.0
2015-08-12 14:30:00,77.91,78.56,77.9,78.54,1029767.0,50.6947,51.1177,50.6882,51.1046,1029767.0
2015-08-12 15:00:00,78.54,78.83,78.44,78.82,1213354.0,51.1046,51.2933,51.0396,51.2868,1213354.0
2015-08-12 15:30:00,78.82,78.87,78.63,78.81,2273494.0,51.2868,51.3194,51.1632,51.2803,2273494.0
2015-08-13 09:30:00,78.32,79.11,78.27,79.11,1589936.0,50.9615,51.4755,50.929,51.4755,1589936.0
2015-08-13 10:00:00,79.1,79.1,78.52,78.65,909899.0,51.469,51.469,51.0916,51.1762,909899.0
2015-08-13 10:30:00,78.63,79.08,78.56,78.67,1205987.0,51.1632,51.456,51.1177,51.1892,1205987.0
2015-08-13 11:00:00,78.67,78.9,78.52,78.9,745912.0,51.1892,51.3389,51.0916,51.3389,745912.0
2015-08-13 11:30:00,78.89,78.99,78.68,78.81,705657.0,51.3324,51.3975,51.1957,51.2803,705657.0
2015-08-13 12:00:00,78.81,79.2,78.8,79.16,771930.0,51.2803,51.5341,51.2738,51.5081,771930.0
2015-08-13 12:30:00,79.17,79.29,79.07,79.16,744981.0,51.5146,51.5927,51.4495,51.5081,744981.0
2015-08-13 13:00:00,79.16,79.24,79.01,79.07,836627.0,51.5081,51.5601,51.4105,51.4495,836627.0
2015-08-13 13:30:00,79.07,79.13,78.75,78.9,578093.0,51.4495,51.4886,51.2413,51.3389,578093.0
2015-08-13 14:00:00,78.9,78.95,78.69,78.7,602046.0,51.3389,51.3714,51.2023,51.2088,602046.0
2015-08-13 14:30:00,78.7,78.91,78.68,78.72,638733.0,51.2088,51.3454,51.1957,51.2218,638733.0
2015-08-13 15:00:00,78.73,78.9,78.69,78.76,667485.0,51.2283,51.3389,51.2023,51.2478,667485.0
2015-08-13 15:30:00,78.76,78.84,78.59,78.68,1403873.0,51.2478,51.2999,51.1372,51.1957,1403873.0
2015-08-14 09:30:00,78.64,79.28,78.37,78.56,1103517.0,51.1697,51.5862,50.994,51.1177,1103517.0
2015-08-14 10:00:00,78.56,78.75,78.52,78.59,694939.0,51.1177,51.2413,51.0916,51.1372,694939.0
2015-08-14 10:30:00,78.6,78.62,78.25,78.3,423955.0,51.1437,51.1567,50.916,50.9485,423955.0
2015-08-14 11:00:00,78.29,78.54,78.27,78.52,421899.0,50.942,51.1046,50.929,51.0916,421899.0
2015-08-14 11:30:00,78.52,78.65,78.45,78.55,379251.0,51.0916,51.1762,51.0461,51.1112,379251.0
2015-08-14 12:00:00,78.54,78.71,78.47,78.57,614174.0,51.1046,51.2153,51.0591,51.1242,614174.0
2015-08-14 12:30:00,78.57,78.59,78.41,78.5,420803.0,51.1242,51.1372,51.0201,51.0786,420803.0
2015-08-14 13:00:00,78.51,78.7,78.4,78.52,423916.0,51.0851,51.2088,51.0136,51.0916,423916.0
2015-08-14 13:30:00,78.52,78.62,78.44,78.48,320485.0,51.0916,51.1567,51.0396,51.0656,320485.0
2015-08-14 14:00:00,78.49,78.51,78.32,78.34,286879.0,51.0721,51.0851,50.9615,50.9745,286879.0
2015-08-14 14:30:00,78.34,78.51,78.3,78.3,619298.0,50.9745,51.0851,50.9485,50.9485,619298.0
2015-08-14 15:00:00,78.3,78.41,78.3,78.39,621280.0,50.9485,51.0201,50.9485,51.007,621280.0
2015-08-14 15:30:00,78.39,78.44,78.27,78.36,954611.0,51.007,51.0396,50.929,50.9875,954611.0
2015-08-17 09:30:00,77.93,77.99,77.45,77.87,909377.0,50.7077,50.7468,50.3954,50.6687,909377.0
2015-08-17 10:00:00,77.86,78.68,77.85,78.66,865619.0,50.6622,51.1957,50.6557,51.1827,865619.0
2015-08-17 10:30:00,78.67,78.92,78.5,78.83,791183.0,51.1892,51.3519,51.0786,51.2933,791183.0
2015-08-17 11:00:00,78.82,79.18,78.81,79.01,706156.0,51.2868,51.5211,51.2803,51.4105,706156.0
2015-08-17 11:30:00,79.0,79.04,78.63,78.7,610065.0,51.404,51.43,51.1632,51.2088,610065.0
2015-08-17 12:00:00,78.7,78.79,78.66,78.75,404150.0,51.2088,51.2673,51.1827,51.2413,404150.0
2015-08-17 12:30:00,78.74,78.8,78.66,78.79,437507.0,51.2348,51.2738,51.1827,51.2673,437507.0
2015-08-17 13:00:00,78.8,78.85,78.65,78.72,399564.0,51.2738,51.3064,51.1762,51.2218,399564.0
2015-08-17 13:30:00,78.72,78.8,78.69,78.73,366593.0,51.2218,51.2738,51.2023,51.2283,366593.0
2015-08-17 14:00:00,78.72,78.84,78.72,78.75,514247.0,51.2218,51.2999,51.2218,51.2413,514247.0
2015-08-17 14:30:00,78.76,78.77,78.64,78.69,386261.0,51.2478,51.2543,51.1697,51.2023,386261.0
2015-08-17 15:00:00,78.7,78.79,78.63,78.73,571661.0,51.2088,51.2673,51.1632,51.2283,571661.0
2015-08-17 15:30:00,78.73,78.84,78.67,78.78,1150406.0,51.2283,51.2999,51.1892,51.2608,1150406.0
2015-08-18 09:30:00,78.53,78.67,77.82,77.86,1342504.0,51.0981,51.1892,50.6362,50.6622,1342504.0
2015-08-18 10:00:00,77.87,78.02,77.78,77.93,740053.0,50.6687,50.7663,50.6101,50.7077,740053.0
2015-08-18 10:30:00,77.92,78.25,77.92,78.16,758944.0,50.7012,50.916,50.7012,50.8574,758944.0
2015-08-18 11:00:00,78.16,78.17,77.76,77.78,684358.0,50.8574,50.8639,50.5971,50.6101,684358.0
2015-08-18 11:30:00,77.78,77.88,77.74,77.82,458747.0,50.6101,50.6752,50.5841,50.6362,458747.0
2015-08-18 12:00:00,77.82,77.86,77.74,77.83,356580.0,50.6362,50.6622,50.5841,50.6427,356580.0
2015-08-18 12:30:00,77.82,77.87,77.63,77.73,505286.0,50.6362,50.6687,50.5125,50.5776,505286.0
2015-08-18 13:00:00,77.73,77.73,77.58,77.62,453698.0,50.5776,50.5776,50.48,50.506,453698.0
2015-08-18 13:30:00,77.62,77.75,77.61,77.64,371769.0,50.506,50.5906,50.4995,50.519,371769.0
2015-08-18 14:00:00,77.64,77.97,77.59,77.88,540011.0,50.519,50.7338,50.4865,50.6752,540011.0
2015-08-18 14:30:00,77.89,77.96,77.72,77.78,504863.0,50.6817,50.7273,50.5711,50.6101,504863.0
2015-08-18 15:00:00,77.78,77.95,77.75,77.93,597098.0,50.6101,50.7207,50.5906,50.7077,597098.0
2015-08-18 15:30:00,77.93,77.99,77.82,77.91,1105046.0,50.7077,50.7468,50.6362,50.6947,1105046.0
2015-08-19 09:30:00,77.51,77.58,76.78,76.78,1748702.0,50.4344,50.48,49.9594,49.9594,1748702.0
2015-08-19 10:00:00,76.78,77.08,76.74,77.03,646183.0,49.9594,50.1547,49.9334,50.1221,646183.0
2015-08-19 10:30:00,76.99,77.02,76.47,76.55,1023701.0,50.0961,50.1156,49.7577,49.8098,1023701.0
2015-08-19 11:00:00,76.55,76.7,76.24,76.3,944406.0,49.8098,49.9074,49.6081,49.6471,944406.0
2015-08-19 11:30:00,76.29,76.3,75.93,76.25,1555057.0,49.6406,49.6471,49.4064,49.6146,1555057.0
2015-08-19 12:00:00,76.24,76.37,76.17,76.35,681670.0,49.6081,49.6927,49.5625,49.6797,681670.0
2015-08-19 12:30:00,76.37,76.39,76.18,76.23,607954.0,49.6927,49.7057,49.569,49.6016,607954.0
2015-08-19 13:00:00,76.23,76.37,76.12,76.22,716500.0,49.6016,49.6927,49.53,49.5951,716500.0
2015-08-19 13:30:00,76.22,76.72,76.19,76.54,782432.0,49.5951,49.9204,49.5755,49.8033,782432.0
2015-08-19 14:00:00,76.53,77.11,76.49,76.85,1523259.0,49.7968,50.1742,49.7707,50.005,1523259.0
2015-08-19 14:30:00,76.86,76.91,76.44,76.51,1038673.0,50.0115,50.044,49.7382,49.7838,1038673.0
2015-08-19 15:00:00,76.51,76.52,76.26,76.4,983048.0,49.7838,49.7903,49.6211,49.7122,983048.0
2015-08-19 15:30:00,76.41,76.62,76.22,76.24,2040131.0,49.7187,49.8553,49.5951,49.6081,2040131.0
2015-08-20 09:30:00,76.0,76.18,75.62,75.8,1818558.0,49.4519,49.569,49.2047,49.3218,1818558.0
2015-08-20 10:00:00,75.81,75.93,75.45,75.53,1359695.0,49.3283,49.4064,49.094,49.1461,1359695.0
2015-08-20 10:30:00,75.52,75.81,75.42,75.7,995165.0,49.1396,49.3283,49.0745,49.2567,995165.0
2015-08-20 11:00:00,75.71,75.85,75.55,75.72,713930.0,49.2632,49.3543,49.1591,49.2697,713930.0
2015-08-20 11:30:00,75.72,75.91,75.6,75.69,683700.0,49.2697,49.3934,49.1916,49.2502,683700.0
2015-08-20 12:00:00,75.7,75.72,75.3,75.36,720122.0,49.2567,49.2697,48.9964,49.0355,720122.0
2015-08-20 12:30:00,75.37,75.45,75.26,75.37,876500.0,49.042,49.094,48.9704,49.042,876500.0
2015-08-20 13:00:00,75.36,75.53,75.27,75.45,697341.0,49.0355,49.1461,48.9769,49.094,697341.0
2015-08-20 13:30:00,75.46,75.67,75.43,75.6,601783.0,49.1005,49.2372,49.081,49.1916,601783.0
2015-08-20 14:00:00,75.59,75.63,75.16,75.18,779032.0,49.1851,49.2112,48.9053,48.9184,779032.0
2015-08-20 14:30:00,75.18,75.23,74.92,74.93,1190170.0,48.9184,48.9509,48.7492,48.7557,1190170.0
2015-08-20 15:00:00,74.93,75.11,74.85,74.98,1234492.0,48.7557,48.8728,48.7036,48.7882,1234492.0
2015-08-20 15:30:00,74.99,75.11,74.57,74.59,2706745.0,48.7947,48.8728,48.5214,48.5345,2706745.0
2015-08-21 09:30:00,74.1,74.89,74.1,74.31,2986523.0,48.2156,48.7297,48.2156,48.3523,2986523.0
2015-08-21 10:00:00,74.31,74.58,74.18,74.5,1664092.0,48.3523,48.5279,48.2677,48.4759,1664092.0
2015-08-21 10:30:00,74.51,74.55,73.93,74.01,1751190.0,48.4824,48.5084,48.105,48.1571,1751190.0
2015-08-21 11:00:00,74.01,74.03,73.62,73.68,1325641.0,48.1571,48.1701,47.9033,47.9423,1325641.0
2015-08-21 11:30:00,73.68,73.85,73.55,73.65,1134259.0,47.9423,48.0529,47.8577,47.9228,1134259.0
2015-08-21 12:00:00,73.65,73.89,73.55,73.58,934072.0,47.9228,48.079,47.8577,47.8773,934072.0
2015-08-21 12:30:00,73.58,73.72,73.3,73.3,806976.0,47.8773,47.9684,47.6951,47.6951,806976.0
2015-08-21 13:00:00,73.31,73.39,73.11,73.18,984090.0,47.7016,47.7536,47.5714,47.617,984090.0
2015-08-21 13:30:00,73.17,73.34,72.99,73.14,1179667.0,47.6105,47.7211,47.4934,47.591,1179667.0
2015-08-21 14:00:00,73.14,73.45,73.11,73.25,885328.0,47.591,47.7927,47.5714,47.6625,885328.0
2015-08-21 14:30:00,73.24,73.29,72.74,72.78,1325890.0,47.656,47.6886,47.3307,47.3567,1325890.0
2015-08-21 15:00:00,72.78,72.91,72.53,72.73,1985737.0,47.3567,47.4413,47.194,47.3242,1985737.0
2015-08-21 15:30:00,72.72,72.76,72.1,72.16,4355263.0,47.3177,47.3437,46.9143,46.9533,4355263.0
2015-08-24 09:30:00,67.99,71.38,66.55,70.36,4868514.0,44.2399,46.4458,43.303,45.7821,4868514.0
2015-08-24 10:00:00,70.36,70.97,69.75,69.86,3401786.0,45.7821,46.179,45.3851,45.4567,3401786.0
2015-08-24 10:30:00,69.88,70.59,69.26,70.46,2432313.0,45.4697,45.9317,45.0663,45.8471,2432313.0
2015-08-24 11:00:00,70.46,70.55,69.82,69.89,2081263.0,45.8471,45.9057,45.4307,45.4762,2081263.0
2015-08-24 11:30:00,69.88,70.78,69.72,70.28,1453669.0,45.4697,46.0553,45.3656,45.73,1453669.0
2015-08-24 12:00:00,70.29,70.86,69.96,70.71,1330758.0,45.7365,46.1074,45.5218,46.0098,1330758.0
2015-08-24 12:30:00,70.73,71.03,70.38,70.85,1246400.0,46.0228,46.218,45.7951,46.1009,1246400.0
2015-08-24 13:00:00,70.84,70.98,70.17,70.22,978087.0,46.0944,46.1855,45.6584,45.691,978087.0
2015-08-24 13:30:00,70.21,70.43,69.81,69.86,1170564.0,45.6845,45.8276,45.4242,45.4567,1170564.0
2015-08-24 14:00:00,69.87,70.03,69.27,69.64,1564501.0,45.4632,45.5673,45.0728,45.3136,1564501.0
2015-08-24 14:30:00,69.64,69.91,68.57,68.68,1936945.0,45.3136,45.4893,44.6173,44.6889,1936945.0
2015-08-24 15:00:00,68.66,69.19,68.15,68.28,2527052.0,44.6759,45.0208,44.3441,44.4286,2527052.0
2015-08-24 15:30:00,68.28,69.78,68.07,68.7,4831264.0,44.4286,45.4047,44.292,44.7019,4831264.0
2015-08-25 09:30:00,71.19,71.31,69.73,69.97,3455378.0,46.3221,46.4002,45.3721,45.5283,3455378.0
2015-08-25 10:00:00,69.97,70.57,69.86,70.09,1916605.0,45.5283,45.9187,45.4567,45.6064,1916605.0
2015-08-25 10:30:00,70.09,70.81,69.99,70.74,1329050.0,45.6064,46.0749,45.5413,46.0293,1329050.0
2015-08-25 11:00:00,70.73,71.21,70.71,70.9,1241611.0,46.0228,46.3351,46.0098,46.1334,1241611.0
2015-08-25 11:30:00,70.9,71.0,70.52,70.56,1680788.0,46.1334,46.1985,45.8862,45.9122,1680788.0
2015-08-25 12:00:00,70.56,70.84,70.54,70.8,1094156.0,45.9122,46.0944,45.8992,46.0684,1094156.0
2015-08-25 12:30:00,70.8,70.97,70.57,70.8,991782.0,46.0684,46.179,45.9187,46.0684,991782.0
2015-08-25 13:00:00,70.8,70.94,70.38,70.39,1226632.0,46.0684,46.1595,45.7951,45.8016,1226632.0
2015-08-25 13:30:00,70.4,70.79,70.35,70.73,1067585.0,45.8081,46.0619,45.7756,46.0228,1067585.0
2015-08-25 14:00:00,70.72,71.2,70.65,71.09,1688637.0,46.0163,46.3286,45.9708,46.2571,1688637.0
2015-08-25 14:30:00,71.09,71.44,70.92,71.14,1454019.0,46.2571,46.4848,46.1464,46.2896,1454019.0
2015-08-25 15:00:00,71.14,71.24,70.2,70.27,2543080.0,46.2896,46.3547,45.678,45.7235,2543080.0
2015-08-25 15:30:00,70.28,70.37,68.2,68.68,6176342.0,45.73,45.7886,44.3766,44.6889,6176342.0
2015-08-26 09:30:00,70.63,70.78,69.45,70.12,2902745.0,45.9577,46.0553,45.1899,45.6259,2902745.0
2015-08-26 10:00:00,70.11,70.48,69.15,69.71,2013980.0,45.6194,45.8601,44.9947,45.3591,2013980.0
2015-08-26 10:30:00,69.71,70.17,69.5,69.72,1294549.0,45.3591,45.6584,45.2225,45.3656,1294549.0
2015-08-26 11:00:00,69.74,70.19,69.51,70.02,1632020.0,45.3786,45.6714,45.229,45.5608,1632020.0
2015-08-26 11:30:00,70.03,70.24,69.84,70.19,1434049.0,45.5673,45.704,45.4437,45.6714,1434049.0
2015-08-26 12:00:00,70.19,70.7,70.13,70.6,2124405.0,45.6714,46.0033,45.6324,45.9382,2124405.0
2015-08-26 12:30:00,70.59,70.92,70.39,70.92,1879058.0,45.9317,46.1464,45.8016,46.1464,1879058.0
2015-08-26 13:00:00,70.92,71.33,70.88,71.29,1877994.0,46.1464,46.4132,46.1204,46.3872,1877994.0
2015-08-26 13:30:00,71.28,71.61,71.13,71.59,1682290.0,46.3807,46.5954,46.2831,46.5824,1682290.0
2015-08-26 14:00:00,71.6,71.88,71.17,71.42,1761955.0,46.5889,46.7711,46.3091,46.4718,1761955.0
2015-08-26 14:30:00,71.42,72.15,71.4,71.95,2155308.0,46.4718,46.9468,46.4588,46.8166,2155308.0
2015-08-26 15:00:00,71.96,72.63,71.82,72.18,3305852.0,46.8232,47.2591,46.7321,46.9663,3305852.0
2015-08-26 15:30:00,72.19,72.75,72.16,72.5,4360335.0,46.9728,47.3372,46.9533,47.1745,4360335.0
2015-08-27 09:30:00,73.8,74.63,73.55,74.4,2924759.0,48.0204,48.5605,47.8577,48.4108,2924759.0
2015-08-27 10:00:00,74.4,74.41,73.69,73.98,1529278.0,48.4108,48.4173,47.9488,48.1375,1529278.0
2015-08-27 10:30:00,73.98,74.47,73.85,74.39,1833992.0,48.1375,48.4564,48.0529,48.4043,1833992.0
2015-08-27 11:00:00,74.39,74.54,73.99,74.05,1681953.0,48.4043,48.5019,48.144,48.1831,1681953.0
2015-08-27 11:30:00,74.05,74.15,73.8,74.12,1009384.0,48.1831,48.2482,48.0204,48.2286,1009384.0
2015-08-27 12:00:00,74.11,74.41,74.08,74.33,1008386.0,48.2221,48.4173,48.2026,48.3653,1008386.0
2015-08-27 12:30:00,74.34,74.51,74.11,74.35,1195311.0,48.3718,48.4824,48.2221,48.3783,1195311.0
2015-08-27 13:00:00,74.36,74.54,74.27,74.28,1181442.0,48.3848,48.5019,48.3262,48.3327,1181442.0
2015-08-27 13:30:00,74.28,74.4,74.19,74.37,900047.0,48.3327,48.4108,48.2742,48.3913,900047.0
2015-08-27 14:00:00,74.37,74.39,73.73,73.84,1153796.0,48.3913,48.4043,47.9749,48.0464,1153796.0
2015-08-27 14:30:00,73.83,74.01,73.17,73.26,1475710.0,48.0399,48.1571,47.6105,47.669,1475710.0
2015-08-27 15:00:00,73.26,73.75,73.01,73.71,1942021.0,47.669,47.9879,47.5064,47.9618,1942021.0
2015-08-27 15:30:00,73.72,74.86,73.63,74.85,3173800.0,47.9684,48.7101,47.9098,48.7036,3173800.0
2015-08-28 09:30:00,74.71,75.34,74.41,75.28,1908524.0,48.6125,49.0225,48.4173,48.9834,1908524.0
2015-08-28 10:00:00,75.28,75.58,75.02,75.45,1469149.0,48.9834,49.1786,48.8142,49.094,1469149.0
2015-08-28 10:30:00,75.45,75.61,75.27,75.47,1568574.0,49.094,49.1981,48.9769,49.1071,1568574.0
2015-08-28 11:00:00,75.47,75.74,75.36,75.51,1020732.0,49.1071,49.2827,49.0355,49.1331,1020732.0
2015-08-28 11:30:00,75.52,75.8,75.44,75.61,1268046.0,49.1396,49.3218,49.0875,49.1981,1268046.0
2015-08-28 12:00:00,75.62,75.98,75.54,75.74,1018029.0,49.2047,49.4389,49.1526,49.2827,1018029.0
2015-08-28 12:30:00,75.74,75.9,75.31,75.42,664910.0,49.2827,49.3868,49.0029,49.0745,664910.0
2015-08-28 13:00:00,75.41,75.64,74.91,74.92,702123.0,49.068,49.2177,48.7427,48.7492,702123.0
2015-08-28 13:30:00,74.92,75.1,74.65,74.79,1237176.0,48.7492,48.8663,48.5735,48.6646,1237176.0
2015-08-28 14:00:00,74.79,75.04,74.65,74.76,828225.0,48.6646,48.8273,48.5735,48.6451,828225.0
2015-08-28 14:30:00,74.76,74.83,74.57,74.77,908759.0,48.6451,48.6906,48.5214,48.6516,908759.0
2015-08-28 15:00:00,74.77,74.82,74.53,74.68,1032674.0,48.6516,48.6841,48.4954,48.593,1032674.0
2015-08-28 15:30:00,74.69,75.09,74.46,75.02,2426708.0,48.5995,48.8598,48.4499,48.8142,2426708.0
2015-08-31 09:30:00,74.28,74.54,73.3,73.81,2042946.0,48.3327,48.5019,47.6951,48.0269,2042946.0
2015-08-31 10:00:00,73.83,74.19,73.63,74.19,1157837.0,48.0399,48.2742,47.9098,48.2742,1157837.0
2015-08-31 10:30:00,74.18,74.4,74.11,74.18,855179.0,48.2677,48.4108,48.2221,48.2677,855179.0
2015-08-31 11:00:00,74.18,74.78,74.09,74.77,879736.0,48.2677,48.6581,48.2091,48.6516,879736.0
2015-08-31 11:30:00,74.77,75.37,74.65,75.16,1265646.0,48.6516,49.042,48.5735,48.9053,1265646.0
2015-08-31 12:00:00,75.16,75.37,74.65,74.89,897239.0,48.9053,49.042,48.5735,48.7297,897239.0
2015-08-31 12:30:00,74.89,74.98,74.76,74.8,718955.0,48.7297,48.7882,48.6451,48.6711,718955.0
2015-08-31 13:00:00,74.8,75.12,74.8,74.92,695608.0,48.6711,48.8793,48.6711,48.7492,695608.0
2015-08-31 13:30:00,74.93,75.03,74.7,75.01,681571.0,48.7557,48.8208,48.606,48.8077,681571.0
2015-08-31 14:00:00,75.02,75.26,74.9,75.16,856222.0,48.8142,48.9704,48.7362,48.9053,856222.0
2015-08-31 14:30:00,75.17,75.24,74.94,75.07,700598.0,48.9118,48.9574,48.7622,48.8468,700598.0
2015-08-31 15:00:00,75.08,75.38,75.06,75.17,1034960.0,48.8533,49.0485,48.8403,48.9118,1034960.0
2015-08-31 15:30:00,75.17,75.55,75.16,75.28,2315363.0,48.9118,49.1591,48.9053,48.9834,2315363.0
2015-09-01 09:30:00,73.3,73.35,72.29,72.31,3858613.0,47.6951,47.7276,47.0379,47.0509,3858613.0
2015-09-01 10:00:00,72.3,72.72,72.05,72.21,1521924.0,47.0444,47.3177,46.8817,46.9858,1521924.0
2015-09-01 10:30:00,72.22,72.64,72.11,72.31,1498621.0,46.9923,47.2656,46.9208,47.0509,1498621.0
2015-09-01 11:00:00,72.31,72.78,72.08,72.5,1146388.0,47.0509,47.3567,46.9012,47.1745,1146388.0
2015-09-01 11:30:00,72.52,72.56,72.23,72.31,773422.0,47.1875,47.2136,46.9988,47.0509,773422.0
2015-09-01 12:00:00,72.32,72.78,72.14,72.3,927171.0,47.0574,47.3567,46.9403,47.0444,927171.0
2015-09-01 12:30:00,72.29,72.59,72.25,72.34,1331937.0,47.0379,47.2331,47.0119,47.0704,1331937.0
2015-09-01 13:00:00,72.35,72.67,72.28,72.44,1079220.0,47.0769,47.2851,47.0314,47.1355,1079220.0
2015-09-01 13:30:00,72.44,72.53,72.25,72.45,908919.0,47.1355,47.194,47.0119,47.142,908919.0
2015-09-01 14:00:00,72.46,72.51,72.12,72.13,961739.0,47.1485,47.181,46.9273,46.9338,961739.0
2015-09-01 14:30:00,72.13,72.52,72.11,72.15,967167.0,46.9338,47.1875,46.9208,46.9468,967167.0
2015-09-01 15:00:00,72.16,72.33,71.94,71.99,1663341.0,46.9533,47.0639,46.8101,46.8427,1663341.0
2015-09-01 15:30:00,71.99,72.29,71.51,72.09,3322240.0,46.8427,47.0379,46.5303,46.9077,3322240.0
2015-09-02 09:30:00,73.06,73.13,72.12,72.68,1558268.0,47.5389,47.5845,46.9273,47.2916,1558268.0
2015-09-02 10:00:00,72.68,72.91,72.48,72.62,906728.0,47.2916,47.4413,47.1615,47.2526,906728.0
2015-09-02 10:30:00,72.6,72.6,72.0,72.21,1239904.0,47.2396,47.2396,46.8492,46.9858,1239904.0
2015-09-02 11:00:00,72.21,73.1,72.21,72.92,1097980.0,46.9858,47.5649,46.9858,47.4478,1097980.0
2015-09-02 11:30:00,72.92,72.96,72.28,72.45,780568.0,47.4478,47.4738,47.0314,47.142,780568.0
2015-09-02 12:00:00,72.44,72.71,72.42,72.56,651155.0,47.1355,47.3112,47.1225,47.2136,651155.0
2015-09-02 12:30:00,72.56,72.86,72.49,72.79,660206.0,47.2136,47.4088,47.168,47.3632,660206.0
2015-09-02 13:00:00,72.78,73.24,72.66,73.22,761168.0,47.3567,47.656,47.2786,47.643,761168.0
2015-09-02 13:30:00,73.22,73.22,72.88,72.96,704660.0,47.643,47.643,47.4218,47.4738,704660.0
2015-09-02 14:00:00,72.96,73.2,72.83,73.06,673931.0,47.4738,47.63,47.3892,47.5389,673931.0
2015-09-02 14:30:00,73.07,73.15,72.63,72.83,757539.0,47.5454,47.5975,47.2591,47.3892,757539.0
2015-09-02 15:00:00,72.83,72.94,72.51,72.83,1152135.0,47.3892,47.4608,47.181,47.3892,1152135.0
2015-09-02 15:30:00,72.83,73.24,72.76,73.24,2236220.0,47.3892,47.656,47.3437,47.656,2236220.0
2015-09-03 09:30:00,73.64,74.15,73.34,74.03,1143281.0,47.9163,48.2482,47.7211,48.1701,1143281.0
2015-09-03 10:00:00,74.04,74.48,73.78,74.45,981357.0,48.1766,48.4629,48.0074,48.4434,981357.0
2015-09-03 10:30:00,74.46,74.88,74.36,74.85,1210454.0,48.4499,48.7231,48.3848,48.7036,1210454.0
2015-09-03 11:00:00,74.84,74.91,74.41,74.54,894259.0,48.6971,48.7427,48.4173,48.5019,894259.0
2015-09-03 11:30:00,74.54,74.56,73.96,74.18,1043915.0,48.5019,48.5149,48.1245,48.2677,1043915.0
2015-09-03 12:00:00,74.18,74.36,74.14,74.18,508939.0,48.2677,48.3848,48.2416,48.2677,508939.0
2015-09-03 12:30:00,74.17,74.21,73.88,74.08,657278.0,48.2612,48.2872,48.0725,48.2026,657278.0
2015-09-03 13:00:00,74.07,74.1,73.54,73.98,827307.0,48.1961,48.2156,47.8512,48.1375,827307.0
2015-09-03 13:30:00,73.95,73.98,73.67,73.68,506317.0,48.118,48.1375,47.9358,47.9423,506317.0
2015-09-03 14:00:00,73.69,73.96,73.56,73.94,509157.0,47.9488,48.1245,47.8642,48.1115,509157.0
2015-09-03 14:30:00,73.95,74.08,73.79,73.92,608376.0,48.118,48.2026,48.0139,48.0985,608376.0
2015-09-03 15:00:00,73.92,74.0,73.61,73.77,872196.0,48.0985,48.1505,47.8968,48.0009,872196.0
2015-09-03 15:30:00,73.77,74.04,73.47,73.77,1783801.0,48.0009,48.1766,47.8057,48.0009,1783801.0
2015-09-04 09:30:00,72.93,73.14,72.25,72.49,1494568.0,47.4543,47.591,47.0119,47.168,1494568.0
2015-09-04 10:00:00,72.5,72.72,72.25,72.47,891057.0,47.1745,47.3177,47.0119,47.155,891057.0
2015-09-04 10:30:00,72.48,72.63,72.32,72.45,1046518.0,47.1615,47.2591,47.0574,47.142,1046518.0
2015-09-04 11:00:00,72.45,72.63,72.39,72.52,617395.0,47.142,47.2591,47.1029,47.1875,617395.0
2015-09-04 11:30:00,72.51,72.59,72.25,72.53,718963.0,47.181,47.2331,47.0119,47.194,718963.0
2015-09-04 12:00:00,72.53,72.68,72.47,72.51,595028.0,47.194,47.2916,47.155,47.181,595028.0
2015-09-04 12:30:00,72.51,72.63,72.44,72.53,660801.0,47.181,47.2591,47.1355,47.194,660801.0
2015-09-04 13:00:00,72.54,72.82,72.5,72.62,716890.0,47.2006,47.3827,47.1745,47.2526,716890.0
2015-09-04 13:30:00,72.61,72.65,72.41,72.47,620524.0,47.2461,47.2721,47.116,47.155,620524.0
2015-09-04 14:00:00,72.47,72.5,72.27,72.29,696082.0,47.155,47.1745,47.0249,47.0379,696082.0
2015-09-04 14:30:00,72.28,72.48,72.27,72.47,546248.0,47.0314,47.1615,47.0249,47.155,546248.0
2015-09-04 15:00:00,72.48,72.62,72.34,72.5,804227.0,47.1615,47.2526,47.0704,47.1745,804227.0
2015-09-04 15:30:00,72.51,72.95,72.48,72.48,2127368.0,47.181,47.4673,47.1615,47.1615,2127368.0
2015-09-08 09:30:00,73.72,73.72,73.03,73.17,1710558.0,47.9684,47.9684,47.5194,47.6105,1710558.0
2015-09-08 10:00:00,73.18,73.5,72.96,73.49,1399897.0,47.617,47.8252,47.4738,47.8187,1399897.0
2015-09-08 10:30:00,73.49,73.61,73.2,73.3,1014268.0,47.8187,47.8968,47.63,47.6951,1014268.0
2015-09-08 11:00:00,73.29,73.57,73.22,73.4,601558.0,47.6886,47.8708,47.643,47.7601,601558.0
2015-09-08 11:30:00,73.39,73.43,73.14,73.25,617953.0,47.7536,47.7797,47.591,47.6625,617953.0
2015-09-08 12:00:00,73.25,73.55,73.22,73.51,483135.0,47.6625,47.8577,47.643,47.8317,483135.0
2015-09-08 12:30:00,73.52,73.55,73.15,73.16,634746.0,47.8382,47.8577,47.5975,47.604,634746.0
2015-09-08 13:00:00,73.17,73.27,73.15,73.16,360738.0,47.6105,47.6755,47.5975,47.604,360738.0
2015-09-08 13:30:00,73.16,73.34,73.05,73.29,569208.0,47.604,47.7211,47.5324,47.6886,569208.0
2015-09-08 14:00:00,73.29,73.38,73.21,73.29,471395.0,47.6886,47.7471,47.6365,47.6886,471395.0
2015-09-08 14:30:00,73.29,73.48,73.27,73.33,573828.0,47.6886,47.8122,47.6755,47.7146,573828.0
2015-09-08 15:00:00,73.33,73.4,73.18,73.3,708728.0,47.7146,47.7601,47.617,47.6951,708728.0
2015-09-08 15:30:00,73.3,73.5,73.23,73.49,1788723.0,47.6951,47.8252,47.6495,47.8187,1788723.0
2015-09-09 09:30:00,74.37,74.68,74.01,74.4,1391786.0,48.3913,48.593,48.1571,48.4108,1391786.0
2015-09-09 10:00:00,74.39,74.51,73.95,74.09,781548.0,48.4043,48.4824,48.118,48.2091,781548.0
2015-09-09 10:30:00,74.1,74.21,73.78,73.97,1044242.0,48.2156,48.2872,48.0074,48.131,1044242.0
2015-09-09 11:00:00,73.96,73.99,73.73,73.77,789631.0,48.1245,48.144,47.9749,48.0009,789631.0
2015-09-09 11:30:00,73.77,73.82,73.36,73.5,750679.0,48.0009,48.0334,47.7341,47.8252,750679.0
2015-09-09 12:00:00,73.51,73.56,73.32,73.42,655387.0,47.8317,47.8642,47.7081,47.7732,655387.0
2015-09-09 12:30:00,73.42,73.54,73.34,73.37,634705.0,47.7732,47.8512,47.7211,47.7406,634705.0
2015-09-09 13:00:00,73.38,73.49,73.22,73.24,456911.0,47.7471,47.8187,47.643,47.656,456911.0
2015-09-09 13:30:00,73.23,73.25,72.67,72.7,873920.0,47.6495,47.6625,47.2851,47.3047,873920.0
2015-09-09 14:00:00,72.71,72.73,72.46,72.57,1240067.0,47.3112,47.3242,47.1485,47.2201,1240067.0
2015-09-09 14:30:00,72.57,72.71,72.43,72.45,949314.0,47.2201,47.3112,47.129,47.142,949314.0
2015-09-09 15:00:00,72.45,72.61,72.31,72.36,1623089.0,47.142,47.2461,47.0509,47.0834,1623089.0
2015-09-09 15:30:00,72.36,72.38,71.85,72.0,2599939.0,47.0834,47.0964,46.7516,46.8492,2599939.0
2015-09-10 09:30:00,72.81,72.98,71.8,71.82,1676715.0,47.3762,47.4869,46.719,46.7321,1676715.0
2015-09-10 10:00:00,71.82,72.39,71.82,72.32,1000718.0,46.7321,47.1029,46.7321,47.0574,1000718.0
2015-09-10 10:30:00,72.33,72.67,72.29,72.49,915069.0,47.0639,47.2851,47.0379,47.168,915069.0
2015-09-10 11:00:00,72.47,72.48,71.98,72.15,872821.0,47.155,47.1615,46.8362,46.9468,872821.0
2015-09-10 11:30:00,72.15,72.59,72.15,72.49,660446.0,46.9468,47.2331,46.9468,47.168,660446.0
2015-09-10 12:00:00,72.5,72.52,72.08,72.18,536114.0,47.1745,47.1875,46.9012,46.9663,536114.0
2015-09-10 12:30:00,72.18,72.44,72.12,72.29,411411.0,46.9663,47.1355,46.9273,47.0379,411411.0
2015-09-10 13:00:00,72.3,72.65,72.23,72.62,501845.0,47.0444,47.2721,46.9988,47.2526,501845.0
2015-09-10 13:30:00,72.63,72.89,72.58,72.81,675869.0,47.2591,47.4283,47.2266,47.3762,675869.0
2015-09-10 14:00:00,72.8,72.87,72.53,72.54,514530.0,47.3697,47.4153,47.194,47.2006,514530.0
2015-09-10 14:30:00,72.53,72.67,72.49,72.51,534701.0,47.194,47.2851,47.168,47.181,534701.0
2015-09-10 15:00:00,72.5,72.61,72.28,72.4,679546.0,47.1745,47.2461,47.0314,47.1095,679546.0
2015-09-10 15:30:00,72.39,72.57,72.19,72.51,1391282.0,47.1029,47.2201,46.9728,47.181,1391282.0
2015-09-11 09:30:00,72.4,72.54,72.03,72.09,1671092.0,47.1095,47.2006,46.8687,46.9077,1671092.0
2015-09-11 10:00:00,72.09,72.46,72.02,72.3,982182.0,46.9077,47.1485,46.8622,47.0444,982182.0
2015-09-11 10:30:00,72.29,72.36,72.06,72.06,574078.0,47.0379,47.0834,46.8882,46.8882,574078.0
2015-09-11 11:00:00,72.06,72.37,72.01,72.36,704466.0,46.8882,47.0899,46.8557,47.0834,704466.0
2015-09-11 11:30:00,72.36,72.5,72.23,72.39,645874.0,47.0834,47.1745,46.9988,47.1029,645874.0
2015-09-11 12:00:00,72.4,72.59,72.23,72.25,506337.0,47.1095,47.2331,46.9988,47.0119,506337.0
2015-09-11 12:30:00,72.25,72.45,72.06,72.34,468142.0,47.0119,47.142,46.8882,47.0704,468142.0
2015-09-11 13:00:00,72.34,72.46,72.26,72.3,399720.0,47.0704,47.1485,47.0184,47.0444,399720.0
2015-09-11 13:30:00,72.29,72.37,72.15,72.31,323576.0,47.0379,47.0899,46.9468,47.0509,323576.0
2015-09-11 14:00:00,72.3,72.49,72.15,72.4,590928.0,47.0444,47.168,46.9468,47.1095,590928.0
2015-09-11 14:30:00,72.4,72.54,72.39,72.45,615472.0,47.1095,47.2006,47.1029,47.142,615472.0
2015-09-11 15:00:00,72.45,72.64,72.41,72.45,575908.0,47.142,47.2656,47.116,47.142,575908.0
2015-09-11 15:30:00,72.45,72.72,72.35,72.66,1590672.0,47.142,47.3177,47.0769,47.2786,1590672.0
2015-09-14 09:30:00,72.31,72.44,71.76,71.97,1214201.0,47.0509,47.1355,46.693,46.8297,1214201.0
2015-09-14 10:00:00,71.97,72.31,71.9,72.02,591163.0,46.8297,47.0509,46.7841,46.8622,591163.0
2015-09-14 10:30:00,72.02,72.31,72.0,72.3,508208.0,46.8622,47.0509,46.8492,47.0444,508208.0
2015-09-14 11:00:00,72.31,72.41,72.01,72.03,528291.0,47.0509,47.116,46.8557,46.8687,528291.0
2015-09-14 11:30:00,72.02,72.05,71.84,71.95,510981.0,46.8622,46.8817,46.7451,46.8166,510981.0
2015-09-14 12:00:00,71.96,72.24,71.88,72.18,557741.0,46.8232,47.0053,46.7711,46.9663,557741.0
2015-09-14 12:30:00,72.18,72.34,72.12,72.29,772754.0,46.9663,47.0704,46.9273,47.0379,772754.0
2015-09-14 13:00:00,72.28,72.4,72.26,72.33,484088.0,47.0314,47.1095,47.0184,47.0639,484088.0
2015-09-14 13:30:00,72.33,72.48,72.32,72.47,584562.0,47.0639,47.1615,47.0574,47.155,584562.0
2015-09-14 14:00:00,72.46,72.49,72.21,72.25,518163.0,47.1485,47.168,46.9858,47.0119,518163.0
2015-09-14 14:30:00,72.24,72.45,72.22,72.35,504537.0,47.0053,47.142,46.9923,47.0769,504537.0
2015-09-14 15:00:00,72.34,72.45,72.26,72.39,598141.0,47.0704,47.142,47.0184,47.1029,598141.0
2015-09-14 15:30:00,72.38,72.58,72.32,72.47,1476391.0,47.0964,47.2266,47.0574,47.155,1476391.0
2015-09-15 09:30:00,72.44,73.11,72.41,72.98,1329643.0,47.1355,47.5714,47.116,47.4869,1329643.0
2015-09-15 10:00:00,72.98,72.99,72.63,72.67,983468.0,47.4869,47.4934,47.2591,47.2851,983468.0
2015-09-15 10:30:00,72.67,73.18,72.66,73.15,1129776.0,47.2851,47.617,47.2786,47.5975,1129776.0
2015-09-15 11:00:00,73.16,73.19,73.02,73.04,545384.0,47.604,47.6235,47.5129,47.5259,545384.0
2015-09-15 11:30:00,73.04,73.16,72.97,73.04,469364.0,47.5259,47.604,47.4803,47.5259,469364.0
2015-09-15 12:00:00,73.03,73.32,73.03,73.12,604508.0,47.5194,47.7081,47.5194,47.5779,604508.0
2015-09-15 12:30:00,73.12,73.18,72.96,73.02,663630.0,47.5779,47.617,47.4738,47.5129,663630.0
2015-09-15 13:00:00,73.02,73.19,72.96,73.12,370222.0,47.5129,47.6235,47.4738,47.5779,370222.0
2015-09-15 13:30:00,73.12,73.27,72.98,73.04,688923.0,47.5779,47.6755,47.4869,47.5259,688923.0
2015-09-15 14:00:00,73.04,73.17,72.96,73.0,556995.0,47.5259,47.6105,47.4738,47.4999,556995.0
2015-09-15 14:30:00,73.0,73.09,72.91,72.99,615201.0,47.4999,47.5584,47.4413,47.4934,615201.0
2015-09-15 15:00:00,72.99,73.09,72.92,72.96,773873.0,47.4934,47.5584,47.4478,47.4738,773873.0
2015-09-15 15:30:00,72.97,73.09,72.84,72.87,1561073.0,47.4803,47.5584,47.3958,47.4153,1561073.0
2015-09-16 09:30:00,73.51,74.09,73.37,73.89,1000486.0,47.8317,48.2091,47.7406,48.079,1000486.0
2015-09-16 10:00:00,73.89,74.25,73.77,74.2,1368813.0,48.079,48.3132,48.0009,48.2807,1368813.0
2015-09-16 10:30:00,74.19,74.32,73.98,74.24,821018.0,48.2742,48.3588,48.1375,48.3067,821018.0
2015-09-16 11:00:00,74.25,74.7,74.24,74.59,1301131.0,48.3132,48.606,48.3067,48.5345,1301131.0
2015-09-16 11:30:00,74.59,74.61,74.34,74.42,879001.0,48.5345,48.5475,48.3718,48.4238,879001.0
2015-09-16 12:00:00,74.42,74.43,74.16,74.27,726936.0,48.4238,48.4303,48.2547,48.3262,726936.0
2015-09-16 12:30:00,74.28,74.39,74.25,74.36,910251.0,48.3327,48.4043,48.3132,48.3848,910251.0
2015-09-16 13:00:00,74.36,74.39,74.13,74.13,836398.0,48.3848,48.4043,48.2351,48.2351,836398.0
2015-09-16 13:30:00,74.13,74.13,73.83,74.07,849270.0,48.2351,48.2351,48.0399,48.1961,849270.0
2015-09-16 14:00:00,74.07,74.22,73.96,74.14,615549.0,48.1961,48.2937,48.1245,48.2416,615549.0
2015-09-16 14:30:00,74.13,74.32,73.96,74.27,704885.0,48.2351,48.3588,48.1245,48.3262,704885.0
2015-09-16 15:00:00,74.28,74.38,74.14,74.35,774856.0,48.3327,48.3978,48.2416,48.3783,774856.0
2015-09-16 15:30:00,74.36,74.39,74.15,74.28,2109602.0,48.3848,48.4043,48.2482,48.3327,2109602.0
2015-09-17 09:30:00,74.41,74.47,73.85,74.28,1060341.0,48.4173,48.4564,48.0529,48.3327,1060341.0
2015-09-17 10:00:00,74.27,74.54,74.1,74.35,663623.0,48.3262,48.5019,48.2156,48.3783,663623.0
2015-09-17 10:30:00,74.35,74.51,74.19,74.51,557776.0,48.3783,48.4824,48.2742,48.4824,557776.0
2015-09-17 11:00:00,74.51,74.95,74.5,74.83,768208.0,48.4824,48.7687,48.4759,48.6906,768208.0
2015-09-17 11:30:00,74.83,74.91,74.66,74.72,406250.0,48.6906,48.7427,48.58,48.619,406250.0
2015-09-17 12:00:00,74.72,74.85,74.59,74.79,415759.0,48.619,48.7036,48.5345,48.6646,415759.0
2015-09-17 12:30:00,74.8,75.0,74.61,74.97,550087.0,48.6711,48.8012,48.5475,48.7817,550087.0
2015-09-17 13:00:00,74.97,75.09,74.85,74.96,704949.0,48.7817,48.8598,48.7036,48.7752,704949.0
2015-09-17 13:30:00,74.96,75.1,74.83,74.96,516316.0,48.7752,48.8663,48.6906,48.7752,516316.0
2015-09-17 14:00:00,74.98,75.28,74.33,74.6,1246864.0,48.7882,48.9834,48.3653,48.541,1246864.0
2015-09-17 14:30:00,74.61,75.47,74.51,75.28,1712112.0,48.5475,49.1071,48.4824,48.9834,1712112.0
2015-09-17 15:00:00,75.28,75.39,74.22,74.55,1383240.0,48.9834,49.055,48.2937,48.5084,1383240.0
2015-09-17 15:30:00,74.53,74.69,74.25,74.43,2639297.0,48.4954,48.5995,48.3132,48.4303,2639297.0
2015-09-18 09:30:00,73.26,73.56,72.12,72.39,6901491.0,47.669,47.8642,46.9273,47.1029,6901491.0
2015-09-18 10:00:00,72.41,73.12,72.38,72.98,1032998.0,47.116,47.5779,47.0964,47.4869,1032998.0
2015-09-18 10:30:00,72.97,73.4,72.93,73.29,898515.0,47.4803,47.7601,47.4543,47.6886,898515.0
2015-09-18 11:00:00,73.3,73.37,72.95,72.97,574366.0,47.6951,47.7406,47.4673,47.4803,574366.0
2015-09-18 11:30:00,72.96,73.21,72.82,72.98,500818.0,47.4738,47.6365,47.3827,47.4869,500818.0
2015-09-18 12:00:00,72.99,73.09,72.94,73.06,706201.0,47.4934,47.5584,47.4608,47.5389,706201.0
2015-09-18 12:30:00,73.06,73.07,72.8,72.88,536337.0,47.5389,47.5454,47.3697,47.4218,536337.0
2015-09-18 13:00:00,72.88,73.04,72.63,72.75,548068.0,47.4218,47.5259,47.2591,47.3372,548068.0
2015-09-18 13:30:00,72.75,72.8,72.5,72.53,553182.0,47.3372,47.3697,47.1745,47.194,553182.0
2015-09-18 14:00:00,72.52,72.8,72.49,72.75,594398.0,47.1875,47.3697,47.168,47.3372,594398.0
2015-09-18 14:30:00,72.75,72.85,72.51,72.7,599487.0,47.3372,47.4023,47.181,47.3047,599487.0
2015-09-18 15:00:00,72.7,72.78,72.35,72.38,1037410.0,47.3047,47.3567,47.0769,47.0964,1037410.0
2015-09-18 15:30:00,72.38,72.64,72.18,72.57,2589314.0,47.0964,47.2656,46.9663,47.2201,2589314.0
2015-09-21 09:30:00,73.1,73.31,72.77,72.85,1161469.0,47.5649,47.7016,47.3502,47.4023,1161469.0
2015-09-21 10:00:00,72.86,73.07,72.73,72.91,830180.0,47.4088,47.5454,47.3242,47.4413,830180.0
2015-09-21 10:30:00,72.91,73.26,72.91,73.24,754719.0,47.4413,47.669,47.4413,47.656,754719.0
2015-09-21 11:00:00,73.25,73.37,73.2,73.35,435072.0,47.6625,47.7406,47.63,47.7276,435072.0
2015-09-21 11:30:00,73.34,73.49,73.2,73.46,565052.0,47.7211,47.8187,47.63,47.7992,565052.0
2015-09-21 12:00:00,73.46,73.5,73.29,73.45,405124.0,47.7992,47.8252,47.6886,47.7927,405124.0
2015-09-21 12:30:00,73.45,73.49,73.3,73.39,510486.0,47.7927,47.8187,47.6951,47.7536,510486.0
2015-09-21 13:00:00,73.39,73.44,73.16,73.21,531831.0,47.7536,47.7862,47.604,47.6365,531831.0
2015-09-21 13:30:00,73.22,73.31,73.08,73.2,421769.0,47.643,47.7016,47.5519,47.63,421769.0
2015-09-21 14:00:00,73.19,73.36,73.14,73.34,454512.0,47.6235,47.7341,47.591,47.7211,454512.0
2015-09-21 14:30:00,73.34,73.56,73.26,73.48,601244.0,47.7211,47.8642,47.669,47.8122,601244.0
2015-09-21 15:00:00,73.48,73.59,73.41,73.58,508019.0,47.8122,47.8838,47.7666,47.8773,508019.0
2015-09-21 15:30:00,73.58,73.61,73.32,73.4,1253077.0,47.8773,47.8968,47.7081,47.7601,1253077.0
2015-09-22 09:30:00,72.35,73.0,72.02,72.96,1215073.0,47.0769,47.4999,46.8622,47.4738,1215073.0
2015-09-22 10:00:00,72.96,73.52,72.73,72.77,1140379.0,47.4738,47.8382,47.3242,47.3502,1140379.0
2015-09-22 10:30:00,72.76,72.8,72.43,72.72,804766.0,47.3437,47.3697,47.129,47.3177,804766.0
2015-09-22 11:00:00,72.71,72.78,72.39,72.42,710504.0,47.3112,47.3567,47.1029,47.1225,710504.0
2015-09-22 11:30:00,72.41,72.96,72.41,72.92,618816.0,47.116,47.4738,47.116,47.4478,618816.0
2015-09-22 12:00:00,72.91,73.32,72.83,73.29,843137.0,47.4413,47.7081,47.3892,47.6886,843137.0
2015-09-22 12:30:00,73.3,73.34,72.89,72.89,1159141.0,47.6951,47.7211,47.4283,47.4283,1159141.0
2015-09-22 13:00:00,72.89,73.02,72.55,72.57,525360.0,47.4283,47.5129,47.2071,47.2201,525360.0
2015-09-22 13:30:00,72.56,72.98,72.55,72.94,558797.0,47.2136,47.4869,47.2071,47.4608,558797.0
2015-09-22 14:00:00,72.94,72.95,72.67,72.76,490651.0,47.4608,47.4673,47.2851,47.3437,490651.0
2015-09-22 14:30:00,72.76,72.86,72.51,72.65,589860.0,47.3437,47.4088,47.181,47.2721,589860.0
2015-09-22 15:00:00,72.65,72.76,72.48,72.76,617184.0,47.2721,47.3437,47.1615,47.3437,617184.0
2015-09-22 15:30:00,72.76,73.11,72.71,72.74,1541767.0,47.3437,47.5714,47.3112,47.3307,1541767.0
2015-09-23 09:30:00,72.87,73.16,72.77,72.93,1161850.0,47.4153,47.604,47.3502,47.4543,1161850.0
2015-09-23 10:00:00,72.93,73.04,72.81,72.9,948034.0,47.4543,47.5259,47.3762,47.4348,948034.0
2015-09-23 10:30:00,72.91,73.2,72.89,73.09,953580.0,47.4413,47.63,47.4283,47.5584,953580.0
2015-09-23 11:00:00,73.09,73.12,72.66,72.74,883511.0,47.5584,47.5779,47.2786,47.3307,883511.0
2015-09-23 11:30:00,72.73,72.75,72.53,72.66,672086.0,47.3242,47.3372,47.194,47.2786,672086.0
2015-09-23 12:00:00,72.65,72.65,72.48,72.55,626129.0,47.2721,47.2721,47.1615,47.2071,626129.0
2015-09-23 12:30:00,72.54,72.64,72.52,72.58,339531.0,47.2006,47.2656,47.1875,47.2266,339531.0
2015-09-23 13:00:00,72.59,72.75,72.49,72.5,420227.0,47.2331,47.3372,47.168,47.1745,420227.0
2015-09-23 13:30:00,72.51,72.93,72.49,72.73,521853.0,47.181,47.4543,47.168,47.3242,521853.0
2015-09-23 14:00:00,72.73,72.87,72.69,72.75,631913.0,47.3242,47.4153,47.2982,47.3372,631913.0
2015-09-23 14:30:00,72.75,72.83,72.7,72.77,809669.0,47.3372,47.3892,47.3047,47.3502,809669.0
2015-09-23 15:00:00,72.76,72.85,72.6,72.65,895598.0,47.3437,47.4023,47.2396,47.2721,895598.0
2015-09-23 15:30:00,72.65,72.7,72.29,72.3,2174788.0,47.2721,47.3047,47.0379,47.0444,2174788.0
2015-09-24 09:30:00,72.0,72.15,71.76,71.76,1353893.0,46.8492,46.9468,46.693,46.693,1353893.0
2015-09-24 10:00:00,71.76,72.11,71.72,71.89,881109.0,46.693,46.9208,46.667,46.7776,881109.0
2015-09-24 10:30:00,71.9,72.24,71.87,72.05,832640.0,46.7841,47.0053,46.7646,46.8817,832640.0
2015-09-24 11:00:00,72.05,72.31,71.95,72.2,793823.0,46.8817,47.0509,46.8166,46.9793,793823.0
2015-09-24 11:30:00,72.2,72.5,72.18,72.45,824412.0,46.9793,47.1745,46.9663,47.142,824412.0
2015-09-24 12:00:00,72.45,72.52,72.33,72.44,612782.0,47.142,47.1875,47.0639,47.1355,612782.0
2015-09-24 12:30:00,72.44,72.57,72.13,72.16,643717.0,47.1355,47.2201,46.9338,46.9533,643717.0
2015-09-24 13:00:00,72.17,72.44,72.11,72.28,404193.0,46.9598,47.1355,46.9208,47.0314,404193.0
2015-09-24 13:30:00,72.28,72.67,72.23,72.51,540772.0,47.0314,47.2851,46.9988,47.181,540772.0
2015-09-24 14:00:00,72.51,72.88,72.42,72.84,688837.0,47.181,47.4218,47.1225,47.3958,688837.0
2015-09-24 14:30:00,72.85,73.15,72.62,73.02,804954.0,47.4023,47.5975,47.2526,47.5129,804954.0
2015-09-24 15:00:00,73.03,73.13,72.69,73.07,860406.0,47.5194,47.5845,47.2982,47.5454,860406.0
2015-09-24 15:30:00,73.07,73.1,72.64,72.73,1799589.0,47.5454,47.5649,47.2656,47.3242,1799589.0
2015-09-25 09:30:00,73.29,73.53,72.89,73.35,1242771.0,47.6886,47.8447,47.4283,47.7276,1242771.0
2015-09-25 10:00:00,73.35,73.42,73.13,73.21,854503.0,47.7276,47.7732,47.5845,47.6365,854503.0
2015-09-25 10:30:00,73.2,73.33,73.14,73.32,732046.0,47.63,47.7146,47.591,47.7081,732046.0
2015-09-25 11:00:00,73.31,73.31,73.13,73.28,579516.0,47.7016,47.7016,47.5845,47.6821,579516.0
2015-09-25 11:30:00,73.27,73.28,73.12,73.21,595795.0,47.6755,47.6821,47.5779,47.6365,595795.0
2015-09-25 12:00:00,73.22,73.35,73.12,73.19,483061.0,47.643,47.7276,47.5779,47.6235,483061.0
2015-09-25 12:30:00,73.19,73.44,73.18,73.34,411800.0,47.6235,47.7862,47.617,47.7211,411800.0
2015-09-25 13:00:00,73.34,73.51,73.27,73.29,563982.0,47.7211,47.8317,47.6755,47.6886,563982.0
2015-09-25 13:30:00,73.29,73.37,73.13,73.29,699332.0,47.6886,47.7406,47.5845,47.6886,699332.0
2015-09-25 14:00:00,73.29,73.38,72.94,73.01,1042894.0,47.6886,47.7471,47.4608,47.5064,1042894.0
2015-09-25 14:30:00,73.0,73.04,72.81,73.01,1008342.0,47.4999,47.5259,47.3762,47.5064,1008342.0
2015-09-25 15:00:00,73.01,73.04,72.76,72.97,1200445.0,47.5064,47.5259,47.3437,47.4803,1200445.0
2015-09-25 15:30:00,72.97,73.45,72.9,73.25,2494185.0,47.4803,47.7927,47.4348,47.6625,2494185.0
2015-09-28 09:30:00,72.62,73.31,72.4,72.89,1658420.0,47.2526,47.7016,47.1095,47.4283,1658420.0
2015-09-28 10:00:00,72.88,73.08,72.49,73.08,1330796.0,47.4218,47.5519,47.168,47.5519,1330796.0
2015-09-28 10:30:00,73.08,73.46,72.98,73.04,1020455.0,47.5519,47.7992,47.4869,47.5259,1020455.0
2015-09-28 11:00:00,73.03,73.21,72.8,72.85,804844.0,47.5194,47.6365,47.3697,47.4023,804844.0
2015-09-28 11:30:00,72.85,72.9,72.72,72.77,765611.0,47.4023,47.4348,47.3177,47.3502,765611.0
2015-09-28 12:00:00,72.76,72.83,72.65,72.65,524872.0,47.3437,47.3892,47.2721,47.2721,524872.0
2015-09-28 12:30:00,72.64,72.98,72.57,72.9,705204.0,47.2656,47.4869,47.2201,47.4348,705204.0
2015-09-28 13:00:00,72.91,72.98,72.75,72.87,652393.0,47.4413,47.4869,47.3372,47.4153,652393.0
2015-09-28 13:30:00,72.86,73.03,72.68,72.75,598973.0,47.4088,47.5194,47.2916,47.3372,598973.0
2015-09-28 14:00:00,72.76,72.89,72.65,72.76,717801.0,47.3437,47.4283,47.2721,47.3437,717801.0
2015-09-28 14:30:00,72.76,72.85,72.57,72.6,868904.0,47.3437,47.4023,47.2201,47.2396,868904.0
2015-09-28 15:00:00,72.61,72.72,72.43,72.61,999648.0,47.2461,47.3177,47.129,47.2461,999648.0
2015-09-28 15:30:00,72.59,72.84,72.53,72.59,1723952.0,47.2331,47.3958,47.194,47.2331,1723952.0
2015-09-29 09:30:00,72.65,73.19,72.57,72.87,1298036.0,47.2721,47.6235,47.2201,47.4153,1298036.0
2015-09-29 10:00:00,72.87,73.07,72.77,73.01,898376.0,47.4153,47.5454,47.3502,47.5064,898376.0
2015-09-29 10:30:00,73.01,73.14,72.77,72.94,961070.0,47.5064,47.591,47.3502,47.4608,961070.0
2015-09-29 11:00:00,72.94,73.0,72.5,72.59,1075644.0,47.4608,47.4999,47.1745,47.2331,1075644.0
2015-09-29 11:30:00,72.59,72.62,72.27,72.28,822213.0,47.2331,47.2526,47.0249,47.0314,822213.0
2015-09-29 12:00:00,72.28,72.69,72.14,72.68,816595.0,47.0314,47.2982,46.9403,47.2916,816595.0
2015-09-29 12:30:00,72.68,72.89,72.48,72.51,561777.0,47.2916,47.4283,47.1615,47.181,561777.0
2015-09-29 13:00:00,72.52,72.63,72.4,72.6,628359.0,47.1875,47.2591,47.1095,47.2396,628359.0
2015-09-29 13:30:00,72.6,72.99,72.6,72.81,637420.0,47.2396,47.4934,47.2396,47.3762,637420.0
2015-09-29 14:00:00,72.8,72.84,72.55,72.78,521301.0,47.3697,47.3958,47.2071,47.3567,521301.0
2015-09-29 14:30:00,72.78,72.82,72.47,72.52,660010.0,47.3567,47.3827,47.155,47.1875,660010.0
2015-09-29 15:00:00,72.52,72.69,72.4,72.67,1002977.0,47.1875,47.2982,47.1095,47.2851,1002977.0
2015-09-29 15:30:00,72.67,73.07,72.66,72.97,1619380.0,47.2851,47.5454,47.2786,47.4803,1619380.0
2015-09-30 09:30:00,73.4,74.28,73.33,73.85,1477750.0,47.7601,48.3327,47.7146,48.0529,1477750.0
2015-09-30 10:00:00,73.85,74.2,73.83,73.84,1187684.0,48.0529,48.2807,48.0399,48.0464,1187684.0
2015-09-30 10:30:00,73.84,74.11,73.54,73.92,1228866.0,48.0464,48.2221,47.8512,48.0985,1228866.0
2015-09-30 11:00:00,73.92,74.07,73.84,74.05,721115.0,48.0985,48.1961,48.0464,48.1831,721115.0
2015-09-30 11:30:00,74.05,74.13,73.87,74.05,711122.0,48.1831,48.2351,48.066,48.1831,711122.0
2015-09-30 12:00:00,74.05,74.1,73.87,74.03,1147024.0,48.1831,48.2156,48.066,48.1701,1147024.0
2015-09-30 12:30:00,74.02,74.04,73.64,73.78,763919.0,48.1636,48.1766,47.9163,48.0074,763919.0
2015-09-30 13:00:00,73.78,73.89,73.67,73.89,524684.0,48.0074,48.079,47.9358,48.079,524684.0
2015-09-30 13:30:00,73.88,73.94,73.76,73.85,658491.0,48.0725,48.1115,47.9944,48.0529,658491.0
2015-09-30 14:00:00,73.85,73.86,73.5,73.67,807422.0,48.0529,48.0595,47.8252,47.9358,807422.0
2015-09-30 14:30:00,73.67,73.81,73.5,73.78,674938.0,47.9358,48.0269,47.8252,48.0074,674938.0
2015-09-30 15:00:00,73.78,74.02,73.66,73.98,899359.0,48.0074,48.1636,47.9293,48.1375,899359.0
2015-09-30 15:30:00,73.98,74.35,73.88,74.26,2537271.0,48.1375,48.3783,48.0725,48.3197,2537271.0
2015-10-01 09:30:00,75.2,75.58,74.5,74.57,1888199.0,48.9314,49.1786,48.4759,48.5214,1888199.0
2015-10-01 10:00:00,74.59,74.69,74.31,74.36,1175068.0,48.5345,48.5995,48.3523,48.3848,1175068.0
2015-10-01 10:30:00,74.37,74.4,73.67,73.68,1160284.0,48.3913,48.4108,47.9358,47.9423,1160284.0
2015-10-01 11:00:00,73.68,74.01,73.54,73.92,999723.0,47.9423,48.1571,47.8512,48.0985,999723.0
2015-10-01 11:30:00,73.92,73.98,73.43,73.54,788388.0,48.0985,48.1375,47.7797,47.8512,788388.0
2015-10-01 12:00:00,73.53,73.64,73.3,73.52,729903.0,47.8447,47.9163,47.6951,47.8382,729903.0
2015-10-01 12:30:00,73.51,73.66,73.43,73.56,646113.0,47.8317,47.9293,47.7797,47.8642,646113.0
2015-10-01 13:00:00,73.56,73.66,73.45,73.58,427269.0,47.8642,47.9293,47.7927,47.8773,427269.0
2015-10-01 13:30:00,73.58,74.0,73.58,73.97,566848.0,47.8773,48.1505,47.8773,48.131,566848.0
2015-10-01 14:00:00,73.96,74.12,73.87,73.99,676551.0,48.1245,48.2286,48.066,48.144,676551.0
2015-10-01 14:30:00,74.0,74.11,73.82,74.02,794003.0,48.1505,48.2221,48.0334,48.1636,794003.0
2015-10-01 15:00:00,74.03,74.11,73.9,73.96,854976.0,48.1701,48.2221,48.0855,48.1245,854976.0
2015-10-01 15:30:00,73.96,74.06,73.76,74.06,1577868.0,48.1245,48.1896,47.9944,48.1896,1577868.0
2015-10-02 09:30:00,73.39,73.71,73.03,73.34,1346100.0,47.7536,47.9618,47.5194,47.7211,1346100.0
2015-10-02 10:00:00,73.33,73.64,73.22,73.27,1113436.0,47.7146,47.9163,47.643,47.6755,1113436.0
2015-10-02 10:30:00,73.26,73.51,73.18,73.48,942030.0,47.669,47.8317,47.617,47.8122,942030.0
2015-10-02 11:00:00,73.48,73.6,73.37,73.49,833793.0,47.8122,47.8903,47.7406,47.8187,833793.0
2015-10-02 11:30:00,73.48,73.76,73.43,73.67,719930.0,47.8122,47.9944,47.7797,47.9358,719930.0
2015-10-02 12:00:00,73.67,74.12,73.63,74.05,592771.0,47.9358,48.2286,47.9098,48.1831,592771.0
2015-10-02 12:30:00,74.05,74.55,74.01,74.41,801102.0,48.1831,48.5084,48.1571,48.4173,801102.0
2015-10-02 13:00:00,74.41,74.79,74.4,74.57,834890.0,48.4173,48.6646,48.4108,48.5214,834890.0
2015-10-02 13:30:00,74.58,74.97,74.56,74.97,891980.0,48.5279,48.7817,48.5149,48.7817,891980.0
2015-10-02 14:00:00,74.95,75.15,74.85,74.87,952061.0,48.7687,48.8988,48.7036,48.7166,952061.0
2015-10-02 14:30:00,74.87,75.02,74.81,74.91,715143.0,48.7166,48.8142,48.6776,48.7427,715143.0
2015-10-02 15:00:00,74.91,75.65,74.89,75.65,1576421.0,48.7427,49.2242,48.7297,49.2242,1576421.0
2015-10-02 15:30:00,75.64,75.9,75.52,75.88,3252020.0,49.2177,49.3868,49.1396,49.3738,3252020.0
2015-10-05 09:30:00,76.65,77.15,76.52,76.68,2203637.0,49.8749,50.2002,49.7903,49.8944,2203637.0
2015-10-05 10:00:00,76.67,76.76,76.07,76.14,1657008.0,49.8879,49.9464,49.4975,49.543,1657008.0
2015-10-05 10:30:00,76.14,76.29,75.79,76.29,999206.0,49.543,49.6406,49.3153,49.6406,999206.0
2015-10-05 11:00:00,76.28,76.51,76.15,76.48,874525.0,49.6341,49.7838,49.5495,49.7642,874525.0
2015-10-05 11:30:00,76.48,76.72,76.45,76.71,769770.0,49.7642,49.9204,49.7447,49.9139,769770.0
2015-10-05 12:00:00,76.72,76.88,76.65,76.87,653900.0,49.9204,50.0245,49.8749,50.018,653900.0
2015-10-05 12:30:00,76.86,77.05,76.66,76.68,1091393.0,50.0115,50.1351,49.8814,49.8944,1091393.0
2015-10-05 13:00:00,76.68,76.71,76.51,76.69,1041034.0,49.8944,49.9139,49.7838,49.9009,1041034.0
2015-10-05 13:30:00,76.69,76.71,76.58,76.65,750657.0,49.9009,49.9139,49.8293,49.8749,750657.0
2015-10-05 14:00:00,76.66,76.69,76.49,76.52,1029454.0,49.8814,49.9009,49.7707,49.7903,1029454.0
2015-10-05 14:30:00,76.53,76.86,76.52,76.66,1209493.0,49.7968,50.0115,49.7903,49.8814,1209493.0
2015-10-05 15:00:00,76.66,76.85,76.61,76.78,1075172.0,49.8814,50.005,49.8488,49.9594,1075172.0
2015-10-05 15:30:00,76.79,76.82,76.56,76.78,1856879.0,49.966,49.9855,49.8163,49.9594,1856879.0
2015-10-06 09:30:00,76.96,77.49,76.26,77.47,1737304.0,50.0766,50.4214,49.6211,50.4084,1737304.0
2015-10-06 10:00:00,77.47,77.56,77.03,77.05,1285181.0,50.4084,50.467,50.1221,50.1351,1285181.0
2015-10-06 10:30:00,77.05,77.65,77.01,77.51,1561354.0,50.1351,50.5255,50.1091,50.4344,1561354.0
2015-10-06 11:00:00,77.52,78.44,77.51,78.42,1547644.0,50.441,51.0396,50.4344,51.0266,1547644.0
2015-10-06 11:30:00,78.43,78.56,78.0,78.32,1506129.0,51.0331,51.1177,50.7533,50.9615,1506129.0
2015-10-06 12:00:00,78.33,78.42,77.9,78.09,1495851.0,50.968,51.0266,50.6882,50.8118,1495851.0
2015-10-06 12:30:00,78.09,78.11,77.86,78.04,1100637.0,50.8118,50.8249,50.6622,50.7793,1100637.0
2015-10-06 13:00:00,78.04,78.29,78.0,78.11,651195.0,50.7793,50.942,50.7533,50.8249,651195.0
2015-10-06 13:30:00,78.1,78.1,77.78,77.9,777748.0,50.8183,50.8183,50.6101,50.6882,777748.0
2015-10-06 14:00:00,77.91,78.15,77.79,78.07,644404.0,50.6947,50.8509,50.6166,50.7988,644404.0
2015-10-06 14:30:00,78.07,78.12,77.91,78.07,899049.0,50.7988,50.8314,50.6947,50.7988,899049.0
2015-10-06 15:00:00,78.06,78.25,77.98,78.07,1031744.0,50.7923,50.916,50.7403,50.7988,1031744.0
2015-10-06 15:30:00,78.08,78.17,77.83,77.89,1834423.0,50.8053,50.8639,50.6427,50.6817,1834423.0
2015-10-07 09:30:00,78.97,79.29,78.69,79.03,2299661.0,51.3844,51.5927,51.2023,51.4235,2299661.0
2015-10-07 10:00:00,79.04,79.25,78.8,79.03,1272149.0,51.43,51.5666,51.2738,51.4235,1272149.0
2015-10-07 10:30:00,79.04,79.05,78.23,78.52,1675379.0,51.43,51.4365,50.9029,51.0916,1675379.0
2015-10-07 11:00:00,78.51,78.51,77.53,77.85,1636748.0,51.0851,51.0851,50.4475,50.6557,1636748.0
2015-10-07 11:30:00,77.84,78.28,77.67,78.21,1203932.0,50.6492,50.9355,50.5386,50.8899,1203932.0
2015-10-07 12:00:00,78.21,78.33,78.0,78.12,789272.0,50.8899,50.968,50.7533,50.8314,789272.0
2015-10-07 12:30:00,78.12,78.27,77.9,78.07,516283.0,50.8314,50.929,50.6882,50.7988,516283.0
2015-10-07 13:00:00,78.08,78.44,78.04,78.36,567610.0,50.8053,51.0396,50.7793,50.9875,567610.0
2015-10-07 13:30:00,78.38,78.55,78.33,78.46,815530.0,51.0005,51.1112,50.968,51.0526,815530.0
2015-10-07 14:00:00,78.47,78.59,78.33,78.35,879992.0,51.0591,51.1372,50.968,50.981,879992.0
2015-10-07 14:30:00,78.35,78.58,78.3,78.49,1476269.0,50.981,51.1307,50.9485,51.0721,1476269.0
2015-10-07 15:00:00,78.48,78.72,78.46,78.54,1113148.0,51.0656,51.2218,51.0526,51.1046,1113148.0
2015-10-07 15:30:00,78.54,79.21,78.53,79.2,2476431.0,51.1046,51.5406,51.0981,51.5341,2476431.0
2015-10-08 09:30:00,79.31,79.42,78.62,78.72,1153518.0,51.6057,51.6773,51.1567,51.2218,1153518.0
2015-10-08 10:00:00,78.72,79.01,78.61,78.63,945981.0,51.2218,51.4105,51.1502,51.1632,945981.0
2015-10-08 10:30:00,78.62,78.95,78.54,78.81,792449.0,51.1567,51.3714,51.1046,51.2803,792449.0
2015-10-08 11:00:00,78.81,79.35,78.69,79.23,746207.0,51.2803,51.6317,51.2023,51.5536,746207.0
2015-10-08 11:30:00,79.24,79.39,79.01,79.38,597518.0,51.5601,51.6577,51.4105,51.6512,597518.0
2015-10-08 12:00:00,79.37,79.53,79.24,79.27,725026.0,51.6447,51.7488,51.5601,51.5796,725026.0
2015-10-08 12:30:00,79.28,79.61,79.23,79.49,628742.0,51.5862,51.8009,51.5536,51.7228,628742.0
2015-10-08 13:00:00,79.49,79.76,79.44,79.64,757366.0,51.7228,51.8985,51.6903,51.8204,757366.0
2015-10-08 13:30:00,79.64,79.79,79.57,79.59,548140.0,51.8204,51.918,51.7749,51.7879,548140.0
2015-10-08 14:00:00,79.59,79.88,79.49,79.73,1180083.0,51.7879,51.9766,51.7228,51.879,1180083.0
2015-10-08 14:30:00,79.72,79.88,79.63,79.8,794889.0,51.8725,51.9766,51.8139,51.9245,794889.0
2015-10-08 15:00:00,79.8,80.11,79.8,79.94,1423879.0,51.9245,52.1262,51.9245,52.0156,1423879.0
2015-10-08 15:30:00,79.95,80.09,79.79,80.03,1941744.0,52.0221,52.1132,51.918,52.0742,1941744.0
2015-10-09 09:30:00,80.05,80.13,79.53,79.9,1805434.0,52.0872,52.1392,51.7488,51.9896,1805434.0
2015-10-09 10:00:00,79.91,79.99,79.54,79.74,1661963.0,51.9961,52.0481,51.7553,51.8855,1661963.0
2015-10-09 10:30:00,79.74,79.99,79.67,79.97,948674.0,51.8855,52.0481,51.8399,52.0351,948674.0
2015-10-09 11:00:00,79.97,80.17,79.59,79.75,971065.0,52.0351,52.1653,51.7879,51.892,971065.0
2015-10-09 11:30:00,79.74,79.75,79.22,79.38,1009502.0,51.8855,51.892,51.5471,51.6512,1009502.0
2015-10-09 12:00:00,79.38,79.49,79.29,79.45,601185.0,51.6512,51.7228,51.5927,51.6968,601185.0
2015-10-09 12:30:00,79.44,79.51,79.39,79.44,665886.0,51.6903,51.7358,51.6577,51.6903,665886.0
2015-10-09 13:00:00,79.44,79.57,79.16,79.2,811181.0,51.6903,51.7749,51.5081,51.5341,811181.0
2015-10-09 13:30:00,79.2,79.24,78.88,78.9,835977.0,51.5341,51.5601,51.3259,51.3389,835977.0
2015-10-09 14:00:00,78.91,78.99,78.62,78.74,1051433.0,51.3454,51.3975,51.1567,51.2348,1051433.0
2015-10-09 14:30:00,78.74,79.11,78.68,79.08,818814.0,51.2348,51.4755,51.1957,51.456,818814.0
2015-10-09 15:00:00,79.07,79.2,78.89,79.13,739197.0,51.4495,51.5341,51.3324,51.4886,739197.0
2015-10-09 15:30:00,79.14,79.37,79.11,79.28,1560426.0,51.4951,51.6447,51.4755,51.5862,1560426.0
2015-10-12 09:30:00,79.59,79.59,78.74,78.86,1114656.0,51.7879,51.7879,51.2348,51.3129,1114656.0
2015-10-12 10:00:00,78.85,78.99,78.72,78.82,726877.0,51.3064,51.3975,51.2218,51.2868,726877.0
2015-10-12 10:30:00,78.81,79.0,78.72,78.77,555858.0,51.2803,51.404,51.2218,51.2543,555858.0
2015-10-12 11:00:00,78.76,79.05,78.75,78.85,717268.0,51.2478,51.4365,51.2413,51.3064,717268.0
2015-10-12 11:30:00,78.85,79.2,78.84,79.17,766769.0,51.3064,51.5341,51.2999,51.5146,766769.0
2015-10-12 12:00:00,79.17,79.21,78.85,78.95,667482.0,51.5146,51.5406,51.3064,51.3714,667482.0
2015-10-12 12:30:00,78.95,79.15,78.91,79.13,379065.0,51.3714,51.5016,51.3454,51.4886,379065.0
2015-10-12 13:00:00,79.12,79.16,79.0,79.06,343430.0,51.482,51.5081,51.404,51.443,343430.0
2015-10-12 13:30:00,79.05,79.17,79.01,79.03,343954.0,51.4365,51.5146,51.4105,51.4235,343954.0
2015-10-12 14:00:00,79.03,79.04,78.86,78.9,391429.0,51.4235,51.43,51.3129,51.3389,391429.0
2015-10-12 14:30:00,78.91,79.09,78.9,79.07,533550.0,51.3454,51.4625,51.3389,51.4495,533550.0
2015-10-12 15:00:00,79.06,79.11,78.99,79.07,669204.0,51.443,51.4755,51.3975,51.4495,669204.0
2015-10-12 15:30:00,79.08,79.33,79.08,79.3,1394943.0,51.456,51.6187,51.456,51.5992,1394943.0
2015-10-13 09:30:00,78.72,79.16,78.49,79.03,1084955.0,51.2218,51.5081,51.0721,51.4235,1084955.0
2015-10-13 10:00:00,79.03,79.36,79.0,79.34,733449.0,51.4235,51.6382,51.404,51.6252,733449.0
2015-10-13 10:30:00,79.35,79.48,79.21,79.27,648249.0,51.6317,51.7163,51.5406,51.5796,648249.0
2015-10-13 11:00:00,79.26,79.49,79.17,79.31,776559.0,51.5731,51.7228,51.5146,51.6057,776559.0
2015-10-13 11:30:00,79.31,79.4,79.2,79.29,599546.0,51.6057,51.6642,51.5341,51.5927,599546.0
2015-10-13 12:00:00,79.3,79.53,79.27,79.46,419710.0,51.5992,51.7488,51.5796,51.7033,419710.0
2015-10-13 12:30:00,79.46,79.55,79.3,79.31,343443.0,51.7033,51.7618,51.5992,51.6057,343443.0
2015-10-13 13:00:00,79.3,79.48,79.29,79.44,286124.0,51.5992,51.7163,51.5927,51.6903,286124.0
2015-10-13 13:30:00,79.45,79.5,79.27,79.28,312483.0,51.6968,51.7293,51.5796,51.5862,312483.0
2015-10-13 14:00:00,79.29,79.49,79.22,79.38,424136.0,51.5927,51.7228,51.5471,51.6512,424136.0
2015-10-13 14:30:00,79.38,79.49,79.32,79.46,402442.0,51.6512,51.7228,51.6122,51.7033,402442.0
2015-10-13 15:00:00,79.46,79.47,79.09,79.16,536126.0,51.7033,51.7098,51.4625,51.5081,536126.0
2015-10-13 15:30:00,79.17,79.3,79.07,79.16,1627880.0,51.5146,51.5992,51.4495,51.5081,1627880.0
2015-10-14 09:30:00,78.97,79.63,78.78,79.6,990347.0,51.3844,51.8139,51.2608,51.7944,990347.0
2015-10-14 10:00:00,79.59,79.77,79.46,79.51,653474.0,51.7879,51.905,51.7033,51.7358,653474.0
2015-10-14 10:30:00,79.51,79.7,79.45,79.64,824532.0,51.7358,51.8594,51.6968,51.8204,824532.0
2015-10-14 11:00:00,79.64,80.0,79.62,79.89,824335.0,51.8204,52.0546,51.8074,51.9831,824335.0
2015-10-14 11:30:00,79.88,80.19,79.81,80.15,768395.0,51.9766,52.1783,51.931,52.1522,768395.0
2015-10-14 12:00:00,80.15,80.28,80.05,80.14,1017008.0,52.1522,52.2368,52.0872,52.1457,1017008.0
2015-10-14 12:30:00,80.13,80.33,80.05,80.24,1033331.0,52.1392,52.2694,52.0872,52.2108,1033331.0
2015-10-14 13:00:00,80.23,80.28,80.08,80.22,425204.0,52.2043,52.2368,52.1067,52.1978,425204.0
2015-10-14 13:30:00,80.23,80.48,80.21,80.35,665762.0,52.2043,52.367,52.1913,52.2824,665762.0
2015-10-14 14:00:00,80.35,80.45,80.1,80.1,733854.0,52.2824,52.3475,52.1197,52.1197,733854.0
2015-10-14 14:30:00,80.09,80.13,79.95,80.1,715128.0,52.1132,52.1392,52.0221,52.1197,715128.0
2015-10-14 15:00:00,80.09,80.42,80.08,80.24,908743.0,52.1132,52.3279,52.1067,52.2108,908743.0
2015-10-14 15:30:00,80.25,80.33,80.13,80.17,2432284.0,52.2173,52.2694,52.1392,52.1653,2432284.0
2015-10-15 09:30:00,80.19,80.79,79.9,80.46,1221785.0,52.1783,52.5687,51.9896,52.354,1221785.0
2015-10-15 10:00:00,80.46,80.64,80.27,80.39,818003.0,52.354,52.4711,52.2303,52.3084,818003.0
2015-10-15 10:30:00,80.38,80.54,80.19,80.52,667012.0,52.3019,52.406,52.1783,52.393,667012.0
2015-10-15 11:00:00,80.51,80.51,80.03,80.15,1080250.0,52.3865,52.3865,52.0742,52.1522,1080250.0
2015-10-15 11:30:00,80.15,80.2,79.93,80.14,635152.0,52.1522,52.1848,52.0091,52.1457,635152.0
2015-10-15 12:00:00,80.14,80.58,80.1,80.54,845459.0,52.1457,52.432,52.1197,52.406,845459.0
2015-10-15 12:30:00,80.54,80.9,80.43,80.87,501653.0,52.406,52.6403,52.3344,52.6207,501653.0
2015-10-15 13:00:00,80.87,81.16,80.86,81.12,748927.0,52.6207,52.8094,52.6142,52.7834,748927.0
2015-10-15 13:30:00,81.13,81.21,80.78,80.86,522907.0,52.7899,52.842,52.5622,52.6142,522907.0
2015-10-15 14:00:00,80.86,80.99,80.78,80.92,627599.0,52.6142,52.6988,52.5622,52.6533,627599.0
2015-10-15 14:30:00,80.93,81.25,80.92,81.18,878493.0,52.6598,52.868,52.6533,52.8225,878493.0
2015-10-15 15:00:00,81.19,81.5,81.13,81.47,1033068.0,52.829,53.0307,52.7899,53.0112,1033068.0
2015-10-15 15:30:00,81.47,81.53,81.24,81.5,1903243.0,53.0112,53.0502,52.8615,53.0307,1903243.0
2015-10-16 09:30:00,82.23,82.26,81.52,81.83,2756618.0,53.5057,53.5252,53.0437,53.2454,2756618.0
2015-10-16 10:00:00,81.83,81.84,81.47,81.68,890368.0,53.2454,53.2519,53.0112,53.1478,890368.0
2015-10-16 10:30:00,81.68,81.78,81.45,81.47,672454.0,53.1478,53.2129,52.9981,53.0112,672454.0
2015-10-16 11:00:00,81.46,81.95,81.46,81.9,544277.0,53.0046,53.3235,53.0046,53.2909,544277.0
2015-10-16 11:30:00,81.9,82.17,81.8,82.16,596449.0,53.2909,53.4666,53.2259,53.4601,596449.0
2015-10-16 12:00:00,82.17,82.23,81.96,82.07,559297.0,53.4666,53.5057,53.33,53.4016,559297.0
2015-10-16 12:30:00,82.05,82.06,81.76,81.92,648088.0,53.3885,53.3951,53.1998,53.304,648088.0
2015-10-16 13:00:00,81.93,82.17,81.84,82.04,438019.0,53.3105,53.4666,53.2519,53.382,438019.0
2015-10-16 13:30:00,82.05,82.06,81.7,81.73,393647.0,53.3885,53.3951,53.1608,53.1803,393647.0
2015-10-16 14:00:00,81.73,81.92,81.61,81.91,529264.0,53.1803,53.304,53.1022,53.2975,529264.0
2015-10-16 14:30:00,81.92,82.16,81.85,82.11,659106.0,53.304,53.4601,53.2584,53.4276,659106.0
2015-10-16 15:00:00,82.11,82.32,82.11,82.26,871140.0,53.4276,53.5642,53.4276,53.5252,871140.0
2015-10-16 15:30:00,82.27,82.5,82.23,82.47,1901567.0,53.5317,53.6814,53.5057,53.6618,1901567.0
2015-10-19 09:30:00,82.01,82.17,81.48,81.57,1306500.0,53.3625,53.4666,53.0177,53.0762,1306500.0
2015-10-19 10:00:00,81.56,81.6,81.22,81.29,983315.0,53.0697,53.0957,52.8485,52.894,983315.0
2015-10-19 10:30:00,81.29,81.43,81.14,81.21,784984.0,52.894,52.9851,52.7964,52.842,784984.0
2015-10-19 11:00:00,81.2,81.21,80.9,80.91,897602.0,52.8355,52.842,52.6403,52.6468,897602.0
2015-10-19 11:30:00,80.92,81.02,80.76,80.81,740668.0,52.6533,52.7183,52.5492,52.5817,740668.0
2015-10-19 12:00:00,80.81,81.0,80.77,81.0,725224.0,52.5817,52.7053,52.5557,52.7053,725224.0
2015-10-19 12:30:00,80.99,81.1,80.91,81.05,425748.0,52.6988,52.7704,52.6468,52.7379,425748.0
2015-10-19 13:00:00,81.05,81.12,80.93,81.06,502601.0,52.7379,52.7834,52.6598,52.7444,502601.0
2015-10-19 13:30:00,81.06,81.11,80.97,81.02,691395.0,52.7444,52.7769,52.6858,52.7183,691395.0
2015-10-19 14:00:00,81.01,81.04,80.84,80.86,583595.0,52.7118,52.7314,52.6012,52.6142,583595.0
2015-10-19 14:30:00,80.85,81.0,80.85,80.92,498153.0,52.6077,52.7053,52.6077,52.6533,498153.0
2015-10-19 15:00:00,80.93,81.06,80.9,80.96,1022347.0,52.6598,52.7444,52.6403,52.6793,1022347.0
2015-10-19 15:30:00,80.97,81.05,80.83,81.0,2290134.0,52.6858,52.7379,52.5947,52.7053,2290134.0
2015-10-20 09:30:00,80.55,80.73,80.2,80.5,1347974.0,52.4125,52.5296,52.1848,52.38,1347974.0
2015-10-20 10:00:00,80.48,80.76,80.39,80.69,695820.0,52.367,52.5492,52.3084,52.5036,695820.0
2015-10-20 10:30:00,80.69,81.05,80.64,80.93,769704.0,52.5036,52.7379,52.4711,52.6598,769704.0
2015-10-20 11:00:00,80.94,80.98,80.58,80.64,613012.0,52.6663,52.6923,52.432,52.4711,613012.0
2015-10-20 11:30:00,80.64,80.8,80.49,80.55,616704.0,52.4711,52.5752,52.3735,52.4125,616704.0
2015-10-20 12:00:00,80.55,80.65,80.51,80.61,402638.0,52.4125,52.4776,52.3865,52.4516,402638.0
2015-10-20 12:30:00,80.62,80.71,80.49,80.68,560554.0,52.4581,52.5166,52.3735,52.4971,560554.0
2015-10-20 13:00:00,80.67,80.79,80.64,80.67,444648.0,52.4906,52.5687,52.4711,52.4906,444648.0
2015-10-20 13:30:00,80.68,80.8,80.66,80.76,518931.0,52.4971,52.5752,52.4841,52.5492,518931.0
2015-10-20 14:00:00,80.75,80.89,80.72,80.85,392703.0,52.5427,52.6338,52.5231,52.6077,392703.0
2015-10-20 14:30:00,80.86,81.03,80.79,81.02,487090.0,52.6142,52.7249,52.5687,52.7183,487090.0
2015-10-20 15:00:00,81.03,81.06,80.79,80.98,688693.0,52.7249,52.7444,52.5687,52.6923,688693.0
2015-10-20 15:30:00,80.98,81.02,80.8,80.88,1604338.0,52.6923,52.7183,52.5752,52.6272,1604338.0
2015-10-21 09:30:00,80.8,81.15,80.74,80.83,1365862.0,52.5752,52.8029,52.5362,52.5947,1365862.0
2015-10-21 10:00:00,80.83,81.05,80.79,80.84,771985.0,52.5947,52.7379,52.5687,52.6012,771985.0
2015-10-21 10:30:00,80.84,81.05,80.68,80.82,807154.0,52.6012,52.7379,52.4971,52.5882,807154.0
2015-10-21 11:00:00,80.83,81.08,80.71,80.91,714429.0,52.5947,52.7574,52.5166,52.6468,714429.0
2015-10-21 11:30:00,80.92,80.99,80.77,80.81,522921.0,52.6533,52.6988,52.5557,52.5817,522921.0
2015-10-21 12:00:00,80.8,80.94,80.79,80.87,364729.0,52.5752,52.6663,52.5687,52.6207,364729.0
2015-10-21 12:30:00,80.87,81.14,80.84,81.07,386631.0,52.6207,52.7964,52.6012,52.7509,386631.0
2015-10-21 13:00:00,81.07,81.1,80.59,80.62,569727.0,52.7509,52.7704,52.4385,52.4581,569727.0
2015-10-21 13:30:00,80.61,80.81,80.59,80.63,414237.0,52.4516,52.5817,52.4385,52.4646,414237.0
2015-10-21 14:00:00,80.63,80.7,80.54,80.63,366467.0,52.4646,52.5101,52.406,52.4646,366467.0
2015-10-21 14:30:00,80.64,80.77,80.57,80.64,617781.0,52.4711,52.5557,52.4255,52.4711,617781.0
2015-10-21 15:00:00,80.64,80.74,80.48,80.5,720081.0,52.4711,52.5362,52.367,52.38,720081.0
2015-10-21 15:30:00,80.5,80.5,80.11,80.22,1427145.0,52.38,52.38,52.1262,52.1978,1427145.0
2015-10-22 09:30:00,80.68,81.43,80.66,81.35,1188439.0,52.4971,52.9851,52.4841,52.9331,1188439.0
2015-10-22 10:00:00,81.33,81.86,81.17,81.57,1003365.0,52.9201,53.2649,52.8159,53.0762,1003365.0
2015-10-22 10:30:00,81.57,81.89,81.35,81.86,1073958.0,53.0762,53.2844,52.9331,53.2649,1073958.0
2015-10-22 11:00:00,81.86,81.88,81.72,81.77,467144.0,53.2649,53.2779,53.1738,53.2064,467144.0
2015-10-22 11:30:00,81.78,82.08,81.22,82.04,774610.0,53.2129,53.4081,52.8485,53.382,774610.0
2015-10-22 12:00:00,82.05,82.27,81.96,82.24,773881.0,53.3885,53.5317,53.33,53.5122,773881.0
2015-10-22 12:30:00,82.24,82.33,82.14,82.3,682591.0,53.5122,53.5707,53.4471,53.5512,682591.0
2015-10-22 13:00:00,82.3,82.58,82.29,82.34,880076.0,53.5512,53.7334,53.5447,53.5772,880076.0
2015-10-22 13:30:00,82.34,82.47,82.08,82.08,563125.0,53.5772,53.6618,53.4081,53.4081,563125.0
2015-10-22 14:00:00,82.09,82.41,82.05,82.38,779652.0,53.4146,53.6228,53.3885,53.6033,779652.0
2015-10-22 14:30:00,82.39,82.78,82.38,82.76,872760.0,53.6098,53.8635,53.6033,53.8505,872760.0
2015-10-22 15:00:00,82.76,82.96,82.67,82.94,1139155.0,53.8505,53.9807,53.792,53.9677,1139155.0
2015-10-22 15:30:00,82.94,82.96,82.59,82.88,2167999.0,53.9677,53.9807,53.7399,53.9286,2167999.0
2015-10-23 09:30:00,82.41,82.66,81.97,82.42,1705365.0,53.6228,53.7855,53.3365,53.6293,1705365.0
2015-10-23 10:00:00,82.41,82.85,82.34,82.64,1267759.0,53.6228,53.9091,53.5772,53.7724,1267759.0
2015-10-23 10:30:00,82.64,83.0,82.43,82.47,852699.0,53.7724,54.0067,53.6358,53.6618,852699.0
2015-10-23 11:00:00,82.47,82.57,81.89,82.07,807290.0,53.6618,53.7269,53.2844,53.4016,807290.0
2015-10-23 11:30:00,82.07,82.51,81.91,82.4,558858.0,53.4016,53.6879,53.2975,53.6163,558858.0
2015-10-23 12:00:00,82.4,82.54,82.23,82.37,437189.0,53.6163,53.7074,53.5057,53.5968,437189.0
2015-10-23 12:30:00,82.38,82.5,82.31,82.5,350310.0,53.6033,53.6814,53.5577,53.6814,350310.0
2015-10-23 13:00:00,82.49,82.74,82.34,82.69,476496.0,53.6748,53.8375,53.5772,53.805,476496.0
2015-10-23 13:30:00,82.69,82.82,82.61,82.64,508413.0,53.805,53.8896,53.7529,53.7724,508413.0
2015-10-23 14:00:00,82.66,82.79,82.6,82.69,543323.0,53.7855,53.8701,53.7464,53.805,543323.0
2015-10-23 14:30:00,82.7,82.95,82.66,82.76,531452.0,53.8115,53.9742,53.7855,53.8505,531452.0
2015-10-23 15:00:00,82.75,82.87,82.68,82.81,727002.0,53.844,53.9221,53.7985,53.8831,727002.0
2015-10-23 15:30:00,82.81,82.99,82.76,82.98,1423340.0,53.8831,54.0002,53.8505,53.9937,1423340.0
2015-10-26 09:30:00,82.52,82.73,82.01,82.06,926903.0,53.6944,53.831,53.3625,53.3951,926903.0
2015-10-26 10:00:00,82.05,82.22,81.84,81.88,725419.0,53.3885,53.4992,53.2519,53.2779,725419.0
2015-10-26 10:30:00,81.89,82.0,81.6,81.8,641969.0,53.2844,53.356,53.0957,53.2259,641969.0
2015-10-26 11:00:00,81.8,81.89,81.57,81.58,530397.0,53.2259,53.2844,53.0762,53.0827,530397.0
2015-10-26 11:30:00,81.59,81.64,81.39,81.53,483225.0,53.0892,53.1218,52.9591,53.0502,483225.0
2015-10-26 12:00:00,81.54,81.83,81.49,81.79,928731.0,53.0567,53.2454,53.0242,53.2194,928731.0
2015-10-26 12:30:00,81.78,81.95,81.78,81.9,470375.0,53.2129,53.3235,53.2129,53.2909,470375.0
2015-10-26 13:00:00,81.9,81.93,81.71,81.76,347376.0,53.2909,53.3105,53.1673,53.1998,347376.0
2015-10-26 13:30:00,81.77,81.87,81.59,81.59,414182.0,53.2064,53.2714,53.0892,53.0892,414182.0
2015-10-26 14:00:00,81.61,81.66,81.48,81.5,776927.0,53.1022,53.1348,53.0177,53.0307,776927.0
2015-10-26 14:30:00,81.5,81.62,81.46,81.51,627149.0,53.0307,53.1088,53.0046,53.0372,627149.0
2015-10-26 15:00:00,81.52,81.55,81.3,81.31,901259.0,53.0437,53.0632,52.9005,52.907,901259.0
2015-10-26 15:30:00,81.31,81.4,81.17,81.22,1580734.0,52.907,52.9656,52.8159,52.8485,1580734.0
2015-10-27 09:30:00,80.57,80.68,79.73,80.17,1886743.0,52.4255,52.4971,51.879,52.1653,1886743.0
2015-10-27 10:00:00,80.18,80.62,80.17,80.43,1326626.0,52.1718,52.4581,52.1653,52.3344,1326626.0
2015-10-27 10:30:00,80.44,80.94,80.36,80.78,693519.0,52.3409,52.6663,52.2889,52.5622,693519.0
2015-10-27 11:00:00,80.78,80.95,80.62,80.76,549775.0,52.5622,52.6728,52.4581,52.5492,549775.0
2015-10-27 11:30:00,80.75,81.02,80.49,80.53,814133.0,52.5427,52.7183,52.3735,52.3995,814133.0
2015-10-27 12:00:00,80.52,80.59,80.42,80.42,476556.0,52.393,52.4385,52.3279,52.3279,476556.0
2015-10-27 12:30:00,80.42,80.52,80.24,80.49,601181.0,52.3279,52.393,52.2108,52.3735,601181.0
2015-10-27 13:00:00,80.49,80.52,80.28,80.51,501151.0,52.3735,52.393,52.2368,52.3865,501151.0
2015-10-27 13:30:00,80.51,80.76,80.4,80.42,533180.0,52.3865,52.5492,52.3149,52.3279,533180.0
2015-10-27 14:00:00,80.42,80.62,80.41,80.61,574465.0,52.3279,52.4581,52.3214,52.4516,574465.0
2015-10-27 14:30:00,80.62,80.81,80.6,80.78,481535.0,52.4581,52.5817,52.4451,52.5622,481535.0
2015-10-27 15:00:00,80.78,80.99,80.72,80.91,650464.0,52.5622,52.6988,52.5231,52.6468,650464.0
2015-10-27 15:30:00,80.91,81.16,80.9,81.11,1617125.0,52.6468,52.8094,52.6403,52.7769,1617125.0
2015-10-28 09:30:00,81.31,81.85,81.25,81.83,860429.0,52.907,53.2584,52.868,53.2454,860429.0
2015-10-28 10:00:00,81.84,82.22,81.83,81.87,952171.0,53.2519,53.4992,53.2454,53.2714,952171.0
2015-10-28 10:30:00,81.87,82.58,81.85,82.45,1103927.0,53.2714,53.7334,53.2584,53.6488,1103927.0
2015-10-28 11:00:00,82.43,82.44,81.84,82.09,940742.0,53.6358,53.6423,53.2519,53.4146,940742.0
2015-10-28 11:30:00,82.08,82.12,81.82,82.05,688734.0,53.4081,53.4341,53.2389,53.3885,688734.0
2015-10-28 12:00:00,82.05,82.11,81.83,81.86,384289.0,53.3885,53.4276,53.2454,53.2649,384289.0
2015-10-28 12:30:00,81.86,81.97,81.82,81.92,345486.0,53.2649,53.3365,53.2389,53.304,345486.0
2015-10-28 13:00:00,81.9,82.0,81.79,81.89,331610.0,53.2909,53.356,53.2194,53.2844,331610.0
2015-10-28 13:30:00,81.89,82.1,81.78,82.07,546951.0,53.2844,53.4211,53.2129,53.4016,546951.0
2015-10-28 14:00:00,82.06,82.06,80.93,81.53,1045403.0,53.3951,53.3951,52.6598,53.0502,1045403.0
2015-10-28 14:30:00,81.53,81.74,81.24,81.62,596961.0,53.0502,53.1868,52.8615,53.1088,596961.0
2015-10-28 15:00:00,81.63,81.93,81.53,81.93,1030341.0,53.1153,53.3105,53.0502,53.3105,1030341.0
2015-10-28 15:30:00,81.93,82.3,81.83,82.25,1853001.0,53.3105,53.5512,53.2454,53.5187,1853001.0
2015-10-29 09:30:00,81.79,82.83,81.79,82.79,1181439.0,53.2194,53.8961,53.2194,53.8701,1181439.0
2015-10-29 10:00:00,82.8,83.22,82.68,82.84,1056291.0,53.8766,54.1498,53.7985,53.9026,1056291.0
2015-10-29 10:30:00,82.84,82.93,82.18,82.3,602591.0,53.9026,53.9611,53.4731,53.5512,602591.0
2015-10-29 11:00:00,82.29,82.4,82.05,82.37,694961.0,53.5447,53.6163,53.3885,53.5968,694961.0
2015-10-29 11:30:00,82.38,82.58,82.36,82.44,430884.0,53.6033,53.7334,53.5903,53.6423,430884.0
2015-10-29 12:00:00,82.43,82.51,82.37,82.48,427013.0,53.6358,53.6879,53.5968,53.6683,427013.0
2015-10-29 12:30:00,82.48,82.49,82.24,82.24,354960.0,53.6683,53.6748,53.5122,53.5122,354960.0
2015-10-29 13:00:00,82.24,82.51,82.23,82.47,388623.0,53.5122,53.6879,53.5057,53.6618,388623.0
2015-10-29 13:30:00,82.47,82.47,82.16,82.19,465781.0,53.6618,53.6618,53.4601,53.4796,465781.0
2015-10-29 14:00:00,82.19,82.46,82.17,82.41,449897.0,53.4796,53.6553,53.4666,53.6228,449897.0
2015-10-29 14:30:00,82.41,82.5,82.25,82.25,449140.0,53.6228,53.6814,53.5187,53.5187,449140.0
2015-10-29 15:00:00,82.26,82.44,82.09,82.31,766227.0,53.5252,53.6423,53.4146,53.5577,766227.0
2015-10-29 15:30:00,82.32,82.46,82.12,82.23,1545003.0,53.5642,53.6553,53.4341,53.5057,1545003.0
2015-10-30 09:30:00,82.47,83.0,81.26,81.88,2172011.0,53.6618,54.0067,52.8745,53.2779,2172011.0
2015-10-30 10:00:00,81.88,82.57,81.84,82.46,1094317.0,53.2779,53.7269,53.2519,53.6553,1094317.0
2015-10-30 10:30:00,82.46,83.06,82.39,82.98,1083111.0,53.6553,54.0457,53.6098,53.9937,1083111.0
2015-10-30 11:00:00,82.98,83.04,82.64,82.83,759403.0,53.9937,54.0327,53.7724,53.8961,759403.0
2015-10-30 11:30:00,82.83,82.87,82.63,82.76,649860.0,53.8961,53.9221,53.7659,53.8505,649860.0
2015-10-30 12:00:00,82.76,83.21,82.73,82.89,667621.0,53.8505,54.1433,53.831,53.9351,667621.0
2015-10-30 12:30:00,82.89,83.49,82.83,83.48,609220.0,53.9351,54.3255,53.8961,54.319,609220.0
2015-10-30 13:00:00,83.49,83.72,83.33,83.61,851458.0,54.3255,54.4752,54.2214,54.4036,851458.0
2015-10-30 13:30:00,83.6,83.75,83.49,83.55,707361.0,54.3971,54.4947,54.3255,54.3646,707361.0
2015-10-30 14:00:00,83.55,83.88,83.54,83.8,961441.0,54.3646,54.5793,54.3581,54.5272,961441.0
2015-10-30 14:30:00,83.79,83.84,83.54,83.56,910317.0,54.5207,54.5533,54.3581,54.3711,910317.0
2015-10-30 15:00:00,83.56,83.64,83.15,83.16,980140.0,54.3711,54.4231,54.1043,54.1108,980140.0
2015-10-30 15:30:00,83.15,83.39,82.81,82.84,2441748.0,54.1043,54.2605,53.8831,53.9026,2441748.0
2015-11-02 09:30:00,82.3,83.43,82.09,83.33,1659911.0,53.5512,54.2865,53.4146,54.2214,1659911.0
2015-11-02 10:00:00,83.34,83.64,82.94,83.38,1546794.0,54.2279,54.4231,53.9677,54.254,1546794.0
2015-11-02 10:30:00,83.39,83.9,83.39,83.82,1035790.0,54.2605,54.5923,54.2605,54.5403,1035790.0
2015-11-02 11:00:00,83.82,84.0,83.77,83.91,1071047.0,54.5403,54.6574,54.5077,54.5988,1071047.0
2015-11-02 11:30:00,83.9,84.09,83.85,84.09,647944.0,54.5923,54.7159,54.5598,54.7159,647944.0
2015-11-02 12:00:00,84.09,84.43,84.05,84.41,778033.0,54.7159,54.9372,54.6899,54.9242,778033.0
2015-11-02 12:30:00,84.41,84.84,84.14,84.76,905102.0,54.9242,55.204,54.7485,55.1519,905102.0
2015-11-02 13:00:00,84.75,84.8,84.57,84.63,722003.0,55.1454,55.1779,55.0283,55.0673,722003.0
2015-11-02 13:30:00,84.64,85.0,84.61,84.99,1331197.0,55.0738,55.3081,55.0543,55.3016,1331197.0
2015-11-02 14:00:00,84.98,85.07,84.82,85.0,1210427.0,55.295,55.3536,55.1909,55.3081,1210427.0
2015-11-02 14:30:00,85.0,85.38,84.92,85.33,1394418.0,55.3081,55.5553,55.256,55.5228,1394418.0
2015-11-02 15:00:00,85.33,85.93,85.31,85.73,2029434.0,55.5228,55.9132,55.5098,55.7831,2029434.0
2015-11-02 15:30:00,85.73,85.81,85.26,85.3,3349640.0,55.7831,55.8351,55.4772,55.5033,3349640.0
2015-11-03 09:30:00,85.66,86.45,85.58,85.98,2593075.0,55.7375,56.2516,55.6855,55.9457,2593075.0
2015-11-03 10:00:00,85.99,86.45,85.83,86.41,1670651.0,55.9522,56.2516,55.8481,56.2255,1670651.0
2015-11-03 10:30:00,86.41,87.0,86.38,86.9,1952966.0,56.2255,56.6094,56.206,56.5444,1952966.0
2015-11-03 11:00:00,86.9,87.24,86.8,86.96,1520012.0,56.5444,56.7656,56.4793,56.5834,1520012.0
2015-11-03 11:30:00,86.96,87.1,86.85,86.93,782265.0,56.5834,56.6745,56.5118,56.5639,782265.0
2015-11-03 12:00:00,86.92,86.98,86.5,86.69,868704.0,56.5574,56.5964,56.2841,56.4077,868704.0
2015-11-03 12:30:00,86.69,86.99,86.65,86.97,596539.0,56.4077,56.6029,56.3817,56.5899,596539.0
2015-11-03 13:00:00,86.96,87.18,86.92,87.17,788135.0,56.5834,56.7266,56.5574,56.72,788135.0
2015-11-03 13:30:00,87.17,87.44,87.14,87.23,890370.0,56.72,56.8957,56.7005,56.7591,890370.0
2015-11-03 14:00:00,87.22,87.36,87.15,87.29,1099773.0,56.7526,56.8437,56.707,56.7981,1099773.0
2015-11-03 14:30:00,87.3,87.35,87.11,87.2,888691.0,56.8046,56.8372,56.681,56.7396,888691.0
2015-11-03 15:00:00,87.2,87.37,87.07,87.25,1485982.0,56.7396,56.8502,56.655,56.7721,1485982.0
2015-11-03 15:30:00,87.25,87.25,86.73,86.85,2484536.0,56.7721,56.7721,56.4337,56.5118,2484536.0
2015-11-04 09:30:00,86.77,86.88,86.29,86.44,1638625.0,56.4598,56.5313,56.1474,56.245,1638625.0
2015-11-04 10:00:00,86.45,87.08,86.35,86.81,1311178.0,56.2516,56.6615,56.1865,56.4858,1311178.0
2015-11-04 10:30:00,86.82,86.88,86.11,86.55,1093503.0,56.4923,56.5313,56.0303,56.3166,1093503.0
2015-11-04 11:00:00,86.56,86.6,86.15,86.26,1194482.0,56.3231,56.3492,56.0563,56.1279,1194482.0
2015-11-04 11:30:00,86.26,86.43,86.07,86.08,760434.0,56.1279,56.2385,56.0043,56.0108,760434.0
2015-11-04 12:00:00,86.08,86.31,86.05,86.23,623635.0,56.0108,56.1605,55.9913,56.1084,623635.0
2015-11-04 12:30:00,86.23,86.28,85.95,86.04,555178.0,56.1084,56.1409,55.9262,55.9848,555178.0
2015-11-04 13:00:00,86.03,86.05,85.71,85.81,670728.0,55.9783,55.9913,55.77,55.8351,670728.0
2015-11-04 13:30:00,85.81,85.93,85.7,85.82,556333.0,55.8351,55.9132,55.7635,55.8416,556333.0
2015-11-04 14:00:00,85.82,86.05,85.8,85.95,487944.0,55.8416,55.9913,55.8286,55.9262,487944.0
2015-11-04 14:30:00,85.96,86.23,85.9,85.97,473668.0,55.9327,56.1084,55.8937,55.9392,473668.0
2015-11-04 15:00:00,85.97,86.05,85.8,85.85,849764.0,55.9392,55.9913,55.8286,55.8611,849764.0
2015-11-04 15:30:00,85.85,86.01,85.8,85.99,1419812.0,55.8611,55.9653,55.8286,55.9522,1419812.0
2015-11-05 09:30:00,85.55,86.23,85.1,85.85,1632946.0,55.6659,56.1084,55.3731,55.8611,1632946.0
2015-11-05 10:00:00,85.86,86.0,85.32,85.32,718887.0,55.8676,55.9587,55.5163,55.5163,718887.0
2015-11-05 10:30:00,85.32,85.46,85.07,85.09,1089954.0,55.5163,55.6074,55.3536,55.3666,1089954.0
2015-11-05 11:00:00,85.1,85.19,84.79,85.1,757607.0,55.3731,55.4317,55.1714,55.3731,757607.0
2015-11-05 11:30:00,85.11,85.35,85.03,85.2,736740.0,55.3796,55.5358,55.3276,55.4382,736740.0
2015-11-05 12:00:00,85.2,85.28,85.11,85.19,482457.0,55.4382,55.4903,55.3796,55.4317,482457.0
2015-11-05 12:30:00,85.19,85.58,85.19,85.57,403518.0,55.4317,55.6855,55.4317,55.679,403518.0
2015-11-05 13:00:00,85.57,85.64,85.11,85.11,416222.0,55.679,55.7245,55.3796,55.3796,416222.0
2015-11-05 13:30:00,85.12,85.37,85.11,85.29,404694.0,55.3861,55.5488,55.3796,55.4968,404694.0
2015-11-05 14:00:00,85.29,85.34,84.74,84.81,690602.0,55.4968,55.5293,55.1389,55.1844,690602.0
2015-11-05 14:30:00,84.81,85.02,84.78,84.99,571630.0,55.1844,55.3211,55.1649,55.3016,571630.0
2015-11-05 15:00:00,85.0,85.11,84.5,85.1,1326624.0,55.3081,55.3796,54.9827,55.3731,1326624.0
2015-11-05 15:30:00,85.1,85.1,84.8,84.82,1371324.0,55.3731,55.3731,55.1779,55.1909,1371324.0
2015-11-06 09:30:00,84.0,84.47,83.69,83.75,1391272.0,54.6574,54.9632,54.4557,54.4947,1391272.0
2015-11-06 10:00:00,83.73,83.82,83.26,83.38,1191331.0,54.4817,54.5403,54.1759,54.254,1191331.0
2015-11-06 10:30:00,83.38,83.66,83.22,83.59,813490.0,54.254,54.4361,54.1498,54.3906,813490.0
2015-11-06 11:00:00,83.58,83.76,83.48,83.6,658872.0,54.3841,54.5012,54.319,54.3971,658872.0
2015-11-06 11:30:00,83.6,83.76,83.47,83.5,658277.0,54.3971,54.5012,54.3125,54.332,658277.0
2015-11-06 12:00:00,83.51,83.72,83.43,83.52,437875.0,54.3385,54.4752,54.2865,54.3451,437875.0
2015-11-06 12:30:00,83.51,83.59,83.45,83.51,453468.0,54.3385,54.3906,54.2995,54.3385,453468.0
2015-11-06 13:00:00,83.51,83.81,83.49,83.72,463398.0,54.3385,54.5337,54.3255,54.4752,463398.0
2015-11-06 13:30:00,83.72,83.85,83.63,83.74,500473.0,54.4752,54.5598,54.4166,54.4882,500473.0
2015-11-06 14:00:00,83.75,83.99,83.69,83.84,680992.0,54.4947,54.6509,54.4557,54.5533,680992.0
2015-11-06 14:30:00,83.83,83.86,83.59,83.79,596638.0,54.5468,54.5663,54.3906,54.5207,596638.0
2015-11-06 15:00:00,83.79,84.24,83.7,84.22,790508.0,54.5207,54.8135,54.4622,54.8005,790508.0
2015-11-06 15:30:00,84.23,84.47,84.15,84.47,1566263.0,54.807,54.9632,54.755,54.9632,1566263.0
2015-11-09 09:30:00,83.56,83.6,82.8,82.97,1417282.0,54.8554,54.8817,54.3565,54.4681,1417282.0
2015-11-09 10:00:00,82.96,83.05,82.43,82.55,879548.0,54.4615,54.5206,54.1136,54.1924,879548.0
2015-11-09 10:30:00,82.54,82.82,82.36,82.75,590226.0,54.1858,54.3696,54.0676,54.3237,590226.0
2015-11-09 11:00:00,82.75,82.84,82.45,82.5,612610.0,54.3237,54.3827,54.1267,54.1595,612610.0
2015-11-09 11:30:00,82.5,82.7,82.41,82.47,424739.0,54.1595,54.2908,54.1005,54.1398,424739.0
2015-11-09 12:00:00,82.47,82.47,82.16,82.19,573167.0,54.1398,54.1398,53.9363,53.956,573167.0
2015-11-09 12:30:00,82.19,82.31,82.13,82.29,387800.0,53.956,54.0348,53.9166,54.0217,387800.0
2015-11-09 13:00:00,82.29,82.34,81.95,82.09,544034.0,54.0217,54.0545,53.7985,53.8904,544034.0
2015-11-09 13:30:00,82.09,82.23,82.08,82.19,646605.0,53.8904,53.9823,53.8838,53.956,646605.0
2015-11-09 14:00:00,82.19,82.3,82.12,82.25,505300.0,53.956,54.0282,53.9101,53.9954,505300.0
2015-11-09 14:30:00,82.25,82.25,81.97,82.1,566860.0,53.9954,53.9954,53.8116,53.8969,566860.0
2015-11-09 15:00:00,82.11,82.13,81.8,81.91,712117.0,53.9035,53.9166,53.7,53.7722,712117.0
2015-11-09 15:30:00,81.93,82.2,81.85,81.96,1697911.0,53.7853,53.9626,53.7328,53.805,1697911.0
2015-11-10 09:30:00,81.93,82.51,81.86,82.46,1121973.0,53.7853,54.1661,53.7394,54.1333,1121973.0
2015-11-10 10:00:00,82.45,82.49,81.93,82.0,819293.0,54.1267,54.153,53.7853,53.8313,819293.0
2015-11-10 10:30:00,81.99,82.21,81.9,82.01,833777.0,53.8247,53.9692,53.7657,53.8379,833777.0
2015-11-10 11:00:00,82.02,82.35,81.91,82.14,613972.0,53.8444,54.0611,53.7722,53.9232,613972.0
2015-11-10 11:30:00,82.15,82.5,82.13,82.37,621647.0,53.9298,54.1595,53.9166,54.0742,621647.0
2015-11-10 12:00:00,82.38,82.61,82.29,82.32,591898.0,54.0808,54.2318,54.0217,54.0414,591898.0
2015-11-10 12:30:00,82.32,82.34,81.94,82.09,605196.0,54.0414,54.0545,53.7919,53.8904,605196.0
2015-11-10 13:00:00,82.09,82.2,82.0,82.08,482464.0,53.8904,53.9626,53.8313,53.8838,482464.0
2015-11-10 13:30:00,82.08,82.21,82.07,82.21,492641.0,53.8838,53.9692,53.8773,53.9692,492641.0
2015-11-10 14:00:00,82.2,82.25,82.07,82.23,473783.0,53.9626,53.9954,53.8773,53.9823,473783.0
2015-11-10 14:30:00,82.23,82.39,82.19,82.31,526039.0,53.9823,54.0873,53.956,54.0348,526039.0
2015-11-10 15:00:00,82.31,82.32,82.16,82.31,987005.0,54.0348,54.0414,53.9363,54.0348,987005.0
2015-11-10 15:30:00,82.3,82.38,82.2,82.37,1467244.0,54.0282,54.0808,53.9626,54.0742,1467244.0
2015-11-11 09:30:00,82.42,82.56,82.0,82.0,801986.0,54.107,54.1989,53.8313,53.8313,801986.0
2015-11-11 10:00:00,82.0,82.1,81.68,81.78,649817.0,53.8313,53.8969,53.6212,53.6869,649817.0
2015-11-11 10:30:00,81.78,81.93,81.57,81.84,559688.0,53.6869,53.7853,53.549,53.7263,559688.0
2015-11-11 11:00:00,81.84,81.86,81.6,81.66,534104.0,53.7263,53.7394,53.5687,53.6081,534104.0
2015-11-11 11:30:00,81.67,82.2,81.67,82.08,500539.0,53.6147,53.9626,53.6147,53.8838,500539.0
2015-11-11 12:00:00,82.08,82.1,81.79,81.98,292644.0,53.8838,53.8969,53.6934,53.8182,292644.0
2015-11-11 12:30:00,81.97,82.15,81.89,81.98,328360.0,53.8116,53.9298,53.7591,53.8182,328360.0
2015-11-11 13:00:00,81.98,82.03,81.76,81.88,405375.0,53.8182,53.851,53.6737,53.7525,405375.0
2015-11-11 13:30:00,81.88,81.92,81.61,81.62,400977.0,53.7525,53.7788,53.5753,53.5818,400977.0
2015-11-11 14:00:00,81.62,81.64,81.4,81.64,517241.0,53.5818,53.595,53.4374,53.595,517241.0
2015-11-11 14:30:00,81.64,81.77,81.55,81.61,503848.0,53.595,53.6803,53.5359,53.5753,503848.0
2015-11-11 15:00:00,81.61,81.67,81.51,81.66,627025.0,53.5753,53.6147,53.5096,53.6081,627025.0
2015-11-11 15:30:00,81.67,81.74,81.53,81.6,1338641.0,53.6147,53.6606,53.5228,53.5687,1338641.0
2015-11-12 09:30:00,80.57,81.25,80.41,81.2,1864914.0,52.8925,53.3389,52.7875,53.3061,1864914.0
2015-11-12 10:00:00,81.21,81.28,80.59,80.61,875856.0,53.3127,53.3586,52.9057,52.9188,875856.0
2015-11-12 10:30:00,80.61,80.62,80.2,80.58,960416.0,52.9188,52.9254,52.6496,52.8991,960416.0
2015-11-12 11:00:00,80.58,80.79,79.86,79.97,964907.0,52.8991,53.037,52.4264,52.4986,964907.0
2015-11-12 11:30:00,79.97,80.19,79.84,79.85,737896.0,52.4986,52.6431,52.4133,52.4199,737896.0
2015-11-12 12:00:00,79.85,79.91,79.35,79.48,1164208.0,52.4199,52.4593,52.0916,52.177,1164208.0
2015-11-12 12:30:00,79.47,79.75,79.46,79.67,711798.0,52.1704,52.3542,52.1638,52.3017,711798.0
2015-11-12 13:00:00,79.67,80.13,79.64,80.12,759074.0,52.3017,52.6037,52.282,52.5971,759074.0
2015-11-12 13:30:00,80.12,80.4,80.11,80.27,597401.0,52.5971,52.7809,52.5906,52.6956,597401.0
2015-11-12 14:00:00,80.28,80.3,79.85,79.99,574050.0,52.7022,52.7153,52.4199,52.5118,574050.0
2015-11-12 14:30:00,80.0,80.02,79.62,79.71,710720.0,52.5183,52.5315,52.2689,52.328,710720.0
2015-11-12 15:00:00,79.7,79.78,79.6,79.68,884171.0,52.3214,52.3739,52.2558,52.3083,884171.0
2015-11-12 15:30:00,79.68,79.71,79.32,79.4,1953039.0,52.3083,52.328,52.0719,52.1245,1953039.0
2015-11-13 09:30:00,79.28,79.58,78.5,78.57,1334124.0,52.0457,52.2426,51.5336,51.5796,1334124.0
2015-11-13 10:00:00,78.56,78.76,78.29,78.42,1134518.0,51.573,51.7043,51.3958,51.4811,1134518.0
2015-11-13 10:30:00,78.42,78.57,78.25,78.36,1161063.0,51.4811,51.5796,51.3695,51.4417,1161063.0
2015-11-13 11:00:00,78.36,78.43,77.94,78.12,1282078.0,51.4417,51.4877,51.166,51.2842,1282078.0
2015-11-13 11:30:00,78.12,78.4,78.02,78.39,1043562.0,51.2842,51.468,51.2185,51.4614,1043562.0
2015-11-13 12:00:00,78.39,78.75,78.34,78.35,1217375.0,51.4614,51.6977,51.4286,51.4352,1217375.0
2015-11-13 12:30:00,78.35,78.38,78.1,78.2,809394.0,51.4352,51.4548,51.271,51.3367,809394.0
2015-11-13 13:00:00,78.2,78.3,78.01,78.27,853422.0,51.3367,51.4023,51.2119,51.3826,853422.0
2015-11-13 13:30:00,78.26,78.49,78.08,78.21,824827.0,51.3761,51.5271,51.2579,51.3432,824827.0
2015-11-13 14:00:00,78.21,78.47,78.18,78.45,759183.0,51.3432,51.5139,51.3236,51.5008,759183.0
2015-11-13 14:30:00,78.44,78.55,78.13,78.18,771702.0,51.4942,51.5664,51.2907,51.3236,771702.0
2015-11-13 15:00:00,78.19,78.37,78.01,78.1,776293.0,51.3301,51.4483,51.2119,51.271,776293.0
2015-11-13 15:30:00,78.09,78.3,77.95,78.08,2283278.0,51.2645,51.4023,51.1726,51.2579,2283278.0
2015-11-16 09:30:00,77.94,79.39,77.91,78.72,1154007.0,51.166,52.1179,51.1463,51.678,1154007.0
2015-11-16 10:00:00,78.72,78.87,78.3,78.75,584556.0,51.678,51.7765,51.4023,51.6977,584556.0
2015-11-16 10:30:00,78.74,78.82,78.41,78.48,851405.0,51.6912,51.7437,51.4745,51.5205,851405.0
2015-11-16 11:00:00,78.49,78.85,78.44,78.65,674913.0,51.5271,51.7634,51.4942,51.6321,674913.0
2015-11-16 11:30:00,78.65,79.23,78.65,79.11,641230.0,51.6321,52.0129,51.6321,51.9341,641230.0
2015-11-16 12:00:00,79.11,79.43,79.01,79.39,536645.0,51.9341,52.1441,51.8684,52.1179,536645.0
2015-11-16 12:30:00,79.39,79.74,79.37,79.55,711232.0,52.1179,52.3477,52.1048,52.2229,711232.0
2015-11-16 13:00:00,79.54,79.8,79.52,79.67,436448.0,52.2164,52.387,52.2032,52.3017,436448.0
2015-11-16 13:30:00,79.68,80.02,79.65,79.89,619375.0,52.3083,52.5315,52.2886,52.4461,619375.0
2015-11-16 14:00:00,79.9,80.31,79.9,80.1,783779.0,52.4527,52.7219,52.4527,52.584,783779.0
2015-11-16 14:30:00,80.1,80.39,80.1,80.29,816554.0,52.584,52.7744,52.584,52.7087,816554.0
2015-11-16 15:00:00,80.3,80.99,80.26,80.83,1454027.0,52.7153,53.1683,52.689,53.0632,1454027.0
2015-11-16 15:30:00,80.84,80.94,80.63,80.89,2180745.0,53.0698,53.1354,52.9319,53.1026,2180745.0
2015-11-17 09:30:00,80.71,80.76,80.01,80.5,1276043.0,52.9844,53.0173,52.5249,52.8466,1276043.0
2015-11-17 10:00:00,80.51,80.61,80.04,80.34,840781.0,52.8531,52.9188,52.5446,52.7415,840781.0
2015-11-17 10:30:00,80.35,80.88,80.32,80.65,808083.0,52.7481,53.096,52.7284,52.9451,808083.0
2015-11-17 11:00:00,80.64,80.71,80.38,80.61,385784.0,52.9385,52.9844,52.7678,52.9188,385784.0
2015-11-17 11:30:00,80.61,80.8,80.56,80.7,376568.0,52.9188,53.0435,52.886,52.9779,376568.0
2015-11-17 12:00:00,80.69,80.8,80.55,80.57,368093.0,52.9713,53.0435,52.8794,52.8925,368093.0
2015-11-17 12:30:00,80.57,80.63,80.22,80.45,356719.0,52.8925,52.9319,52.6628,52.8138,356719.0
2015-11-17 13:00:00,80.45,80.55,80.25,80.34,350590.0,52.8138,52.8794,52.6825,52.7415,350590.0
2015-11-17 13:30:00,80.34,80.55,80.31,80.43,424776.0,52.7415,52.8794,52.7219,52.8006,424776.0
2015-11-17 14:00:00,80.42,80.51,80.04,80.08,457063.0,52.7941,52.8531,52.5446,52.5709,457063.0
2015-11-17 14:30:00,80.09,80.18,79.87,80.13,638871.0,52.5774,52.6365,52.433,52.6037,638871.0
2015-11-17 15:00:00,80.12,80.12,79.63,79.74,839048.0,52.5971,52.5971,52.2754,52.3477,839048.0
2015-11-17 15:30:00,79.74,80.07,79.68,79.95,1275519.0,52.3477,52.5643,52.3083,52.4855,1275519.0
2015-11-18 09:30:00,79.89,80.9,79.88,80.42,1378272.0,52.4461,53.1092,52.4396,52.7941,1378272.0
2015-11-18 10:00:00,80.41,80.6,80.14,80.34,755644.0,52.7875,52.9122,52.6102,52.7415,755644.0
2015-11-18 10:30:00,80.33,80.44,80.0,80.43,722274.0,52.735,52.8072,52.5183,52.8006,722274.0
2015-11-18 11:00:00,80.44,80.44,79.87,80.01,744927.0,52.8072,52.8072,52.433,52.5249,744927.0
2015-11-18 11:30:00,80.01,80.26,79.81,79.96,782649.0,52.5249,52.689,52.3936,52.4921,782649.0
2015-11-18 12:00:00,79.97,80.11,79.59,79.94,547204.0,52.4986,52.5906,52.2492,52.479,547204.0
2015-11-18 12:30:00,79.94,79.97,79.61,79.83,371810.0,52.479,52.4986,52.2623,52.4067,371810.0
2015-11-18 13:00:00,79.83,80.1,79.82,79.9,355155.0,52.4067,52.584,52.4002,52.4527,355155.0
2015-11-18 13:30:00,79.89,80.03,79.71,79.87,308286.0,52.4461,52.538,52.328,52.433,308286.0
2015-11-18 14:00:00,79.86,80.43,79.8,80.03,663725.0,52.4264,52.8006,52.387,52.538,663725.0
2015-11-18 14:30:00,80.03,80.2,79.9,80.18,633158.0,52.538,52.6496,52.4527,52.6365,633158.0
2015-11-18 15:00:00,80.19,80.54,80.1,80.4,608179.0,52.6431,52.8728,52.584,52.7809,608179.0
2015-11-18 15:30:00,80.39,80.87,80.37,80.74,1296335.0,52.7744,53.0895,52.7612,53.0041,1296335.0
2015-11-19 09:30:00,80.51,80.74,80.1,80.67,802253.0,52.8531,53.0041,52.584,52.9582,802253.0
2015-11-19 10:00:00,80.64,80.66,80.04,80.31,568439.0,52.9385,52.9516,52.5446,52.7219,568439.0
2015-11-19 10:30:00,80.3,80.63,80.21,80.48,490887.0,52.7153,52.9319,52.6562,52.8335,490887.0
2015-11-19 11:00:00,80.48,80.78,80.41,80.77,567325.0,52.8335,53.0304,52.7875,53.0238,567325.0
2015-11-19 11:30:00,80.75,80.76,80.3,80.37,478797.0,53.0107,53.0173,52.7153,52.7612,478797.0
2015-11-19 12:00:00,80.36,80.49,80.08,80.11,416419.0,52.7547,52.84,52.5709,52.5906,416419.0
2015-11-19 12:30:00,80.1,80.5,80.1,80.45,367009.0,52.584,52.8466,52.584,52.8138,367009.0
2015-11-19 13:00:00,80.44,80.52,80.36,80.39,252479.0,52.8072,52.8597,52.7547,52.7744,252479.0
2015-11-19 13:30:00,80.4,80.55,80.34,80.41,334162.0,52.7809,52.8794,52.7415,52.7875,334162.0
2015-11-19 14:00:00,80.41,80.42,80.14,80.22,421883.0,52.7875,52.7941,52.6102,52.6628,421883.0
2015-11-19 14:30:00,80.22,80.42,80.17,80.39,349329.0,52.6628,52.7941,52.6299,52.7744,349329.0
2015-11-19 15:00:00,80.4,80.41,80.12,80.21,553381.0,52.7809,52.7875,52.5971,52.6562,553381.0
2015-11-19 15:30:00,80.22,80.31,80.08,80.3,1012514.0,52.6628,52.7219,52.5709,52.7153,1012514.0
2015-11-20 09:30:00,80.57,80.95,80.33,80.8,2162054.0,52.8925,53.142,52.735,53.0435,2162054.0
2015-11-20 10:00:00,80.8,80.84,80.51,80.53,639360.0,53.0435,53.0698,52.8531,52.8663,639360.0
2015-11-20 10:30:00,80.54,80.56,80.21,80.23,499189.0,52.8728,52.886,52.6562,52.6693,499189.0
2015-11-20 11:00:00,80.23,80.4,80.07,80.35,498130.0,52.6693,52.7809,52.5643,52.7481,498130.0
2015-11-20 11:30:00,80.35,80.36,80.02,80.04,345970.0,52.7481,52.7547,52.5315,52.5446,345970.0
2015-11-20 12:00:00,80.03,80.04,79.71,79.95,501911.0,52.538,52.5446,52.328,52.4855,501911.0
2015-11-20 12:30:00,79.96,80.24,79.93,80.0,410562.0,52.4921,52.6759,52.4724,52.5183,410562.0
2015-11-20 13:00:00,80.0,80.16,79.96,80.12,412143.0,52.5183,52.6234,52.4921,52.5971,412143.0
2015-11-20 13:30:00,80.12,80.14,79.75,79.77,351214.0,52.5971,52.6102,52.3542,52.3674,351214.0
2015-11-20 14:00:00,79.78,80.03,79.77,79.8,431307.0,52.3739,52.538,52.3674,52.387,431307.0
2015-11-20 14:30:00,79.8,79.92,79.72,79.73,462827.0,52.387,52.4658,52.3345,52.3411,462827.0
2015-11-20 15:00:00,79.73,79.84,79.65,79.73,553052.0,52.3411,52.4133,52.2886,52.3411,553052.0
2015-11-20 15:30:00,79.72,79.81,79.66,79.77,1231965.0,52.3345,52.3936,52.2951,52.3674,1231965.0
2015-11-23 09:30:00,79.6,79.66,79.06,79.35,1000917.0,52.2558,52.2951,51.9013,52.0916,1000917.0
2015-11-23 10:00:00,79.37,80.1,79.25,80.08,866594.0,52.1048,52.584,52.026,52.5709,866594.0
2015-11-23 10:30:00,80.09,80.5,80.0,80.39,850980.0,52.5774,52.8466,52.5183,52.7744,850980.0
2015-11-23 11:00:00,80.38,80.4,80.11,80.29,653297.0,52.7678,52.7809,52.5906,52.7087,653297.0
2015-11-23 11:30:00,80.3,80.54,80.18,80.41,606128.0,52.7153,52.8728,52.6365,52.7875,606128.0
2015-11-23 12:00:00,80.4,80.45,80.25,80.41,443972.0,52.7809,52.8138,52.6825,52.7875,443972.0
2015-11-23 12:30:00,80.41,80.64,80.34,80.61,452845.0,52.7875,52.9385,52.7415,52.9188,452845.0
2015-11-23 13:00:00,80.61,80.71,80.45,80.68,524965.0,52.9188,52.9844,52.8138,52.9647,524965.0
2015-11-23 13:30:00,80.68,80.68,80.5,80.5,599543.0,52.9647,52.9647,52.8466,52.8466,599543.0
2015-11-23 14:00:00,80.5,80.55,80.24,80.32,570636.0,52.8466,52.8794,52.6759,52.7284,570636.0
2015-11-23 14:30:00,80.32,80.41,80.16,80.33,466368.0,52.7284,52.7875,52.6234,52.735,466368.0
2015-11-23 15:00:00,80.33,80.39,80.19,80.24,499029.0,52.735,52.7744,52.6431,52.6759,499029.0
2015-11-23 15:30:00,80.24,80.38,80.22,80.29,1360804.0,52.6759,52.7678,52.6628,52.7087,1360804.0
2015-11-24 09:30:00,80.35,81.54,80.2,81.01,1694471.0,52.7481,53.5293,52.6496,53.1814,1694471.0
2015-11-24 10:00:00,81.01,81.31,80.96,81.12,645617.0,53.1814,53.3783,53.1486,53.2536,645617.0
2015-11-24 10:30:00,81.11,81.17,80.86,81.01,468477.0,53.247,53.2864,53.0829,53.1814,468477.0
2015-11-24 11:00:00,81.02,81.6,80.97,81.59,918363.0,53.188,53.5687,53.1551,53.5621,918363.0
2015-11-24 11:30:00,81.6,82.09,81.55,81.98,1036256.0,53.5687,53.8904,53.5359,53.8182,1036256.0
2015-11-24 12:00:00,81.98,82.11,81.87,82.1,555271.0,53.8182,53.9035,53.746,53.8969,555271.0
2015-11-24 12:30:00,82.1,82.15,81.92,82.01,544571.0,53.8969,53.9298,53.7788,53.8379,544571.0
2015-11-24 13:00:00,82.0,82.16,81.97,82.16,573082.0,53.8313,53.9363,53.8116,53.9363,573082.0
2015-11-24 13:30:00,82.15,82.25,82.06,82.18,548779.0,53.9298,53.9954,53.8707,53.9495,548779.0
2015-11-24 14:00:00,82.18,82.29,82.08,82.17,745695.0,53.9495,54.0217,53.8838,53.9429,745695.0
2015-11-24 14:30:00,82.17,82.35,82.08,82.24,718037.0,53.9429,54.0611,53.8838,53.9889,718037.0
2015-11-24 15:00:00,82.23,82.24,82.08,82.15,1073592.0,53.9823,53.9889,53.8838,53.9298,1073592.0
2015-11-24 15:30:00,82.15,82.17,81.78,81.92,1569198.0,53.9298,53.9429,53.6869,53.7788,1569198.0
2015-11-25 09:30:00,81.3,81.67,81.1,81.6,1079800.0,53.3718,53.6147,53.2405,53.5687,1079800.0
2015-11-25 10:00:00,81.59,81.68,81.31,81.66,559023.0,53.5621,53.6212,53.3783,53.6081,559023.0
2015-11-25 10:30:00,81.65,82.17,81.62,81.92,688090.0,53.6015,53.9429,53.5818,53.7788,688090.0
2015-11-25 11:00:00,81.91,82.06,81.78,81.92,554131.0,53.7722,53.8707,53.6869,53.7788,554131.0
2015-11-25 11:30:00,81.92,81.95,81.77,81.82,365126.0,53.7788,53.7985,53.6803,53.7131,365126.0
2015-11-25 12:00:00,81.83,81.93,81.64,81.86,359209.0,53.7197,53.7853,53.595,53.7394,359209.0
2015-11-25 12:30:00,81.85,81.88,81.78,81.78,230940.0,53.7328,53.7525,53.6869,53.6869,230940.0
2015-11-25 13:00:00,81.77,81.81,81.64,81.69,361385.0,53.6803,53.7066,53.595,53.6278,361385.0
2015-11-25 13:30:00,81.68,81.73,81.51,81.57,325033.0,53.6212,53.6541,53.5096,53.549,325033.0
2015-11-25 14:00:00,81.57,81.64,81.47,81.5,331215.0,53.549,53.595,53.4834,53.5031,331215.0
2015-11-25 14:30:00,81.5,81.53,81.34,81.4,429440.0,53.5031,53.5228,53.398,53.4374,429440.0
2015-11-25 15:00:00,81.4,81.53,81.33,81.37,519293.0,53.4374,53.5228,53.3915,53.4177,519293.0
2015-11-25 15:30:00,81.37,81.39,81.2,81.27,1128849.0,53.4177,53.4308,53.3061,53.3521,1128849.0
2015-11-27 09:30:00,80.58,81.1,80.46,80.98,837013.0,52.8991,53.2405,52.8203,53.1617,837013.0
2015-11-27 10:00:00,80.98,81.12,80.78,80.86,560752.0,53.1617,53.2536,53.0304,53.0829,560752.0
2015-11-27 10:30:00,80.85,80.98,80.79,80.95,284490.0,53.0763,53.1617,53.037,53.142,284490.0
2015-11-27 11:00:00,80.96,81.05,80.89,80.98,292385.0,53.1486,53.2076,53.1026,53.1617,292385.0
2015-11-27 11:30:00,80.98,81.05,80.89,81.04,241237.0,53.1617,53.2076,53.1026,53.2011,241237.0
2015-11-27 12:00:00,81.05,81.09,80.95,81.08,263035.0,53.2076,53.2339,53.142,53.2273,263035.0
2015-11-27 12:30:00,81.07,81.26,81.07,81.24,607735.0,53.2208,53.3455,53.2208,53.3324,607735.0
2015-11-30 09:30:00,81.42,82.09,81.25,81.78,1512575.0,53.4505,53.8904,53.3389,53.6869,1512575.0
2015-11-30 10:00:00,81.79,82.28,81.73,82.18,983611.0,53.6934,54.0151,53.6541,53.9495,983611.0
2015-11-30 10:30:00,82.19,82.33,81.91,81.99,702780.0,53.956,54.0479,53.7722,53.8247,702780.0
2015-11-30 11:00:00,81.99,82.19,81.89,81.92,576662.0,53.8247,53.956,53.7591,53.7788,576662.0
2015-11-30 11:30:00,81.92,81.96,81.8,81.95,346464.0,53.7788,53.805,53.7,53.7985,346464.0
2015-11-30 12:00:00,81.94,82.25,81.9,82.25,411030.0,53.7919,53.9954,53.7657,53.9954,411030.0
2015-11-30 12:30:00,82.25,82.28,82.11,82.18,499246.0,53.9954,54.0151,53.9035,53.9495,499246.0
2015-11-30 13:00:00,82.17,82.43,82.1,82.41,552424.0,53.9429,54.1136,53.8969,54.1005,552424.0
2015-11-30 13:30:00,82.4,82.65,82.39,82.47,636938.0,54.0939,54.258,54.0873,54.1398,636938.0
2015-11-30 14:00:00,82.47,82.48,82.15,82.29,870760.0,54.1398,54.1464,53.9298,54.0217,870760.0
2015-11-30 14:30:00,82.28,82.34,82.1,82.11,542292.0,54.0151,54.0545,53.8969,53.9035,542292.0
2015-11-30 15:00:00,82.1,82.13,81.85,81.95,628168.0,53.8969,53.9166,53.7328,53.7985,628168.0
2015-11-30 15:30:00,81.94,82.09,81.77,81.79,2984414.0,53.7919,53.8904,53.6803,53.6934,2984414.0
2015-12-01 09:30:00,81.76,82.13,81.61,81.89,1432475.0,53.6737,53.9166,53.5753,53.7591,1432475.0
2015-12-01 10:00:00,81.88,81.91,81.44,81.52,923242.0,53.7525,53.7722,53.4637,53.5162,923242.0
2015-12-01 10:30:00,81.52,81.58,81.27,81.38,697830.0,53.5162,53.5556,53.3521,53.4243,697830.0
2015-12-01 11:00:00,81.39,81.49,81.3,81.43,752777.0,53.4308,53.4965,53.3718,53.4571,752777.0
2015-12-01 11:30:00,81.43,81.59,81.42,81.59,692192.0,53.4571,53.5621,53.4505,53.5621,692192.0
2015-12-01 12:00:00,81.59,81.62,81.46,81.47,515941.0,53.5621,53.5818,53.4768,53.4834,515941.0
2015-12-01 12:30:00,81.47,81.75,81.38,81.73,644447.0,53.4834,53.6672,53.4243,53.6541,644447.0
2015-12-01 13:00:00,81.71,81.8,81.65,81.68,558070.0,53.6409,53.7,53.6015,53.6212,558070.0
2015-12-01 13:30:00,81.69,81.69,81.39,81.41,583272.0,53.6278,53.6278,53.4308,53.444,583272.0
2015-12-01 14:00:00,81.42,81.6,81.41,81.56,571633.0,53.4505,53.5687,53.444,53.5425,571633.0
2015-12-01 14:30:00,81.55,81.57,81.36,81.36,729648.0,53.5359,53.549,53.4112,53.4112,729648.0
2015-12-01 15:00:00,81.37,81.47,81.35,81.43,868046.0,53.4177,53.4834,53.4046,53.4571,868046.0
2015-12-01 15:30:00,81.43,82.0,81.42,81.88,2666476.0,53.4571,53.8313,53.4505,53.7525,2666476.0
2015-12-02 09:30:00,81.31,81.64,81.27,81.32,805033.0,53.3783,53.595,53.3521,53.3849,805033.0
2015-12-02 10:00:00,81.32,81.64,81.09,81.27,785833.0,53.3849,53.595,53.2339,53.3521,785833.0
2015-12-02 10:30:00,81.28,81.33,80.98,80.98,651792.0,53.3586,53.3915,53.1617,53.1617,651792.0
2015-12-02 11:00:00,80.98,81.03,80.75,80.97,864570.0,53.1617,53.1945,53.0107,53.1551,864570.0
2015-12-02 11:30:00,80.97,80.97,80.59,80.6,997445.0,53.1551,53.1551,52.9057,52.9122,997445.0
2015-12-02 12:00:00,80.59,80.67,80.44,80.51,1004493.0,52.9057,52.9582,52.8072,52.8531,1004493.0
2015-12-02 12:30:00,80.51,80.54,80.28,80.31,780880.0,52.8531,52.8728,52.7022,52.7219,780880.0
2015-12-02 13:00:00,80.3,80.32,80.13,80.19,657246.0,52.7153,52.7284,52.6037,52.6431,657246.0
2015-12-02 13:30:00,80.19,80.23,80.01,80.21,586188.0,52.6431,52.6693,52.5249,52.6562,586188.0
2015-12-02 14:00:00,80.21,80.26,79.9,80.01,737191.0,52.6562,52.689,52.4527,52.5249,737191.0
2015-12-02 14:30:00,80.01,80.02,79.7,79.73,663372.0,52.5249,52.5315,52.3214,52.3411,663372.0
2015-12-02 15:00:00,79.73,80.05,79.57,79.84,1156638.0,52.3411,52.5512,52.2361,52.4133,1156638.0
2015-12-02 15:30:00,79.84,79.89,79.42,79.56,2550875.0,52.4133,52.4461,52.1376,52.2295,2550875.0
2015-12-03 09:30:00,79.72,79.85,79.13,79.19,1408511.0,52.3345,52.4199,51.9472,51.9866,1408511.0
2015-12-03 10:00:00,79.19,79.27,78.55,78.61,998041.0,51.9866,52.0391,51.5664,51.6058,998041.0
2015-12-03 10:30:00,78.61,78.92,78.56,78.66,761068.0,51.6058,51.8093,51.573,51.6387,761068.0
2015-12-03 11:00:00,78.68,78.83,78.57,78.68,647729.0,51.6518,51.7503,51.5796,51.6518,647729.0
2015-12-03 11:30:00,78.69,78.77,78.58,78.69,770020.0,51.6584,51.7109,51.5861,51.6584,770020.0
2015-12-03 12:00:00,78.68,78.95,78.53,78.6,685820.0,51.6518,51.829,51.5533,51.5993,685820.0
2015-12-03 12:30:00,78.61,79.27,78.52,78.99,809990.0,51.6058,52.0391,51.5468,51.8553,809990.0
2015-12-03 13:00:00,78.98,79.11,78.88,78.91,562774.0,51.8487,51.9341,51.7831,51.8028,562774.0
2015-12-03 13:30:00,78.91,78.99,78.61,78.62,542884.0,51.8028,51.8553,51.6058,51.6124,542884.0
2015-12-03 14:00:00,78.62,78.79,78.47,78.48,738571.0,51.6124,51.724,51.5139,51.5205,738571.0
2015-12-03 14:30:00,78.49,78.57,78.22,78.53,788552.0,51.5271,51.5796,51.3498,51.5533,788552.0
2015-12-03 15:00:00,78.53,78.6,78.07,78.16,970262.0,51.5533,51.5993,51.2513,51.3104,970262.0
2015-12-03 15:30:00,78.17,78.6,78.02,78.42,2468879.0,51.317,51.5993,51.2185,51.4811,2468879.0
2015-12-04 09:30:00,77.35,77.98,77.03,77.12,2241136.0,50.7787,51.1923,50.5686,50.6277,2241136.0
2015-12-04 10:00:00,77.12,77.71,77.12,77.7,1287739.0,50.6277,51.015,50.6277,51.0084,1287739.0
2015-12-04 10:30:00,77.69,78.32,77.67,78.31,1557054.0,51.0019,51.4155,50.9887,51.4089,1557054.0
2015-12-04 11:00:00,78.31,78.73,77.94,77.97,1322549.0,51.4089,51.6846,51.166,51.1857,1322549.0
2015-12-04 11:30:00,77.96,78.32,77.85,78.04,792888.0,51.1791,51.4155,51.1069,51.2316,792888.0
2015-12-04 12:00:00,78.04,78.1,77.63,77.72,662786.0,51.2316,51.271,50.9625,51.0216,662786.0
2015-12-04 12:30:00,77.71,78.25,77.69,78.22,627978.0,51.015,51.3695,51.0019,51.3498,627978.0
2015-12-04 13:00:00,78.23,78.63,78.15,78.38,804733.0,51.3564,51.619,51.3039,51.4548,804733.0
2015-12-04 13:30:00,78.39,78.69,78.33,78.52,984905.0,51.4614,51.6584,51.422,51.5468,984905.0
2015-12-04 14:00:00,78.53,78.58,78.36,78.5,672723.0,51.5533,51.5861,51.4417,51.5336,672723.0
2015-12-04 14:30:00,78.5,78.98,78.48,78.92,829823.0,51.5336,51.8487,51.5205,51.8093,829823.0
2015-12-04 15:00:00,78.93,78.95,78.56,78.61,852138.0,51.8159,51.829,51.573,51.6058,852138.0
2015-12-04 15:30:00,78.61,78.86,78.47,78.82,2170616.0,51.6058,51.77,51.5139,51.7437,2170616.0
2015-12-07 09:30:00,77.44,77.5,76.77,77.01,2120778.0,50.8378,50.8771,50.3979,50.5555,2120778.0
2015-12-07 10:00:00,77.01,77.11,76.47,76.47,1392208.0,50.5555,50.6211,50.201,50.201,1392208.0
2015-12-07 10:30:00,76.47,76.47,75.75,76.2,2087703.0,50.201,50.201,49.7283,50.0237,2087703.0
2015-12-07 11:00:00,76.19,76.28,75.88,75.94,947111.0,50.0172,50.0762,49.8136,49.853,947111.0
2015-12-07 11:30:00,75.94,76.64,75.93,76.6,930681.0,49.853,50.3126,49.8465,50.2863,930681.0
2015-12-07 12:00:00,76.59,76.61,76.45,76.48,560465.0,50.2797,50.2929,50.1878,50.2075,560465.0
2015-12-07 12:30:00,76.48,76.76,76.4,76.65,565909.0,50.2075,50.3913,50.155,50.3191,565909.0
2015-12-07 13:00:00,76.66,76.68,76.37,76.59,825424.0,50.3257,50.3388,50.1353,50.2797,825424.0
2015-12-07 13:30:00,76.58,76.6,76.39,76.57,531664.0,50.2732,50.2863,50.1485,50.2666,531664.0
2015-12-07 14:00:00,76.56,76.65,76.44,76.56,670382.0,50.2601,50.3191,50.1813,50.2601,670382.0
2015-12-07 14:30:00,76.56,76.63,76.36,76.46,924168.0,50.2601,50.306,50.1288,50.1944,924168.0
2015-12-07 15:00:00,76.46,76.54,76.3,76.38,805438.0,50.1944,50.2469,50.0894,50.1419,805438.0
2015-12-07 15:30:00,76.38,76.96,76.37,76.8,2070938.0,50.1419,50.5226,50.1353,50.4176,2070938.0
2015-12-08 09:30:00,75.27,75.54,73.79,74.68,4353588.0,49.4132,49.5904,48.4416,49.0259,4353588.0
2015-12-08 10:00:00,74.7,75.37,74.66,75.06,1728891.0,49.039,49.4788,49.0127,49.2753,1728891.0
2015-12-08 10:30:00,75.06,76.09,75.0,75.96,1608666.0,49.2753,49.9515,49.2359,49.8662,1608666.0
2015-12-08 11:00:00,75.96,76.35,75.41,75.51,1494136.0,49.8662,50.1222,49.5051,49.5708,1494136.0
2015-12-08 11:30:00,75.51,75.56,75.11,75.35,1030656.0,49.5708,49.6036,49.3082,49.4657,1030656.0
2015-12-08 12:00:00,75.36,75.37,75.05,75.14,821002.0,49.4723,49.4788,49.2688,49.3279,821002.0
2015-12-08 12:30:00,75.13,75.56,75.05,75.44,1071553.0,49.3213,49.6036,49.2688,49.5248,1071553.0
2015-12-08 13:00:00,75.45,75.48,74.89,74.94,1166825.0,49.5314,49.5511,49.1637,49.1966,1166825.0
2015-12-08 13:30:00,74.93,75.22,74.93,75.02,738457.0,49.19,49.3804,49.19,49.2491,738457.0
2015-12-08 14:00:00,75.02,75.42,74.95,75.2,1059624.0,49.2491,49.5117,49.2031,49.3672,1059624.0
2015-12-08 14:30:00,75.2,75.24,75.02,75.11,809293.0,49.3672,49.3935,49.2491,49.3082,809293.0
2015-12-08 15:00:00,75.11,75.2,74.78,74.8,1004964.0,49.3082,49.3672,49.0915,49.1047,1004964.0
2015-12-08 15:30:00,74.8,74.99,74.6,74.64,3027717.0,49.1047,49.2294,48.9734,48.9996,3027717.0
2015-12-09 09:30:00,74.84,75.77,74.73,75.64,1817277.0,49.1309,49.7414,49.0587,49.6561,1817277.0
2015-12-09 10:00:00,75.64,76.68,75.54,76.28,1716783.0,49.6561,50.3388,49.5904,50.0762,1716783.0
2015-12-09 10:30:00,76.28,77.19,76.27,76.67,1850640.0,50.0762,50.6736,50.0697,50.3323,1850640.0
2015-12-09 11:00:00,76.66,76.8,76.02,76.06,1215155.0,50.3257,50.4176,49.9056,49.9318,1215155.0
2015-12-09 11:30:00,76.07,76.38,75.55,75.77,1191066.0,49.9384,50.1419,49.597,49.7414,1191066.0
2015-12-09 12:00:00,75.77,76.0,75.41,75.53,981213.0,49.7414,49.8924,49.5051,49.5839,981213.0
2015-12-09 12:30:00,75.52,75.52,75.01,75.23,1208157.0,49.5773,49.5773,49.2425,49.3869,1208157.0
2015-12-09 13:00:00,75.22,75.62,75.12,75.27,933929.0,49.3804,49.643,49.3147,49.4132,933929.0
2015-12-09 13:30:00,75.27,75.53,75.16,75.18,856603.0,49.4132,49.5839,49.341,49.3541,856603.0
2015-12-09 14:00:00,75.19,75.43,75.01,75.36,724552.0,49.3607,49.5182,49.2425,49.4723,724552.0
2015-12-09 14:30:00,75.37,75.73,75.28,75.35,666624.0,49.4788,49.7152,49.4198,49.4657,666624.0
2015-12-09 15:00:00,75.34,75.84,75.27,75.72,1205938.0,49.4591,49.7874,49.4132,49.7086,1205938.0
2015-12-09 15:30:00,75.71,76.06,75.56,75.65,2011909.0,49.702,49.9318,49.6036,49.6627,2011909.0
2015-12-10 09:30:00,75.8,76.44,75.52,76.23,2212164.0,49.7611,50.1813,49.5773,50.0434,2212164.0
2015-12-10 10:00:00,76.23,76.49,76.0,76.47,1133485.0,50.0434,50.2141,49.8924,50.201,1133485.0
2015-12-10 10:30:00,76.47,77.5,76.41,77.43,1787313.0,50.201,50.8771,50.1616,50.8312,1787313.0
2015-12-10 11:00:00,77.43,77.43,76.74,76.75,1215087.0,50.8312,50.8312,50.3782,50.3848,1215087.0
2015-12-10 11:30:00,76.75,76.82,76.23,76.4,888126.0,50.3848,50.4307,50.0434,50.155,888126.0
2015-12-10 12:00:00,76.4,76.58,76.24,76.47,794876.0,50.155,50.2732,50.05,50.201,794876.0
2015-12-10 12:30:00,76.47,76.58,76.18,76.54,633572.0,50.201,50.2732,50.0106,50.2469,633572.0
2015-12-10 13:00:00,76.55,76.56,76.22,76.31,515758.0,50.2535,50.2601,50.0369,50.0959,515758.0
2015-12-10 13:30:00,76.32,76.78,76.31,76.77,992932.0,50.1025,50.4045,50.0959,50.3979,992932.0
2015-12-10 14:00:00,76.78,77.0,76.69,76.98,1200871.0,50.4045,50.5489,50.3454,50.5358,1200871.0
2015-12-10 14:30:00,76.98,77.0,76.47,76.56,864350.0,50.5358,50.5489,50.201,50.2601,864350.0
2015-12-10 15:00:00,76.56,76.67,76.37,76.55,862769.0,50.2601,50.3323,50.1353,50.2535,862769.0
2015-12-10 15:30:00,76.56,76.56,75.63,75.7,3209984.0,50.2601,50.2601,49.6495,49.6955,3209984.0
2015-12-11 09:30:00,74.82,75.07,74.41,74.68,1949294.0,49.1178,49.2819,48.8486,49.0259,1949294.0
2015-12-11 10:00:00,74.68,75.39,74.38,75.35,1264584.0,49.0259,49.492,48.8289,49.4657,1264584.0
2015-12-11 10:30:00,75.35,75.54,75.0,75.14,1009111.0,49.4657,49.5904,49.2359,49.3279,1009111.0
2015-12-11 11:00:00,75.13,75.31,74.95,75.01,1126419.0,49.3213,49.4395,49.2031,49.2425,1126419.0
2015-12-11 11:30:00,75.0,75.06,74.7,74.73,960602.0,49.2359,49.2753,49.039,49.0587,960602.0
2015-12-11 12:00:00,74.73,74.81,74.47,74.59,982368.0,49.0587,49.1112,48.888,48.9668,982368.0
2015-12-11 12:30:00,74.58,74.85,74.49,74.75,999955.0,48.9602,49.1375,48.9011,49.0718,999955.0
2015-12-11 13:00:00,74.74,74.87,74.64,74.68,989255.0,49.0653,49.1506,48.9996,49.0259,989255.0
2015-12-11 13:30:00,74.68,74.81,74.61,74.62,734319.0,49.0259,49.1112,48.9799,48.9865,734319.0
2015-12-11 14:00:00,74.62,74.9,74.59,74.84,840050.0,48.9865,49.1703,48.9668,49.1309,840050.0
2015-12-11 14:30:00,74.85,74.92,74.74,74.85,781725.0,49.1375,49.1834,49.0653,49.1375,781725.0
2015-12-11 15:00:00,74.85,74.96,74.56,74.77,1064645.0,49.1375,49.2097,48.9471,49.085,1064645.0
2015-12-11 15:30:00,74.76,74.84,74.43,74.47,2993682.0,49.0784,49.1309,48.8618,48.888,2993682.0
2015-12-14 09:30:00,74.3,74.85,74.09,74.51,1828216.0,48.7764,49.1375,48.6385,48.9143,1828216.0
2015-12-14 10:00:00,74.51,75.69,74.43,74.65,1714559.0,48.9143,49.6889,48.8618,49.0062,1714559.0
2015-12-14 10:30:00,74.64,75.16,74.52,75.03,1510347.0,48.9996,49.341,48.9208,49.2556,1510347.0
2015-12-14 11:00:00,75.02,75.08,74.54,74.86,1258114.0,49.2491,49.2885,48.934,49.144,1258114.0
2015-12-14 11:30:00,74.86,75.38,74.78,75.37,1359379.0,49.144,49.4854,49.0915,49.4788,1359379.0
2015-12-14 12:00:00,75.36,75.98,75.29,75.96,1098031.0,49.4723,49.8793,49.4263,49.8662,1098031.0
2015-12-14 12:30:00,75.96,76.07,75.55,76.04,985879.0,49.8662,49.9384,49.597,49.9187,985879.0
2015-12-14 13:00:00,76.04,76.22,75.78,75.92,989437.0,49.9187,50.0369,49.748,49.8399,989437.0
2015-12-14 13:30:00,75.92,75.92,75.5,75.79,802603.0,49.8399,49.8399,49.5642,49.7546,802603.0
2015-12-14 14:00:00,75.8,75.85,75.52,75.62,740987.0,49.7611,49.794,49.5773,49.643,740987.0
2015-12-14 14:30:00,75.63,75.82,75.46,75.62,944974.0,49.6495,49.7743,49.5379,49.643,944974.0
2015-12-14 15:00:00,75.63,75.68,75.46,75.56,1493239.0,49.6495,49.6824,49.5379,49.6036,1493239.0
2015-12-14 15:30:00,75.56,76.18,75.54,76.05,2420077.0,49.6036,50.0106,49.5904,49.9252,2420077.0
2015-12-15 09:30:00,77.43,78.64,77.33,78.62,3207668.0,50.8312,51.6255,50.7655,51.6124,3207668.0
2015-12-15 10:00:00,78.62,78.95,78.3,78.93,2082012.0,51.6124,51.829,51.4023,51.8159,2082012.0
2015-12-15 10:30:00,78.93,78.97,78.56,78.56,1309935.0,51.8159,51.8422,51.573,51.573,1309935.0
2015-12-15 11:00:00,78.56,79.07,78.36,79.02,1190510.0,51.573,51.9078,51.4417,51.875,1190510.0
2015-12-15 11:30:00,79.01,79.15,78.87,79.09,1263867.0,51.8684,51.9603,51.7765,51.9209,1263867.0
2015-12-15 12:00:00,79.08,79.22,78.99,79.15,1132420.0,51.9144,52.0063,51.8553,51.9603,1132420.0
2015-12-15 12:30:00,79.16,79.59,79.15,79.41,1061466.0,51.9669,52.2492,51.9603,52.131,1061466.0
2015-12-15 13:00:00,79.4,79.44,78.94,78.98,856408.0,52.1245,52.1507,51.8225,51.8487,856408.0
2015-12-15 13:30:00,78.98,79.31,78.85,79.25,931020.0,51.8487,52.0654,51.7634,52.026,931020.0
2015-12-15 14:00:00,79.25,79.51,79.16,79.42,1110096.0,52.026,52.1967,51.9669,52.1376,1110096.0
2015-12-15 14:30:00,79.42,79.6,79.36,79.49,1478463.0,52.1376,52.2558,52.0982,52.1835,1478463.0
2015-12-15 15:00:00,79.49,79.51,79.21,79.25,1583663.0,52.1835,52.1967,51.9997,52.026,1583663.0
2015-12-15 15:30:00,79.25,79.56,79.14,79.43,3310027.0,52.026,52.2295,51.9538,52.1441,3310027.0
2015-12-16 09:30:00,79.04,79.48,78.59,79.2,1683291.0,51.8881,52.177,51.5927,51.9932,1683291.0
2015-12-16 10:00:00,79.21,79.61,79.13,79.34,966951.0,51.9997,52.2623,51.9472,52.0851,966951.0
2015-12-16 10:30:00,79.33,79.34,78.74,78.87,1115910.0,52.0785,52.0851,51.6912,51.7765,1115910.0
2015-12-16 11:00:00,78.87,79.01,78.29,78.39,906801.0,51.7765,51.8684,51.3958,51.4614,906801.0
2015-12-16 11:30:00,78.38,78.67,78.22,78.57,975268.0,51.4548,51.6452,51.3498,51.5796,975268.0
2015-12-16 12:00:00,78.56,78.79,78.52,78.62,591441.0,51.573,51.724,51.5468,51.6124,591441.0
2015-12-16 12:30:00,78.63,78.73,78.58,78.65,784258.0,51.619,51.6846,51.5861,51.6321,784258.0
2015-12-16 13:00:00,78.65,78.75,78.55,78.72,550181.0,51.6321,51.6977,51.5664,51.678,550181.0
2015-12-16 13:30:00,78.72,79.13,78.66,79.13,932283.0,51.678,51.9472,51.6387,51.9472,932283.0
2015-12-16 14:00:00,79.03,79.38,78.08,78.16,1534347.0,51.8816,52.1113,51.2579,51.3104,1534347.0
2015-12-16 14:30:00,78.16,79.46,78.0,79.33,1283922.0,51.3104,52.1638,51.2054,52.0785,1283922.0
2015-12-16 15:00:00,79.33,79.35,78.78,79.12,1083468.0,52.0785,52.0916,51.7174,51.9406,1083468.0
2015-12-16 15:30:00,79.12,79.29,79.05,79.13,1809182.0,51.9406,52.0522,51.8947,51.9472,1809182.0
2015-12-17 09:30:00,79.02,79.22,78.61,79.13,1134392.0,51.875,52.0063,51.6058,51.9472,1134392.0
2015-12-17 10:00:00,79.08,79.23,78.76,79.05,1106347.0,51.9144,52.0129,51.7043,51.8947,1106347.0
2015-12-17 10:30:00,79.03,79.2,78.4,78.69,1079583.0,51.8816,51.9932,51.468,51.6584,1079583.0
2015-12-17 11:00:00,78.71,78.97,78.62,78.81,1007953.0,51.6715,51.8422,51.6124,51.7371,1007953.0
2015-12-17 11:30:00,78.81,79.1,78.66,78.73,521707.0,51.7371,51.9275,51.6387,51.6846,521707.0
2015-12-17 12:00:00,78.73,78.89,78.55,78.7,551820.0,51.6846,51.7897,51.5664,51.6649,551820.0
2015-12-17 12:30:00,78.71,78.78,78.51,78.65,545299.0,51.6715,51.7174,51.5402,51.6321,545299.0
2015-12-17 13:00:00,78.65,78.78,78.52,78.69,1016768.0,51.6321,51.7174,51.5468,51.6584,1016768.0
2015-12-17 13:30:00,78.69,78.75,78.44,78.62,912965.0,51.6584,51.6977,51.4942,51.6124,912965.0
2015-12-17 14:00:00,78.61,78.61,78.37,78.38,1048916.0,51.6058,51.6058,51.4483,51.4548,1048916.0
2015-12-17 14:30:00,78.38,78.49,78.17,78.45,1317629.0,51.4548,51.5271,51.317,51.5008,1317629.0
2015-12-17 15:00:00,78.45,78.6,78.27,78.52,1201448.0,51.5008,51.5993,51.3826,51.5468,1201448.0
2015-12-17 15:30:00,78.52,78.63,77.95,77.98,2512311.0,51.5468,51.619,51.1726,51.1923,2512311.0
2015-12-18 09:30:00,77.57,77.95,77.06,77.65,4847083.0,50.9231,51.1726,50.5883,50.9756,4847083.0
2015-12-18 10:00:00,77.67,77.94,77.35,77.56,842904.0,50.9887,51.166,50.7787,50.9165,842904.0
2015-12-18 10:30:00,77.56,77.8,77.21,77.56,1382652.0,50.9165,51.0741,50.6868,50.9165,1382652.0
2015-12-18 11:00:00,77.56,77.77,77.5,77.69,733183.0,50.9165,51.0544,50.8771,51.0019,733183.0
2015-12-18 11:30:00,77.69,77.78,77.57,77.67,824282.0,51.0019,51.061,50.9231,50.9887,824282.0
2015-12-18 12:00:00,77.68,77.99,77.56,77.62,942258.0,50.9953,51.1988,50.9165,50.9559,942258.0
2015-12-18 12:30:00,77.61,77.68,77.37,77.51,644275.0,50.9494,50.9953,50.7918,50.8837,644275.0
2015-12-18 13:00:00,77.52,77.84,77.44,77.66,896325.0,50.8903,51.1003,50.8378,50.9822,896325.0
2015-12-18 13:30:00,77.67,77.9,77.48,77.87,599172.0,50.9887,51.1397,50.864,51.12,599172.0
2015-12-18 14:00:00,77.87,78.7,77.85,78.7,1302157.0,51.12,51.6649,51.1069,51.6649,1302157.0
2015-12-18 14:30:00,78.7,78.78,78.29,78.32,1650111.0,51.6649,51.7174,51.3958,51.4155,1650111.0
2015-12-18 15:00:00,78.32,78.44,77.89,77.98,1462904.0,51.4155,51.4942,51.1332,51.1923,1462904.0
2015-12-18 15:30:00,77.98,78.12,77.3,77.3,4110068.0,51.1923,51.2842,50.7458,50.7458,4110068.0
2015-12-21 09:30:00,77.79,77.92,77.27,77.81,1531154.0,51.0675,51.1529,50.7262,51.0807,1531154.0
2015-12-21 10:00:00,77.81,78.1,77.7,77.96,776104.0,51.0807,51.271,51.0084,51.1791,776104.0
2015-12-21 10:30:00,77.97,78.11,77.5,77.6,877952.0,51.1857,51.2776,50.8771,50.9428,877952.0
2015-12-21 11:00:00,77.6,77.65,77.27,77.47,636839.0,50.9428,50.9756,50.7262,50.8574,636839.0
2015-12-21 11:30:00,77.46,77.47,77.04,77.19,637908.0,50.8509,50.8574,50.5752,50.6736,637908.0
2015-12-21 12:00:00,77.2,77.2,76.81,76.99,705901.0,50.6802,50.6802,50.4242,50.5423,705901.0
2015-12-21 12:30:00,76.99,77.2,76.98,77.15,603910.0,50.5423,50.6802,50.5358,50.6474,603910.0
2015-12-21 13:00:00,77.14,77.2,76.64,76.88,808721.0,50.6408,50.6802,50.3126,50.4701,808721.0
2015-12-21 13:30:00,76.89,77.03,76.78,76.78,551234.0,50.4767,50.5686,50.4045,50.4045,551234.0
2015-12-21 14:00:00,76.78,76.93,76.7,76.84,833429.0,50.4045,50.503,50.352,50.4439,833429.0
2015-12-21 14:30:00,76.83,76.98,76.66,76.97,780610.0,50.4373,50.5358,50.3257,50.5292,780610.0
2015-12-21 15:00:00,76.97,77.03,76.77,76.78,974025.0,50.5292,50.5686,50.3979,50.4045,974025.0
2015-12-21 15:30:00,76.78,77.3,76.71,77.25,1849271.0,50.4045,50.7458,50.3585,50.713,1849271.0
2015-12-22 09:30:00,77.7,77.9,77.21,77.55,1642902.0,51.0084,51.1397,50.6868,50.91,1642902.0
2015-12-22 10:00:00,77.56,77.79,77.4,77.59,848219.0,50.9165,51.0675,50.8115,50.9362,848219.0
2015-12-22 10:30:00,77.6,77.8,77.4,77.65,727055.0,50.9428,51.0741,50.8115,50.9756,727055.0
2015-12-22 11:00:00,77.64,77.77,77.48,77.62,655715.0,50.9691,51.0544,50.864,50.9559,655715.0
2015-12-22 11:30:00,77.62,77.89,77.61,77.78,578287.0,50.9559,51.1332,50.9494,51.061,578287.0
2015-12-22 12:00:00,77.79,77.84,77.56,77.64,420377.0,51.0675,51.1003,50.9165,50.9691,420377.0
2015-12-22 12:30:00,77.65,77.87,77.64,77.78,477428.0,50.9756,51.12,50.9691,51.061,477428.0
2015-12-22 13:00:00,77.77,77.84,77.64,77.68,337328.0,51.0544,51.1003,50.9691,50.9953,337328.0
2015-12-22 13:30:00,77.67,77.74,77.51,77.72,418081.0,50.9887,51.0347,50.8837,51.0216,418081.0
2015-12-22 14:00:00,77.72,77.75,77.52,77.62,508740.0,51.0216,51.0413,50.8903,50.9559,508740.0
2015-12-22 14:30:00,77.62,77.7,77.49,77.58,709698.0,50.9559,51.0084,50.8706,50.9297,709698.0
2015-12-22 15:00:00,77.58,77.8,77.58,77.65,727063.0,50.9297,51.0741,50.9297,50.9756,727063.0
2015-12-22 15:30:00,77.65,77.72,77.42,77.63,1499079.0,50.9756,51.0216,50.8246,50.9625,1499079.0
2015-12-23 09:30:00,78.68,79.08,78.32,78.81,1746565.0,51.6518,51.9144,51.4155,51.7371,1746565.0
2015-12-23 10:00:00,78.8,78.99,78.67,78.75,595115.0,51.7306,51.8553,51.6452,51.6977,595115.0
2015-12-23 10:30:00,78.76,79.45,78.72,79.43,1309478.0,51.7043,52.1573,51.678,52.1441,1309478.0
2015-12-23 11:00:00,79.43,79.46,79.21,79.39,711575.0,52.1441,52.1638,51.9997,52.1179,711575.0
2015-12-23 11:30:00,79.41,79.59,79.36,79.58,747031.0,52.131,52.2492,52.0982,52.2426,747031.0
2015-12-23 12:00:00,79.58,79.74,79.57,79.6,714188.0,52.2426,52.3477,52.2361,52.2558,714188.0
2015-12-23 12:30:00,79.59,79.64,79.38,79.42,748084.0,52.2492,52.282,52.1113,52.1376,748084.0
2015-12-23 13:00:00,79.42,79.63,79.4,79.6,434579.0,52.1376,52.2754,52.1245,52.2558,434579.0
2015-12-23 13:30:00,79.61,79.78,79.51,79.7,556517.0,52.2623,52.3739,52.1967,52.3214,556517.0
2015-12-23 14:00:00,79.69,79.83,79.58,79.8,675692.0,52.3148,52.4067,52.2426,52.387,675692.0
2015-12-23 14:30:00,79.81,79.99,79.8,79.89,624911.0,52.3936,52.5118,52.387,52.4461,624911.0
2015-12-23 15:00:00,79.88,79.99,79.86,79.96,853177.0,52.4396,52.5118,52.4264,52.4921,853177.0
2015-12-23 15:30:00,79.96,80.22,79.86,80.19,1972556.0,52.4921,52.6628,52.4264,52.6431,1972556.0
2015-12-24 09:30:00,80.27,80.27,79.29,79.38,1005718.0,52.6956,52.6956,52.0522,52.1113,1005718.0
2015-12-24 10:00:00,79.36,79.38,79.12,79.27,669504.0,52.0982,52.1113,51.9406,52.0391,669504.0
2015-12-24 10:30:00,79.26,79.49,79.15,79.44,440850.0,52.0325,52.1835,51.9603,52.1507,440850.0
2015-12-24 11:00:00,79.44,79.78,79.39,79.77,434282.0,52.1507,52.3739,52.1179,52.3674,434282.0
2015-12-24 11:30:00,79.77,79.78,79.5,79.62,332878.0,52.3674,52.3739,52.1901,52.2689,332878.0
2015-12-24 12:00:00,79.61,79.72,79.57,79.7,413731.0,52.2623,52.3345,52.2361,52.3214,413731.0
2015-12-24 12:30:00,79.71,79.72,79.27,79.3,850261.0,52.328,52.3345,52.0391,52.0588,850261.0
2015-12-28 09:30:00,78.03,78.68,77.91,78.48,1127583.0,51.2251,51.6518,51.1463,51.5205,1127583.0
2015-12-28 10:00:00,78.48,78.71,78.18,78.56,742126.0,51.5205,51.6715,51.3236,51.573,742126.0
2015-12-28 10:30:00,78.56,78.61,78.31,78.46,565536.0,51.573,51.6058,51.4089,51.5074,565536.0
2015-12-28 11:00:00,78.45,78.61,78.37,78.55,490143.0,51.5008,51.6058,51.4483,51.5664,490143.0
2015-12-28 11:30:00,78.55,78.74,78.53,78.66,423575.0,51.5664,51.6912,51.5533,51.6387,423575.0
2015-12-28 12:00:00,78.65,78.81,78.52,78.6,427968.0,51.6321,51.7371,51.5468,51.5993,427968.0
2015-12-28 12:30:00,78.61,78.72,78.48,78.52,363416.0,51.6058,51.678,51.5205,51.5468,363416.0
2015-12-28 13:00:00,78.53,78.73,78.51,78.64,299513.0,51.5533,51.6846,51.5402,51.6255,299513.0
2015-12-28 13:30:00,78.64,78.83,78.58,78.58,325286.0,51.6255,51.7503,51.5861,51.5861,325286.0
2015-12-28 14:00:00,78.58,78.66,78.46,78.6,364890.0,51.5861,51.6387,51.5074,51.5993,364890.0
2015-12-28 14:30:00,78.6,78.68,78.51,78.57,433929.0,51.5993,51.6518,51.5402,51.5796,433929.0
2015-12-28 15:00:00,78.57,78.8,78.44,78.73,558304.0,51.5796,51.7306,51.4942,51.6846,558304.0
2015-12-28 15:30:00,78.74,78.86,78.66,78.75,1030423.0,51.6912,51.77,51.6387,51.6977,1030423.0
2015-12-29 09:30:00,79.99,80.08,79.1,79.16,1071843.0,52.5118,52.5709,51.9275,51.9669,1071843.0
2015-12-29 10:00:00,79.17,79.24,78.84,79.16,610894.0,51.9735,52.0194,51.7568,51.9669,610894.0
2015-12-29 10:30:00,79.17,79.33,79.06,79.13,464280.0,51.9735,52.0785,51.9013,51.9472,464280.0
2015-12-29 11:00:00,79.13,79.36,79.06,79.3,371063.0,51.9472,52.0982,51.9013,52.0588,371063.0
2015-12-29 11:30:00,79.3,79.45,79.03,79.03,528212.0,52.0588,52.1573,51.8816,51.8816,528212.0
2015-12-29 12:00:00,79.04,79.1,78.92,79.0,440633.0,51.8881,51.9275,51.8093,51.8619,440633.0
2015-12-29 12:30:00,79.02,79.04,78.88,78.95,422781.0,51.875,51.8881,51.7831,51.829,422781.0
2015-12-29 13:00:00,78.95,78.98,78.84,78.87,348381.0,51.829,51.8487,51.7568,51.7765,348381.0
2015-12-29 13:30:00,78.87,79.28,78.86,79.25,413674.0,51.7765,52.0457,51.77,52.026,413674.0
2015-12-29 14:00:00,79.26,79.28,79.17,79.26,484055.0,52.0325,52.0457,51.9735,52.0325,484055.0
2015-12-29 14:30:00,79.25,79.26,79.05,79.16,497793.0,52.026,52.0325,51.8947,51.9669,497793.0
2015-12-29 15:00:00,79.16,79.19,78.98,79.06,566927.0,51.9669,51.9866,51.8487,51.9013,566927.0
2015-12-29 15:30:00,79.06,79.22,78.99,79.15,992952.0,51.9013,52.0063,51.8553,51.9603,992952.0
2015-12-30 09:30:00,78.32,78.99,78.09,78.82,704157.0,51.4155,51.8553,51.2645,51.7437,704157.0
2015-12-30 10:00:00,78.81,78.93,78.53,78.55,568396.0,51.7371,51.8159,51.5533,51.5664,568396.0
2015-12-30 10:30:00,78.54,78.73,78.41,78.6,564194.0,51.5599,51.6846,51.4745,51.5993,564194.0
2015-12-30 11:00:00,78.6,78.92,78.59,78.8,441866.0,51.5993,51.8093,51.5927,51.7306,441866.0
2015-12-30 11:30:00,78.8,78.81,78.51,78.59,423546.0,51.7306,51.7371,51.5402,51.5927,423546.0
2015-12-30 12:00:00,78.58,78.7,78.52,78.53,307528.0,51.5861,51.6649,51.5468,51.5533,307528.0
2015-12-30 12:30:00,78.53,78.58,78.32,78.39,483888.0,51.5533,51.5861,51.4155,51.4614,483888.0
2015-12-30 13:00:00,78.39,78.43,78.32,78.38,467740.0,51.4614,51.4877,51.4155,51.4548,467740.0
2015-12-30 13:30:00,78.38,78.5,78.29,78.31,461748.0,51.4548,51.5336,51.3958,51.4089,461748.0
2015-12-30 14:00:00,78.3,78.31,78.15,78.22,482674.0,51.4023,51.4089,51.3039,51.3498,482674.0
2015-12-30 14:30:00,78.22,78.25,78.12,78.16,459694.0,51.3498,51.3695,51.2842,51.3104,459694.0
2015-12-30 15:00:00,78.17,78.21,78.08,78.2,527100.0,51.317,51.3432,51.2579,51.3367,527100.0
2015-12-30 15:30:00,78.2,78.21,77.97,78.14,1426272.0,51.3367,51.3432,51.1857,51.2973,1426272.0
2015-12-31 09:30:00,77.51,78.0,77.43,77.8,727016.0,50.8837,51.2054,50.8312,51.0741,727016.0
2015-12-31 10:00:00,77.8,78.14,77.78,78.11,544785.0,51.0741,51.2973,51.061,51.2776,544785.0
2015-12-31 10:30:00,78.11,78.17,77.54,77.58,737133.0,51.2776,51.317,50.9034,50.9297,737133.0
2015-12-31 11:00:00,77.58,77.79,77.52,77.69,525312.0,50.9297,51.0675,50.8903,51.0019,525312.0
2015-12-31 11:30:00,77.69,78.33,77.66,78.32,692931.0,51.0019,51.422,50.9822,51.4155,692931.0
2015-12-31 12:00:00,78.32,78.41,78.18,78.35,433883.0,51.4155,51.4745,51.3236,51.4352,433883.0
2015-12-31 12:30:00,78.36,78.39,78.07,78.07,417576.0,51.4417,51.4614,51.2513,51.2513,417576.0
2015-12-31 13:00:00,78.08,78.15,77.96,78.15,397176.0,51.2579,51.3039,51.1791,51.3039,397176.0
2015-12-31 13:30:00,78.15,78.4,78.15,78.36,398046.0,51.3039,51.468,51.3039,51.4417,398046.0
2015-12-31 14:00:00,78.36,78.44,78.01,78.02,444192.0,51.4417,51.4942,51.2119,51.2185,444192.0
2015-12-31 14:30:00,78.03,78.1,77.94,77.98,440883.0,51.2251,51.271,51.166,51.1923,440883.0
2015-12-31 15:00:00,77.98,78.02,77.85,77.92,514035.0,51.1923,51.2185,51.1069,51.1529,514035.0
2015-12-31 15:30:00,77.92,78.05,77.85,77.94,1237147.0,51.1529,51.2382,51.1069,51.166,1237147.0
2016-01-04 09:30:00,77.5,77.94,77.3,77.7,1662955.0,50.8771,51.166,50.7458,51.0084,1662955.0
2016-01-04 10:00:00,77.69,77.78,77.23,77.23,1164614.0,51.0019,51.061,50.6999,50.6999,1164614.0
2016-01-04 10:30:00,77.23,77.28,76.59,76.6,1913387.0,50.6999,50.7327,50.2797,50.2863,1913387.0
2016-01-04 11:00:00,76.6,76.8,76.47,76.78,1210958.0,50.2863,50.4176,50.201,50.4045,1210958.0
2016-01-04 11:30:00,76.76,76.83,76.59,76.67,895939.0,50.3913,50.4373,50.2797,50.3323,895939.0
2016-01-04 12:00:00,76.67,76.69,76.45,76.63,969965.0,50.3323,50.3454,50.1878,50.306,969965.0
2016-01-04 12:30:00,76.64,76.9,76.54,76.78,670319.0,50.3126,50.4833,50.2469,50.4045,670319.0
2016-01-04 13:00:00,76.77,77.02,76.7,76.89,750846.0,50.3979,50.562,50.352,50.4767,750846.0
2016-01-04 13:30:00,76.89,77.18,76.88,77.05,744295.0,50.4767,50.6671,50.4701,50.5817,744295.0
2016-01-04 14:00:00,77.04,77.05,76.78,76.83,640579.0,50.5752,50.5817,50.4045,50.4373,640579.0
2016-01-04 14:30:00,76.84,76.98,76.65,76.98,796616.0,50.4439,50.5358,50.3191,50.5358,796616.0
2016-01-04 15:00:00,76.98,77.07,76.8,77.03,983402.0,50.5358,50.5949,50.4176,50.5686,983402.0
2016-01-04 15:30:00,77.02,77.47,76.95,77.46,1755512.0,50.562,50.8574,50.5161,50.8509,1755512.0
2016-01-05 09:30:00,77.19,77.72,77.1,77.26,1433465.0,50.6736,51.0216,50.6146,50.7196,1433465.0
2016-01-05 10:00:00,77.26,77.42,76.97,76.97,627382.0,50.7196,50.8246,50.5292,50.5292,627382.0
2016-01-05 10:30:00,76.97,77.51,76.92,77.42,573295.0,50.5292,50.8837,50.4964,50.8246,573295.0
2016-01-05 11:00:00,77.42,77.57,77.09,77.19,434378.0,50.8246,50.9231,50.608,50.6736,434378.0
2016-01-05 11:30:00,77.2,77.39,77.16,77.23,406388.0,50.6802,50.8049,50.6539,50.6999,406388.0
2016-01-05 12:00:00,77.23,77.23,77.0,77.11,352651.0,50.6999,50.6999,50.5489,50.6211,352651.0
2016-01-05 12:30:00,77.1,77.21,77.03,77.11,340397.0,50.6146,50.6868,50.5686,50.6211,340397.0
2016-01-05 13:00:00,77.12,77.26,77.07,77.18,324828.0,50.6277,50.7196,50.5949,50.6671,324828.0
2016-01-05 13:30:00,77.18,77.54,77.16,77.5,468663.0,50.6671,50.9034,50.6539,50.8771,468663.0
2016-01-05 14:00:00,77.51,78.0,77.48,77.89,569139.0,50.8837,51.2054,50.864,51.1332,569139.0
2016-01-05 14:30:00,77.88,77.92,77.73,77.79,397630.0,51.1266,51.1529,51.0281,51.0675,397630.0
2016-01-05 15:00:00,77.78,77.9,77.64,77.83,508672.0,51.061,51.1397,50.9691,51.0938,508672.0
2016-01-05 15:30:00,77.84,78.14,77.84,78.11,1777824.0,51.1003,51.2973,51.1003,51.2776,1777824.0
2016-01-06 09:30:00,76.64,77.25,76.59,77.15,1644128.0,50.3126,50.713,50.2797,50.6474,1644128.0
2016-01-06 10:00:00,77.14,77.52,76.96,77.5,998006.0,50.6408,50.8903,50.5226,50.8771,998006.0
2016-01-06 10:30:00,77.5,77.5,76.65,76.86,1587993.0,50.8771,50.8771,50.3191,50.457,1587993.0
2016-01-06 11:00:00,76.85,77.54,76.84,77.46,1024446.0,50.4504,50.9034,50.4439,50.8509,1024446.0
2016-01-06 11:30:00,77.46,77.51,77.09,77.13,834145.0,50.8509,50.8837,50.608,50.6342,834145.0
2016-01-06 12:00:00,77.14,77.39,77.06,77.37,945065.0,50.6408,50.8049,50.5883,50.7918,945065.0
2016-01-06 12:30:00,77.36,77.64,77.34,77.48,738221.0,50.7852,50.9691,50.7721,50.864,738221.0
2016-01-06 13:00:00,77.49,77.6,76.97,77.01,726027.0,50.8706,50.9428,50.5292,50.5555,726027.0
2016-01-06 13:30:00,77.0,77.17,76.96,77.02,682925.0,50.5489,50.6605,50.5226,50.562,682925.0
2016-01-06 14:00:00,77.02,77.5,76.99,77.3,719291.0,50.562,50.8771,50.5423,50.7458,719291.0
2016-01-06 14:30:00,77.29,77.38,76.86,76.92,949129.0,50.7393,50.7984,50.457,50.4964,949129.0
2016-01-06 15:00:00,76.93,77.34,76.87,77.3,1291976.0,50.503,50.7721,50.4636,50.7458,1291976.0
2016-01-06 15:30:00,77.3,77.58,77.28,77.49,2336154.0,50.7458,50.9297,50.7327,50.8706,2336154.0
2016-01-07 09:30:00,76.06,77.35,75.9,77.19,2427342.0,49.9318,50.7787,49.8268,50.6736,2427342.0
2016-01-07 10:00:00,77.17,77.19,76.63,77.01,1575009.0,50.6605,50.6736,50.306,50.5555,1575009.0
2016-01-07 10:30:00,77.04,77.75,77.03,77.72,1398817.0,50.5752,51.0413,50.5686,51.0216,1398817.0
2016-01-07 11:00:00,77.72,77.99,77.46,77.71,1486820.0,51.0216,51.1988,50.8509,51.015,1486820.0
2016-01-07 11:30:00,77.71,77.71,77.1,77.12,779411.0,51.015,51.015,50.6146,50.6277,779411.0
2016-01-07 12:00:00,77.12,77.26,76.99,77.1,679412.0,50.6277,50.7196,50.5423,50.6146,679412.0
2016-01-07 12:30:00,77.1,77.36,76.79,77.15,633276.0,50.6146,50.7852,50.411,50.6474,633276.0
2016-01-07 13:00:00,77.16,77.16,76.55,76.63,803062.0,50.6539,50.6539,50.2535,50.306,803062.0
2016-01-07 13:30:00,76.62,76.68,76.42,76.47,973383.0,50.2994,50.3388,50.1681,50.201,973383.0
2016-01-07 14:00:00,76.47,76.56,76.07,76.16,969128.0,50.201,50.2601,49.9384,49.9975,969128.0
2016-01-07 14:30:00,76.16,76.64,76.04,76.13,1135413.0,49.9975,50.3126,49.9187,49.9778,1135413.0
2016-01-07 15:00:00,76.13,76.33,75.92,75.92,1590703.0,49.9778,50.1091,49.8399,49.8399,1590703.0
2016-01-07 15:30:00,75.92,76.55,75.91,76.26,2923671.0,49.8399,50.2535,49.8333,50.0631,2923671.0
2016-01-08 09:30:00,76.35,76.65,75.13,75.33,1645519.0,50.1222,50.3191,49.3213,49.4526,1645519.0
2016-01-08 10:00:00,75.32,75.32,74.75,75.1,2028293.0,49.446,49.446,49.0718,49.3016,2028293.0
2016-01-08 10:30:00,75.11,75.76,75.05,75.44,1296657.0,49.3082,49.7349,49.2688,49.5248,1296657.0
2016-01-08 11:00:00,75.44,75.65,75.18,75.28,1066158.0,49.5248,49.6627,49.3541,49.4198,1066158.0
2016-01-08 11:30:00,75.29,75.8,75.06,75.77,1027674.0,49.4263,49.7611,49.2753,49.7414,1027674.0
2016-01-08 12:00:00,75.78,75.86,75.43,75.81,649140.0,49.748,49.8005,49.5182,49.7677,649140.0
2016-01-08 12:30:00,75.81,75.82,75.35,75.39,499737.0,49.7677,49.7743,49.4657,49.492,499737.0
2016-01-08 13:00:00,75.38,75.57,75.07,75.11,723251.0,49.4854,49.6101,49.2819,49.3082,723251.0
2016-01-08 13:30:00,75.11,75.49,75.11,75.32,771374.0,49.3082,49.5576,49.3082,49.446,771374.0
2016-01-08 14:00:00,75.32,75.63,75.22,75.23,836661.0,49.446,49.6495,49.3804,49.3869,836661.0
2016-01-08 14:30:00,75.22,75.33,75.02,75.29,789647.0,49.3804,49.4526,49.2491,49.4263,789647.0
2016-01-08 15:00:00,75.29,75.55,75.21,75.3,1081124.0,49.4263,49.597,49.3738,49.4329,1081124.0
2016-01-08 15:30:00,75.29,75.29,74.5,74.66,2541280.0,49.4263,49.4263,48.9077,49.0127,2541280.0
2016-01-11 09:30:00,75.01,75.12,74.04,74.38,1505455.0,49.2425,49.3147,48.6057,48.8289,1505455.0
2016-01-11 10:00:00,74.38,74.8,74.2,74.44,1039457.0,48.8289,49.1047,48.7108,48.8683,1039457.0
2016-01-11 10:30:00,74.44,74.67,74.06,74.09,1139892.0,48.8683,49.0193,48.6189,48.6385,1139892.0
2016-01-11 11:00:00,74.09,74.3,73.98,74.15,1035631.0,48.6385,48.7764,48.5663,48.6779,1035631.0
2016-01-11 11:30:00,74.15,74.33,73.92,74.23,920649.0,48.6779,48.7961,48.5269,48.7305,920649.0
2016-01-11 12:00:00,74.23,74.32,73.72,73.77,1241401.0,48.7305,48.7895,48.3957,48.4285,1241401.0
2016-01-11 12:30:00,73.77,73.8,73.16,73.17,1216085.0,48.4285,48.4482,48.028,48.0346,1216085.0
2016-01-11 13:00:00,73.17,73.28,72.56,72.6,1922244.0,48.0346,48.1068,47.6341,47.6604,1922244.0
2016-01-11 13:30:00,72.6,73.1,72.57,73.05,1553447.0,47.6604,47.9886,47.6407,47.9558,1553447.0
2016-01-11 14:00:00,73.04,73.48,72.91,73.35,1195278.0,47.9492,48.2381,47.8639,48.1528,1195278.0
2016-01-11 14:30:00,73.35,73.42,73.12,73.22,981744.0,48.1528,48.1987,48.0018,48.0674,981744.0
2016-01-11 15:00:00,73.22,73.48,72.77,73.41,1273701.0,48.0674,48.2381,47.772,48.1921,1273701.0
2016-01-11 15:30:00,73.39,74.08,73.39,73.67,2890726.0,48.179,48.632,48.179,48.3628,2890726.0
2016-01-12 09:30:00,74.12,74.94,73.83,74.65,1941982.0,48.6582,49.1966,48.4679,49.0062,1941982.0
2016-01-12 10:00:00,74.66,74.69,74.1,74.12,1868380.0,49.0127,49.0324,48.6451,48.6582,1868380.0
2016-01-12 10:30:00,74.12,74.48,73.69,73.96,973312.0,48.6582,48.8946,48.376,48.5532,973312.0
2016-01-12 11:00:00,73.96,74.22,73.44,73.47,1264306.0,48.5532,48.7239,48.2118,48.2315,1264306.0
2016-01-12 11:30:00,73.47,73.75,73.15,73.63,1341450.0,48.2315,48.4153,48.0215,48.3366,1341450.0
2016-01-12 12:00:00,73.62,74.22,73.51,73.52,787547.0,48.33,48.7239,48.2578,48.2644,787547.0
2016-01-12 12:30:00,73.52,73.67,73.24,73.46,881867.0,48.2644,48.3628,48.0805,48.225,881867.0
2016-01-12 13:00:00,73.47,73.91,73.38,73.68,755248.0,48.2315,48.5204,48.1724,48.3694,755248.0
2016-01-12 13:30:00,73.67,74.05,73.65,73.75,759538.0,48.3628,48.6123,48.3497,48.4153,759538.0
2016-01-12 14:00:00,73.75,74.08,73.37,73.94,1188683.0,48.4153,48.632,48.1659,48.5401,1188683.0
2016-01-12 14:30:00,73.92,74.65,73.87,74.61,1028084.0,48.5269,49.0062,48.4941,48.9799,1028084.0
2016-01-12 15:00:00,74.61,75.25,74.4,75.01,1522150.0,48.9799,49.4001,48.8421,49.2425,1522150.0
2016-01-12 15:30:00,75.01,75.42,74.83,75.24,2892308.0,49.2425,49.5117,49.1243,49.3935,2892308.0
2016-01-13 09:30:00,75.85,77.06,75.38,76.49,2658947.0,49.794,50.5883,49.4854,50.2141,2658947.0
2016-01-13 10:00:00,76.49,76.76,75.71,76.4,1622724.0,50.2141,50.3913,49.702,50.155,1622724.0
2016-01-13 10:30:00,76.39,76.69,75.58,76.64,2595776.0,50.1485,50.3454,49.6167,50.3126,2595776.0
2016-01-13 11:00:00,76.65,76.79,76.1,76.73,1839654.0,50.3191,50.411,49.9581,50.3717,1839654.0
2016-01-13 11:30:00,76.71,76.8,76.0,76.11,1208923.0,50.3585,50.4176,49.8924,49.9646,1208923.0
2016-01-13 12:00:00,76.11,76.39,75.92,76.31,1021160.0,49.9646,50.1485,49.8399,50.0959,1021160.0
2016-01-13 12:30:00,76.32,76.32,75.9,76.19,1135267.0,50.1025,50.1025,49.8268,50.0172,1135267.0
2016-01-13 13:00:00,76.19,76.22,75.9,76.0,820330.0,50.0172,50.0369,49.8268,49.8924,820330.0
2016-01-13 13:30:00,76.0,76.19,75.68,75.74,1588687.0,49.8924,50.0172,49.6824,49.7217,1588687.0
2016-01-13 14:00:00,75.75,75.99,75.65,75.87,1324450.0,49.7283,49.8859,49.6627,49.8071,1324450.0
2016-01-13 14:30:00,75.86,75.87,74.94,75.42,1567807.0,49.8005,49.8071,49.1966,49.5117,1567807.0
2016-01-13 15:00:00,75.42,75.78,75.05,75.61,1406910.0,49.5117,49.748,49.2688,49.6364,1406910.0
2016-01-13 15:30:00,75.62,75.86,75.46,75.68,2746011.0,49.643,49.8005,49.5379,49.6824,2746011.0
2016-01-14 09:30:00,76.21,77.67,75.8,77.04,2992380.0,50.0303,50.9887,49.7611,50.5752,2992380.0
2016-01-14 10:00:00,77.05,78.5,76.85,78.49,2805430.0,50.5817,51.5336,50.4504,51.5271,2805430.0
2016-01-14 10:30:00,78.5,79.26,78.38,78.65,2898981.0,51.5336,52.0325,51.4548,51.6321,2898981.0
2016-01-14 11:00:00,78.65,79.25,78.48,78.5,1928670.0,51.6321,52.026,51.5205,51.5336,1928670.0
2016-01-14 11:30:00,78.51,79.1,78.35,79.04,1386183.0,51.5402,51.9275,51.4352,51.8881,1386183.0
2016-01-14 12:00:00,79.05,79.39,78.78,79.31,1879228.0,51.8947,52.1179,51.7174,52.0654,1879228.0
2016-01-14 12:30:00,79.32,79.51,79.04,79.08,1263871.0,52.0719,52.1967,51.8881,51.9144,1263871.0
2016-01-14 13:00:00,79.08,79.92,79.06,79.66,1375952.0,51.9144,52.4658,51.9013,52.2951,1375952.0
2016-01-14 13:30:00,79.66,79.79,79.39,79.67,1173772.0,52.2951,52.3805,52.1179,52.3017,1173772.0
2016-01-14 14:00:00,79.68,79.83,79.48,79.58,1394137.0,52.3083,52.4067,52.177,52.2426,1394137.0
2016-01-14 14:30:00,79.59,79.74,79.25,79.63,1294662.0,52.2492,52.3477,52.026,52.2754,1294662.0
2016-01-14 15:00:00,79.64,79.88,79.43,79.45,1596461.0,52.282,52.4396,52.1441,52.1573,1596461.0
2016-01-14 15:30:00,79.45,79.5,78.63,79.03,4438099.0,52.1573,52.1901,51.619,51.8816,4438099.0
2016-01-15 09:30:00,76.33,78.17,76.3,77.2,4275112.0,50.1091,51.317,50.0894,50.6802,4275112.0
2016-01-15 10:00:00,77.22,77.34,76.58,76.85,1819010.0,50.6933,50.7721,50.2732,50.4504,1819010.0
2016-01-15 10:30:00,76.86,77.28,76.67,77.04,1512627.0,50.457,50.7327,50.3323,50.5752,1512627.0
2016-01-15 11:00:00,77.01,77.41,76.87,77.32,1407198.0,50.5555,50.8181,50.4636,50.759,1407198.0
2016-01-15 11:30:00,77.3,77.64,77.1,77.18,1106002.0,50.7458,50.9691,50.6146,50.6671,1106002.0
2016-01-15 12:00:00,77.17,77.52,76.97,77.18,888743.0,50.6605,50.8903,50.5292,50.6671,888743.0
2016-01-15 12:30:00,77.17,77.38,76.77,77.27,1213100.0,50.6605,50.7984,50.3979,50.7262,1213100.0
2016-01-15 13:00:00,77.27,77.47,77.06,77.15,988860.0,50.7262,50.8574,50.5883,50.6474,988860.0
2016-01-15 13:30:00,77.15,77.43,77.05,77.29,1051401.0,50.6474,50.8312,50.5817,50.7393,1051401.0
2016-01-15 14:00:00,77.29,77.35,76.82,76.84,1256285.0,50.7393,50.7787,50.4307,50.4439,1256285.0
2016-01-15 14:30:00,76.82,77.59,76.72,77.55,1293594.0,50.4307,50.9362,50.3651,50.91,1293594.0
2016-01-15 15:00:00,77.56,77.91,77.34,77.61,1691257.0,50.9165,51.1463,50.7721,50.9494,1691257.0
2016-01-15 15:30:00,77.6,77.67,77.27,77.56,3332242.0,50.9428,50.9887,50.7262,50.9165,3332242.0
2016-01-19 09:30:00,77.93,78.24,76.9,77.35,2764723.0,51.1594,51.3629,50.4833,50.7787,2764723.0
2016-01-19 10:00:00,77.35,77.83,77.06,77.79,1341530.0,50.7787,51.0938,50.5883,51.0675,1341530.0
2016-01-19 10:30:00,77.79,77.99,77.29,77.3,989899.0,51.0675,51.1988,50.7393,50.7458,989899.0
2016-01-19 11:00:00,77.29,77.73,77.13,77.67,1161879.0,50.7393,51.0281,50.6342,50.9887,1161879.0
2016-01-19 11:30:00,77.68,78.09,77.62,77.65,1042967.0,50.9953,51.2645,50.9559,50.9756,1042967.0
2016-01-19 12:00:00,77.64,77.7,76.91,77.06,802042.0,50.9691,51.0084,50.4898,50.5883,802042.0
2016-01-19 12:30:00,77.06,77.28,76.77,76.89,698025.0,50.5883,50.7327,50.3979,50.4767,698025.0
2016-01-19 13:00:00,76.9,77.1,76.71,76.76,706513.0,50.4833,50.6146,50.3585,50.3913,706513.0
2016-01-19 13:30:00,76.75,76.82,76.29,76.35,934753.0,50.3848,50.4307,50.0828,50.1222,934753.0
2016-01-19 14:00:00,76.34,76.43,75.48,75.63,1623730.0,50.1156,50.1747,49.5511,49.6495,1623730.0
2016-01-19 14:30:00,75.65,75.77,75.19,75.39,1333247.0,49.6627,49.7414,49.3607,49.492,1333247.0
2016-01-19 15:00:00,75.38,76.21,75.29,76.2,1246766.0,49.4854,50.0303,49.4263,50.0237,1246766.0
2016-01-19 15:30:00,76.2,76.66,75.94,76.36,2311433.0,50.0237,50.3257,49.853,50.1288,2311433.0
2016-01-20 09:30:00,75.1,75.72,74.06,74.18,2613379.0,49.3016,49.7086,48.6189,48.6976,2613379.0
2016-01-20 10:00:00,74.18,74.48,73.86,74.25,1768735.0,48.6976,48.8946,48.4876,48.7436,1768735.0
2016-01-20 10:30:00,74.23,74.35,73.78,73.82,1461236.0,48.7305,48.8092,48.435,48.4613,1461236.0
2016-01-20 11:00:00,73.81,74.19,73.6,73.77,1711962.0,48.4547,48.7042,48.3169,48.4285,1711962.0
2016-01-20 11:30:00,73.76,74.04,73.33,73.45,1475704.0,48.4219,48.6057,48.1396,48.2184,1475704.0
2016-01-20 12:00:00,73.45,73.55,72.36,72.48,1626936.0,48.2184,48.2841,47.5028,47.5816,1626936.0
2016-01-20 12:30:00,72.48,73.05,72.21,72.92,1741429.0,47.5816,47.9558,47.4044,47.8705,1741429.0
2016-01-20 13:00:00,72.91,72.98,72.0,72.05,1794620.0,47.8639,47.9099,47.2665,47.2993,1794620.0
2016-01-20 13:30:00,72.05,72.69,71.91,72.33,2811995.0,47.2993,47.7195,47.2074,47.4831,2811995.0
2016-01-20 14:00:00,72.33,72.49,71.77,71.78,2294156.0,47.4831,47.5882,47.1155,47.1221,2294156.0
2016-01-20 14:30:00,71.77,72.46,71.55,72.36,2015876.0,47.1155,47.5685,46.9711,47.5028,2015876.0
2016-01-20 15:00:00,72.36,74.5,72.05,74.43,3222427.0,47.5028,48.9077,47.2993,48.8618,3222427.0
2016-01-20 15:30:00,74.43,74.57,73.07,73.17,3125530.0,48.8618,48.9537,47.9689,48.0346,3125530.0
2016-01-21 09:30:00,73.16,73.94,72.7,72.95,2192179.0,48.028,48.5401,47.726,47.8902,2192179.0
2016-01-21 10:00:00,72.95,73.86,72.74,73.13,2148481.0,47.8902,48.4876,47.7523,48.0083,2148481.0
2016-01-21 10:30:00,73.14,73.46,72.61,73.22,1601972.0,48.0149,48.225,47.667,48.0674,1601972.0
2016-01-21 11:00:00,73.23,74.53,73.0,73.84,1756138.0,48.074,48.9274,47.923,48.4744,1756138.0
2016-01-21 11:30:00,73.84,74.61,73.8,74.5,1349912.0,48.4744,48.9799,48.4482,48.9077,1349912.0
2016-01-21 12:00:00,74.5,74.88,74.25,74.49,1090396.0,48.9077,49.1572,48.7436,48.9011,1090396.0
2016-01-21 12:30:00,74.5,74.73,74.39,74.65,830001.0,48.9077,49.0587,48.8355,49.0062,830001.0
2016-01-21 13:00:00,74.65,74.99,74.45,74.5,982665.0,49.0062,49.2294,48.8749,48.9077,982665.0
2016-01-21 13:30:00,74.49,74.75,74.01,74.5,1493244.0,48.9011,49.0718,48.586,48.9077,1493244.0
2016-01-21 14:00:00,74.5,74.66,73.65,74.06,1188777.0,48.9077,49.0127,48.3497,48.6189,1188777.0
2016-01-21 14:30:00,74.06,74.54,74.02,74.51,936262.0,48.6189,48.934,48.5926,48.9143,936262.0
2016-01-21 15:00:00,74.52,74.52,73.88,73.89,1156088.0,48.9208,48.9208,48.5007,48.5073,1156088.0
2016-01-21 15:30:00,73.89,74.34,73.84,74.07,1953152.0,48.5073,48.8027,48.4744,48.6254,1953152.0
2016-01-22 09:30:00,76.42,76.77,75.27,76.04,3140547.0,50.1681,50.3979,49.4132,49.9187,3140547.0
2016-01-22 10:00:00,76.04,76.7,75.96,76.26,2519302.0,49.9187,50.352,49.8662,50.0631,2519302.0
2016-01-22 10:30:00,76.28,76.31,75.22,75.24,1427956.0,50.0762,50.0959,49.3804,49.3935,1427956.0
2016-01-22 11:00:00,75.23,75.49,75.0,75.45,1089109.0,49.3869,49.5576,49.2359,49.5314,1089109.0
2016-01-22 11:30:00,75.45,75.48,74.72,74.87,907296.0,49.5314,49.5511,49.0521,49.1506,907296.0
2016-01-22 12:00:00,74.87,75.45,74.86,75.11,762749.0,49.1506,49.5314,49.144,49.3082,762749.0
2016-01-22 12:30:00,75.11,75.56,75.04,75.46,528604.0,49.3082,49.6036,49.2622,49.5379,528604.0
2016-01-22 13:00:00,75.46,75.91,75.33,75.74,871956.0,49.5379,49.8333,49.4526,49.7217,871956.0
2016-01-22 13:30:00,75.74,76.06,75.72,75.99,757421.0,49.7217,49.9318,49.7086,49.8859,757421.0
2016-01-22 14:00:00,75.98,76.1,75.82,75.92,760904.0,49.8793,49.9581,49.7743,49.8399,760904.0
2016-01-22 14:30:00,75.92,76.3,75.85,76.21,1251327.0,49.8399,50.0894,49.794,50.0303,1251327.0
2016-01-22 15:00:00,76.21,76.28,76.04,76.26,990457.0,50.0303,50.0762,49.9187,50.0631,990457.0
2016-01-22 15:30:00,76.25,76.64,76.17,76.56,2706546.0,50.0565,50.3126,50.004,50.2601,2706546.0
2016-01-25 09:30:00,75.75,75.99,75.19,75.93,1253947.0,49.7283,49.8859,49.3607,49.8465,1253947.0
2016-01-25 10:00:00,75.92,76.34,75.7,75.77,1137157.0,49.8399,50.1156,49.6955,49.7414,1137157.0
2016-01-25 10:30:00,75.78,76.01,75.63,75.73,923807.0,49.748,49.899,49.6495,49.7152,923807.0
2016-01-25 11:00:00,75.72,75.72,75.35,75.64,869516.0,49.7086,49.7086,49.4657,49.6561,869516.0
2016-01-25 11:30:00,75.64,75.68,75.34,75.53,548368.0,49.6561,49.6824,49.4591,49.5839,548368.0
2016-01-25 12:00:00,75.54,75.75,75.31,75.53,664386.0,49.5904,49.7283,49.4395,49.5839,664386.0
2016-01-25 12:30:00,75.53,75.73,75.38,75.63,744100.0,49.5839,49.7152,49.4854,49.6495,744100.0
2016-01-25 13:00:00,75.64,75.98,75.57,75.76,863014.0,49.6561,49.8793,49.6101,49.7349,863014.0
2016-01-25 13:30:00,75.76,75.86,75.49,75.52,670633.0,49.7349,49.8005,49.5576,49.5773,670633.0
2016-01-25 14:00:00,75.5,75.53,75.06,75.22,760944.0,49.5642,49.5839,49.2753,49.3804,760944.0
2016-01-25 14:30:00,75.22,75.26,74.78,74.84,871724.0,49.3804,49.4066,49.0915,49.1309,871724.0
2016-01-25 15:00:00,74.84,75.03,74.67,74.71,1132343.0,49.1309,49.2556,49.0193,49.0456,1132343.0
2016-01-25 15:30:00,74.71,74.78,73.9,73.99,2806138.0,49.0456,49.0915,48.5138,48.5729,2806138.0
2016-01-26 09:30:00,74.77,75.05,74.25,74.78,2199880.0,49.085,49.2688,48.7436,49.0915,2199880.0
2016-01-26 10:00:00,74.79,75.89,74.79,75.45,1458636.0,49.0981,49.8202,49.0981,49.5314,1458636.0
2016-01-26 10:30:00,75.45,75.61,75.29,75.52,986985.0,49.5314,49.6364,49.4263,49.5773,986985.0
2016-01-26 11:00:00,75.51,75.77,75.26,75.58,936300.0,49.5708,49.7414,49.4066,49.6167,936300.0
2016-01-26 11:30:00,75.58,75.82,75.32,75.81,745374.0,49.6167,49.7743,49.446,49.7677,745374.0
2016-01-26 12:00:00,75.8,76.63,75.78,76.48,1498384.0,49.7611,50.306,49.748,50.2075,1498384.0
2016-01-26 12:30:00,76.48,76.62,76.2,76.23,738838.0,50.2075,50.2994,50.0237,50.0434,738838.0
2016-01-26 13:00:00,76.24,76.56,76.05,76.41,640808.0,50.05,50.2601,49.9252,50.1616,640808.0
2016-01-26 13:30:00,76.4,76.45,76.2,76.26,473313.0,50.155,50.1878,50.0237,50.0631,473313.0
2016-01-26 14:00:00,76.26,76.32,75.83,75.97,981531.0,50.0631,50.1025,49.7808,49.8727,981531.0
2016-01-26 14:30:00,75.96,76.08,75.78,76.01,682864.0,49.8662,49.9449,49.748,49.899,682864.0
2016-01-26 15:00:00,76.0,76.16,75.69,76.01,920415.0,49.8924,49.9975,49.6889,49.899,920415.0
2016-01-26 15:30:00,76.02,76.77,75.96,76.7,2331796.0,49.9056,50.3979,49.8662,50.352,2331796.0
2016-01-27 09:30:00,76.0,76.38,75.69,75.81,1473462.0,49.8924,50.1419,49.6889,49.7677,1473462.0
2016-01-27 10:00:00,75.8,75.83,75.28,75.56,910282.0,49.7611,49.7808,49.4198,49.6036,910282.0
2016-01-27 10:30:00,75.54,76.43,75.45,75.93,1068815.0,49.5904,50.1747,49.5314,49.8465,1068815.0
2016-01-27 11:00:00,75.94,76.45,75.7,76.37,767010.0,49.853,50.1878,49.6955,50.1353,767010.0
2016-01-27 11:30:00,76.39,77.47,76.36,77.19,1262268.0,50.1485,50.8574,50.1288,50.6736,1262268.0
2016-01-27 12:00:00,77.18,77.28,76.88,77.11,649316.0,50.6671,50.7327,50.4701,50.6211,649316.0
2016-01-27 12:30:00,77.1,77.37,76.97,77.09,1012861.0,50.6146,50.7918,50.5292,50.608,1012861.0
2016-01-27 13:00:00,77.08,77.19,76.58,76.59,820943.0,50.6014,50.6736,50.2732,50.2797,820943.0
2016-01-27 13:30:00,76.59,76.86,76.37,76.72,752541.0,50.2797,50.457,50.1353,50.3651,752541.0
2016-01-27 14:00:00,76.73,77.22,75.73,76.52,1154243.0,50.3717,50.6933,49.7152,50.2338,1154243.0
2016-01-27 14:30:00,76.52,76.59,75.75,75.91,804586.0,50.2338,50.2797,49.7283,49.8333,804586.0
2016-01-27 15:00:00,75.9,75.9,74.72,75.04,1871443.0,49.8268,49.8268,49.0521,49.2622,1871443.0
2016-01-27 15:30:00,75.04,75.6,75.02,75.29,2206309.0,49.2622,49.6298,49.2491,49.4263,2206309.0
2016-01-28 09:30:00,77.35,77.66,76.55,76.74,2489940.0,50.7787,50.9822,50.2535,50.3782,2489940.0
2016-01-28 10:00:00,76.73,77.04,76.03,76.04,1635471.0,50.3717,50.5752,49.9121,49.9187,1635471.0
2016-01-28 10:30:00,76.03,76.37,75.62,76.15,1164231.0,49.9121,50.1353,49.643,49.9909,1164231.0
2016-01-28 11:00:00,76.16,76.62,76.11,76.14,902719.0,49.9975,50.2994,49.9646,49.9843,902719.0
2016-01-28 11:30:00,76.14,76.23,75.66,76.0,802528.0,49.9843,50.0434,49.6692,49.8924,802528.0
2016-01-28 12:00:00,76.0,76.63,75.98,76.52,716697.0,49.8924,50.306,49.8793,50.2338,716697.0
2016-01-28 12:30:00,76.54,76.78,76.43,76.55,578441.0,50.2469,50.4045,50.1747,50.2535,578441.0
2016-01-28 13:00:00,76.53,76.77,76.36,76.65,608890.0,50.2404,50.3979,50.1288,50.3191,608890.0
2016-01-28 13:30:00,76.64,76.97,76.59,76.66,588057.0,50.3126,50.5292,50.2797,50.3257,588057.0
2016-01-28 14:00:00,76.66,77.02,76.66,76.97,664190.0,50.3257,50.562,50.3257,50.5292,664190.0
2016-01-28 14:30:00,76.96,77.01,76.69,76.94,580296.0,50.5226,50.5555,50.3454,50.5095,580296.0
2016-01-28 15:00:00,76.93,77.1,76.7,76.75,999059.0,50.503,50.6146,50.352,50.3848,999059.0
2016-01-28 15:30:00,76.75,77.09,76.7,76.96,1770489.0,50.3848,50.608,50.352,50.5226,1770489.0
2016-01-29 09:30:00,76.73,77.4,76.25,77.32,2054211.0,50.3717,50.8115,50.0565,50.759,2054211.0
2016-01-29 10:00:00,77.32,77.47,76.65,76.73,1640141.0,50.759,50.8574,50.3191,50.3717,1640141.0
2016-01-29 10:30:00,76.72,76.75,76.35,76.73,1487676.0,50.3651,50.3848,50.1222,50.3717,1487676.0
2016-01-29 11:00:00,76.73,76.88,76.45,76.56,1168866.0,50.3717,50.4701,50.1878,50.2601,1168866.0
2016-01-29 11:30:00,76.55,76.79,76.25,76.7,1384458.0,50.2535,50.411,50.0565,50.352,1384458.0
2016-01-29 12:00:00,76.7,76.89,76.42,76.86,937468.0,50.352,50.4767,50.1681,50.457,937468.0
2016-01-29 12:30:00,76.87,77.12,76.82,77.01,668471.0,50.4636,50.6277,50.4307,50.5555,668471.0
2016-01-29 13:00:00,77.01,77.2,76.84,77.15,691247.0,50.5555,50.6802,50.4439,50.6474,691247.0
2016-01-29 13:30:00,77.16,77.35,77.05,77.23,895795.0,50.6539,50.7787,50.5817,50.6999,895795.0
2016-01-29 14:00:00,77.23,77.26,76.95,77.04,1196584.0,50.6999,50.7196,50.5161,50.5752,1196584.0
2016-01-29 14:30:00,77.05,77.12,76.92,77.0,1014428.0,50.5817,50.6277,50.4964,50.5489,1014428.0
2016-01-29 15:00:00,77.0,77.11,76.86,77.1,1231505.0,50.5489,50.6211,50.457,50.6146,1231505.0
2016-01-29 15:30:00,77.1,77.81,77.07,77.58,3499587.0,50.6146,51.0807,50.5949,50.9297,3499587.0
2016-02-01 09:30:00,76.66,76.79,75.67,75.72,1573921.0,50.3257,50.411,49.6758,49.7086,1573921.0
2016-02-01 10:00:00,75.73,76.07,75.43,75.69,1416212.0,49.7152,49.9384,49.5182,49.6889,1416212.0
2016-02-01 10:30:00,75.68,76.06,75.66,75.91,1175379.0,49.6824,49.9318,49.6692,49.8333,1175379.0
2016-02-01 11:00:00,75.91,75.93,75.65,75.89,1231133.0,49.8333,49.8465,49.6627,49.8202,1231133.0
2016-02-01 11:30:00,75.9,76.01,75.71,75.81,895321.0,49.8268,49.899,49.702,49.7677,895321.0
2016-02-01 12:00:00,75.83,76.02,75.72,75.84,561024.0,49.7808,49.9056,49.7086,49.7874,561024.0
2016-02-01 12:30:00,75.83,75.91,75.69,75.72,517362.0,49.7808,49.8333,49.6889,49.7086,517362.0
2016-02-01 13:00:00,75.72,75.84,75.52,75.8,830119.0,49.7086,49.7874,49.5773,49.7611,830119.0
2016-02-01 13:30:00,75.8,76.0,75.69,75.99,751121.0,49.7611,49.8924,49.6889,49.8859,751121.0
2016-02-01 14:00:00,75.98,76.23,75.93,76.15,792168.0,49.8793,50.0434,49.8465,49.9909,792168.0
2016-02-01 14:30:00,76.14,76.44,76.07,76.37,617008.0,49.9843,50.1813,49.9384,50.1353,617008.0
2016-02-01 15:00:00,76.36,76.74,76.12,76.67,1089199.0,50.1288,50.3782,49.9712,50.3323,1089199.0
2016-02-01 15:30:00,76.67,76.72,76.15,76.22,2064922.0,50.3323,50.3651,49.9909,50.0369,2064922.0
2016-02-02 09:30:00,74.19,75.62,74.19,74.45,3296365.0,48.7042,49.643,48.7042,48.8749,3296365.0
2016-02-02 10:00:00,74.45,74.5,73.81,74.06,2052493.0,48.8749,48.9077,48.4547,48.6189,2052493.0
2016-02-02 10:30:00,74.05,74.35,73.86,73.92,1502486.0,48.6123,48.8092,48.4876,48.5269,1502486.0
2016-02-02 11:00:00,73.92,74.45,73.55,74.31,1703320.0,48.5269,48.8749,48.2841,48.783,1703320.0
2016-02-02 11:30:00,74.31,74.65,74.17,74.47,1144740.0,48.783,49.0062,48.6911,48.888,1144740.0
2016-02-02 12:00:00,74.47,74.58,74.05,74.58,931871.0,48.888,48.9602,48.6123,48.9602,931871.0
2016-02-02 12:30:00,74.58,74.58,73.98,74.2,842682.0,48.9602,48.9602,48.5663,48.7108,842682.0
2016-02-02 13:00:00,74.18,74.54,74.09,74.53,581777.0,48.6976,48.934,48.6385,48.9274,581777.0
2016-02-02 13:30:00,74.53,74.63,74.21,74.34,841060.0,48.9274,48.993,48.7173,48.8027,841060.0
2016-02-02 14:00:00,74.35,74.57,74.27,74.31,784030.0,48.8092,48.9537,48.7567,48.783,784030.0
2016-02-02 14:30:00,74.32,74.53,74.24,74.36,826193.0,48.7895,48.9274,48.737,48.8158,826193.0
2016-02-02 15:00:00,74.36,74.6,74.32,74.45,1312160.0,48.8158,48.9734,48.7895,48.8749,1312160.0
2016-02-02 15:30:00,74.45,74.78,74.45,74.62,1834435.0,48.8749,49.0915,48.8749,48.9865,1834435.0
2016-02-03 09:30:00,75.53,75.78,74.83,75.38,1742913.0,49.5839,49.748,49.1243,49.4854,1742913.0
2016-02-03 10:00:00,75.37,75.37,74.67,74.88,1429077.0,49.4788,49.4788,49.0193,49.1572,1429077.0
2016-02-03 10:30:00,74.86,76.41,74.26,76.38,1935624.0,49.144,50.1616,48.7502,50.1419,1935624.0
2016-02-03 11:00:00,76.39,76.65,75.87,76.54,1419641.0,50.1485,50.3191,49.8071,50.2469,1419641.0
2016-02-03 11:30:00,76.54,76.65,75.88,76.22,1107003.0,50.2469,50.3191,49.8136,50.0369,1107003.0
2016-02-03 12:00:00,76.22,76.5,76.12,76.31,794868.0,50.0369,50.2207,49.9712,50.0959,794868.0
2016-02-03 12:30:00,76.33,76.75,75.95,76.69,860941.0,50.1091,50.3848,49.8596,50.3454,860941.0
2016-02-03 13:00:00,76.68,76.9,76.38,76.51,764960.0,50.3388,50.4833,50.1419,50.2272,764960.0
2016-02-03 13:30:00,76.52,76.55,76.1,76.32,482010.0,50.2338,50.2535,49.9581,50.1025,482010.0
2016-02-03 14:00:00,76.32,77.64,76.32,77.39,1317006.0,50.1025,50.9691,50.1025,50.8049,1317006.0
2016-02-03 14:30:00,77.38,78.23,77.35,78.2,1915680.0,50.7984,51.3564,50.7787,51.3367,1915680.0
2016-02-03 15:00:00,78.2,78.34,77.66,77.74,1624864.0,51.3367,51.4286,50.9822,51.0347,1624864.0
2016-02-03 15:30:00,77.74,78.53,77.67,78.46,3133420.0,51.0347,51.5533,50.9887,51.5074,3133420.0
2016-02-04 09:30:00,78.58,78.95,77.95,78.28,1990601.0,51.5861,51.829,51.1726,51.3892,1990601.0
2016-02-04 10:00:00,78.28,78.89,77.56,78.35,1706247.0,51.3892,51.7897,50.9165,51.4352,1706247.0
2016-02-04 10:30:00,78.34,78.73,78.15,78.71,1484676.0,51.4286,51.6846,51.3039,51.6715,1484676.0
2016-02-04 11:00:00,78.7,78.82,78.23,78.75,1576951.0,51.6649,51.7437,51.3564,51.6977,1576951.0
2016-02-04 11:30:00,78.75,79.27,78.44,79.18,1545600.0,51.6977,52.0391,51.4942,51.98,1545600.0
2016-02-04 12:00:00,79.19,79.56,79.01,79.44,1065406.0,51.9866,52.2295,51.8684,52.1507,1065406.0
2016-02-04 12:30:00,79.45,79.88,79.31,79.67,920655.0,52.1573,52.4396,52.0654,52.3017,920655.0
2016-02-04 13:00:00,79.66,79.98,79.55,79.89,1106502.0,52.2951,52.5052,52.2229,52.4461,1106502.0
2016-02-04 13:30:00,79.9,80.0,79.43,79.55,1079596.0,52.4527,52.5183,52.1441,52.2229,1079596.0
2016-02-04 14:00:00,79.55,79.78,79.36,79.46,1249904.0,52.2229,52.3739,52.0982,52.1638,1249904.0
2016-02-04 14:30:00,79.46,79.66,79.3,79.63,1002517.0,52.1638,52.2951,52.0588,52.2754,1002517.0
2016-02-04 15:00:00,79.63,79.66,79.26,79.46,1633444.0,52.2754,52.2951,52.0325,52.1638,1633444.0
2016-02-04 15:30:00,79.47,79.89,79.32,79.82,2640239.0,52.1704,52.4461,52.0719,52.4002,2640239.0
2016-02-05 09:30:00,79.4,79.81,78.58,78.87,4176088.0,52.1245,52.3936,51.5861,51.7765,4176088.0
2016-02-05 10:00:00,78.87,79.13,78.57,78.83,2241271.0,51.7765,51.9472,51.5796,51.7503,2241271.0
2016-02-05 10:30:00,78.83,79.4,78.65,79.1,1595267.0,51.7503,52.1245,51.6321,51.9275,1595267.0
2016-02-05 11:00:00,79.11,79.25,78.75,79.08,1044682.0,51.9341,52.026,51.6977,51.9144,1044682.0
2016-02-05 11:30:00,79.07,79.19,78.67,79.06,1661307.0,51.9078,51.9866,51.6452,51.9013,1661307.0
2016-02-05 12:00:00,79.05,79.19,78.74,79.02,870844.0,51.8947,51.9866,51.6912,51.875,870844.0
2016-02-05 12:30:00,79.02,79.21,78.95,78.99,881009.0,51.875,51.9997,51.829,51.8553,881009.0
2016-02-05 13:00:00,78.99,79.25,78.98,79.01,1013964.0,51.8553,52.026,51.8487,51.8684,1013964.0
2016-02-05 13:30:00,79.01,79.31,78.85,79.23,1208835.0,51.8684,52.0654,51.7634,52.0129,1208835.0
2016-02-05 14:00:00,79.23,79.55,79.06,79.31,1666778.0,52.0129,52.2229,51.9013,52.0654,1666778.0
2016-02-05 14:30:00,79.31,79.59,79.1,79.56,1457020.0,52.0654,52.2492,51.9275,52.2295,1457020.0
2016-02-05 15:00:00,79.57,79.64,79.14,79.61,1550317.0,52.2361,52.282,51.9538,52.2623,1550317.0
2016-02-05 15:30:00,79.61,80.1,79.51,80.08,3703200.0,52.2623,52.584,52.1967,52.5709,3703200.0
2016-02-08 09:30:00,79.3,80.09,78.91,79.44,3053767.0,52.0588,52.5774,51.8028,52.1507,3053767.0
2016-02-08 10:00:00,79.42,79.63,79.17,79.27,2101802.0,52.1376,52.2754,51.9735,52.0391,2101802.0
2016-02-08 10:30:00,79.26,80.13,79.24,80.01,1790337.0,52.0325,52.6037,52.0194,52.5249,1790337.0
2016-02-08 11:00:00,80.01,80.38,79.65,80.37,1714314.0,52.5249,52.7678,52.2886,52.7612,1714314.0
2016-02-08 11:30:00,80.37,80.52,80.23,80.51,1623535.0,52.7612,52.8597,52.6693,52.8531,1623535.0
2016-02-08 12:00:00,80.5,80.86,80.45,80.78,1048742.0,52.8466,53.0829,52.8138,53.0304,1048742.0
2016-02-08 12:30:00,80.78,80.85,80.46,80.56,826103.0,53.0304,53.0763,52.8203,52.886,826103.0
2016-02-08 13:00:00,80.57,80.67,80.45,80.67,691670.0,52.8925,52.9582,52.8138,52.9582,691670.0
2016-02-08 13:30:00,80.67,80.91,80.61,80.78,980553.0,52.9582,53.1157,52.9188,53.0304,980553.0
2016-02-08 14:00:00,80.77,81.09,80.75,80.92,1456199.0,53.0238,53.2339,53.0107,53.1223,1456199.0
2016-02-08 14:30:00,80.91,81.5,80.66,81.46,1624878.0,53.1157,53.5031,52.9516,53.4768,1624878.0
2016-02-08 15:00:00,81.47,81.61,81.21,81.27,2216622.0,53.4834,53.5753,53.3127,53.3521,2216622.0
2016-02-08 15:30:00,81.28,81.78,80.88,81.19,4096513.0,53.3586,53.6869,53.096,53.2996,4096513.0
2016-02-09 09:30:00,79.98,80.67,79.18,79.4,1930422.0,52.9838,53.4409,52.4539,52.5996,1930422.0
2016-02-09 10:00:00,79.39,80.03,79.33,79.49,1401067.0,52.593,53.017,52.5532,52.6592,1401067.0
2016-02-09 10:30:00,79.5,79.62,79.26,79.45,1194596.0,52.6659,52.7454,52.5069,52.6327,1194596.0
2016-02-09 11:00:00,79.44,80.2,79.4,79.96,1169589.0,52.6261,53.1296,52.5996,52.9706,1169589.0
2016-02-09 11:30:00,79.96,79.96,79.39,79.41,872130.0,52.9706,52.9706,52.593,52.6062,872130.0
2016-02-09 12:00:00,79.41,79.47,78.99,79.3,895980.0,52.6062,52.646,52.328,52.5334,895980.0
2016-02-09 12:30:00,79.31,79.52,78.91,79.05,665276.0,52.54,52.6791,52.275,52.3678,665276.0
2016-02-09 13:00:00,79.04,79.1,78.69,78.94,935876.0,52.3611,52.4009,52.1293,52.2949,935876.0
2016-02-09 13:30:00,78.93,79.35,78.71,79.26,844174.0,52.2883,52.5665,52.1425,52.5069,844174.0
2016-02-09 14:00:00,79.27,79.69,79.26,79.48,1161441.0,52.5135,52.7917,52.5069,52.6526,1161441.0
2016-02-09 14:30:00,79.47,80.12,79.47,80.02,1131166.0,52.646,53.0766,52.646,53.0103,1131166.0
2016-02-09 15:00:00,80.02,80.64,79.77,79.88,1482763.0,53.0103,53.4211,52.8447,52.9176,1482763.0
2016-02-09 15:30:00,79.88,80.41,79.83,80.14,1711439.0,52.9176,53.2687,52.8845,53.0898,1711439.0
2016-02-10 09:30:00,79.96,80.29,79.33,80.19,1350707.0,52.9706,53.1892,52.5532,53.123,1350707.0
2016-02-10 10:00:00,80.2,80.86,80.19,80.4,1208433.0,53.1296,53.5668,53.123,53.2621,1208433.0
2016-02-10 10:30:00,80.4,81.45,80.4,80.74,1666396.0,53.2621,53.9577,53.2621,53.4873,1666396.0
2016-02-10 11:00:00,80.74,80.99,80.32,80.35,1007140.0,53.4873,53.6529,53.2091,53.229,1007140.0
2016-02-10 11:30:00,80.35,80.42,79.87,80.25,947972.0,53.229,53.2753,52.911,53.1627,947972.0
2016-02-10 12:00:00,80.26,80.63,80.09,80.35,616766.0,53.1693,53.4144,53.0567,53.229,616766.0
2016-02-10 12:30:00,80.34,80.69,80.3,80.5,665824.0,53.2223,53.4542,53.1958,53.3283,665824.0
2016-02-10 13:00:00,80.51,80.59,80.2,80.25,533000.0,53.335,53.3879,53.1296,53.1627,533000.0
2016-02-10 13:30:00,80.25,80.33,79.79,79.83,559533.0,53.1627,53.2157,52.858,52.8845,559533.0
2016-02-10 14:00:00,79.83,80.24,79.83,80.16,589289.0,52.8845,53.1561,52.8845,53.1031,589289.0
2016-02-10 14:30:00,80.16,80.38,79.78,79.83,567515.0,53.1031,53.2488,52.8514,52.8845,567515.0
2016-02-10 15:00:00,79.83,80.09,79.57,79.6,1071294.0,52.8845,53.0567,52.7122,52.7321,1071294.0
2016-02-10 15:30:00,79.6,79.77,79.28,79.38,1972056.0,52.7321,52.8447,52.5201,52.5864,1972056.0
2016-02-11 09:30:00,78.33,79.0,77.91,78.87,1840213.0,51.8908,52.3346,51.6125,52.2485,1840213.0
2016-02-11 10:00:00,78.83,79.36,78.43,78.46,1234342.0,52.222,52.5731,51.957,51.9769,1234342.0
2016-02-11 10:30:00,78.47,78.53,77.7,77.78,1364660.0,51.9835,52.0233,51.4734,51.5264,1364660.0
2016-02-11 11:00:00,77.8,78.18,77.62,77.72,1113791.0,51.5397,51.7914,51.4204,51.4867,1113791.0
2016-02-11 11:30:00,77.74,77.96,77.58,77.91,877638.0,51.4999,51.6457,51.3939,51.6125,877638.0
2016-02-11 12:00:00,77.9,78.34,77.81,78.0,769105.0,51.6059,51.8974,51.5463,51.6722,769105.0
2016-02-11 12:30:00,77.99,78.34,77.93,78.2,667814.0,51.6655,51.8974,51.6258,51.8047,667814.0
2016-02-11 13:00:00,78.19,78.32,77.97,78.14,530564.0,51.798,51.8842,51.6523,51.7649,530564.0
2016-02-11 13:30:00,78.13,78.33,77.8,77.85,566990.0,51.7583,51.8908,51.5397,51.5728,566990.0
2016-02-11 14:00:00,77.84,77.99,77.73,77.92,724222.0,51.5662,51.6655,51.4933,51.6192,724222.0
2016-02-11 14:30:00,77.92,79.7,77.85,79.25,2032914.0,51.6192,52.7984,51.5728,52.5002,2032914.0
2016-02-11 15:00:00,79.26,79.36,78.7,79.13,1154918.0,52.5069,52.5731,52.1359,52.4208,1154918.0
2016-02-11 15:30:00,79.15,80.15,79.13,79.6,2623515.0,52.434,53.0965,52.4208,52.7321,2623515.0
2016-02-12 09:30:00,80.08,80.38,79.84,80.05,1600905.0,53.0501,53.2488,52.8911,53.0302,1600905.0
2016-02-12 10:00:00,80.02,80.55,79.81,80.4,824700.0,53.0103,53.3614,52.8712,53.2621,824700.0
2016-02-12 10:30:00,80.42,80.77,80.41,80.55,1008834.0,53.2753,53.5072,53.2687,53.3614,1008834.0
2016-02-12 11:00:00,80.56,80.89,80.47,80.81,863838.0,53.3681,53.5867,53.3085,53.5337,863838.0
2016-02-12 11:30:00,80.81,81.0,80.72,80.77,766236.0,53.5337,53.6596,53.4741,53.5072,766236.0
2016-02-12 12:00:00,80.77,80.94,80.62,80.67,747807.0,53.5072,53.6198,53.4078,53.4409,747807.0
2016-02-12 12:30:00,80.67,80.78,80.51,80.65,829842.0,53.4409,53.5138,53.335,53.4277,829842.0
2016-02-12 13:00:00,80.66,80.8,80.23,80.25,1112985.0,53.4343,53.5271,53.1495,53.1627,1112985.0
2016-02-12 13:30:00,80.25,80.58,80.23,80.43,1098158.0,53.1627,53.3813,53.1495,53.282,1098158.0
2016-02-12 14:00:00,80.42,80.69,80.35,80.57,785194.0,53.2753,53.4542,53.229,53.3747,785194.0
2016-02-12 14:30:00,80.59,80.82,80.54,80.79,595435.0,53.3879,53.5403,53.3548,53.5204,595435.0
2016-02-12 15:00:00,80.79,80.91,80.68,80.86,878258.0,53.5204,53.5999,53.4476,53.5668,878258.0
2016-02-12 15:30:00,80.86,81.07,80.59,81.02,2234392.0,53.5668,53.7059,53.3879,53.6728,2234392.0
2016-02-16 09:30:00,81.7,81.85,80.88,81.09,1934775.0,54.1233,54.2227,53.5801,53.7192,1934775.0
2016-02-16 10:00:00,81.08,81.33,80.72,80.89,1050341.0,53.7126,53.8782,53.4741,53.5867,1050341.0
2016-02-16 10:30:00,80.88,80.95,80.44,80.49,816379.0,53.5801,53.6264,53.2886,53.3217,816379.0
2016-02-16 11:00:00,80.49,80.63,80.28,80.5,713361.0,53.3217,53.4144,53.1826,53.3283,713361.0
2016-02-16 11:30:00,80.5,80.86,80.38,80.81,729069.0,53.3283,53.5668,53.2488,53.5337,729069.0
2016-02-16 12:00:00,80.81,81.0,80.68,80.74,725307.0,53.5337,53.6596,53.4476,53.4873,725307.0
2016-02-16 12:30:00,80.73,81.04,80.59,81.02,636096.0,53.4807,53.6861,53.3879,53.6728,636096.0
2016-02-16 13:00:00,81.03,81.05,80.84,80.97,591561.0,53.6794,53.6927,53.5536,53.6397,591561.0
2016-02-16 13:30:00,80.98,81.1,80.93,80.97,417173.0,53.6463,53.7258,53.6132,53.6397,417173.0
2016-02-16 14:00:00,80.96,81.23,80.96,81.23,744910.0,53.6331,53.8119,53.6331,53.8119,744910.0
2016-02-16 14:30:00,81.22,81.29,81.11,81.11,491129.0,53.8053,53.8517,53.7324,53.7324,491129.0
2016-02-16 15:00:00,81.12,81.23,80.99,81.07,794488.0,53.7391,53.8119,53.6529,53.7059,794488.0
2016-02-16 15:30:00,81.07,81.3,80.81,81.21,1757616.0,53.7059,53.8583,53.5337,53.7987,1757616.0
2016-02-17 09:30:00,81.65,81.89,81.16,81.22,1485088.0,54.0902,54.2492,53.7656,53.8053,1485088.0
2016-02-17 10:00:00,81.23,81.63,81.17,81.62,1206310.0,53.8119,54.0769,53.7722,54.0703,1206310.0
2016-02-17 10:30:00,81.63,82.44,81.57,82.39,1322370.0,54.0769,54.6135,54.0372,54.5804,1322370.0
2016-02-17 11:00:00,82.38,82.45,82.21,82.38,1237734.0,54.5738,54.6201,54.4611,54.5738,1237734.0
2016-02-17 11:30:00,82.38,82.78,82.32,82.34,1157463.0,54.5738,54.8387,54.534,54.5473,1157463.0
2016-02-17 12:00:00,82.34,82.57,82.31,82.44,565211.0,54.5473,54.6996,54.5274,54.6135,565211.0
2016-02-17 12:30:00,82.45,82.69,82.41,82.59,632587.0,54.6201,54.7791,54.5936,54.7129,632587.0
2016-02-17 13:00:00,82.59,82.67,81.85,81.97,1042801.0,54.7129,54.7659,54.2227,54.3021,1042801.0
2016-02-17 13:30:00,81.96,82.02,81.65,81.86,794372.0,54.2955,54.3353,54.0902,54.2293,794372.0
2016-02-17 14:00:00,81.86,82.28,81.78,82.16,1036811.0,54.2293,54.5075,54.1763,54.428,1036811.0
2016-02-17 14:30:00,82.16,82.16,81.88,82.0,879569.0,54.428,54.428,54.2425,54.322,879569.0
2016-02-17 15:00:00,82.0,82.06,81.75,81.89,931859.0,54.322,54.3618,54.1564,54.2492,931859.0
2016-02-17 15:30:00,81.89,82.07,81.62,81.98,1771013.0,54.2492,54.3684,54.0703,54.3088,1771013.0
2016-02-18 09:30:00,82.91,83.06,82.04,82.76,2234803.0,54.9249,55.0242,54.3485,54.8255,2234803.0
2016-02-18 10:00:00,82.75,82.92,82.51,82.87,1099845.0,54.8189,54.9315,54.6599,54.8984,1099845.0
2016-02-18 10:30:00,82.89,83.01,82.56,82.8,925437.0,54.9116,54.9911,54.693,54.852,925437.0
2016-02-18 11:00:00,82.73,82.8,81.86,82.2,1282903.0,54.8056,54.852,54.2293,54.4545,1282903.0
2016-02-18 11:30:00,82.2,82.59,81.99,82.57,667360.0,54.4545,54.7129,54.3154,54.6996,667360.0
2016-02-18 12:00:00,82.57,82.87,82.48,82.83,721835.0,54.6996,54.8984,54.64,54.8719,721835.0
2016-02-18 12:30:00,82.83,82.83,82.51,82.55,490017.0,54.8719,54.8719,54.6599,54.6864,490017.0
2016-02-18 13:00:00,82.55,82.6,82.39,82.49,472639.0,54.6864,54.7195,54.5804,54.6466,472639.0
2016-02-18 13:30:00,82.49,82.54,82.19,82.43,546545.0,54.6466,54.6798,54.4479,54.6069,546545.0
2016-02-18 14:00:00,82.42,82.65,82.36,82.59,543755.0,54.6003,54.7526,54.5605,54.7129,543755.0
2016-02-18 14:30:00,82.58,82.7,82.48,82.61,608202.0,54.7062,54.7857,54.64,54.7261,608202.0
2016-02-18 15:00:00,82.61,82.68,82.4,82.59,803609.0,54.7261,54.7725,54.587,54.7129,803609.0
2016-02-18 15:30:00,82.59,82.64,82.21,82.43,1664257.0,54.7129,54.746,54.4611,54.6069,1664257.0
2016-02-19 09:30:00,82.19,82.31,81.75,82.02,2118129.0,54.4479,54.5274,54.1564,54.3353,2118129.0
2016-02-19 10:00:00,82.01,82.01,80.91,81.35,869981.0,54.3286,54.3286,53.5999,53.8914,869981.0
2016-02-19 10:30:00,81.35,81.52,81.24,81.24,879805.0,53.8914,54.004,53.8185,53.8185,879805.0
2016-02-19 11:00:00,81.23,81.5,81.0,81.45,847972.0,53.8119,53.9908,53.6596,53.9577,847972.0
2016-02-19 11:30:00,81.46,81.63,81.44,81.48,788269.0,53.9643,54.0769,53.951,53.9775,788269.0
2016-02-19 12:00:00,81.47,81.5,81.12,81.19,448497.0,53.9709,53.9908,53.7391,53.7854,448497.0
2016-02-19 12:30:00,81.19,81.53,81.14,81.48,455916.0,53.7854,54.0107,53.7523,53.9775,455916.0
2016-02-19 13:00:00,81.48,81.56,81.37,81.48,408298.0,53.9775,54.0305,53.9047,53.9775,408298.0
2016-02-19 13:30:00,81.48,81.72,81.48,81.63,399670.0,53.9775,54.1365,53.9775,54.0769,399670.0
2016-02-19 14:00:00,81.63,81.89,81.6,81.67,533979.0,54.0769,54.2492,54.057,54.1034,533979.0
2016-02-19 14:30:00,81.67,81.78,81.53,81.78,456670.0,54.1034,54.1763,54.0107,54.1763,456670.0
2016-02-19 15:00:00,81.78,82.0,81.71,82.0,753620.0,54.1763,54.322,54.1299,54.322,753620.0
2016-02-19 15:30:00,82.0,82.55,81.99,82.48,1713143.0,54.322,54.6864,54.3154,54.64,1713143.0
2016-02-22 09:30:00,83.21,83.44,82.77,82.92,1653822.0,55.1236,55.276,54.8321,54.9315,1653822.0
2016-02-22 10:00:00,82.93,83.15,82.6,82.71,1155302.0,54.9381,55.0839,54.7195,54.7924,1155302.0
2016-02-22 10:30:00,82.72,82.91,82.62,82.67,766030.0,54.799,54.9249,54.7327,54.7659,766030.0
2016-02-22 11:00:00,82.67,82.76,82.52,82.6,743818.0,54.7659,54.8255,54.6665,54.7195,743818.0
2016-02-22 11:30:00,82.59,82.74,82.5,82.71,1073149.0,54.7129,54.8122,54.6533,54.7924,1073149.0
2016-02-22 12:00:00,82.7,82.8,82.62,82.77,656854.0,54.7857,54.852,54.7327,54.8321,656854.0
2016-02-22 12:30:00,82.77,82.82,82.53,82.59,630457.0,54.8321,54.8652,54.6731,54.7129,630457.0
2016-02-22 13:00:00,82.58,82.61,82.47,82.48,624850.0,54.7062,54.7261,54.6334,54.64,624850.0
2016-02-22 13:30:00,82.48,82.88,82.46,82.73,523005.0,54.64,54.905,54.6268,54.8056,523005.0
2016-02-22 14:00:00,82.74,82.85,82.47,82.57,785906.0,54.8122,54.8851,54.6334,54.6996,785906.0
2016-02-22 14:30:00,82.58,82.58,82.39,82.44,480077.0,54.7062,54.7062,54.5804,54.6135,480077.0
2016-02-22 15:00:00,82.44,82.46,82.2,82.35,1119351.0,54.6135,54.6268,54.4545,54.5539,1119351.0
2016-02-22 15:30:00,82.35,82.46,82.23,82.37,1832455.0,54.5539,54.6268,54.4744,54.5671,1832455.0
2016-02-23 09:30:00,81.99,82.33,81.78,82.22,1096481.0,54.3154,54.5406,54.1763,54.4678,1096481.0
2016-02-23 10:00:00,82.19,82.37,82.02,82.36,536092.0,54.4479,54.5671,54.3353,54.5605,536092.0
2016-02-23 10:30:00,82.37,82.37,81.78,81.84,770584.0,54.5671,54.5671,54.1763,54.216,770584.0
2016-02-23 11:00:00,81.83,81.83,81.37,81.49,733295.0,54.2094,54.2094,53.9047,53.9842,733295.0
2016-02-23 11:30:00,81.49,81.86,81.42,81.63,539468.0,53.9842,54.2293,53.9378,54.0769,539468.0
2016-02-23 12:00:00,81.62,81.68,81.47,81.65,329791.0,54.0703,54.11,53.9709,54.0902,329791.0
2016-02-23 12:30:00,81.65,81.73,81.47,81.49,424961.0,54.0902,54.1432,53.9709,53.9842,424961.0
2016-02-23 13:00:00,81.5,81.54,81.26,81.35,291885.0,53.9908,54.0173,53.8318,53.8914,291885.0
2016-02-23 13:30:00,81.36,81.36,81.11,81.19,411305.0,53.898,53.898,53.7324,53.7854,411305.0
2016-02-23 14:00:00,81.2,81.45,81.03,81.33,744885.0,53.7921,53.9577,53.6794,53.8782,744885.0
2016-02-23 14:30:00,81.33,81.4,81.06,81.08,749482.0,53.8782,53.9245,53.6993,53.7126,749482.0
2016-02-23 15:00:00,81.09,81.2,80.87,81.12,694900.0,53.7192,53.7921,53.5734,53.7391,694900.0
2016-02-23 15:30:00,81.13,81.56,81.13,81.23,1262092.0,53.7457,54.0305,53.7457,53.8119,1262092.0
2016-02-24 09:30:00,79.91,80.44,79.67,80.14,2090287.0,52.9375,53.2886,52.7785,53.0898,2090287.0
2016-02-24 10:00:00,80.15,80.26,79.91,80.06,767186.0,53.0965,53.1693,52.9375,53.0368,767186.0
2016-02-24 10:30:00,80.06,80.65,79.95,80.32,967878.0,53.0368,53.4277,52.964,53.2091,967878.0
2016-02-24 11:00:00,80.32,80.34,79.82,79.99,548216.0,53.2091,53.2223,52.8779,52.9905,548216.0
2016-02-24 11:30:00,79.99,80.94,79.91,80.94,624866.0,52.9905,53.6198,52.9375,53.6198,624866.0
2016-02-24 12:00:00,80.95,81.25,80.57,80.59,675444.0,53.6264,53.8252,53.3747,53.3879,675444.0
2016-02-24 12:30:00,80.59,81.09,80.58,80.92,445455.0,53.3879,53.7192,53.3813,53.6066,445455.0
2016-02-24 13:00:00,80.93,81.12,80.74,80.88,613294.0,53.6132,53.7391,53.4873,53.5801,613294.0
2016-02-24 13:30:00,80.88,80.95,80.61,80.79,621948.0,53.5801,53.6264,53.4012,53.5204,621948.0
2016-02-24 14:00:00,80.8,81.29,80.76,81.22,727551.0,53.5271,53.8517,53.5006,53.8053,727551.0
2016-02-24 14:30:00,81.22,81.44,81.12,81.2,625238.0,53.8053,53.951,53.7391,53.7921,625238.0
2016-02-24 15:00:00,81.2,81.77,81.2,81.59,577848.0,53.7921,54.1697,53.7921,54.0504,577848.0
2016-02-24 15:30:00,81.59,81.64,81.32,81.46,1100803.0,54.0504,54.0835,53.8715,53.9643,1100803.0
2016-02-25 09:30:00,81.56,81.68,80.95,81.08,1070973.0,54.0305,54.11,53.6264,53.7126,1070973.0
2016-02-25 10:00:00,81.06,81.07,80.55,80.67,887887.0,53.6993,53.7059,53.3614,53.4409,887887.0
2016-02-25 10:30:00,80.67,80.67,80.15,80.18,746462.0,53.4409,53.4409,53.0965,53.1163,746462.0
2016-02-25 11:00:00,80.17,80.37,80.02,80.34,624622.0,53.1097,53.2422,53.0103,53.2223,624622.0
2016-02-25 11:30:00,80.33,80.46,80.08,80.39,627869.0,53.2157,53.3018,53.0501,53.2555,627869.0
2016-02-25 12:00:00,80.39,80.48,80.18,80.26,465121.0,53.2555,53.3151,53.1163,53.1693,465121.0
2016-02-25 12:30:00,80.26,80.35,80.03,80.22,857723.0,53.1693,53.229,53.017,53.1428,857723.0
2016-02-25 13:00:00,80.21,80.55,80.19,80.54,795666.0,53.1362,53.3614,53.123,53.3548,795666.0
2016-02-25 13:30:00,80.54,81.24,80.52,81.22,847623.0,53.3548,53.8185,53.3416,53.8053,847623.0
2016-02-25 14:00:00,81.22,81.44,81.07,81.3,776895.0,53.8053,53.951,53.7059,53.8583,776895.0
2016-02-25 14:30:00,81.29,81.52,81.27,81.41,881069.0,53.8517,54.004,53.8384,53.9312,881069.0
2016-02-25 15:00:00,81.42,81.83,81.39,81.74,1074070.0,53.9378,54.2094,53.9179,54.1498,1074070.0
2016-02-25 15:30:00,81.74,82.07,81.69,82.04,1872005.0,54.1498,54.3684,54.1167,54.3485,1872005.0
2016-02-26 09:30:00,82.89,83.08,82.33,82.48,1734600.0,54.9116,55.0375,54.5406,54.64,1734600.0
2016-02-26 10:00:00,82.47,82.51,81.72,82.06,1782562.0,54.6334,54.6599,54.1365,54.3618,1782562.0
2016-02-26 10:30:00,82.05,82.46,82.04,82.45,1051157.0,54.3551,54.6268,54.3485,54.6201,1051157.0
2016-02-26 11:00:00,82.46,82.48,81.93,81.93,877726.0,54.6268,54.64,54.2756,54.2756,877726.0
2016-02-26 11:30:00,81.93,82.12,81.83,82.03,783439.0,54.2756,54.4015,54.2094,54.3419,783439.0
2016-02-26 12:00:00,82.02,82.4,81.88,82.34,631531.0,54.3353,54.587,54.2425,54.5473,631531.0
2016-02-26 12:30:00,82.34,82.61,82.3,82.42,668455.0,54.5473,54.7261,54.5208,54.6003,668455.0
2016-02-26 13:00:00,82.41,82.55,82.38,82.5,557045.0,54.5936,54.6864,54.5738,54.6533,557045.0
2016-02-26 13:30:00,82.5,82.53,82.3,82.39,616168.0,54.6533,54.6731,54.5208,54.5804,616168.0
2016-02-26 14:00:00,82.4,82.52,82.05,82.26,653584.0,54.587,54.6665,54.3551,54.4943,653584.0
2016-02-26 14:30:00,82.26,82.27,81.91,81.91,682649.0,54.4943,54.5009,54.2624,54.2624,682649.0
2016-02-26 15:00:00,81.9,82.05,81.69,81.72,751241.0,54.2558,54.3551,54.1167,54.1365,751241.0
2016-02-26 15:30:00,81.73,82.02,81.7,81.72,1161886.0,54.1432,54.3353,54.1233,54.1365,1161886.0
2016-02-29 09:30:00,81.88,82.4,81.67,81.68,1080997.0,54.2425,54.587,54.1034,54.11,1080997.0
2016-02-29 10:00:00,81.67,81.9,81.51,81.89,687055.0,54.1034,54.2558,53.9974,54.2492,687055.0
2016-02-29 10:30:00,81.89,81.95,81.58,81.83,711568.0,54.2492,54.2889,54.0438,54.2094,711568.0
2016-02-29 11:00:00,81.83,81.9,81.63,81.68,667978.0,54.2094,54.2558,54.0769,54.11,667978.0
2016-02-29 11:30:00,81.67,81.98,81.67,81.81,560423.0,54.1034,54.3088,54.1034,54.1962,560423.0
2016-02-29 12:00:00,81.8,81.89,81.4,81.51,575193.0,54.1895,54.2492,53.9245,53.9974,575193.0
2016-02-29 12:30:00,81.51,81.56,81.26,81.39,562991.0,53.9974,54.0305,53.8318,53.9179,562991.0
2016-02-29 13:00:00,81.39,81.43,81.23,81.33,559225.0,53.9179,53.9444,53.8119,53.8782,559225.0
2016-02-29 13:30:00,81.34,81.37,81.1,81.34,645638.0,53.8848,53.9047,53.7258,53.8848,645638.0
2016-02-29 14:00:00,81.34,81.36,80.73,80.83,807980.0,53.8848,53.898,53.4807,53.5469,807980.0
2016-02-29 14:30:00,80.83,80.83,80.36,80.37,861738.0,53.5469,53.5469,53.2356,53.2422,861738.0
2016-02-29 15:00:00,80.36,80.55,80.05,80.51,1345797.0,53.2356,53.3614,53.0302,53.335,1345797.0
2016-02-29 15:30:00,80.51,80.6,80.14,80.15,2854469.0,53.335,53.3946,53.0898,53.0965,2854469.0
2016-03-01 09:30:00,80.56,80.76,80.32,80.67,1421728.0,53.3681,53.5006,53.2091,53.4409,1421728.0
2016-03-01 10:00:00,80.69,81.12,80.6,80.99,1227163.0,53.4542,53.7391,53.3946,53.6529,1227163.0
2016-03-01 10:30:00,81.0,81.02,80.56,80.62,760180.0,53.6596,53.6728,53.3681,53.4078,760180.0
2016-03-01 11:00:00,80.61,80.94,80.55,80.8,678392.0,53.4012,53.6198,53.3614,53.5271,678392.0
2016-03-01 11:30:00,80.81,81.09,80.78,81.01,959783.0,53.5337,53.7192,53.5138,53.6662,959783.0
2016-03-01 12:00:00,81.02,81.25,80.89,81.17,980399.0,53.6728,53.8252,53.5867,53.7722,980399.0
2016-03-01 12:30:00,81.18,81.41,81.11,81.4,824249.0,53.7788,53.9312,53.7324,53.9245,824249.0
2016-03-01 13:00:00,81.4,81.64,81.18,81.59,790839.0,53.9245,54.0835,53.7788,54.0504,790839.0
2016-03-01 13:30:00,81.58,81.77,81.49,81.62,773860.0,54.0438,54.1697,53.9842,54.0703,773860.0
2016-03-01 14:00:00,81.62,81.66,81.31,81.46,778806.0,54.0703,54.0968,53.8649,53.9643,778806.0
2016-03-01 14:30:00,81.46,81.5,81.32,81.44,860050.0,53.9643,53.9908,53.8715,53.951,860050.0
2016-03-01 15:00:00,81.43,81.56,81.36,81.45,1079629.0,53.9444,54.0305,53.898,53.9577,1079629.0
2016-03-01 15:30:00,81.46,81.47,81.24,81.28,1772552.0,53.9643,53.9709,53.8185,53.845,1772552.0
2016-03-02 09:30:00,80.95,81.09,80.31,80.75,1962505.0,53.6264,53.7192,53.2025,53.4939,1962505.0
2016-03-02 10:00:00,80.75,81.26,80.67,81.09,930715.0,53.4939,53.8318,53.4409,53.7192,930715.0
2016-03-02 10:30:00,81.07,81.55,80.56,81.52,1111957.0,53.7059,54.0239,53.3681,54.004,1111957.0
2016-03-02 11:00:00,81.51,81.91,81.4,81.83,964992.0,53.9974,54.2624,53.9245,54.2094,964992.0
2016-03-02 11:30:00,81.84,81.96,81.48,81.54,573749.0,54.216,54.2955,53.9775,54.0173,573749.0
2016-03-02 12:00:00,81.55,81.73,81.39,81.64,517355.0,54.0239,54.1432,53.9179,54.0835,517355.0
2016-03-02 12:30:00,81.65,81.99,81.59,81.95,609246.0,54.0902,54.3154,54.0504,54.2889,609246.0
2016-03-02 13:00:00,81.96,81.99,81.77,81.89,363737.0,54.2955,54.3154,54.1697,54.2492,363737.0
2016-03-02 13:30:00,81.89,82.03,81.83,81.84,594214.0,54.2492,54.3419,54.2094,54.216,594214.0
2016-03-02 14:00:00,81.84,82.35,81.78,82.32,725487.0,54.216,54.5539,54.1763,54.534,725487.0
2016-03-02 14:30:00,82.33,82.39,82.19,82.26,873182.0,54.5406,54.5804,54.4479,54.4943,873182.0
2016-03-02 15:00:00,82.26,82.71,82.24,82.39,869987.0,54.4943,54.7924,54.481,54.5804,869987.0
2016-03-02 15:30:00,82.4,82.72,82.28,82.69,1621654.0,54.587,54.799,54.5075,54.7791,1621654.0
2016-03-03 09:30:00,82.66,82.72,81.86,81.92,1389912.0,54.7592,54.799,54.2293,54.269,1389912.0
2016-03-03 10:00:00,81.92,81.98,81.54,81.82,881347.0,54.269,54.3088,54.0173,54.2028,881347.0
2016-03-03 10:30:00,81.82,82.43,81.8,82.23,913607.0,54.2028,54.6069,54.1895,54.4744,913607.0
2016-03-03 11:00:00,82.23,82.25,81.72,81.88,846847.0,54.4744,54.4876,54.1365,54.2425,846847.0
2016-03-03 11:30:00,81.89,82.19,81.69,81.72,741476.0,54.2492,54.4479,54.1167,54.1365,741476.0
2016-03-03 12:00:00,81.73,81.84,81.54,81.81,804270.0,54.1432,54.216,54.0173,54.1962,804270.0
2016-03-03 12:30:00,81.8,82.16,81.79,82.1,633785.0,54.1895,54.428,54.1829,54.3883,633785.0
2016-03-03 13:00:00,82.11,82.29,82.07,82.22,514873.0,54.3949,54.5141,54.3684,54.4678,514873.0
2016-03-03 13:30:00,82.22,82.3,82.06,82.11,870465.0,54.4678,54.5208,54.3618,54.3949,870465.0
2016-03-03 14:00:00,82.11,82.33,81.95,82.21,531661.0,54.3949,54.5406,54.2889,54.4611,531661.0
2016-03-03 14:30:00,82.22,82.54,82.14,82.41,482541.0,54.4678,54.6798,54.4148,54.5936,482541.0
2016-03-03 15:00:00,82.41,82.5,82.29,82.33,773577.0,54.5936,54.6533,54.5141,54.5406,773577.0
2016-03-03 15:30:00,82.34,82.4,82.12,82.39,1362545.0,54.5473,54.587,54.4015,54.5804,1362545.0
2016-03-04 09:30:00,82.66,82.78,81.81,81.97,1365524.0,54.7592,54.8387,54.1962,54.3021,1365524.0
2016-03-04 10:00:00,81.97,82.08,81.76,81.92,906252.0,54.3021,54.375,54.163,54.269,906252.0
2016-03-04 10:30:00,81.92,82.49,81.87,82.35,850706.0,54.269,54.6466,54.2359,54.5539,850706.0
2016-03-04 11:00:00,82.36,82.77,82.35,82.62,1045366.0,54.5605,54.8321,54.5539,54.7327,1045366.0
2016-03-04 11:30:00,82.62,82.9,82.58,82.89,992934.0,54.7327,54.9182,54.7062,54.9116,992934.0
2016-03-04 12:00:00,82.89,82.97,82.63,82.68,957199.0,54.9116,54.9646,54.7394,54.7725,957199.0
2016-03-04 12:30:00,82.67,82.72,82.22,82.29,989769.0,54.7659,54.799,54.4678,54.5141,989769.0
2016-03-04 13:00:00,82.29,82.55,82.29,82.4,869279.0,54.5141,54.6864,54.5141,54.587,869279.0
2016-03-04 13:30:00,82.39,82.44,82.24,82.37,1076913.0,54.5804,54.6135,54.481,54.5671,1076913.0
2016-03-04 14:00:00,82.37,82.63,82.32,82.56,1347483.0,54.5671,54.7394,54.534,54.693,1347483.0
2016-03-04 14:30:00,82.56,82.7,82.45,82.67,1025194.0,54.693,54.7857,54.6201,54.7659,1025194.0
2016-03-04 15:00:00,82.67,82.69,82.43,82.5,1365655.0,54.7659,54.7791,54.6069,54.6533,1365655.0
2016-03-04 15:30:00,82.5,82.62,82.1,82.28,2794991.0,54.6533,54.7327,54.3883,54.5075,2794991.0
2016-03-07 09:30:00,82.31,82.63,82.21,82.46,1355298.0,54.5274,54.7394,54.4611,54.6268,1355298.0
2016-03-07 10:00:00,82.46,83.35,82.4,83.34,2075303.0,54.6268,55.2163,54.587,55.2097,2075303.0
2016-03-07 10:30:00,83.34,83.99,83.34,83.74,1765549.0,55.2097,55.6403,55.2097,55.4747,1765549.0
2016-03-07 11:00:00,83.75,83.84,83.36,83.54,1157700.0,55.4813,55.541,55.223,55.3422,1157700.0
2016-03-07 11:30:00,83.55,83.88,83.48,83.75,1397655.0,55.3488,55.5675,55.3025,55.4813,1397655.0
2016-03-07 12:00:00,83.75,83.84,83.58,83.75,520625.0,55.4813,55.541,55.3687,55.4813,520625.0
2016-03-07 12:30:00,83.75,84.05,83.71,84.01,725501.0,55.4813,55.6801,55.4548,55.6536,725501.0
2016-03-07 13:00:00,84.02,84.29,84.0,84.01,726449.0,55.6602,55.8391,55.6469,55.6536,726449.0
2016-03-07 13:30:00,84.01,84.31,83.97,84.28,689878.0,55.6536,55.8523,55.6271,55.8324,689878.0
2016-03-07 14:00:00,84.28,84.38,83.94,84.1,955986.0,55.8324,55.8987,55.6072,55.7132,955986.0
2016-03-07 14:30:00,84.11,84.14,83.92,84.04,646712.0,55.7198,55.7397,55.594,55.6734,646712.0
2016-03-07 15:00:00,84.04,84.24,83.8,84.08,954993.0,55.6734,55.8059,55.5145,55.6999,954993.0
2016-03-07 15:30:00,84.09,84.46,84.0,84.45,2078360.0,55.7066,55.9517,55.6469,55.9451,2078360.0
2016-03-08 09:30:00,84.0,84.21,83.6,83.61,1395664.0,55.6469,55.7861,55.382,55.3886,1395664.0
2016-03-08 10:00:00,83.61,83.61,82.97,83.21,968193.0,55.3886,55.3886,54.9646,55.1236,968193.0
2016-03-08 10:30:00,83.21,83.31,82.89,82.98,739401.0,55.1236,55.1898,54.9116,54.9712,739401.0
2016-03-08 11:00:00,83.0,83.46,82.96,83.29,591658.0,54.9845,55.2892,54.958,55.1766,591658.0
2016-03-08 11:30:00,83.29,83.49,83.09,83.09,529906.0,55.1766,55.3091,55.0441,55.0441,529906.0
2016-03-08 12:00:00,83.1,83.37,83.05,83.34,410981.0,55.0507,55.2296,55.0176,55.2097,410981.0
2016-03-08 12:30:00,83.35,83.49,83.22,83.49,444189.0,55.2163,55.3091,55.1302,55.3091,444189.0
2016-03-08 13:00:00,83.48,83.5,83.19,83.37,527637.0,55.3025,55.3157,55.1104,55.2296,527637.0
2016-03-08 13:30:00,83.37,83.53,83.32,83.39,626548.0,55.2296,55.3356,55.1965,55.2428,626548.0
2016-03-08 14:00:00,83.38,83.45,83.22,83.23,496160.0,55.2362,55.2826,55.1302,55.1369,496160.0
2016-03-08 14:30:00,83.24,83.29,83.07,83.1,436410.0,55.1435,55.1766,55.0309,55.0507,436410.0
2016-03-08 15:00:00,83.1,83.17,82.54,82.54,872676.0,55.0507,55.0971,54.6798,54.6798,872676.0
2016-03-08 15:30:00,82.54,82.75,82.48,82.64,2441262.0,54.6798,54.8189,54.64,54.746,2441262.0
2016-03-09 09:30:00,83.22,83.27,82.75,83.12,1156431.0,55.1302,55.1633,54.8189,55.064,1156431.0
2016-03-09 10:00:00,83.13,83.32,82.81,82.94,1142701.0,55.0706,55.1965,54.8586,54.9447,1142701.0
2016-03-09 10:30:00,82.94,83.54,82.91,83.21,1230254.0,54.9447,55.3422,54.9249,55.1236,1230254.0
2016-03-09 11:00:00,83.21,83.85,83.2,83.74,799655.0,55.1236,55.5476,55.117,55.4747,799655.0
2016-03-09 11:30:00,83.74,83.81,83.34,83.48,778989.0,55.4747,55.5211,55.2097,55.3025,778989.0
2016-03-09 12:00:00,83.49,83.5,83.08,83.1,642160.0,55.3091,55.3157,55.0375,55.0507,642160.0
2016-03-09 12:30:00,83.11,83.27,82.85,82.89,501744.0,55.0574,55.1633,54.8851,54.9116,501744.0
2016-03-09 13:00:00,82.88,82.89,82.56,82.65,674769.0,54.905,54.9116,54.693,54.7526,674769.0
2016-03-09 13:30:00,82.65,82.87,82.65,82.8,546813.0,54.7526,54.8984,54.7526,54.852,546813.0
2016-03-09 14:00:00,82.81,82.85,82.56,82.82,728993.0,54.8586,54.8851,54.693,54.8652,728993.0
2016-03-09 14:30:00,82.81,82.86,82.5,82.56,948432.0,54.8586,54.8917,54.6533,54.693,948432.0
2016-03-09 15:00:00,82.56,82.66,82.36,82.51,807747.0,54.693,54.7592,54.5605,54.6599,807747.0
2016-03-09 15:30:00,82.51,82.59,82.24,82.33,1601404.0,54.6599,54.7129,54.481,54.5406,1601404.0
2016-03-10 09:30:00,82.42,82.66,81.07,81.97,2907320.0,54.6003,54.7592,53.7059,54.3021,2907320.0
2016-03-10 10:00:00,81.97,82.03,81.44,81.52,1028692.0,54.3021,54.3419,53.951,54.004,1028692.0
2016-03-10 10:30:00,81.53,81.54,81.14,81.17,1279118.0,54.0107,54.0173,53.7523,53.7722,1279118.0
2016-03-10 11:00:00,81.18,81.38,80.93,81.13,1185128.0,53.7788,53.9113,53.6132,53.7457,1185128.0
2016-03-10 11:30:00,81.11,81.55,81.04,81.5,750983.0,53.7324,54.0239,53.6861,53.9908,750983.0
2016-03-10 12:00:00,81.5,81.57,81.14,81.37,819735.0,53.9908,54.0372,53.7523,53.9047,819735.0
2016-03-10 12:30:00,81.36,81.51,81.21,81.38,821124.0,53.898,53.9974,53.7987,53.9113,821124.0
2016-03-10 13:00:00,81.38,81.81,81.34,81.76,536427.0,53.9113,54.1962,53.8848,54.163,536427.0
2016-03-10 13:30:00,81.76,81.87,81.48,81.5,454810.0,54.163,54.2359,53.9775,53.9908,454810.0
2016-03-10 14:00:00,81.5,81.7,81.31,81.59,581911.0,53.9908,54.1233,53.8649,54.0504,581911.0
2016-03-10 14:30:00,81.6,81.83,81.58,81.69,472065.0,54.057,54.2094,54.0438,54.1167,472065.0
2016-03-10 15:00:00,81.69,82.13,81.62,82.02,808751.0,54.1167,54.4081,54.0703,54.3353,808751.0
2016-03-10 15:30:00,82.03,82.21,81.81,82.19,1410266.0,54.3419,54.4611,54.1962,54.4479,1410266.0
2016-03-11 09:30:00,83.22,83.53,82.4,82.44,1657774.0,55.1302,55.3356,54.587,54.6135,1657774.0
2016-03-11 10:00:00,82.45,82.63,82.34,82.37,914688.0,54.6201,54.7394,54.5473,54.5671,914688.0
2016-03-11 10:30:00,82.38,82.51,82.02,82.04,1027164.0,54.5738,54.6599,54.3353,54.3485,1027164.0
2016-03-11 11:00:00,82.04,82.51,82.0,82.35,694193.0,54.3485,54.6599,54.322,54.5539,694193.0
2016-03-11 11:30:00,82.35,82.48,82.07,82.42,669130.0,54.5539,54.64,54.3684,54.6003,669130.0
2016-03-11 12:00:00,82.43,82.83,82.38,82.67,602247.0,54.6069,54.8719,54.5738,54.7659,602247.0
2016-03-11 12:30:00,82.68,82.71,82.4,82.5,573195.0,54.7725,54.7924,54.587,54.6533,573195.0
2016-03-11 13:00:00,82.51,82.52,82.31,82.37,453853.0,54.6599,54.6665,54.5274,54.5671,453853.0
2016-03-11 13:30:00,82.37,82.46,82.24,82.41,419516.0,54.5671,54.6268,54.481,54.5936,419516.0
2016-03-11 14:00:00,82.41,82.44,82.29,82.39,480094.0,54.5936,54.6135,54.5141,54.5804,480094.0
2016-03-11 14:30:00,82.39,82.43,82.27,82.33,568184.0,54.5804,54.6069,54.5009,54.5406,568184.0
2016-03-11 15:00:00,82.33,82.47,82.31,82.36,1149715.0,54.5406,54.6334,54.5274,54.5605,1149715.0
2016-03-11 15:30:00,82.35,82.42,82.11,82.19,1957017.0,54.5539,54.6003,54.3949,54.4479,1957017.0
2016-03-14 09:30:00,81.48,81.74,81.08,81.11,1100098.0,53.9775,54.1498,53.7126,53.7324,1100098.0
2016-03-14 10:00:00,81.12,81.62,81.01,81.55,850141.0,53.7391,54.0703,53.6662,54.0239,850141.0
2016-03-14 10:30:00,81.54,81.95,81.51,81.75,670842.0,54.0173,54.2889,53.9974,54.1564,670842.0
2016-03-14 11:00:00,81.74,82.12,81.7,82.03,556560.0,54.1498,54.4015,54.1233,54.3419,556560.0
2016-03-14 11:30:00,82.04,82.33,82.02,82.31,590557.0,54.3485,54.5406,54.3353,54.5274,590557.0
2016-03-14 12:00:00,82.31,82.34,82.17,82.25,464111.0,54.5274,54.5473,54.4346,54.4876,464111.0
2016-03-14 12:30:00,82.26,82.34,82.23,82.29,461191.0,54.4943,54.5473,54.4744,54.5141,461191.0
2016-03-14 13:00:00,82.29,82.42,82.21,82.32,403485.0,54.5141,54.6003,54.4611,54.534,403485.0
2016-03-14 13:30:00,82.31,82.47,82.28,82.36,333047.0,54.5274,54.6334,54.5075,54.5605,333047.0
2016-03-14 14:00:00,82.37,82.44,82.21,82.41,322418.0,54.5671,54.6135,54.4611,54.5936,322418.0
2016-03-14 14:30:00,82.42,82.56,82.36,82.46,357492.0,54.6003,54.693,54.5605,54.6268,357492.0
2016-03-14 15:00:00,82.46,82.6,82.38,82.59,407038.0,54.6268,54.7195,54.5738,54.7129,407038.0
2016-03-14 15:30:00,82.58,82.64,82.37,82.39,977206.0,54.7062,54.746,54.5671,54.5804,977206.0
2016-03-15 09:30:00,81.6,82.23,81.52,82.1,861526.0,54.057,54.4744,54.004,54.3883,861526.0
2016-03-15 10:00:00,82.07,82.5,82.01,82.39,661500.0,54.3684,54.6533,54.3286,54.5804,661500.0
2016-03-15 10:30:00,82.38,82.54,82.29,82.35,689554.0,54.5738,54.6798,54.5141,54.5539,689554.0
2016-03-15 11:00:00,82.34,82.52,82.21,82.39,550193.0,54.5473,54.6665,54.4611,54.5804,550193.0
2016-03-15 11:30:00,82.39,82.43,82.09,82.13,430598.0,54.5804,54.6069,54.3816,54.4081,430598.0
2016-03-15 12:00:00,82.14,82.21,82.08,82.17,314670.0,54.4148,54.4611,54.375,54.4346,314670.0
2016-03-15 12:30:00,82.16,82.19,82.06,82.14,366856.0,54.428,54.4479,54.3618,54.4148,366856.0
2016-03-15 13:00:00,82.13,82.52,82.11,82.45,576252.0,54.4081,54.6665,54.3949,54.6201,576252.0
2016-03-15 13:30:00,82.45,82.57,82.25,82.4,453953.0,54.6201,54.6996,54.4876,54.587,453953.0
2016-03-15 14:00:00,82.4,82.49,82.27,82.36,658031.0,54.587,54.6466,54.5009,54.5605,658031.0
2016-03-15 14:30:00,82.36,82.48,82.29,82.38,398705.0,54.5605,54.64,54.5141,54.5738,398705.0
2016-03-15 15:00:00,82.37,82.61,82.34,82.59,473417.0,54.5671,54.7261,54.5473,54.7129,473417.0
2016-03-15 15:30:00,82.59,82.85,82.47,82.81,1065198.0,54.7129,54.8851,54.6334,54.8586,1065198.0
2016-03-16 09:30:00,83.02,83.16,82.41,82.55,1034165.0,54.9977,55.0905,54.5936,54.6864,1034165.0
2016-03-16 10:00:00,82.56,82.69,82.07,82.13,680547.0,54.693,54.7791,54.3684,54.4081,680547.0
2016-03-16 10:30:00,82.16,82.3,81.94,82.19,595229.0,54.428,54.5208,54.2823,54.4479,595229.0
2016-03-16 11:00:00,82.2,82.34,81.98,82.02,585602.0,54.4545,54.5473,54.3088,54.3353,585602.0
2016-03-16 11:30:00,82.02,82.24,82.02,82.18,392173.0,54.3353,54.481,54.3353,54.4413,392173.0
2016-03-16 12:00:00,82.18,82.44,82.09,82.42,507419.0,54.4413,54.6135,54.3816,54.6003,507419.0
2016-03-16 12:30:00,82.41,82.43,82.08,82.22,542197.0,54.5936,54.6069,54.375,54.4678,542197.0
2016-03-16 13:00:00,82.22,82.3,81.98,82.01,429717.0,54.4678,54.5208,54.3088,54.3286,429717.0
2016-03-16 13:30:00,82.0,82.3,81.99,82.23,336696.0,54.322,54.5208,54.3154,54.4744,336696.0
2016-03-16 14:00:00,82.26,82.98,82.24,82.95,1210784.0,54.4943,54.9712,54.481,54.9514,1210784.0
2016-03-16 14:30:00,82.94,83.07,82.62,82.74,825745.0,54.9447,55.0309,54.7327,54.8122,825745.0
2016-03-16 15:00:00,82.74,82.97,82.5,82.95,966874.0,54.8122,54.9646,54.6533,54.9514,966874.0
2016-03-16 15:30:00,82.95,83.03,82.85,82.91,1627887.0,54.9514,55.0044,54.8851,54.9249,1627887.0
2016-03-17 09:30:00,83.55,83.7,82.72,82.83,1307150.0,55.3488,55.4482,54.799,54.8719,1307150.0
2016-03-17 10:00:00,82.83,83.43,82.81,83.3,792677.0,54.8719,55.2693,54.8586,55.1832,792677.0
2016-03-17 10:30:00,83.3,83.57,83.24,83.53,767598.0,55.1832,55.3621,55.1435,55.3356,767598.0
2016-03-17 11:00:00,83.53,84.01,83.52,84.0,871262.0,55.3356,55.6536,55.329,55.6469,871262.0
2016-03-17 11:30:00,84.0,84.21,83.96,84.14,683145.0,55.6469,55.7861,55.6204,55.7397,683145.0
2016-03-17 12:00:00,84.14,84.18,84.06,84.17,646399.0,55.7397,55.7662,55.6867,55.7596,646399.0
2016-03-17 12:30:00,84.17,84.39,84.12,84.31,517758.0,55.7596,55.9053,55.7264,55.8523,517758.0
2016-03-17 13:00:00,84.31,84.44,84.08,84.13,493368.0,55.8523,55.9384,55.6999,55.7331,493368.0
2016-03-17 13:30:00,84.14,84.39,84.1,84.39,470956.0,55.7397,55.9053,55.7132,55.9053,470956.0
2016-03-17 14:00:00,84.39,84.68,84.36,84.64,688329.0,55.9053,56.0974,55.8854,56.0709,688329.0
2016-03-17 14:30:00,84.64,84.65,84.23,84.26,703958.0,56.0709,56.0775,55.7993,55.8192,703958.0
2016-03-17 15:00:00,84.26,84.33,84.2,84.27,514090.0,55.8192,55.8656,55.7794,55.8258,514090.0
2016-03-17 15:30:00,84.27,84.29,84.06,84.06,1165541.0,55.8258,55.8391,55.6867,55.6867,1165541.0
2016-03-18 09:30:00,84.59,84.6,83.8,83.86,4501851.0,56.0378,56.0444,55.5145,55.5542,4501851.0
2016-03-18 10:00:00,83.85,83.86,83.31,83.33,1203100.0,55.5476,55.5542,55.1898,55.2031,1203100.0
2016-03-18 10:30:00,83.33,83.96,83.25,83.9,890850.0,55.2031,55.6204,55.1501,55.5807,890850.0
2016-03-18 11:00:00,83.89,84.29,83.88,84.24,762228.0,55.5741,55.8391,55.5675,55.8059,762228.0
2016-03-18 11:30:00,84.24,84.28,83.79,84.21,633784.0,55.8059,55.8324,55.5078,55.7861,633784.0
2016-03-18 12:00:00,84.21,84.5,84.16,84.45,514414.0,55.7861,55.9782,55.7529,55.9451,514414.0
2016-03-18 12:30:00,84.45,84.45,84.27,84.33,329094.0,55.9451,55.9451,55.8258,55.8656,329094.0
2016-03-18 13:00:00,84.33,84.37,83.97,84.14,516899.0,55.8656,55.8921,55.6271,55.7397,516899.0
2016-03-18 13:30:00,84.14,84.26,84.06,84.22,436672.0,55.7397,55.8192,55.6867,55.7927,436672.0
2016-03-18 14:00:00,84.22,84.28,84.04,84.05,504866.0,55.7927,55.8324,55.6734,55.6801,504866.0
2016-03-18 14:30:00,84.06,84.07,83.78,83.83,790375.0,55.6867,55.6933,55.5012,55.5343,790375.0
2016-03-18 15:00:00,83.82,84.18,83.8,84.18,623537.0,55.5277,55.7662,55.5145,55.7662,623537.0
2016-03-18 15:30:00,84.17,84.29,84.07,84.2,1088541.0,55.7596,55.8391,55.6933,55.7794,1088541.0
2016-03-21 09:30:00,83.84,84.14,83.6,83.9,751936.0,55.541,55.7397,55.382,55.5807,751936.0
2016-03-21 10:00:00,83.91,84.02,83.55,83.59,574917.0,55.5873,55.6602,55.3488,55.3753,574917.0
2016-03-21 10:30:00,83.59,83.78,83.5,83.7,526848.0,55.3753,55.5012,55.3157,55.4482,526848.0
2016-03-21 11:00:00,83.69,84.07,83.69,83.97,459535.0,55.4416,55.6933,55.4416,55.6271,459535.0
2016-03-21 11:30:00,83.97,84.02,83.71,83.8,394074.0,55.6271,55.6602,55.4548,55.5145,394074.0
2016-03-21 12:00:00,83.8,83.91,83.65,83.74,298583.0,55.5145,55.5873,55.4151,55.4747,298583.0
2016-03-21 12:30:00,83.74,83.94,83.7,83.86,470606.0,55.4747,55.6072,55.4482,55.5542,470606.0
2016-03-21 13:00:00,83.86,83.97,83.81,83.88,324397.0,55.5542,55.6271,55.5211,55.5675,324397.0
2016-03-21 13:30:00,83.88,83.88,83.58,83.7,365613.0,55.5675,55.5675,55.3687,55.4482,365613.0
2016-03-21 14:00:00,83.71,83.81,83.65,83.8,433475.0,55.4548,55.5211,55.4151,55.5145,433475.0
2016-03-21 14:30:00,83.8,83.88,83.71,83.81,446382.0,55.5145,55.5675,55.4548,55.5211,446382.0
2016-03-21 15:00:00,83.81,83.81,83.65,83.66,380353.0,55.5211,55.5211,55.4151,55.4217,380353.0
2016-03-21 15:30:00,83.67,83.69,83.54,83.61,905708.0,55.4283,55.4416,55.3422,55.3886,905708.0
2016-03-22 09:30:00,83.08,83.45,83.01,83.36,1201449.0,55.0375,55.2826,54.9911,55.223,1201449.0
2016-03-22 10:00:00,83.36,83.54,83.25,83.51,781535.0,55.223,55.3422,55.1501,55.3223,781535.0
2016-03-22 10:30:00,83.51,83.93,83.51,83.86,474483.0,55.3223,55.6006,55.3223,55.5542,474483.0
2016-03-22 11:00:00,83.85,84.09,83.77,84.07,421850.0,55.5476,55.7066,55.4946,55.6933,421850.0
2016-03-22 11:30:00,84.07,84.09,83.79,83.98,339846.0,55.6933,55.7066,55.5078,55.6337,339846.0
2016-03-22 12:00:00,83.98,84.24,83.97,84.2,339669.0,55.6337,55.8059,55.6271,55.7794,339669.0
2016-03-22 12:30:00,84.2,84.45,84.13,84.44,297969.0,55.7794,55.9451,55.7331,55.9384,297969.0
2016-03-22 13:00:00,84.44,84.7,84.38,84.67,462338.0,55.9384,56.1107,55.8987,56.0908,462338.0
2016-03-22 13:30:00,84.68,84.7,84.52,84.66,518371.0,56.0974,56.1107,55.9914,56.0842,518371.0
2016-03-22 14:00:00,84.65,84.8,84.59,84.77,696462.0,56.0775,56.1769,56.0378,56.157,696462.0
2016-03-22 14:30:00,84.78,84.86,84.61,84.66,699874.0,56.1637,56.2167,56.0511,56.0842,699874.0
2016-03-22 15:00:00,84.65,84.67,84.21,84.33,864367.0,56.0775,56.0908,55.7861,55.8656,864367.0
2016-03-22 15:30:00,84.33,84.51,84.07,84.13,1792396.0,55.8656,55.9848,55.6933,55.7331,1792396.0
2016-03-23 09:30:00,83.86,84.13,83.62,83.95,769854.0,55.5542,55.7331,55.3952,55.6138,769854.0
2016-03-23 10:00:00,83.99,84.2,83.81,84.19,693566.0,55.6403,55.7794,55.5211,55.7728,693566.0
2016-03-23 10:30:00,84.18,84.3,83.76,84.01,779023.0,55.7662,55.8457,55.488,55.6536,779023.0
2016-03-23 11:00:00,84.0,84.09,83.75,83.76,643876.0,55.6469,55.7066,55.4813,55.488,643876.0
2016-03-23 11:30:00,83.75,83.78,83.52,83.64,544096.0,55.4813,55.5012,55.329,55.4085,544096.0
2016-03-23 12:00:00,83.64,84.04,83.62,83.99,803244.0,55.4085,55.6734,55.3952,55.6403,803244.0
2016-03-23 12:30:00,84.0,84.18,83.97,84.15,534980.0,55.6469,55.7662,55.6271,55.7463,534980.0
2016-03-23 13:00:00,84.15,84.2,83.89,83.93,480211.0,55.7463,55.7794,55.5741,55.6006,480211.0
2016-03-23 13:30:00,83.93,84.11,83.87,84.09,428784.0,55.6006,55.7198,55.5608,55.7066,428784.0
2016-03-23 14:00:00,84.09,84.18,83.93,83.94,493281.0,55.7066,55.7662,55.6006,55.6072,493281.0
2016-03-23 14:30:00,83.94,84.06,83.76,83.81,639253.0,55.6072,55.6867,55.488,55.5211,639253.0
2016-03-23 15:00:00,83.82,83.9,83.73,83.86,1304101.0,55.5277,55.5807,55.4681,55.5542,1304101.0
2016-03-23 15:30:00,83.86,84.01,83.77,83.78,1583710.0,55.5542,55.6536,55.4946,55.5012,1583710.0
2016-03-24 09:30:00,82.94,83.83,82.93,83.68,1073899.0,54.9447,55.5343,54.9381,55.435,1073899.0
2016-03-24 10:00:00,83.68,83.71,83.19,83.39,649516.0,55.435,55.4548,55.1104,55.2428,649516.0
2016-03-24 10:30:00,83.4,83.74,83.25,83.72,506339.0,55.2495,55.4747,55.1501,55.4615,506339.0
2016-03-24 11:00:00,83.72,83.83,83.57,83.72,465398.0,55.4615,55.5343,55.3621,55.4615,465398.0
2016-03-24 11:30:00,83.72,83.89,83.65,83.87,522373.0,55.4615,55.5741,55.4151,55.5608,522373.0
2016-03-24 12:00:00,83.86,84.03,83.61,83.71,522448.0,55.5542,55.6668,55.3886,55.4548,522448.0
2016-03-24 12:30:00,83.71,83.75,83.59,83.73,322720.0,55.4548,55.4813,55.3753,55.4681,322720.0
2016-03-24 13:00:00,83.73,83.94,83.7,83.93,407380.0,55.4681,55.6072,55.4482,55.6006,407380.0
2016-03-24 13:30:00,83.93,83.99,83.75,83.9,354117.0,55.6006,55.6403,55.4813,55.5807,354117.0
2016-03-24 14:00:00,83.9,83.95,83.64,83.7,446755.0,55.5807,55.6138,55.4085,55.4482,446755.0
2016-03-24 14:30:00,83.69,83.89,83.67,83.87,402415.0,55.4416,55.5741,55.4283,55.5608,402415.0
2016-03-24 15:00:00,83.88,83.97,83.77,83.87,361237.0,55.5675,55.6271,55.4946,55.5608,361237.0
2016-03-24 15:30:00,83.86,84.01,83.79,83.98,1086896.0,55.5542,55.6536,55.5078,55.6337,1086896.0
2016-03-28 09:30:00,84.03,84.25,83.8,84.12,672496.0,55.6668,55.8126,55.5145,55.7264,672496.0
2016-03-28 10:00:00,84.12,84.26,83.81,84.25,381746.0,55.7264,55.8192,55.5211,55.8126,381746.0
2016-03-28 10:30:00,84.24,84.24,83.82,84.11,315325.0,55.8059,55.8059,55.5277,55.7198,315325.0
2016-03-28 11:00:00,84.1,84.2,83.77,83.93,336275.0,55.7132,55.7794,55.4946,55.6006,336275.0
2016-03-28 11:30:00,83.94,83.98,83.79,83.96,293470.0,55.6072,55.6337,55.5078,55.6204,293470.0
2016-03-28 12:00:00,83.95,83.98,83.7,83.79,262004.0,55.6138,55.6337,55.4482,55.5078,262004.0
2016-03-28 12:30:00,83.79,84.21,83.77,84.2,284023.0,55.5078,55.7861,55.4946,55.7794,284023.0
2016-03-28 13:00:00,84.2,84.36,84.1,84.15,314315.0,55.7794,55.8854,55.7132,55.7463,314315.0
2016-03-28 13:30:00,84.14,84.29,84.14,84.16,254080.0,55.7397,55.8391,55.7397,55.7529,254080.0
2016-03-28 14:00:00,84.15,84.33,83.98,84.05,366360.0,55.7463,55.8656,55.6337,55.6801,366360.0
2016-03-28 14:30:00,84.03,84.09,83.93,84.04,291375.0,55.6668,55.7066,55.6006,55.6734,291375.0
2016-03-28 15:00:00,84.04,84.16,83.97,84.1,386900.0,55.6734,55.7529,55.6271,55.7132,386900.0
2016-03-28 15:30:00,84.1,84.28,83.99,84.22,831312.0,55.7132,55.8324,55.6403,55.7927,831312.0
2016-03-29 09:30:00,83.67,83.81,83.16,83.78,1244424.0,55.4283,55.5211,55.0905,55.5012,1244424.0
2016-03-29 10:00:00,83.78,83.98,83.55,83.59,820914.0,55.5012,55.6337,55.3488,55.3753,820914.0
2016-03-29 10:30:00,83.61,83.78,83.43,83.6,538212.0,55.3886,55.5012,55.2693,55.382,538212.0
2016-03-29 11:00:00,83.61,83.83,83.59,83.73,394981.0,55.3886,55.5343,55.3753,55.4681,394981.0
2016-03-29 11:30:00,83.73,84.0,83.73,83.89,480431.0,55.4681,55.6469,55.4681,55.5741,480431.0
2016-03-29 12:00:00,83.89,84.49,83.77,84.46,496744.0,55.5741,55.9716,55.4946,55.9517,496744.0
2016-03-29 12:30:00,84.47,84.62,84.19,84.21,470557.0,55.9583,56.0577,55.7728,55.7861,470557.0
2016-03-29 13:00:00,84.21,84.22,83.94,84.13,508354.0,55.7861,55.7927,55.6072,55.7331,508354.0
2016-03-29 13:30:00,84.14,84.24,84.02,84.17,297880.0,55.7397,55.8059,55.6602,55.7596,297880.0
2016-03-29 14:00:00,84.18,84.52,84.16,84.52,517258.0,55.7662,55.9914,55.7529,55.9914,517258.0
2016-03-29 14:30:00,84.52,84.53,84.32,84.44,354494.0,55.9914,55.9981,55.8589,55.9384,354494.0
2016-03-29 15:00:00,84.44,84.59,84.34,84.56,425587.0,55.9384,56.0378,55.8722,56.0179,425587.0
2016-03-29 15:30:00,84.55,84.57,84.38,84.51,940676.0,56.0113,56.0246,55.8987,55.9848,940676.0
2016-03-30 09:30:00,85.03,85.05,84.62,84.82,1188866.0,56.3293,56.3425,56.0577,56.1902,1188866.0
2016-03-30 10:00:00,84.82,84.85,84.5,84.55,840404.0,56.1902,56.21,55.9782,56.0113,840404.0
2016-03-30 10:30:00,84.53,84.89,84.52,84.83,698137.0,55.9981,56.2365,55.9914,56.1968,698137.0
2016-03-30 11:00:00,84.82,84.86,84.45,84.46,605928.0,56.1902,56.2167,55.9451,55.9517,605928.0
2016-03-30 11:30:00,84.46,84.49,84.02,84.3,705412.0,55.9517,55.9716,55.6602,55.8457,705412.0
2016-03-30 12:00:00,84.3,84.41,84.18,84.23,512467.0,55.8457,55.9186,55.7662,55.7993,512467.0
2016-03-30 12:30:00,84.22,84.3,84.06,84.07,357655.0,55.7927,55.8457,55.6867,55.6933,357655.0
2016-03-30 13:00:00,84.08,84.18,84.03,84.11,410142.0,55.6999,55.7662,55.6668,55.7198,410142.0
2016-03-30 13:30:00,84.11,84.28,84.0,84.18,457676.0,55.7198,55.8324,55.6469,55.7662,457676.0
2016-03-30 14:00:00,84.17,84.31,84.13,84.26,424427.0,55.7596,55.8523,55.7331,55.8192,424427.0
2016-03-30 14:30:00,84.27,84.32,84.18,84.27,346329.0,55.8258,55.8589,55.7662,55.8258,346329.0
2016-03-30 15:00:00,84.27,84.46,84.24,84.36,469038.0,55.8258,55.9517,55.8059,55.8854,469038.0
2016-03-30 15:30:00,84.37,84.54,84.23,84.51,1483154.0,55.8921,56.0047,55.7993,55.9848,1483154.0
2016-03-31 09:30:00,84.07,85.1,84.05,85.02,1595788.0,55.6933,56.3757,55.6801,56.3227,1595788.0
2016-03-31 10:00:00,85.0,85.06,84.67,84.86,868105.0,56.3094,56.3492,56.0908,56.2167,868105.0
2016-03-31 10:30:00,84.86,84.86,84.57,84.62,470646.0,56.2167,56.2167,56.0246,56.0577,470646.0
2016-03-31 11:00:00,84.61,84.66,84.44,84.64,554846.0,56.0511,56.0842,55.9384,56.0709,554846.0
2016-03-31 11:30:00,84.65,84.67,84.46,84.52,361042.0,56.0775,56.0908,55.9517,55.9914,361042.0
2016-03-31 12:00:00,84.52,84.62,84.47,84.51,312664.0,55.9914,56.0577,55.9583,55.9848,312664.0
2016-03-31 12:30:00,84.52,84.54,84.2,84.39,438976.0,55.9914,56.0047,55.7794,55.9053,438976.0
2016-03-31 13:00:00,84.4,84.49,84.25,84.26,449063.0,55.9119,55.9716,55.8126,55.8192,449063.0
2016-03-31 13:30:00,84.27,84.4,84.18,84.21,453799.0,55.8258,55.9119,55.7662,55.7861,453799.0
2016-03-31 14:00:00,84.21,84.22,84.04,84.07,481436.0,55.7861,55.7927,55.6734,55.6933,481436.0
2016-03-31 14:30:00,84.07,84.11,83.75,83.77,763904.0,55.6933,55.7198,55.4813,55.4946,763904.0
2016-03-31 15:00:00,83.77,83.82,83.65,83.77,758530.0,55.4946,55.5277,55.4151,55.4946,758530.0
2016-03-31 15:30:00,83.77,83.94,83.59,83.61,2274179.0,55.4946,55.6072,55.3753,55.3886,2274179.0
2016-04-01 09:30:00,82.4,82.89,82.39,82.6,1425889.0,54.587,54.9116,54.5804,54.7195,1425889.0
2016-04-01 10:00:00,82.6,83.03,82.5,82.78,867520.0,54.7195,55.0044,54.6533,54.8387,867520.0
2016-04-01 10:30:00,82.77,83.05,82.59,82.8,599495.0,54.8321,55.0176,54.7129,54.852,599495.0
2016-04-01 11:00:00,82.81,83.16,82.76,82.89,551367.0,54.8586,55.0905,54.8255,54.9116,551367.0
2016-04-01 11:30:00,82.88,83.04,82.71,82.87,447288.0,54.905,55.011,54.7924,54.8984,447288.0
2016-04-01 12:00:00,82.87,83.03,82.64,82.76,393144.0,54.8984,55.0044,54.746,54.8255,393144.0
2016-04-01 12:30:00,82.76,82.9,82.75,82.8,485257.0,54.8255,54.9182,54.8189,54.852,485257.0
2016-04-01 13:00:00,82.8,83.04,82.77,82.97,363718.0,54.852,55.011,54.8321,54.9646,363718.0
2016-04-01 13:30:00,82.97,83.16,82.91,83.0,398119.0,54.9646,55.0905,54.9249,54.9845,398119.0
2016-04-01 14:00:00,83.0,83.05,82.83,82.84,424561.0,54.9845,55.0176,54.8719,54.8785,424561.0
2016-04-01 14:30:00,82.84,83.25,82.77,82.9,654925.0,54.8785,55.1501,54.8321,54.9182,654925.0
2016-04-01 15:00:00,82.9,83.12,82.9,83.02,657060.0,54.9182,55.064,54.9182,54.9977,657060.0
2016-04-01 15:30:00,83.02,83.39,82.96,83.02,1950623.0,54.9977,55.2428,54.958,54.9977,1950623.0
2016-04-04 09:30:00,83.06,83.9,82.78,83.66,999095.0,55.0242,55.5807,54.8387,55.4217,999095.0
2016-04-04 10:00:00,83.65,83.86,83.38,83.85,721711.0,55.4151,55.5542,55.2362,55.5476,721711.0
2016-04-04 10:30:00,83.85,83.88,83.44,83.57,443067.0,55.5476,55.5675,55.276,55.3621,443067.0
2016-04-04 11:00:00,83.57,83.69,83.47,83.53,394939.0,55.3621,55.4416,55.2958,55.3356,394939.0
2016-04-04 11:30:00,83.53,83.64,83.18,83.32,505863.0,55.3356,55.4085,55.1037,55.1965,505863.0
2016-04-04 12:00:00,83.31,83.41,83.25,83.26,242100.0,55.1898,55.2561,55.1501,55.1567,242100.0
2016-04-04 12:30:00,83.26,83.34,83.14,83.2,243878.0,55.1567,55.2097,55.0772,55.117,243878.0
2016-04-04 13:00:00,83.19,83.2,83.0,83.06,280499.0,55.1104,55.117,54.9845,55.0242,280499.0
2016-04-04 13:30:00,83.07,83.08,82.96,83.01,277830.0,55.0309,55.0375,54.958,54.9911,277830.0
2016-04-04 14:00:00,83.01,83.02,82.82,82.88,435496.0,54.9911,54.9977,54.8652,54.905,435496.0
2016-04-04 14:30:00,82.88,83.19,82.87,83.18,393210.0,54.905,55.1104,54.8984,55.1037,393210.0
2016-04-04 15:00:00,83.18,83.23,83.03,83.04,446746.0,55.1037,55.1369,55.0044,55.011,446746.0
2016-04-04 15:30:00,83.04,83.19,82.99,83.1,831277.0,55.011,55.1104,54.9779,55.0507,831277.0
2016-04-05 09:30:00,82.61,83.06,82.57,82.77,1038302.0,54.7261,55.0242,54.6996,54.8321,1038302.0
2016-04-05 10:00:00,82.78,83.13,82.77,83.13,671423.0,54.8387,55.0706,54.8321,55.0706,671423.0
2016-04-05 10:30:00,83.13,83.13,82.32,82.35,797722.0,55.0706,55.0706,54.534,54.5539,797722.0
2016-04-05 11:00:00,82.35,82.64,82.3,82.42,559867.0,54.5539,54.746,54.5208,54.6003,559867.0
2016-04-05 11:30:00,82.42,82.53,82.22,82.26,447308.0,54.6003,54.6731,54.4678,54.4943,447308.0
2016-04-05 12:00:00,82.25,82.34,82.14,82.24,399839.0,54.4876,54.5473,54.4148,54.481,399839.0
2016-04-05 12:30:00,82.24,82.46,82.07,82.11,474295.0,54.481,54.6268,54.3684,54.3949,474295.0
2016-04-05 13:00:00,82.11,82.31,81.99,82.26,532480.0,54.3949,54.5274,54.3154,54.4943,532480.0
2016-04-05 13:30:00,82.27,82.29,82.11,82.29,310548.0,54.5009,54.5141,54.3949,54.5141,310548.0
2016-04-05 14:00:00,82.29,82.46,82.25,82.42,599451.0,54.5141,54.6268,54.4876,54.6003,599451.0
2016-04-05 14:30:00,82.43,82.65,82.41,82.55,548444.0,54.6069,54.7526,54.5936,54.6864,548444.0
2016-04-05 15:00:00,82.55,82.6,82.33,82.42,611472.0,54.6864,54.7195,54.5406,54.6003,611472.0
2016-04-05 15:30:00,82.42,82.51,82.08,82.22,1476723.0,54.6003,54.6599,54.375,54.4678,1476723.0
2016-04-06 09:30:00,82.69,82.95,82.37,82.88,1224899.0,54.7791,54.9514,54.5671,54.905,1224899.0
2016-04-06 10:00:00,82.88,82.9,82.3,82.5,593482.0,54.905,54.9182,54.5208,54.6533,593482.0
2016-04-06 10:30:00,82.5,82.91,82.34,82.9,591815.0,54.6533,54.9249,54.5473,54.9182,591815.0
2016-04-06 11:00:00,82.9,82.99,82.75,82.84,459723.0,54.9182,54.9779,54.8189,54.8785,459723.0
2016-04-06 11:30:00,82.84,83.15,82.83,83.08,390254.0,54.8785,55.0839,54.8719,55.0375,390254.0
2016-04-06 12:00:00,83.08,83.1,82.87,83.01,394267.0,55.0375,55.0507,54.8984,54.9911,394267.0
2016-04-06 12:30:00,83.01,83.15,82.96,83.01,271457.0,54.9911,55.0839,54.958,54.9911,271457.0
2016-04-06 13:00:00,83.02,83.14,83.02,83.05,327481.0,54.9977,55.0772,54.9977,55.0176,327481.0
2016-04-06 13:30:00,83.04,83.18,83.02,83.05,336791.0,55.011,55.1037,54.9977,55.0176,336791.0
2016-04-06 14:00:00,83.06,83.12,82.77,82.97,487338.0,55.0242,55.064,54.8321,54.9646,487338.0
2016-04-06 14:30:00,82.98,83.1,82.81,83.07,419247.0,54.9712,55.0507,54.8586,55.0309,419247.0
2016-04-06 15:00:00,83.07,83.28,83.01,83.19,603012.0,55.0309,55.17,54.9911,55.1104,603012.0
2016-04-06 15:30:00,83.19,83.46,83.15,83.33,1225011.0,55.1104,55.2892,55.0839,55.2031,1225011.0
2016-04-07 09:30:00,82.76,83.17,82.69,82.88,987862.0,54.8255,55.0971,54.7791,54.905,987862.0
2016-04-07 10:00:00,82.87,82.91,82.25,82.27,673870.0,54.8984,54.9249,54.4876,54.5009,673870.0
2016-04-07 10:30:00,82.26,82.5,82.23,82.4,461086.0,54.4943,54.6533,54.4744,54.587,461086.0
2016-04-07 11:00:00,82.4,82.41,82.13,82.27,440551.0,54.587,54.5936,54.4081,54.5009,440551.0
2016-04-07 11:30:00,82.26,82.4,82.19,82.28,305012.0,54.4943,54.587,54.4479,54.5075,305012.0
2016-04-07 12:00:00,82.28,82.36,82.09,82.14,358280.0,54.5075,54.5605,54.3816,54.4148,358280.0
2016-04-07 12:30:00,82.15,82.32,82.09,82.26,295575.0,54.4214,54.534,54.3816,54.4943,295575.0
2016-04-07 13:00:00,82.25,82.43,82.24,82.33,239933.0,54.4876,54.6069,54.481,54.5406,239933.0
2016-04-07 13:30:00,82.33,82.4,82.2,82.26,334791.0,54.5406,54.587,54.4545,54.4943,334791.0
2016-04-07 14:00:00,82.26,82.27,82.06,82.27,450348.0,54.4943,54.5009,54.3618,54.5009,450348.0
2016-04-07 14:30:00,82.26,82.28,82.05,82.05,420132.0,54.4943,54.5075,54.3551,54.3551,420132.0
2016-04-07 15:00:00,82.06,82.29,82.05,82.27,464132.0,54.3618,54.5141,54.3551,54.5009,464132.0
2016-04-07 15:30:00,82.27,82.43,82.22,82.38,1039482.0,54.5009,54.6069,54.4678,54.5738,1039482.0
2016-04-08 09:30:00,83.21,83.45,82.85,83.17,1233072.0,55.1236,55.2826,54.8851,55.0971,1233072.0
2016-04-08 10:00:00,83.18,83.38,83.17,83.3,775691.0,55.1037,55.2362,55.0971,55.1832,775691.0
2016-04-08 10:30:00,83.3,83.35,83.23,83.26,588971.0,55.1832,55.2163,55.1369,55.1567,588971.0
2016-04-08 11:00:00,83.26,83.34,83.23,83.26,650843.0,55.1567,55.2097,55.1369,55.1567,650843.0
2016-04-08 11:30:00,83.26,83.27,82.88,82.93,708002.0,55.1567,55.1633,54.905,54.9381,708002.0
2016-04-08 12:00:00,82.93,83.17,82.91,83.14,401220.0,54.9381,55.0971,54.9249,55.0772,401220.0
2016-04-08 12:30:00,83.13,83.18,83.03,83.17,242255.0,55.0706,55.1037,55.0044,55.0971,242255.0
2016-04-08 13:00:00,83.17,83.17,83.03,83.13,336312.0,55.0971,55.0971,55.0044,55.0706,336312.0
2016-04-08 13:30:00,83.14,83.34,83.08,83.33,450274.0,55.0772,55.2097,55.0375,55.2031,450274.0
2016-04-08 14:00:00,83.33,83.35,83.24,83.29,385130.0,55.2031,55.2163,55.1435,55.1766,385130.0
2016-04-08 14:30:00,83.28,83.29,83.18,83.23,393459.0,55.17,55.1766,55.1037,55.1369,393459.0
2016-04-08 15:00:00,83.22,83.22,83.0,83.06,514992.0,55.1302,55.1302,54.9845,55.0242,514992.0
2016-04-08 15:30:00,83.05,83.2,82.9,83.19,1035329.0,55.0176,55.117,54.9182,55.1104,1035329.0
2016-04-11 09:30:00,83.33,84.11,83.33,84.1,1089418.0,55.2031,55.7198,55.2031,55.7132,1089418.0
2016-04-11 10:00:00,84.11,84.24,83.77,83.8,680212.0,55.7198,55.8059,55.4946,55.5145,680212.0
2016-04-11 10:30:00,83.8,83.86,83.4,83.52,552692.0,55.5145,55.5542,55.2495,55.329,552692.0
2016-04-11 11:00:00,83.52,83.68,83.46,83.53,410237.0,55.329,55.435,55.2892,55.3356,410237.0
2016-04-11 11:30:00,83.54,83.56,83.29,83.48,329608.0,55.3422,55.3555,55.1766,55.3025,329608.0
2016-04-11 12:00:00,83.49,83.56,83.33,83.4,245661.0,55.3091,55.3555,55.2031,55.2495,245661.0
2016-04-11 12:30:00,83.39,83.67,83.31,83.66,306822.0,55.2428,55.4283,55.1898,55.4217,306822.0
2016-04-11 13:00:00,83.66,83.82,83.64,83.66,336931.0,55.4217,55.5277,55.4085,55.4217,336931.0
2016-04-11 13:30:00,83.67,83.73,83.54,83.69,298283.0,55.4283,55.4681,55.3422,55.4416,298283.0
2016-04-11 14:00:00,83.7,83.81,83.66,83.72,389648.0,55.4482,55.5211,55.4217,55.4615,389648.0
2016-04-11 14:30:00,83.71,83.85,83.63,83.84,354672.0,55.4548,55.5476,55.4018,55.541,354672.0
2016-04-11 15:00:00,83.84,83.85,83.56,83.58,481586.0,55.541,55.5476,55.3555,55.3687,481586.0
2016-04-11 15:30:00,83.58,83.63,83.28,83.32,1301325.0,55.3687,55.4018,55.17,55.1965,1301325.0
2016-04-12 09:30:00,83.69,83.98,83.46,83.79,971672.0,55.4416,55.6337,55.2892,55.5078,971672.0
2016-04-12 10:00:00,83.79,83.9,83.37,83.53,459060.0,55.5078,55.5807,55.2296,55.3356,459060.0
2016-04-12 10:30:00,83.54,84.02,83.53,83.91,718794.0,55.3422,55.6602,55.3356,55.5873,718794.0
2016-04-12 11:00:00,83.92,84.37,83.89,84.21,578999.0,55.594,55.8921,55.5741,55.7861,578999.0
2016-04-12 11:30:00,84.21,84.4,84.2,84.29,542318.0,55.7861,55.9119,55.7794,55.8391,542318.0
2016-04-12 12:00:00,84.3,84.31,84.14,84.21,398155.0,55.8457,55.8523,55.7397,55.7861,398155.0
2016-04-12 12:30:00,84.2,84.5,84.19,84.48,515349.0,55.7794,55.9782,55.7728,55.9649,515349.0
2016-04-12 13:00:00,84.48,84.49,84.32,84.34,362927.0,55.9649,55.9716,55.8589,55.8722,362927.0
2016-04-12 13:30:00,84.34,84.45,84.3,84.38,295015.0,55.8722,55.9451,55.8457,55.8987,295015.0
2016-04-12 14:00:00,84.38,84.63,84.37,84.45,576148.0,55.8987,56.0643,55.8921,55.9451,576148.0
2016-04-12 14:30:00,84.44,84.49,84.37,84.44,365957.0,55.9384,55.9716,55.8921,55.9384,365957.0
2016-04-12 15:00:00,84.43,84.6,84.38,84.41,596975.0,55.9318,56.0444,55.8987,55.9186,596975.0
2016-04-12 15:30:00,84.42,84.52,84.05,84.34,1643897.0,55.9252,55.9914,55.6801,55.8722,1643897.0
2016-04-13 09:30:00,84.5,84.6,84.04,84.32,837882.0,55.9782,56.0444,55.6734,55.8589,837882.0
2016-04-13 10:00:00,84.32,84.6,84.21,84.4,655925.0,55.8589,56.0444,55.7861,55.9119,655925.0
2016-04-13 10:30:00,84.4,84.54,84.1,84.1,741434.0,55.9119,56.0047,55.7132,55.7132,741434.0
2016-04-13 11:00:00,84.09,84.48,84.07,84.25,580580.0,55.7066,55.9649,55.6933,55.8126,580580.0
2016-04-13 11:30:00,84.26,84.46,84.26,84.42,372401.0,55.8192,55.9517,55.8192,55.9252,372401.0
2016-04-13 12:00:00,84.42,84.58,84.26,84.34,503388.0,55.9252,56.0312,55.8192,55.8722,503388.0
2016-04-13 12:30:00,84.34,84.57,84.29,84.53,296879.0,55.8722,56.0246,55.8391,55.9981,296879.0
2016-04-13 13:00:00,84.52,84.6,84.49,84.5,335679.0,55.9914,56.0444,55.9716,55.9782,335679.0
2016-04-13 13:30:00,84.49,84.66,84.47,84.65,331219.0,55.9716,56.0842,55.9583,56.0775,331219.0
2016-04-13 14:00:00,84.65,84.76,84.54,84.61,329905.0,56.0775,56.1504,56.0047,56.0511,329905.0
2016-04-13 14:30:00,84.6,84.67,84.53,84.61,473096.0,56.0444,56.0908,55.9981,56.0511,473096.0
2016-04-13 15:00:00,84.61,84.81,84.56,84.69,806040.0,56.0511,56.1835,56.0179,56.104,806040.0
2016-04-13 15:30:00,84.69,84.91,84.67,84.83,1149810.0,56.104,56.2498,56.0908,56.1968,1149810.0
2016-04-14 09:30:00,85.0,85.36,84.76,85.21,1156797.0,56.3094,56.5479,56.1504,56.4485,1156797.0
2016-04-14 10:00:00,85.23,85.27,84.95,85.27,668019.0,56.4618,56.4883,56.2763,56.4883,668019.0
2016-04-14 10:30:00,85.28,85.44,85.16,85.31,590827.0,56.4949,56.6009,56.4154,56.5148,590827.0
2016-04-14 11:00:00,85.31,85.55,85.3,85.53,768174.0,56.5148,56.6738,56.5082,56.6605,768174.0
2016-04-14 11:30:00,85.54,85.9,85.53,85.87,883948.0,56.6671,56.9056,56.6605,56.8858,883948.0
2016-04-14 12:00:00,85.87,85.89,85.76,85.8,572214.0,56.8858,56.899,56.8129,56.8394,572214.0
2016-04-14 12:30:00,85.8,85.82,85.61,85.8,394211.0,56.8394,56.8526,56.7135,56.8394,394211.0
2016-04-14 13:00:00,85.79,85.84,85.59,85.63,495760.0,56.8328,56.8659,56.7003,56.7268,495760.0
2016-04-14 13:30:00,85.62,85.63,85.36,85.57,505957.0,56.7201,56.7268,56.5479,56.687,505957.0
2016-04-14 14:00:00,85.57,85.61,85.32,85.49,664050.0,56.687,56.7135,56.5214,56.634,664050.0
2016-04-14 14:30:00,85.49,85.49,85.25,85.27,425625.0,56.634,56.634,56.475,56.4883,425625.0
2016-04-14 15:00:00,85.27,85.31,85.12,85.28,533417.0,56.4883,56.5148,56.3889,56.4949,533417.0
2016-04-14 15:30:00,85.28,85.5,85.27,85.4,1063164.0,56.4949,56.6406,56.4883,56.5744,1063164.0
2016-04-15 09:30:00,85.3,85.66,85.05,85.05,2196257.0,56.5082,56.7466,56.3425,56.3425,2196257.0
2016-04-15 10:00:00,85.06,85.25,84.95,85.19,699603.0,56.3492,56.475,56.2763,56.4353,699603.0
2016-04-15 10:30:00,85.19,85.22,84.84,84.89,522664.0,56.4353,56.4552,56.2034,56.2365,522664.0
2016-04-15 11:00:00,84.88,85.13,84.87,85.09,365978.0,56.2299,56.3955,56.2233,56.369,365978.0
2016-04-15 11:30:00,85.09,85.11,84.78,84.86,424615.0,56.369,56.3823,56.1637,56.2167,424615.0
2016-04-15 12:00:00,84.85,85.0,84.83,84.98,354160.0,56.21,56.3094,56.1968,56.2962,354160.0
2016-04-15 12:30:00,84.99,85.01,84.84,84.89,250279.0,56.3028,56.316,56.2034,56.2365,250279.0
2016-04-15 13:00:00,84.89,85.0,84.86,84.98,281475.0,56.2365,56.3094,56.2167,56.2962,281475.0
2016-04-15 13:30:00,84.97,84.98,84.82,84.87,301955.0,56.2895,56.2962,56.1902,56.2233,301955.0
2016-04-15 14:00:00,84.87,84.99,84.8,84.89,491513.0,56.2233,56.3028,56.1769,56.2365,491513.0
2016-04-15 14:30:00,84.89,85.05,84.86,85.03,514258.0,56.2365,56.3425,56.2167,56.3293,514258.0
2016-04-15 15:00:00,85.03,85.03,84.88,84.95,376625.0,56.3293,56.3293,56.2299,56.2763,376625.0
2016-04-15 15:30:00,84.95,85.04,84.91,84.97,1539666.0,56.2763,56.3359,56.2498,56.2895,1539666.0
2016-04-18 09:30:00,83.89,84.98,83.86,84.86,1254820.0,55.5741,56.2962,55.5542,56.2167,1254820.0
2016-04-18 10:00:00,84.87,85.1,84.77,84.91,896717.0,56.2233,56.3757,56.157,56.2498,896717.0
2016-04-18 10:30:00,84.92,85.11,84.83,85.01,561205.0,56.2564,56.3823,56.1968,56.316,561205.0
2016-04-18 11:00:00,85.02,85.24,84.93,85.24,555631.0,56.3227,56.4684,56.263,56.4684,555631.0
2016-04-18 11:30:00,85.23,85.54,85.23,85.45,489907.0,56.4618,56.6671,56.4618,56.6075,489907.0
2016-04-18 12:00:00,85.45,85.8,85.38,85.78,400819.0,56.6075,56.8394,56.5611,56.8261,400819.0
2016-04-18 12:30:00,85.77,85.86,85.61,85.64,303613.0,56.8195,56.8791,56.7135,56.7334,303613.0
2016-04-18 13:00:00,85.64,85.69,85.5,85.52,295482.0,56.7334,56.7665,56.6406,56.6539,295482.0
2016-04-18 13:30:00,85.53,85.7,85.51,85.56,344985.0,56.6605,56.7731,56.6473,56.6804,344985.0
2016-04-18 14:00:00,85.57,85.58,85.4,85.51,401977.0,56.687,56.6936,56.5744,56.6473,401977.0
2016-04-18 14:30:00,85.51,85.69,85.5,85.6,359506.0,56.6473,56.7665,56.6406,56.7069,359506.0
2016-04-18 15:00:00,85.6,85.79,85.59,85.7,440780.0,56.7069,56.8328,56.7003,56.7731,440780.0
2016-04-18 15:30:00,85.7,85.76,85.59,85.76,748389.0,56.7731,56.8129,56.7003,56.8129,748389.0
2016-04-19 09:30:00,85.85,86.08,85.22,85.75,1482521.0,56.8725,57.0249,56.4552,56.8063,1482521.0
2016-04-19 10:00:00,85.73,86.12,85.73,85.95,812934.0,56.793,57.0514,56.793,56.9388,812934.0
2016-04-19 10:30:00,85.96,86.23,85.8,86.23,995888.0,56.9454,57.1242,56.8394,57.1242,995888.0
2016-04-19 11:00:00,86.22,86.31,86.0,86.13,511808.0,57.1176,57.1772,56.9719,57.058,511808.0
2016-04-19 11:30:00,86.13,86.23,85.95,86.06,431249.0,57.058,57.1242,56.9388,57.0116,431249.0
2016-04-19 12:00:00,86.06,86.28,85.97,86.02,491180.0,57.0116,57.1574,56.952,56.9851,491180.0
2016-04-19 12:30:00,86.02,86.03,85.93,86.0,381248.0,56.9851,56.9917,56.9255,56.9719,381248.0
2016-04-19 13:00:00,85.99,86.01,85.96,86.0,389467.0,56.9653,56.9785,56.9454,56.9719,389467.0
2016-04-19 13:30:00,86.0,86.01,85.95,85.99,370897.0,56.9719,56.9785,56.9388,56.9653,370897.0
2016-04-19 14:00:00,85.98,86.06,85.86,85.96,658917.0,56.9586,57.0116,56.8791,56.9454,658917.0
2016-04-19 14:30:00,85.96,86.09,85.9,86.0,414198.0,56.9454,57.0315,56.9056,56.9719,414198.0
2016-04-19 15:00:00,86.0,86.12,85.95,86.05,449034.0,56.9719,57.0514,56.9388,57.005,449034.0
2016-04-19 15:30:00,86.05,86.21,86.04,86.2,862113.0,57.005,57.111,56.9984,57.1044,862113.0
2016-04-20 09:30:00,86.23,86.49,85.97,86.45,903149.0,57.1242,57.2965,56.952,57.27,903149.0
2016-04-20 10:00:00,86.45,86.82,86.36,86.55,840037.0,57.27,57.5151,57.2104,57.3362,840037.0
2016-04-20 10:30:00,86.56,86.88,86.55,86.85,547898.0,57.3429,57.5548,57.3362,57.535,547898.0
2016-04-20 11:00:00,86.86,86.98,86.78,86.95,603316.0,57.5416,57.6211,57.4886,57.6012,603316.0
2016-04-20 11:30:00,86.96,87.21,86.93,87.04,908606.0,57.6078,57.7735,57.588,57.6608,908606.0
2016-04-20 12:00:00,87.03,87.17,86.98,87.16,428103.0,57.6542,57.747,57.6211,57.7403,428103.0
2016-04-20 12:30:00,87.17,87.28,87.1,87.18,380232.0,57.747,57.8198,57.7006,57.7536,380232.0
2016-04-20 13:00:00,87.18,87.39,87.12,87.38,545136.0,57.7536,57.8927,57.7138,57.8861,545136.0
2016-04-20 13:30:00,87.37,87.44,87.29,87.32,432226.0,57.8795,57.9258,57.8265,57.8463,432226.0
2016-04-20 14:00:00,87.33,87.43,87.27,87.41,573710.0,57.853,57.9192,57.8132,57.9059,573710.0
2016-04-20 14:30:00,87.41,87.44,87.29,87.3,1110548.0,57.9059,57.9258,57.8265,57.8331,1110548.0
2016-04-20 15:00:00,87.3,87.34,86.62,86.62,1006009.0,57.8331,57.8596,57.3826,57.3826,1006009.0
2016-04-20 15:30:00,86.63,86.94,86.45,86.8,1856327.0,57.3892,57.5946,57.27,57.5018,1856327.0
2016-04-21 09:30:00,86.91,87.21,86.57,87.12,1266947.0,57.5747,57.7735,57.3495,57.7138,1266947.0
2016-04-21 10:00:00,87.1,87.84,86.99,87.39,1088827.0,57.7006,58.1908,57.6277,57.8927,1088827.0
2016-04-21 10:30:00,87.39,87.58,87.15,87.2,607972.0,57.8927,58.0186,57.7337,57.7668,607972.0
2016-04-21 11:00:00,87.2,87.45,87.05,87.45,630398.0,57.7668,57.9324,57.6675,57.9324,630398.0
2016-04-21 11:30:00,87.45,87.59,87.25,87.48,535833.0,57.9324,58.0252,57.8,57.9523,535833.0
2016-04-21 12:00:00,87.48,87.62,87.36,87.54,446960.0,57.9523,58.0451,57.8728,57.9921,446960.0
2016-04-21 12:30:00,87.54,87.58,87.18,87.27,535070.0,57.9921,58.0186,57.7536,57.8132,535070.0
2016-04-21 13:00:00,87.27,87.32,87.0,87.01,651496.0,57.8132,57.8463,57.6343,57.641,651496.0
2016-04-21 13:30:00,87.0,87.04,86.86,87.0,583021.0,57.6343,57.6608,57.5416,57.6343,583021.0
2016-04-21 14:00:00,86.99,87.18,86.74,86.78,656563.0,57.6277,57.7536,57.4621,57.4886,656563.0
2016-04-21 14:30:00,86.78,86.85,86.57,86.83,596326.0,57.4886,57.535,57.3495,57.5217,596326.0
2016-04-21 15:00:00,86.83,86.93,86.72,86.74,502355.0,57.5217,57.588,57.4488,57.4621,502355.0
2016-04-21 15:30:00,86.73,87.09,86.73,86.8,1546479.0,57.4555,57.694,57.4555,57.5018,1546479.0
2016-04-22 09:30:00,87.24,87.64,87.13,87.53,826169.0,57.7933,58.0583,57.7205,57.9854,826169.0
2016-04-22 10:00:00,87.54,87.6,86.91,87.03,738403.0,57.9921,58.0318,57.5747,57.6542,738403.0
2016-04-22 10:30:00,87.02,87.26,86.88,87.02,494862.0,57.6476,57.8066,57.5548,57.6476,494862.0
2016-04-22 11:00:00,87.02,87.17,86.82,87.09,470702.0,57.6476,57.747,57.5151,57.694,470702.0
2016-04-22 11:30:00,87.1,87.3,87.03,87.29,477873.0,57.7006,57.8331,57.6542,57.8265,477873.0
2016-04-22 12:00:00,87.29,87.31,86.96,87.07,359696.0,57.8265,57.8397,57.6078,57.6807,359696.0
2016-04-22 12:30:00,87.07,87.26,86.85,86.85,360826.0,57.6807,57.8066,57.535,57.535,360826.0
2016-04-22 13:00:00,86.86,87.05,86.83,86.87,311782.0,57.5416,57.6675,57.5217,57.5482,311782.0
2016-04-22 13:30:00,86.87,87.27,86.86,87.24,375652.0,57.5482,57.8132,57.5416,57.7933,375652.0
2016-04-22 14:00:00,87.25,87.49,87.22,87.44,344746.0,57.8,57.9589,57.7801,57.9258,344746.0
2016-04-22 14:30:00,87.44,87.5,87.25,87.3,321608.0,57.9258,57.9656,57.8,57.8331,321608.0
2016-04-22 15:00:00,87.32,87.45,87.2,87.43,513399.0,57.8463,57.9324,57.7668,57.9192,513399.0
2016-04-22 15:30:00,87.44,87.55,87.37,87.52,1293929.0,57.9258,57.9987,57.8795,57.9788,1293929.0
2016-04-25 09:30:00,87.09,87.38,86.54,86.61,891538.0,57.694,57.8861,57.3296,57.376,891538.0
2016-04-25 10:00:00,86.6,86.72,86.35,86.39,485562.0,57.3694,57.4488,57.2037,57.2302,485562.0
2016-04-25 10:30:00,86.4,86.72,86.36,86.7,490593.0,57.2369,57.4488,57.2104,57.4356,490593.0
2016-04-25 11:00:00,86.7,86.93,86.56,86.91,504139.0,57.4356,57.588,57.3429,57.5747,504139.0
2016-04-25 11:30:00,86.91,86.94,86.75,86.8,380937.0,57.5747,57.5946,57.4687,57.5018,380937.0
2016-04-25 12:00:00,86.8,86.9,86.65,86.72,300547.0,57.5018,57.5681,57.4025,57.4488,300547.0
2016-04-25 12:30:00,86.72,87.07,86.67,87.06,367277.0,57.4488,57.6807,57.4157,57.6741,367277.0
2016-04-25 13:00:00,87.07,87.13,86.85,86.85,400950.0,57.6807,57.7205,57.535,57.535,400950.0
2016-04-25 13:30:00,86.86,86.91,86.77,86.84,306760.0,57.5416,57.5747,57.482,57.5283,306760.0
2016-04-25 14:00:00,86.84,86.92,86.67,86.83,278361.0,57.5283,57.5813,57.4157,57.5217,278361.0
2016-04-25 14:30:00,86.83,86.89,86.7,86.79,273692.0,57.5217,57.5615,57.4356,57.4952,273692.0
2016-04-25 15:00:00,86.79,87.08,86.77,87.07,490560.0,57.4952,57.6873,57.482,57.6807,490560.0
2016-04-25 15:30:00,87.06,87.4,87.02,87.33,1109092.0,57.6741,57.8993,57.6476,57.853,1109092.0
2016-04-26 09:30:00,87.75,87.92,87.44,87.84,989087.0,58.1312,58.2438,57.9258,58.1908,989087.0
2016-04-26 10:00:00,87.84,87.92,87.47,87.62,717296.0,58.1908,58.2438,57.9457,58.0451,717296.0
2016-04-26 10:30:00,87.62,87.73,87.06,87.41,730372.0,58.0451,58.1179,57.6741,57.9059,730372.0
2016-04-26 11:00:00,87.42,87.64,87.2,87.58,886314.0,57.9126,58.0583,57.7668,58.0186,886314.0
2016-04-26 11:30:00,87.59,87.77,87.48,87.77,402883.0,58.0252,58.1444,57.9523,58.1444,402883.0
2016-04-26 12:00:00,87.77,87.94,87.76,87.85,371086.0,58.1444,58.2571,58.1378,58.1974,371086.0
2016-04-26 12:30:00,87.86,87.88,87.73,87.78,277982.0,58.2041,58.2173,58.1179,58.1511,277982.0
2016-04-26 13:00:00,87.78,87.8,87.56,87.68,368854.0,58.1511,58.1643,58.0053,58.0848,368854.0
2016-04-26 13:30:00,87.68,87.68,87.48,87.5,264510.0,58.0848,58.0848,57.9523,57.9656,264510.0
2016-04-26 14:00:00,87.51,87.73,87.49,87.56,331530.0,57.9722,58.1179,57.9589,58.0053,331530.0
2016-04-26 14:30:00,87.55,87.64,87.35,87.45,430040.0,57.9987,58.0583,57.8662,57.9324,430040.0
2016-04-26 15:00:00,87.45,87.51,87.32,87.45,413013.0,57.9324,57.9722,57.8463,57.9324,413013.0
2016-04-26 15:30:00,87.44,87.66,87.41,87.6,777109.0,57.9258,58.0716,57.9059,58.0318,777109.0
2016-04-27 09:30:00,87.95,88.0,87.33,87.9,1057130.0,58.2637,58.2968,57.853,58.2306,1057130.0
2016-04-27 10:00:00,87.89,88.37,87.8,88.33,771245.0,58.2239,58.5419,58.1643,58.5154,771245.0
2016-04-27 10:30:00,88.32,88.45,87.81,87.86,1122932.0,58.5088,58.5949,58.1709,58.2041,1122932.0
2016-04-27 11:00:00,87.85,88.18,87.75,87.94,617679.0,58.1974,58.416,58.1312,58.2571,617679.0
2016-04-27 11:30:00,87.94,88.48,87.91,88.48,573857.0,58.2571,58.6148,58.2372,58.6148,573857.0
2016-04-27 12:00:00,88.48,88.48,88.26,88.44,428970.0,58.6148,58.6148,58.469,58.5883,428970.0
2016-04-27 12:30:00,88.45,88.45,88.2,88.24,348110.0,58.5949,58.5949,58.4293,58.4558,348110.0
2016-04-27 13:00:00,88.24,88.31,88.12,88.19,347298.0,58.4558,58.5022,58.3763,58.4227,347298.0
2016-04-27 13:30:00,88.18,88.38,88.17,88.3,455576.0,58.416,58.5485,58.4094,58.4955,455576.0
2016-04-27 14:00:00,88.3,88.67,87.87,88.46,724590.0,58.4955,58.7407,58.2107,58.6015,724590.0
2016-04-27 14:30:00,88.46,88.7,88.39,88.57,458906.0,58.6015,58.7605,58.5552,58.6744,458906.0
2016-04-27 15:00:00,88.56,88.72,88.52,88.56,575180.0,58.6678,58.7738,58.6413,58.6678,575180.0
2016-04-27 15:30:00,88.56,88.71,88.44,88.47,1051288.0,58.6678,58.7672,58.5883,58.6082,1051288.0
2016-04-28 09:30:00,87.86,88.15,87.67,87.9,737497.0,58.2041,58.3962,58.0782,58.2306,737497.0
2016-04-28 10:00:00,87.89,87.99,87.78,87.99,586016.0,58.2239,58.2902,58.1511,58.2902,586016.0
2016-04-28 10:30:00,87.99,88.48,87.99,88.33,547026.0,58.2902,58.6148,58.2902,58.5154,547026.0
2016-04-28 11:00:00,88.33,88.48,88.06,88.45,486124.0,58.5154,58.6148,58.3366,58.5949,486124.0
2016-04-28 11:30:00,88.46,88.48,88.25,88.25,316189.0,58.6015,58.6148,58.4624,58.4624,316189.0
2016-04-28 12:00:00,88.24,88.37,88.13,88.3,395779.0,58.4558,58.5419,58.3829,58.4955,395779.0
2016-04-28 12:30:00,88.3,88.77,88.29,88.77,731730.0,58.4955,58.8069,58.4889,58.8069,731730.0
2016-04-28 13:00:00,88.76,88.78,88.46,88.51,320895.0,58.8003,58.8135,58.6015,58.6347,320895.0
2016-04-28 13:30:00,88.51,88.67,88.5,88.55,322877.0,58.6347,58.7407,58.628,58.6612,322877.0
2016-04-28 14:00:00,88.56,88.56,88.22,88.27,499170.0,58.6678,58.6678,58.4425,58.4757,499170.0
2016-04-28 14:30:00,88.27,88.28,88.02,88.11,750514.0,58.4757,58.4823,58.3101,58.3697,750514.0
2016-04-28 15:00:00,88.11,88.23,87.5,87.56,1039691.0,58.3697,58.4492,57.9656,58.0053,1039691.0
2016-04-28 15:30:00,87.56,88.27,87.56,88.15,1807146.0,58.0053,58.4757,58.0053,58.3962,1807146.0
2016-04-29 09:30:00,88.68,89.78,88.27,88.87,2620272.0,58.7473,59.476,58.4757,58.8731,2620272.0
2016-04-29 10:00:00,88.87,89.38,88.63,89.26,1285600.0,58.8731,59.211,58.7142,59.1315,1285600.0
2016-04-29 10:30:00,89.26,89.4,88.52,88.52,864679.0,59.1315,59.2243,58.6413,58.6413,864679.0
2016-04-29 11:00:00,88.53,88.62,88.0,88.08,919306.0,58.6479,58.7075,58.2968,58.3498,919306.0
2016-04-29 11:30:00,88.07,88.31,87.75,88.0,1015135.0,58.3432,58.5022,58.1312,58.2968,1015135.0
2016-04-29 12:00:00,88.0,88.26,87.74,88.16,592890.0,58.2968,58.469,58.1246,58.4028,592890.0
2016-04-29 12:30:00,88.17,88.68,88.14,88.31,505584.0,58.4094,58.7473,58.3895,58.5022,505584.0
2016-04-29 13:00:00,88.32,88.63,88.27,88.53,461798.0,58.5088,58.7142,58.4757,58.6479,461798.0
2016-04-29 13:30:00,88.52,88.55,88.01,88.3,695564.0,58.6413,58.6612,58.3034,58.4955,695564.0
2016-04-29 14:00:00,88.29,88.48,88.01,88.27,686552.0,58.4889,58.6148,58.3034,58.4757,686552.0
2016-04-29 14:30:00,88.26,88.27,87.92,88.02,700893.0,58.469,58.4757,58.2438,58.3101,700893.0
2016-04-29 15:00:00,88.02,88.52,87.97,88.29,837828.0,58.3101,58.6413,58.2769,58.4889,837828.0
2016-04-29 15:30:00,88.3,88.74,88.29,88.48,2304313.0,58.4955,58.787,58.4889,58.6148,2304313.0
2016-05-02 09:30:00,88.24,88.92,88.08,88.82,1173584.0,58.4558,58.9063,58.3498,58.84,1173584.0
2016-05-02 10:00:00,88.81,89.15,88.67,89.0,768853.0,58.8334,59.0586,58.7407,58.9593,768853.0
2016-05-02 10:30:00,88.99,89.24,88.92,89.19,573596.0,58.9526,59.1183,58.9063,59.0851,573596.0
2016-05-02 11:00:00,89.19,89.48,89.08,89.13,602163.0,59.0851,59.2772,59.0123,59.0454,602163.0
2016-05-02 11:30:00,89.13,89.2,88.64,88.65,505584.0,59.0454,59.0918,58.7208,58.7274,505584.0
2016-05-02 12:00:00,88.64,88.71,88.37,88.51,552424.0,58.7208,58.7672,58.5419,58.6347,552424.0
2016-05-02 12:30:00,88.52,88.78,88.52,88.75,543709.0,58.6413,58.8135,58.6413,58.7937,543709.0
2016-05-02 13:00:00,88.75,88.89,88.74,88.82,504260.0,58.7937,58.8864,58.787,58.84,504260.0
2016-05-02 13:30:00,88.82,88.98,88.69,88.78,527510.0,58.84,58.946,58.7539,58.8135,527510.0
2016-05-02 14:00:00,88.78,89.18,88.74,89.15,525659.0,58.8135,59.0785,58.787,59.0586,525659.0
2016-05-02 14:30:00,89.15,89.26,89.03,89.09,487047.0,59.0586,59.1315,58.9791,59.0189,487047.0
2016-05-02 15:00:00,89.1,89.13,88.94,88.95,523678.0,59.0255,59.0454,58.9195,58.9261,523678.0
2016-05-02 15:30:00,88.95,89.21,88.88,89.12,1154930.0,58.9261,59.0984,58.8798,59.0388,1154930.0
2016-05-03 09:30:00,88.4,88.63,88.13,88.39,1100272.0,58.5618,58.7142,58.3829,58.5552,1100272.0
2016-05-03 10:00:00,88.39,88.48,88.18,88.23,777487.0,58.5552,58.6148,58.416,58.4492,777487.0
2016-05-03 10:30:00,88.24,88.24,87.63,87.66,927079.0,58.4558,58.4558,58.0517,58.0716,927079.0
2016-05-03 11:00:00,87.67,87.77,87.35,87.62,752847.0,58.0782,58.1444,57.8662,58.0451,752847.0
2016-05-03 11:30:00,87.63,87.97,87.46,87.92,536111.0,58.0517,58.2769,57.9391,58.2438,536111.0
2016-05-03 12:00:00,87.93,88.04,87.61,87.85,534156.0,58.2504,58.3233,58.0384,58.1974,534156.0
2016-05-03 12:30:00,87.84,88.07,87.83,87.91,320081.0,58.1908,58.3432,58.1842,58.2372,320081.0
2016-05-03 13:00:00,87.92,88.06,87.84,88.05,242899.0,58.2438,58.3366,58.1908,58.3299,242899.0
2016-05-03 13:30:00,88.05,88.17,87.84,87.86,315131.0,58.3299,58.4094,58.1908,58.2041,315131.0
2016-05-03 14:00:00,87.85,88.05,87.82,88.02,359309.0,58.1974,58.3299,58.1776,58.3101,359309.0
2016-05-03 14:30:00,88.02,88.19,87.96,88.11,384515.0,58.3101,58.4227,58.2703,58.3697,384515.0
2016-05-03 15:00:00,88.12,88.17,87.98,88.09,482516.0,58.3763,58.4094,58.2836,58.3564,482516.0
2016-05-03 15:30:00,88.08,88.27,87.92,88.12,1307079.0,58.3498,58.4757,58.2438,58.3763,1307079.0
2016-05-04 09:30:00,88.3,88.6,88.12,88.52,1244780.0,58.4955,58.6943,58.3763,58.6413,1244780.0
2016-05-04 10:00:00,88.49,88.64,88.33,88.55,812162.0,58.6214,58.7208,58.5154,58.6612,812162.0
2016-05-04 10:30:00,88.56,88.74,88.2,88.3,810044.0,58.6678,58.787,58.4293,58.4955,810044.0
2016-05-04 11:00:00,88.3,88.41,87.63,87.94,1261714.0,58.4955,58.5684,58.0517,58.2571,1261714.0
2016-05-04 11:30:00,87.94,87.94,87.7,87.79,480249.0,58.2571,58.2571,58.0981,58.1577,480249.0
2016-05-04 12:00:00,87.79,88.12,87.79,88.0,471280.0,58.1577,58.3763,58.1577,58.2968,471280.0
2016-05-04 12:30:00,88.01,88.01,87.66,87.68,374157.0,58.3034,58.3034,58.0716,58.0848,374157.0
2016-05-04 13:00:00,87.68,87.84,87.67,87.82,274300.0,58.0848,58.1908,58.0782,58.1776,274300.0
2016-05-04 13:30:00,87.83,87.86,87.62,87.63,438448.0,58.1842,58.2041,58.0451,58.0517,438448.0
2016-05-04 14:00:00,87.63,87.96,87.6,87.95,393914.0,58.0517,58.2703,58.0318,58.2637,393914.0
2016-05-04 14:30:00,87.95,87.98,87.78,87.84,340312.0,58.2637,58.2836,58.1511,58.1908,340312.0
2016-05-04 15:00:00,87.83,87.94,87.69,87.75,508826.0,58.1842,58.2571,58.0914,58.1312,508826.0
2016-05-04 15:30:00,87.76,88.08,87.74,87.94,1095812.0,58.1378,58.3498,58.1246,58.2571,1095812.0
2016-05-05 09:30:00,88.76,88.94,88.4,88.61,1154321.0,58.8003,58.9195,58.5618,58.7009,1154321.0
2016-05-05 10:00:00,88.6,88.97,88.47,88.77,717845.0,58.6943,58.9394,58.6082,58.8069,717845.0
2016-05-05 10:30:00,88.77,88.87,88.34,88.41,593985.0,58.8069,58.8731,58.522,58.5684,593985.0
2016-05-05 11:00:00,88.41,88.49,88.14,88.26,561661.0,58.5684,58.6214,58.3895,58.469,561661.0
2016-05-05 11:30:00,88.27,88.48,88.26,88.32,512060.0,58.4757,58.6148,58.469,58.5088,512060.0
2016-05-05 12:00:00,88.31,88.34,88.02,88.05,304218.0,58.5022,58.522,58.3101,58.3299,304218.0
2016-05-05 12:30:00,88.06,88.25,88.03,88.12,347915.0,58.3366,58.4624,58.3167,58.3763,347915.0
2016-05-05 13:00:00,88.11,88.11,87.62,87.63,367194.0,58.3697,58.3697,58.0451,58.0517,367194.0
2016-05-05 13:30:00,87.63,87.9,87.62,87.86,367580.0,58.0517,58.2306,58.0451,58.2041,367580.0
2016-05-05 14:00:00,87.85,88.04,87.74,87.98,405453.0,58.1974,58.3233,58.1246,58.2836,405453.0
2016-05-05 14:30:00,87.98,88.09,87.91,87.92,300087.0,58.2836,58.3564,58.2372,58.2438,300087.0
2016-05-05 15:00:00,87.92,87.99,87.83,87.88,406638.0,58.2438,58.2902,58.1842,58.2173,406638.0
2016-05-05 15:30:00,87.88,88.07,87.77,88.04,1077576.0,58.2173,58.3432,58.1444,58.3233,1077576.0
2016-05-06 09:30:00,87.46,88.3,87.46,88.26,916903.0,57.9391,58.4955,57.9391,58.469,916903.0
2016-05-06 10:00:00,88.26,88.54,88.2,88.37,751555.0,58.469,58.6545,58.4293,58.5419,751555.0
2016-05-06 10:30:00,88.37,88.62,88.13,88.16,420541.0,58.5419,58.7075,58.3829,58.4028,420541.0
2016-05-06 11:00:00,88.16,88.62,88.14,88.56,427732.0,58.4028,58.7075,58.3895,58.6678,427732.0
2016-05-06 11:30:00,88.56,88.6,88.36,88.37,384947.0,58.6678,58.6943,58.5353,58.5419,384947.0
2016-05-06 12:00:00,88.37,88.6,88.37,88.42,358112.0,58.5419,58.6943,58.5419,58.575,358112.0
2016-05-06 12:30:00,88.42,88.52,88.3,88.49,367842.0,58.575,58.6413,58.4955,58.6214,367842.0
2016-05-06 13:00:00,88.5,88.66,88.44,88.53,337034.0,58.628,58.734,58.5883,58.6479,337034.0
2016-05-06 13:30:00,88.53,88.65,88.39,88.63,319438.0,58.6479,58.7274,58.5552,58.7142,319438.0
2016-05-06 14:00:00,88.63,88.69,88.46,88.6,432672.0,58.7142,58.7539,58.6015,58.6943,432672.0
2016-05-06 14:30:00,88.61,88.64,88.5,88.57,352101.0,58.7009,58.7208,58.628,58.6744,352101.0
2016-05-06 15:00:00,88.56,88.67,88.49,88.52,429149.0,58.6678,58.7407,58.6214,58.6413,429149.0
2016-05-06 15:30:00,88.52,88.54,88.25,88.53,1039221.0,58.6413,58.6545,58.4624,58.6479,1039221.0
2016-05-09 09:30:00,88.6,88.76,87.77,87.9,1673354.0,58.6943,58.8003,58.1444,58.2306,1673354.0
2016-05-09 10:00:00,87.92,88.19,87.63,87.7,904297.0,58.2438,58.4227,58.0517,58.0981,904297.0
2016-05-09 10:30:00,87.71,87.75,87.34,87.51,723118.0,58.1047,58.1312,57.8596,57.9722,723118.0
2016-05-09 11:00:00,87.51,87.73,87.23,87.31,628621.0,57.9722,58.1179,57.7867,57.8397,628621.0
2016-05-09 11:30:00,87.3,87.53,87.26,87.45,627210.0,57.8331,57.9854,57.8066,57.9324,627210.0
2016-05-09 12:00:00,87.44,87.8,87.43,87.75,542879.0,57.9258,58.1643,57.9192,58.1312,542879.0
2016-05-09 12:30:00,87.75,87.82,87.59,87.82,372978.0,58.1312,58.1776,58.0252,58.1776,372978.0
2016-05-09 13:00:00,87.81,88.09,87.78,88.03,295449.0,58.1709,58.3564,58.1511,58.3167,295449.0
2016-05-09 13:30:00,88.03,88.12,87.83,87.89,319710.0,58.3167,58.3763,58.1842,58.2239,319710.0
2016-05-09 14:00:00,87.88,88.09,87.77,88.03,473585.0,58.2173,58.3564,58.1444,58.3167,473585.0
2016-05-09 14:30:00,88.04,88.38,88.04,88.36,465871.0,58.3233,58.5485,58.3233,58.5353,465871.0
2016-05-09 15:00:00,88.36,88.48,88.27,88.41,629162.0,58.5353,58.6148,58.4757,58.5684,629162.0
2016-05-09 15:30:00,88.41,88.59,88.27,88.57,1354356.0,58.5684,58.6877,58.4757,58.6744,1354356.0
2016-05-10 09:30:00,88.9,89.73,88.82,89.55,1792622.0,58.893,59.4429,58.84,59.3236,1792622.0
2016-05-10 10:00:00,89.55,89.78,89.4,89.44,929650.0,59.3236,59.476,59.2243,59.2508,929650.0
2016-05-10 10:30:00,89.44,89.63,89.38,89.5,626579.0,59.2508,59.3766,59.211,59.2905,626579.0
2016-05-10 11:00:00,89.49,89.54,89.29,89.34,814137.0,59.2839,59.317,59.1514,59.1845,814137.0
2016-05-10 11:30:00,89.35,89.74,89.35,89.59,602201.0,59.1911,59.4495,59.1911,59.3501,602201.0
2016-05-10 12:00:00,89.6,89.67,89.41,89.46,452236.0,59.3567,59.4031,59.2309,59.264,452236.0
2016-05-10 12:30:00,89.47,89.56,89.41,89.48,420383.0,59.2706,59.3302,59.2309,59.2772,420383.0
2016-05-10 13:00:00,89.49,89.55,89.39,89.44,498006.0,59.2839,59.3236,59.2176,59.2508,498006.0
2016-05-10 13:30:00,89.44,89.74,89.42,89.72,423986.0,59.2508,59.4495,59.2375,59.4362,423986.0
2016-05-10 14:00:00,89.71,89.77,89.63,89.75,468711.0,59.4296,59.4694,59.3766,59.4561,468711.0
2016-05-10 14:30:00,89.75,89.8,89.71,89.73,429923.0,59.4561,59.4892,59.4296,59.4429,429923.0
2016-05-10 15:00:00,89.75,89.92,89.72,89.9,815508.0,59.4561,59.5687,59.4362,59.5555,815508.0
2016-05-10 15:30:00,89.9,90.0,89.82,89.98,1970464.0,59.5555,59.6217,59.5025,59.6085,1970464.0
2016-05-11 09:30:00,89.16,89.4,88.85,89.06,1400174.0,59.5641,59.7244,59.357,59.4973,1400174.0
2016-05-11 10:00:00,89.05,89.1,88.76,88.87,1072679.0,59.4906,59.524,59.2968,59.3703,1072679.0
2016-05-11 10:30:00,88.86,89.68,88.86,89.56,1253333.0,59.3636,59.9115,59.3636,59.8313,1253333.0
2016-05-11 11:00:00,89.56,89.6,89.26,89.39,562710.0,59.8313,59.858,59.6309,59.7177,562710.0
2016-05-11 11:30:00,89.39,89.43,89.16,89.18,586425.0,59.7177,59.7444,59.5641,59.5774,586425.0
2016-05-11 12:00:00,89.18,89.23,89.07,89.19,383759.0,59.5774,59.6108,59.5039,59.5841,383759.0
2016-05-11 12:30:00,89.19,89.21,88.93,89.02,452247.0,59.5841,59.5975,59.4104,59.4705,452247.0
2016-05-11 13:00:00,89.02,89.11,88.97,89.0,369483.0,59.4705,59.5307,59.4371,59.4572,369483.0
2016-05-11 13:30:00,89.0,89.06,88.78,88.79,612752.0,59.4572,59.4973,59.3102,59.3169,612752.0
2016-05-11 14:00:00,88.79,88.88,88.72,88.87,522125.0,59.3169,59.377,59.2701,59.3703,522125.0
2016-05-11 14:30:00,88.87,88.98,88.82,88.92,458372.0,59.3703,59.4438,59.3369,59.4037,458372.0
2016-05-11 15:00:00,88.93,88.97,88.8,88.96,541632.0,59.4104,59.4371,59.3236,59.4305,541632.0
2016-05-11 15:30:00,88.96,89.03,88.78,88.83,1052237.0,59.4305,59.4772,59.3102,59.3436,1052237.0
2016-05-12 09:30:00,89.8,89.86,89.19,89.19,1187364.0,59.9916,60.0317,59.5841,59.5841,1187364.0
2016-05-12 10:00:00,89.2,89.6,89.18,89.43,823073.0,59.5908,59.858,59.5774,59.7444,823073.0
2016-05-12 10:30:00,89.44,89.84,89.25,89.81,1107753.0,59.7511,60.0183,59.6242,59.9983,1107753.0
2016-05-12 11:00:00,89.8,89.81,89.15,89.46,1101298.0,59.9916,59.9983,59.5574,59.7645,1101298.0
2016-05-12 11:30:00,89.46,89.49,89.32,89.39,448777.0,59.7645,59.7845,59.671,59.7177,448777.0
2016-05-12 12:00:00,89.38,89.55,89.31,89.55,370252.0,59.711,59.8246,59.6643,59.8246,370252.0
2016-05-12 12:30:00,89.55,89.74,89.51,89.7,460765.0,59.8246,59.9515,59.7979,59.9248,460765.0
2016-05-12 13:00:00,89.7,89.73,89.5,89.66,350481.0,59.9248,59.9449,59.7912,59.8981,350481.0
2016-05-12 13:30:00,89.66,89.84,89.53,89.82,558093.0,59.8981,60.0183,59.8112,60.005,558093.0
2016-05-12 14:00:00,89.82,89.93,89.7,89.79,510960.0,60.005,60.0785,59.9248,59.9849,510960.0
2016-05-12 14:30:00,89.78,89.84,89.65,89.71,301889.0,59.9783,60.0183,59.8914,59.9315,301889.0
2016-05-12 15:00:00,89.7,89.79,89.65,89.76,382018.0,59.9248,59.9849,59.8914,59.9649,382018.0
2016-05-12 15:30:00,89.76,89.76,89.53,89.68,1036756.0,59.9649,59.9649,59.8112,59.9115,1036756.0
2016-05-13 09:30:00,89.28,89.66,89.2,89.39,958149.0,59.6442,59.8981,59.5908,59.7177,958149.0
2016-05-13 10:00:00,89.41,89.47,89.11,89.18,580989.0,59.7311,59.7712,59.5307,59.5774,580989.0
2016-05-13 10:30:00,89.18,89.26,88.98,89.13,529310.0,59.5774,59.6309,59.4438,59.544,529310.0
2016-05-13 11:00:00,89.13,89.49,89.1,89.49,487978.0,59.544,59.7845,59.524,59.7845,487978.0
2016-05-13 11:30:00,89.48,89.52,89.19,89.26,388943.0,59.7778,59.8046,59.5841,59.6309,388943.0
2016-05-13 12:00:00,89.26,89.28,89.05,89.09,327298.0,59.6309,59.6442,59.4906,59.5173,327298.0
2016-05-13 12:30:00,89.1,89.19,88.88,88.93,291004.0,59.524,59.5841,59.377,59.4104,291004.0
2016-05-13 13:00:00,88.93,88.97,88.76,88.79,298251.0,59.4104,59.4371,59.2968,59.3169,298251.0
2016-05-13 13:30:00,88.8,88.91,88.67,88.79,418702.0,59.3236,59.3971,59.2367,59.3169,418702.0
2016-05-13 14:00:00,88.78,88.9,88.74,88.79,878635.0,59.3102,59.3904,59.2835,59.3169,878635.0
2016-05-13 14:30:00,88.79,88.79,88.53,88.69,587120.0,59.3169,59.3169,59.1432,59.2501,587120.0
2016-05-13 15:00:00,88.7,88.77,88.55,88.59,507262.0,59.2568,59.3035,59.1566,59.1833,507262.0
2016-05-13 15:30:00,88.59,88.7,88.51,88.65,1116356.0,59.1833,59.2568,59.1298,59.2234,1116356.0
2016-05-16 09:30:00,89.2,89.34,89.04,89.13,929271.0,59.5908,59.6843,59.4839,59.544,929271.0
2016-05-16 10:00:00,89.13,89.35,89.0,89.18,491160.0,59.544,59.691,59.4572,59.5774,491160.0
2016-05-16 10:30:00,89.18,89.36,89.02,89.34,445013.0,59.5774,59.6977,59.4705,59.6843,445013.0
2016-05-16 11:00:00,89.34,89.47,89.3,89.38,507513.0,59.6843,59.7712,59.6576,59.711,507513.0
2016-05-16 11:30:00,89.38,89.48,89.31,89.47,298324.0,59.711,59.7778,59.6643,59.7712,298324.0
2016-05-16 12:00:00,89.46,89.49,89.34,89.4,402654.0,59.7645,59.7845,59.6843,59.7244,402654.0
2016-05-16 12:30:00,89.41,89.58,89.34,89.58,360995.0,59.7311,59.8447,59.6843,59.8447,360995.0
2016-05-16 13:00:00,89.59,89.67,89.51,89.59,308123.0,59.8513,59.9048,59.7979,59.8513,308123.0
2016-05-16 13:30:00,89.6,89.63,89.38,89.48,282798.0,59.858,59.8781,59.711,59.7778,282798.0
2016-05-16 14:00:00,89.48,89.67,89.48,89.64,429322.0,59.7778,59.9048,59.7778,59.8847,429322.0
2016-05-16 14:30:00,89.64,89.64,89.45,89.55,325049.0,59.8847,59.8847,59.7578,59.8246,325049.0
2016-05-16 15:00:00,89.56,89.63,89.51,89.59,391513.0,59.8313,59.8781,59.7979,59.8513,391513.0
2016-05-16 15:30:00,89.59,89.65,89.48,89.56,1239731.0,59.8513,59.8914,59.7778,59.8313,1239731.0
2016-05-17 09:30:00,89.27,89.7,89.16,89.68,1123470.0,59.6376,59.9248,59.5641,59.9115,1123470.0
2016-05-17 10:00:00,89.68,89.77,89.51,89.68,463508.0,59.9115,59.9716,59.7979,59.9115,463508.0
2016-05-17 10:30:00,89.68,89.91,89.6,89.87,540874.0,59.9115,60.0651,59.858,60.0384,540874.0
2016-05-17 11:00:00,89.88,89.91,89.63,89.66,480829.0,60.0451,60.0651,59.8781,59.8981,480829.0
2016-05-17 11:30:00,89.67,89.8,89.55,89.77,414835.0,59.9048,59.9916,59.8246,59.9716,414835.0
2016-05-17 12:00:00,89.77,89.78,89.58,89.61,244621.0,59.9716,59.9783,59.8447,59.8647,244621.0
2016-05-17 12:30:00,89.61,89.62,89.32,89.4,281764.0,59.8647,59.8714,59.671,59.7244,281764.0
2016-05-17 13:00:00,89.39,89.6,89.37,89.52,312245.0,59.7177,59.858,59.7044,59.8046,312245.0
2016-05-17 13:30:00,89.52,89.64,89.32,89.33,378469.0,59.8046,59.8847,59.671,59.6776,378469.0
2016-05-17 14:00:00,89.33,89.44,89.18,89.31,542255.0,59.6776,59.7511,59.5774,59.6643,542255.0
2016-05-17 14:30:00,89.31,89.61,89.27,89.57,484804.0,59.6643,59.8647,59.6376,59.838,484804.0
2016-05-17 15:00:00,89.58,89.67,89.2,89.28,582005.0,59.8447,59.9048,59.5908,59.6442,582005.0
2016-05-17 15:30:00,89.28,89.57,89.22,89.52,1354543.0,59.6442,59.838,59.6042,59.8046,1354543.0
2016-05-18 09:30:00,89.8,89.88,89.33,89.62,839648.0,59.9916,60.0451,59.6776,59.8714,839648.0
2016-05-18 10:00:00,89.62,89.76,89.33,89.76,521976.0,59.8714,59.9649,59.6776,59.9649,521976.0
2016-05-18 10:30:00,89.75,89.76,89.41,89.44,495844.0,59.9582,59.9649,59.7311,59.7511,495844.0
2016-05-18 11:00:00,89.45,89.76,89.44,89.74,383603.0,59.7578,59.9649,59.7511,59.9515,383603.0
2016-05-18 11:30:00,89.75,89.96,89.65,89.83,506745.0,59.9582,60.0985,59.8914,60.0117,506745.0
2016-05-18 12:00:00,89.82,89.83,89.69,89.76,269770.0,60.005,60.0117,59.9181,59.9649,269770.0
2016-05-18 12:30:00,89.77,89.85,89.69,89.85,201248.0,59.9716,60.025,59.9181,60.025,201248.0
2016-05-18 13:00:00,89.86,90.0,89.84,89.97,372191.0,60.0317,60.1252,60.0183,60.1052,372191.0
2016-05-18 13:30:00,89.96,89.98,89.88,89.94,298477.0,60.0985,60.1119,60.0451,60.0852,298477.0
2016-05-18 14:00:00,89.93,89.93,88.65,89.09,970166.0,60.0785,60.0785,59.2234,59.5173,970166.0
2016-05-18 14:30:00,89.08,89.46,89.03,89.3,709475.0,59.5106,59.7645,59.4772,59.6576,709475.0
2016-05-18 15:00:00,89.3,89.43,88.86,88.89,660176.0,59.6576,59.7444,59.3636,59.3837,660176.0
2016-05-18 15:30:00,88.89,89.36,88.82,89.33,1353924.0,59.3837,59.6977,59.3369,59.6776,1353924.0
2016-05-19 09:30:00,88.61,88.94,88.49,88.52,1045526.0,59.1966,59.4171,59.1165,59.1365,1045526.0
2016-05-19 10:00:00,88.53,89.03,88.45,89.02,867955.0,59.1432,59.4772,59.0897,59.4705,867955.0
2016-05-19 10:30:00,89.02,89.35,88.89,88.89,762568.0,59.4705,59.691,59.3837,59.3837,762568.0
2016-05-19 11:00:00,88.9,89.05,88.77,88.94,729372.0,59.3904,59.4906,59.3035,59.4171,729372.0
2016-05-19 11:30:00,88.96,89.38,88.89,89.33,409408.0,59.4305,59.711,59.3837,59.6776,409408.0
2016-05-19 12:00:00,89.34,89.68,89.32,89.55,618000.0,59.6843,59.9115,59.671,59.8246,618000.0
2016-05-19 12:30:00,89.55,89.83,89.49,89.54,1461715.0,59.8246,60.0117,59.7845,59.8179,1461715.0
2016-05-19 13:00:00,89.54,89.82,89.54,89.75,378624.0,59.8179,60.005,59.8179,59.9582,378624.0
2016-05-19 13:30:00,89.75,89.8,89.68,89.72,418523.0,59.9582,59.9916,59.9115,59.9382,418523.0
2016-05-19 14:00:00,89.73,90.03,89.69,89.9,1524517.0,59.9449,60.1453,59.9181,60.0584,1524517.0
2016-05-19 14:30:00,89.9,89.91,89.64,89.69,639182.0,60.0584,60.0651,59.8847,59.9181,639182.0
2016-05-19 15:00:00,89.7,89.97,89.69,89.9,733495.0,59.9248,60.1052,59.9181,60.0584,733495.0
2016-05-19 15:30:00,89.91,90.16,89.86,90.11,1710626.0,60.0651,60.2321,60.0317,60.1987,1710626.0
2016-05-20 09:30:00,90.39,90.4,89.84,90.03,2449627.0,60.3858,60.3925,60.0183,60.1453,2449627.0
2016-05-20 10:00:00,90.04,90.18,89.87,89.99,1040725.0,60.152,60.2455,60.0384,60.1186,1040725.0
2016-05-20 10:30:00,90.0,90.05,89.65,89.76,815009.0,60.1252,60.1586,59.8914,59.9649,815009.0
2016-05-20 11:00:00,89.75,89.97,89.74,89.83,540585.0,59.9582,60.1052,59.9515,60.0117,540585.0
2016-05-20 11:30:00,89.84,89.86,89.58,89.6,317141.0,60.0183,60.0317,59.8447,59.858,317141.0
2016-05-20 12:00:00,89.59,89.7,89.51,89.57,327889.0,59.8513,59.9248,59.7979,59.838,327889.0
2016-05-20 12:30:00,89.56,89.68,89.51,89.61,276521.0,59.8313,59.9115,59.7979,59.8647,276521.0
2016-05-20 13:00:00,89.6,89.75,89.55,89.65,240019.0,59.858,59.9582,59.8246,59.8914,240019.0
2016-05-20 13:30:00,89.64,89.64,89.47,89.51,307345.0,59.8847,59.8847,59.7712,59.7979,307345.0
2016-05-20 14:00:00,89.52,89.69,89.51,89.68,309772.0,59.8046,59.9181,59.7979,59.9115,309772.0
2016-05-20 14:30:00,89.68,89.69,89.5,89.53,447043.0,59.9115,59.9181,59.7912,59.8112,447043.0
2016-05-20 15:00:00,89.53,89.54,89.38,89.45,504089.0,59.8112,59.8179,59.711,59.7578,504089.0
2016-05-20 15:30:00,89.44,89.76,89.42,89.73,1285997.0,59.7511,59.9649,59.7378,59.9449,1285997.0
2016-05-23 09:30:00,89.0,89.37,88.82,89.11,1226376.0,59.4572,59.7044,59.3369,59.5307,1226376.0
2016-05-23 10:00:00,89.11,89.9,89.09,89.75,902136.0,59.5307,60.0584,59.5173,59.9582,902136.0
2016-05-23 10:30:00,89.74,89.75,88.98,89.12,768136.0,59.9515,59.9582,59.4438,59.5373,768136.0
2016-05-23 11:00:00,89.11,89.15,88.98,89.14,464637.0,59.5307,59.5574,59.4438,59.5507,464637.0
2016-05-23 11:30:00,89.14,89.2,88.98,89.05,434944.0,59.5507,59.5908,59.4438,59.4906,434944.0
2016-05-23 12:00:00,89.05,89.27,89.03,89.25,624589.0,59.4906,59.6376,59.4772,59.6242,624589.0
2016-05-23 12:30:00,89.25,89.44,89.19,89.43,328642.0,59.6242,59.7511,59.5841,59.7444,328642.0
2016-05-23 13:00:00,89.44,89.46,89.35,89.45,291018.0,59.7511,59.7645,59.691,59.7578,291018.0
2016-05-23 13:30:00,89.44,89.52,89.4,89.49,332684.0,59.7511,59.8046,59.7244,59.7845,332684.0
2016-05-23 14:00:00,89.49,89.62,89.45,89.57,372200.0,59.7845,59.8714,59.7578,59.838,372200.0
2016-05-23 14:30:00,89.57,89.73,89.54,89.62,261236.0,59.838,59.9449,59.8179,59.8714,261236.0
2016-05-23 15:00:00,89.61,89.65,89.52,89.57,330605.0,59.8647,59.8914,59.8046,59.838,330605.0
2016-05-23 15:30:00,89.56,89.66,89.39,89.6,2416751.0,59.8313,59.8981,59.7177,59.858,2416751.0
2016-05-24 09:30:00,89.89,90.18,89.71,90.05,1008366.0,60.0517,60.2455,59.9315,60.1586,1008366.0
2016-05-24 10:00:00,90.06,90.34,89.91,90.25,652225.0,60.1653,60.3524,60.0651,60.2923,652225.0
2016-05-24 10:30:00,90.26,90.4,90.08,90.17,738490.0,60.2989,60.3925,60.1787,60.2388,738490.0
2016-05-24 11:00:00,90.17,90.28,90.03,90.16,488035.0,60.2388,60.3123,60.1453,60.2321,488035.0
2016-05-24 11:30:00,90.16,90.2,89.9,89.97,370956.0,60.2321,60.2588,60.0584,60.1052,370956.0
2016-05-24 12:00:00,89.97,90.0,89.82,89.84,414037.0,60.1052,60.1252,60.005,60.0183,414037.0
2016-05-24 12:30:00,89.83,89.95,89.81,89.91,364434.0,60.0117,60.0918,59.9983,60.0651,364434.0
2016-05-24 13:00:00,89.91,89.98,89.76,89.77,426064.0,60.0651,60.1119,59.9649,59.9716,426064.0
2016-05-24 13:30:00,89.78,89.85,89.66,89.7,311087.0,59.9783,60.025,59.8981,59.9248,311087.0
2016-05-24 14:00:00,89.71,89.74,89.57,89.58,319884.0,59.9315,59.9515,59.838,59.8447,319884.0
2016-05-24 14:30:00,89.58,89.78,89.55,89.71,290180.0,59.8447,59.9783,59.8246,59.9315,290180.0
2016-05-24 15:00:00,89.71,89.91,89.66,89.89,636408.0,59.9315,60.0651,59.8981,60.0517,636408.0
2016-05-24 15:30:00,89.9,89.92,89.65,89.69,1156727.0,60.0584,60.0718,59.8914,59.9181,1156727.0
2016-05-25 09:30:00,89.85,90.37,89.85,90.05,837594.0,60.025,60.3724,60.025,60.1586,837594.0
2016-05-25 10:00:00,90.05,90.33,89.98,90.03,573555.0,60.1586,60.3457,60.1119,60.1453,573555.0
2016-05-25 10:30:00,90.0,90.2,89.59,89.71,788010.0,60.1252,60.2588,59.8513,59.9315,788010.0
2016-05-25 11:00:00,89.71,90.06,89.63,90.03,674136.0,59.9315,60.1653,59.8781,60.1453,674136.0
2016-05-25 11:30:00,90.03,90.23,89.86,89.92,433480.0,60.1453,60.2789,60.0317,60.0718,433480.0
2016-05-25 12:00:00,89.93,89.98,89.83,89.85,274108.0,60.0785,60.1119,60.0117,60.025,274108.0
2016-05-25 12:30:00,89.85,89.97,89.74,89.93,238740.0,60.025,60.1052,59.9515,60.0785,238740.0
2016-05-25 13:00:00,89.93,90.08,89.93,90.06,455427.0,60.0785,60.1787,60.0785,60.1653,455427.0
2016-05-25 13:30:00,90.06,90.23,90.06,90.18,338979.0,60.1653,60.2789,60.1653,60.2455,338979.0
2016-05-25 14:00:00,90.18,90.27,90.11,90.26,366882.0,60.2455,60.3056,60.1987,60.2989,366882.0
2016-05-25 14:30:00,90.25,90.32,90.08,90.1,354475.0,60.2923,60.339,60.1787,60.192,354475.0
2016-05-25 15:00:00,90.09,90.3,90.09,90.3,526459.0,60.1854,60.3257,60.1854,60.3257,526459.0
2016-05-25 15:30:00,90.3,90.35,90.1,90.24,1600332.0,60.3257,60.3591,60.192,60.2856,1600332.0
2016-05-26 09:30:00,90.25,90.46,89.68,89.72,1037708.0,60.2923,60.4325,59.9115,59.9382,1037708.0
2016-05-26 10:00:00,89.72,89.92,89.5,89.67,691470.0,59.9382,60.0718,59.7912,59.9048,691470.0
2016-05-26 10:30:00,89.68,89.7,89.27,89.31,601774.0,59.9115,59.9248,59.6376,59.6643,601774.0
2016-05-26 11:00:00,89.3,89.76,89.3,89.76,481533.0,59.6576,59.9649,59.6576,59.9649,481533.0
2016-05-26 11:30:00,89.77,89.84,89.65,89.81,305226.0,59.9716,60.0183,59.8914,59.9983,305226.0
2016-05-26 12:00:00,89.81,89.88,89.56,89.67,301574.0,59.9983,60.0451,59.8313,59.9048,301574.0
2016-05-26 12:30:00,89.67,89.75,89.55,89.56,229268.0,59.9048,59.9582,59.8246,59.8313,229268.0
2016-05-26 13:00:00,89.56,89.83,89.5,89.81,329667.0,59.8313,60.0117,59.7912,59.9983,329667.0
2016-05-26 13:30:00,89.81,89.88,89.74,89.85,255304.0,59.9983,60.0451,59.9515,60.025,255304.0
2016-05-26 14:00:00,89.85,90.01,89.85,89.97,453788.0,60.025,60.1319,60.025,60.1052,453788.0
2016-05-26 14:30:00,89.97,89.97,89.75,89.79,281885.0,60.1052,60.1052,59.9582,59.9849,281885.0
2016-05-26 15:00:00,89.8,89.93,89.71,89.76,331712.0,59.9916,60.0785,59.9315,59.9649,331712.0
2016-05-26 15:30:00,89.77,89.86,89.71,89.8,941573.0,59.9716,60.0317,59.9315,59.9916,941573.0
2016-05-27 09:30:00,89.4,90.04,89.4,89.5,722862.0,59.7244,60.152,59.7244,59.7912,722862.0
2016-05-27 10:00:00,89.5,89.54,89.32,89.49,646079.0,59.7912,59.8179,59.671,59.7845,646079.0
2016-05-27 10:30:00,89.5,89.83,89.49,89.78,411499.0,59.7912,60.0117,59.7845,59.9783,411499.0
2016-05-27 11:00:00,89.79,90.02,89.72,89.98,341243.0,59.9849,60.1386,59.9382,60.1119,341243.0
2016-05-27 11:30:00,89.99,90.01,89.88,89.95,314432.0,60.1186,60.1319,60.0451,60.0918,314432.0
2016-05-27 12:00:00,89.94,90.01,89.89,89.97,269522.0,60.0852,60.1319,60.0517,60.1052,269522.0
2016-05-27 12:30:00,89.97,89.99,89.84,89.94,272769.0,60.1052,60.1186,60.0183,60.0852,272769.0
2016-05-27 13:00:00,89.94,89.96,89.85,89.91,215028.0,60.0852,60.0985,60.025,60.0651,215028.0
2016-05-27 13:30:00,89.91,89.95,89.67,89.74,351948.0,60.0651,60.0918,59.9048,59.9515,351948.0
2016-05-27 14:00:00,89.74,89.83,89.64,89.82,348686.0,59.9515,60.0117,59.8847,60.005,348686.0
2016-05-27 14:30:00,89.81,89.84,89.65,89.8,256529.0,59.9983,60.0183,59.8914,59.9916,256529.0
2016-05-27 15:00:00,89.8,89.96,89.72,89.93,281441.0,59.9916,60.0985,59.9382,60.0785,281441.0
2016-05-27 15:30:00,89.93,90.05,89.91,90.02,1264806.0,60.0785,60.1586,60.0651,60.1386,1264806.0
2016-05-31 09:30:00,90.0,90.2,89.8,89.92,773265.0,60.1252,60.2588,59.9916,60.0718,773265.0
2016-05-31 10:00:00,89.93,90.01,89.8,89.82,461093.0,60.0785,60.1319,59.9916,60.005,461093.0
2016-05-31 10:30:00,89.82,90.04,89.53,89.59,438127.0,60.005,60.152,59.8112,59.8513,438127.0
2016-05-31 11:00:00,89.59,89.64,89.38,89.55,494447.0,59.8513,59.8847,59.711,59.8246,494447.0
2016-05-31 11:30:00,89.55,89.66,89.48,89.49,463060.0,59.8246,59.8981,59.7778,59.7845,463060.0
2016-05-31 12:00:00,89.49,89.54,89.34,89.36,375825.0,59.7845,59.8179,59.6843,59.6977,375825.0
2016-05-31 12:30:00,89.36,89.4,89.3,89.34,297253.0,59.6977,59.7244,59.6576,59.6843,297253.0
2016-05-31 13:00:00,89.34,89.43,89.29,89.39,394982.0,59.6843,59.7444,59.6509,59.7177,394982.0
2016-05-31 13:30:00,89.39,89.41,89.1,89.12,344502.0,59.7177,59.7311,59.524,59.5373,344502.0
2016-05-31 14:00:00,89.11,89.12,88.83,88.99,500465.0,59.5307,59.5373,59.3436,59.4505,500465.0
2016-05-31 14:30:00,88.99,89.03,88.77,88.81,441523.0,59.4505,59.4772,59.3035,59.3302,441523.0
2016-05-31 15:00:00,88.81,89.0,88.73,88.9,757098.0,59.3302,59.4572,59.2768,59.3904,757098.0
2016-05-31 15:30:00,88.89,89.17,88.88,88.97,1318482.0,59.3837,59.5707,59.377,59.4371,1318482.0
2016-06-01 09:30:00,88.43,88.69,88.13,88.46,1171969.0,59.0764,59.2501,58.876,59.0964,1171969.0
2016-06-01 10:00:00,88.46,88.56,88.26,88.45,743484.0,59.0964,59.1632,58.9628,59.0897,743484.0
2016-06-01 10:30:00,88.46,88.62,88.36,88.59,410087.0,59.0964,59.2033,59.0296,59.1833,410087.0
2016-06-01 11:00:00,88.59,88.93,88.59,88.73,468167.0,59.1833,59.4104,59.1833,59.2768,468167.0
2016-06-01 11:30:00,88.74,88.88,88.69,88.7,328295.0,59.2835,59.377,59.2501,59.2568,328295.0
2016-06-01 12:00:00,88.7,88.93,88.67,88.91,354419.0,59.2568,59.4104,59.2367,59.3971,354419.0
2016-06-01 12:30:00,88.92,88.92,88.77,88.89,299943.0,59.4037,59.4037,59.3035,59.3837,299943.0
2016-06-01 13:00:00,88.88,88.96,88.83,88.9,215891.0,59.377,59.4305,59.3436,59.3904,215891.0
2016-06-01 13:30:00,88.89,89.01,88.88,88.98,276951.0,59.3837,59.4639,59.377,59.4438,276951.0
2016-06-01 14:00:00,88.98,89.22,88.89,89.2,352138.0,59.4438,59.6042,59.3837,59.5908,352138.0
2016-06-01 14:30:00,89.19,89.42,89.19,89.4,460995.0,59.5841,59.7378,59.5841,59.7244,460995.0
2016-06-01 15:00:00,89.42,89.44,89.28,89.36,411799.0,59.7378,59.7511,59.6442,59.6977,411799.0
2016-06-01 15:30:00,89.37,89.45,89.21,89.23,698572.0,59.7044,59.7578,59.5975,59.6108,698572.0
2016-06-02 09:30:00,88.2,88.25,87.64,87.87,1694097.0,58.9227,58.9561,58.5486,58.7023,1694097.0
2016-06-02 10:00:00,87.85,87.99,87.61,87.69,796153.0,58.6889,58.7824,58.5286,58.582,796153.0
2016-06-02 10:30:00,87.68,87.87,87.67,87.77,527816.0,58.5753,58.7023,58.5687,58.6355,527816.0
2016-06-02 11:00:00,87.77,88.02,87.75,87.75,745370.0,58.6355,58.8025,58.6221,58.6221,745370.0
2016-06-02 11:30:00,87.76,88.19,87.71,88.18,488199.0,58.6288,58.9161,58.5954,58.9094,488199.0
2016-06-02 12:00:00,88.19,88.2,88.0,88.11,375062.0,58.9161,58.9227,58.7891,58.8626,375062.0
2016-06-02 12:30:00,88.11,88.14,88.03,88.1,318731.0,58.8626,58.8826,58.8092,58.8559,318731.0
2016-06-02 13:00:00,88.11,88.25,88.11,88.14,371232.0,58.8626,58.9561,58.8626,58.8826,371232.0
2016-06-02 13:30:00,88.14,88.26,88.06,88.25,315749.0,58.8826,58.9628,58.8292,58.9561,315749.0
2016-06-02 14:00:00,88.25,88.51,88.23,88.36,519355.0,58.9561,59.1298,58.9428,59.0296,519355.0
2016-06-02 14:30:00,88.36,88.42,88.31,88.4,299438.0,59.0296,59.0697,58.9962,59.0563,299438.0
2016-06-02 15:00:00,88.39,88.5,88.27,88.5,448194.0,59.0497,59.1231,58.9695,59.1231,448194.0
2016-06-02 15:30:00,88.5,88.53,88.32,88.5,1047269.0,59.1231,59.1432,59.0029,59.1231,1047269.0
2016-06-03 09:30:00,88.44,88.81,88.43,88.66,821247.0,59.0831,59.3302,59.0764,59.23,821247.0
2016-06-03 10:00:00,88.66,88.83,88.18,88.26,999122.0,59.23,59.3436,58.9094,58.9628,999122.0
2016-06-03 10:30:00,88.25,88.35,88.14,88.21,542372.0,58.9561,59.0229,58.8826,58.9294,542372.0
2016-06-03 11:00:00,88.22,88.26,88.04,88.15,588907.0,58.9361,58.9628,58.8158,58.8893,588907.0
2016-06-03 11:30:00,88.16,88.37,88.12,88.31,593087.0,58.896,59.0363,58.8693,58.9962,593087.0
2016-06-03 12:00:00,88.31,88.42,88.23,88.37,513566.0,58.9962,59.0697,58.9428,59.0363,513566.0
2016-06-03 12:30:00,88.36,88.43,88.12,88.14,427549.0,59.0296,59.0764,58.8693,58.8826,427549.0
2016-06-03 13:00:00,88.14,88.23,88.06,88.07,587169.0,58.8826,58.9428,58.8292,58.8359,587169.0
2016-06-03 13:30:00,88.08,88.23,88.03,88.22,383403.0,58.8426,58.9428,58.8092,58.9361,383403.0
2016-06-03 14:00:00,88.22,88.36,88.14,88.35,361695.0,58.9361,59.0296,58.8826,59.0229,361695.0
2016-06-03 14:30:00,88.34,88.44,88.31,88.38,313978.0,59.0163,59.0831,58.9962,59.043,313978.0
2016-06-03 15:00:00,88.38,88.47,88.32,88.45,328942.0,59.043,59.1031,59.0029,59.0897,328942.0
2016-06-03 15:30:00,88.45,88.48,88.28,88.36,857097.0,59.0897,59.1098,58.9762,59.0296,857097.0
2016-06-06 09:30:00,88.87,89.24,88.69,89.12,848479.0,59.3703,59.6175,59.2501,59.5373,848479.0
2016-06-06 10:00:00,89.12,89.45,89.12,89.43,544153.0,59.5373,59.7578,59.5373,59.7444,544153.0
2016-06-06 10:30:00,89.44,89.49,89.19,89.4,524190.0,59.7511,59.7845,59.5841,59.7244,524190.0
2016-06-06 11:00:00,89.4,89.5,89.36,89.42,424774.0,59.7244,59.7912,59.6977,59.7378,424774.0
2016-06-06 11:30:00,89.41,89.42,89.24,89.3,426175.0,59.7311,59.7378,59.6175,59.6576,426175.0
2016-06-06 12:00:00,89.31,89.32,89.14,89.19,283207.0,59.6643,59.671,59.5507,59.5841,283207.0
2016-06-06 12:30:00,89.19,89.31,88.85,89.02,403957.0,59.5841,59.6643,59.357,59.4705,403957.0
2016-06-06 13:00:00,89.02,89.16,88.99,89.03,311345.0,59.4705,59.5641,59.4505,59.4772,311345.0
2016-06-06 13:30:00,89.02,89.24,88.93,89.14,285898.0,59.4705,59.6175,59.4104,59.5507,285898.0
2016-06-06 14:00:00,89.14,89.21,89.07,89.19,320222.0,59.5507,59.5975,59.5039,59.5841,320222.0
2016-06-06 14:30:00,89.18,89.19,89.07,89.12,330017.0,59.5774,59.5841,59.5039,59.5373,330017.0
2016-06-06 15:00:00,89.12,89.2,89.1,89.16,297999.0,59.5373,59.5908,59.524,59.5641,297999.0
2016-06-06 15:30:00,89.17,89.35,89.15,89.33,1115887.0,59.5707,59.691,59.5574,59.6776,1115887.0
2016-06-07 09:30:00,89.75,90.36,89.71,90.02,1303178.0,59.9582,60.3657,59.9315,60.1386,1303178.0
2016-06-07 10:00:00,90.03,90.5,90.02,90.46,832350.0,60.1453,60.4593,60.1386,60.4325,832350.0
2016-06-07 10:30:00,90.46,90.65,90.29,90.33,734532.0,60.4325,60.5595,60.319,60.3457,734532.0
2016-06-07 11:00:00,90.34,90.68,90.3,90.64,695997.0,60.3524,60.5795,60.3257,60.5528,695997.0
2016-06-07 11:30:00,90.64,90.72,90.36,90.43,599023.0,60.5528,60.6062,60.3657,60.4125,599023.0
2016-06-07 12:00:00,90.43,90.7,90.39,90.69,345589.0,60.4125,60.5929,60.3858,60.5862,345589.0
2016-06-07 12:30:00,90.7,90.79,90.68,90.74,476232.0,60.5929,60.653,60.5795,60.6196,476232.0
2016-06-07 13:00:00,90.74,90.89,90.73,90.85,407798.0,60.6196,60.7198,60.6129,60.6931,407798.0
2016-06-07 13:30:00,90.85,90.86,90.66,90.72,343343.0,60.6931,60.6998,60.5662,60.6062,343343.0
2016-06-07 14:00:00,90.72,90.83,90.71,90.77,467584.0,60.6062,60.6797,60.5996,60.6396,467584.0
2016-06-07 14:30:00,90.77,90.87,90.76,90.81,556376.0,60.6396,60.7064,60.633,60.6664,556376.0
2016-06-07 15:00:00,90.82,90.88,90.79,90.85,773871.0,60.673,60.7131,60.653,60.6931,773871.0
2016-06-07 15:30:00,90.87,90.92,90.66,90.73,2150422.0,60.7064,60.7398,60.5662,60.6129,2150422.0
2016-06-08 09:30:00,91.03,91.3,90.86,91.15,1243963.0,60.8133,60.9937,60.6998,60.8935,1243963.0
2016-06-08 10:00:00,91.15,91.24,90.84,91.05,574965.0,60.8935,60.9536,60.6864,60.8267,574965.0
2016-06-08 10:30:00,91.05,91.15,90.85,91.0,713273.0,60.8267,60.8935,60.6931,60.7933,713273.0
2016-06-08 11:00:00,91.0,91.03,90.71,90.8,640126.0,60.7933,60.8133,60.5996,60.6597,640126.0
2016-06-08 11:30:00,90.8,90.94,90.77,90.84,465881.0,60.6597,60.7532,60.6396,60.6864,465881.0
2016-06-08 12:00:00,90.85,91.07,90.83,91.07,486988.0,60.6931,60.8401,60.6797,60.8401,486988.0
2016-06-08 12:30:00,91.07,91.08,90.78,90.9,423946.0,60.8401,60.8467,60.6463,60.7265,423946.0
2016-06-08 13:00:00,90.9,90.92,90.65,90.66,283808.0,60.7265,60.7398,60.5595,60.5662,283808.0
2016-06-08 13:30:00,90.66,90.85,90.64,90.81,263393.0,60.5662,60.6931,60.5528,60.6664,263393.0
2016-06-08 14:00:00,90.81,90.9,90.73,90.89,497635.0,60.6664,60.7265,60.6129,60.7198,497635.0
2016-06-08 14:30:00,90.89,90.89,90.72,90.73,366104.0,60.7198,60.7198,60.6062,60.6129,366104.0
2016-06-08 15:00:00,90.74,90.76,90.53,90.57,365761.0,60.6196,60.633,60.4793,60.506,365761.0
2016-06-08 15:30:00,90.58,90.79,90.55,90.78,942474.0,60.5127,60.653,60.4927,60.6463,942474.0
2016-06-09 09:30:00,90.18,90.74,90.11,90.36,1129329.0,60.2455,60.6196,60.1987,60.3657,1129329.0
2016-06-09 10:00:00,90.38,90.53,90.25,90.5,528241.0,60.3791,60.4793,60.2923,60.4593,528241.0
2016-06-09 10:30:00,90.51,90.79,90.51,90.69,516483.0,60.4659,60.653,60.4659,60.5862,516483.0
2016-06-09 11:00:00,90.68,90.94,90.61,90.63,817275.0,60.5795,60.7532,60.5328,60.5461,817275.0
2016-06-09 11:30:00,90.62,90.79,90.52,90.64,370627.0,60.5394,60.653,60.4726,60.5528,370627.0
2016-06-09 12:00:00,90.64,90.83,90.56,90.83,199501.0,60.5528,60.6797,60.4993,60.6797,199501.0
2016-06-09 12:30:00,90.84,90.94,90.8,90.92,278853.0,60.6864,60.7532,60.6597,60.7398,278853.0
2016-06-09 13:00:00,90.93,91.03,90.88,90.98,271464.0,60.7465,60.8133,60.7131,60.7799,271464.0
2016-06-09 13:30:00,90.98,90.99,90.68,90.74,309158.0,60.7799,60.7866,60.5795,60.6196,309158.0
2016-06-09 14:00:00,90.73,90.8,90.62,90.65,303302.0,60.6129,60.6597,60.5394,60.5595,303302.0
2016-06-09 14:30:00,90.66,90.75,90.63,90.7,634578.0,60.5662,60.6263,60.5461,60.5929,634578.0
2016-06-09 15:00:00,90.7,90.81,90.68,90.78,477656.0,60.5929,60.6664,60.5795,60.6463,477656.0
2016-06-09 15:30:00,90.79,90.94,90.65,90.68,1260505.0,60.653,60.7532,60.5595,60.5795,1260505.0
2016-06-10 09:30:00,90.39,90.83,90.24,90.47,1441582.0,60.3858,60.6797,60.2856,60.4392,1441582.0
2016-06-10 10:00:00,90.48,90.71,90.37,90.7,539480.0,60.4459,60.5996,60.3724,60.5929,539480.0
2016-06-10 10:30:00,90.7,90.92,90.7,90.83,590128.0,60.5929,60.7398,60.5929,60.6797,590128.0
2016-06-10 11:00:00,90.83,90.83,90.46,90.52,412519.0,60.6797,60.6797,60.4325,60.4726,412519.0
2016-06-10 11:30:00,90.54,90.63,90.21,90.23,537860.0,60.486,60.5461,60.2655,60.2789,537860.0
2016-06-10 12:00:00,90.23,90.33,90.03,90.04,373763.0,60.2789,60.3457,60.1453,60.152,373763.0
2016-06-10 12:30:00,90.04,90.13,89.98,90.09,368977.0,60.152,60.2121,60.1119,60.1854,368977.0
2016-06-10 13:00:00,90.09,90.25,90.05,90.25,352897.0,60.1854,60.2923,60.1586,60.2923,352897.0
2016-06-10 13:30:00,90.26,90.26,89.85,89.89,335464.0,60.2989,60.2989,60.025,60.0517,335464.0
2016-06-10 14:00:00,89.89,89.97,89.78,89.94,538811.0,60.0517,60.1052,59.9783,60.0852,538811.0
2016-06-10 14:30:00,89.94,90.04,89.81,89.93,488725.0,60.0852,60.152,59.9983,60.0785,488725.0
2016-06-10 15:00:00,89.94,90.0,89.8,89.96,474365.0,60.0852,60.1252,59.9916,60.0985,474365.0
2016-06-10 15:30:00,89.97,90.09,89.88,90.0,1580149.0,60.1052,60.1854,60.0451,60.1252,1580149.0
2016-06-13 09:30:00,89.92,90.6,89.7,90.45,1159788.0,60.0718,60.5261,59.9248,60.4259,1159788.0
2016-06-13 10:00:00,90.45,90.95,90.4,90.9,806267.0,60.4259,60.7599,60.3925,60.7265,806267.0
2016-06-13 10:30:00,90.91,91.4,90.88,91.35,999843.0,60.7332,61.0605,60.7131,61.0271,999843.0
2016-06-13 11:00:00,91.35,91.43,91.2,91.42,781577.0,61.0271,61.0806,60.9269,61.0739,781577.0
2016-06-13 11:30:00,91.42,91.43,90.76,90.82,752453.0,61.0739,61.0806,60.633,60.673,752453.0
2016-06-13 12:00:00,90.82,91.12,90.76,91.03,582404.0,60.673,60.8735,60.633,60.8133,582404.0
2016-06-13 12:30:00,91.03,91.2,90.94,91.11,329446.0,60.8133,60.9269,60.7532,60.8668,329446.0
2016-06-13 13:00:00,91.11,91.19,91.02,91.18,355495.0,60.8668,60.9202,60.8067,60.9135,355495.0
2016-06-13 13:30:00,91.19,91.19,90.79,90.86,544560.0,60.9202,60.9202,60.653,60.6998,544560.0
2016-06-13 14:00:00,90.86,90.96,90.73,90.8,425334.0,60.6998,60.7666,60.6129,60.6597,425334.0
2016-06-13 14:30:00,90.8,90.89,90.65,90.68,405470.0,60.6597,60.7198,60.5595,60.5795,405470.0
2016-06-13 15:00:00,90.68,90.76,90.53,90.67,633598.0,60.5795,60.633,60.4793,60.5728,633598.0
2016-06-13 15:30:00,90.67,90.75,90.57,90.61,1343405.0,60.5728,60.6263,60.506,60.5328,1343405.0
2016-06-14 09:30:00,90.45,90.59,90.07,90.26,1021038.0,60.4259,60.5194,60.172,60.2989,1021038.0
2016-06-14 10:00:00,90.27,90.45,90.26,90.42,790321.0,60.3056,60.4259,60.2989,60.4058,790321.0
2016-06-14 10:30:00,90.42,90.87,90.41,90.48,924521.0,60.4058,60.7064,60.3991,60.4459,924521.0
2016-06-14 11:00:00,90.48,90.55,90.18,90.42,889242.0,60.4459,60.4927,60.2455,60.4058,889242.0
2016-06-14 11:30:00,90.41,90.52,90.13,90.15,578934.0,60.3991,60.4726,60.2121,60.2254,578934.0
2016-06-14 12:00:00,90.15,90.34,89.99,90.26,511434.0,60.2254,60.3524,60.1186,60.2989,511434.0
2016-06-14 12:30:00,90.26,90.31,90.1,90.13,360396.0,60.2989,60.3323,60.192,60.2121,360396.0
2016-06-14 13:00:00,90.13,90.21,89.96,90.01,281813.0,60.2121,60.2655,60.0985,60.1319,281813.0
2016-06-14 13:30:00,90.01,90.15,89.92,90.0,338325.0,60.1319,60.2254,60.0718,60.1252,338325.0
2016-06-14 14:00:00,90.0,90.31,89.85,90.28,475031.0,60.1252,60.3323,60.025,60.3123,475031.0
2016-06-14 14:30:00,90.28,90.31,90.01,90.02,371124.0,60.3123,60.3323,60.1319,60.1386,371124.0
2016-06-14 15:00:00,90.02,90.23,89.94,90.17,712286.0,60.1386,60.2789,60.0852,60.2388,712286.0
2016-06-14 15:30:00,90.17,90.49,90.13,90.43,1051906.0,60.2388,60.4526,60.2121,60.4125,1051906.0
2016-06-15 09:30:00,90.2,90.37,90.0,90.15,880248.0,60.2588,60.3724,60.1252,60.2254,880248.0
2016-06-15 10:00:00,90.16,90.43,90.16,90.32,898916.0,60.2321,60.4125,60.2321,60.339,898916.0
2016-06-15 10:30:00,90.32,90.77,90.09,90.13,748000.0,60.339,60.6396,60.1854,60.2121,748000.0
2016-06-15 11:00:00,90.13,90.59,90.07,90.41,372417.0,60.2121,60.5194,60.172,60.3991,372417.0
2016-06-15 11:30:00,90.39,90.41,90.25,90.4,375854.0,60.3858,60.3991,60.2923,60.3925,375854.0
2016-06-15 12:00:00,90.4,90.55,90.34,90.52,337387.0,60.3925,60.4927,60.3524,60.4726,337387.0
2016-06-15 12:30:00,90.52,90.59,90.39,90.4,348299.0,60.4726,60.5194,60.3858,60.3925,348299.0
2016-06-15 13:00:00,90.41,90.57,90.39,90.52,320015.0,60.3991,60.506,60.3858,60.4726,320015.0
2016-06-15 13:30:00,90.52,90.71,90.47,90.6,364838.0,60.4726,60.5996,60.4392,60.5261,364838.0
2016-06-15 14:00:00,90.63,90.9,90.58,90.73,657044.0,60.5461,60.7265,60.5127,60.6129,657044.0
2016-06-15 14:30:00,90.72,90.78,90.54,90.74,514214.0,60.6062,60.6463,60.486,60.6196,514214.0
2016-06-15 15:00:00,90.74,90.76,90.59,90.7,771806.0,60.6196,60.633,60.5194,60.5929,771806.0
2016-06-15 15:30:00,90.7,90.73,90.02,90.19,1901750.0,60.5929,60.6129,60.1386,60.2522,1901750.0
2016-06-16 09:30:00,89.7,89.95,89.3,89.42,1331154.0,59.9248,60.0918,59.6576,59.7378,1331154.0
2016-06-16 10:00:00,89.44,89.55,89.11,89.5,918553.0,59.7511,59.8246,59.5307,59.7912,918553.0
2016-06-16 10:30:00,89.51,89.92,89.33,89.9,810778.0,59.7979,60.0718,59.6776,60.0584,810778.0
2016-06-16 11:00:00,89.9,90.0,89.72,89.99,911218.0,60.0584,60.1252,59.9382,60.1186,911218.0
2016-06-16 11:30:00,89.99,90.17,89.91,89.93,750804.0,60.1186,60.2388,60.0651,60.0785,750804.0
2016-06-16 12:00:00,89.93,90.43,89.9,90.39,504631.0,60.0785,60.4125,60.0584,60.3858,504631.0
2016-06-16 12:30:00,90.39,90.71,90.29,90.5,455250.0,60.3858,60.5996,60.319,60.4593,455250.0
2016-06-16 13:00:00,90.5,90.83,90.5,90.76,554941.0,60.4593,60.6797,60.4593,60.633,554941.0
2016-06-16 13:30:00,90.77,90.82,90.56,90.6,516307.0,60.6396,60.673,60.4993,60.5261,516307.0
2016-06-16 14:00:00,90.58,91.12,90.53,90.93,671843.0,60.5127,60.8735,60.4793,60.7465,671843.0
2016-06-16 14:30:00,90.93,91.01,90.84,90.87,448240.0,60.7465,60.8,60.6864,60.7064,448240.0
2016-06-16 15:00:00,90.87,91.2,90.81,91.18,632218.0,60.7064,60.9269,60.6664,60.9135,632218.0
2016-06-16 15:30:00,91.18,91.39,91.17,91.25,1404823.0,60.9135,61.0538,60.9069,60.9603,1404823.0
2016-06-17 09:30:00,91.49,91.59,90.68,91.05,4140351.0,61.1206,61.1874,60.5795,60.8267,4140351.0
2016-06-17 10:00:00,91.05,91.05,90.41,90.42,783349.0,60.8267,60.8267,60.3991,60.4058,783349.0
2016-06-17 10:30:00,90.42,90.63,90.28,90.37,944611.0,60.4058,60.5461,60.3123,60.3724,944611.0
2016-06-17 11:00:00,90.37,90.43,90.2,90.22,844125.0,60.3724,60.4125,60.2588,60.2722,844125.0
2016-06-17 11:30:00,90.21,90.52,90.19,90.33,546789.0,60.2655,60.4726,60.2522,60.3457,546789.0
2016-06-17 12:00:00,90.33,90.61,90.32,90.58,479347.0,60.3457,60.5328,60.339,60.5127,479347.0
2016-06-17 12:30:00,90.59,90.75,90.57,90.7,270838.0,60.5194,60.6263,60.506,60.5929,270838.0
2016-06-17 13:00:00,90.7,90.72,90.55,90.63,261274.0,60.5929,60.6062,60.4927,60.5461,261274.0
2016-06-17 13:30:00,90.62,90.75,90.59,90.72,309807.0,60.5394,60.6263,60.5194,60.6062,309807.0
2016-06-17 14:00:00,90.71,90.88,90.58,90.86,430552.0,60.5996,60.7131,60.5127,60.6998,430552.0
2016-06-17 14:30:00,90.86,90.93,90.73,90.92,390478.0,60.6998,60.7465,60.6129,60.7398,390478.0
2016-06-17 15:00:00,90.92,91.0,90.85,90.87,503175.0,60.7398,60.7933,60.6931,60.7064,503175.0
2016-06-17 15:30:00,90.87,90.93,90.69,90.75,2083653.0,60.7064,60.7465,60.5862,60.6263,2083653.0
2016-06-20 09:30:00,91.29,91.59,91.21,91.25,1358328.0,60.987,61.1874,60.9336,60.9603,1358328.0
2016-06-20 10:00:00,91.26,91.31,91.13,91.31,738843.0,60.967,61.0004,60.8801,61.0004,738843.0
2016-06-20 10:30:00,91.31,91.55,91.17,91.49,674016.0,61.0004,61.1607,60.9069,61.1206,674016.0
2016-06-20 11:00:00,91.49,91.57,91.4,91.57,602447.0,61.1206,61.1741,61.0605,61.1741,602447.0
2016-06-20 11:30:00,91.57,91.59,91.27,91.3,403712.0,61.1741,61.1874,60.9737,60.9937,403712.0
2016-06-20 12:00:00,91.3,91.32,91.07,91.15,287039.0,60.9937,61.0071,60.8401,60.8935,287039.0
2016-06-20 12:30:00,91.14,91.34,91.13,91.3,252785.0,60.8868,61.0204,60.8801,60.9937,252785.0
2016-06-20 13:00:00,91.3,91.33,91.09,91.19,306443.0,60.9937,61.0138,60.8534,60.9202,306443.0
2016-06-20 13:30:00,91.18,91.37,91.17,91.3,294418.0,60.9135,61.0405,60.9069,60.9937,294418.0
2016-06-20 14:00:00,91.29,91.42,91.2,91.37,388144.0,60.987,61.0739,60.9269,61.0405,388144.0
2016-06-20 14:30:00,91.36,91.55,91.32,91.5,452589.0,61.0338,61.1607,61.0071,61.1273,452589.0
2016-06-20 15:00:00,91.5,91.54,91.32,91.34,513150.0,61.1273,61.154,61.0071,61.0204,513150.0
2016-06-20 15:30:00,91.35,91.45,91.09,91.12,1264693.0,61.0271,61.0939,60.8534,60.8735,1264693.0
2016-06-21 09:30:00,90.72,91.09,90.25,90.98,899372.0,60.6062,60.8534,60.2923,60.7799,899372.0
2016-06-21 10:00:00,90.98,91.11,90.83,90.99,551358.0,60.7799,60.8668,60.6797,60.7866,551358.0
2016-06-21 10:30:00,90.99,91.5,90.95,91.44,479574.0,60.7866,61.1273,60.7599,61.0872,479574.0
2016-06-21 11:00:00,91.45,91.64,91.45,91.54,611838.0,61.0939,61.2209,61.0939,61.154,611838.0
2016-06-21 11:30:00,91.53,91.54,91.34,91.36,383371.0,61.1474,61.154,61.0204,61.0338,383371.0
2016-06-21 12:00:00,91.37,91.54,91.36,91.53,243043.0,61.0405,61.154,61.0338,61.1474,243043.0
2016-06-21 12:30:00,91.54,91.56,91.4,91.42,215989.0,61.154,61.1674,61.0605,61.0739,215989.0
2016-06-21 13:00:00,91.41,91.45,91.28,91.34,294885.0,61.0672,61.0939,60.9804,61.0204,294885.0
2016-06-21 13:30:00,91.34,91.46,91.24,91.43,235381.0,61.0204,61.1006,60.9536,61.0806,235381.0
2016-06-21 14:00:00,91.44,91.58,91.38,91.55,304637.0,61.0872,61.1808,61.0472,61.1607,304637.0
2016-06-21 14:30:00,91.55,91.64,91.42,91.43,365080.0,61.1607,61.2209,61.0739,61.0806,365080.0
2016-06-21 15:00:00,91.43,91.63,91.42,91.55,477032.0,61.0806,61.2142,61.0739,61.1607,477032.0
2016-06-21 15:30:00,91.55,91.57,91.34,91.5,1079291.0,61.1607,61.1741,61.0204,61.1273,1079291.0
2016-06-22 09:30:00,91.84,91.93,91.36,91.44,937282.0,61.3545,61.4146,61.0338,61.0872,937282.0
2016-06-22 10:00:00,91.44,91.87,91.41,91.82,387122.0,61.0872,61.3745,61.0672,61.3411,387122.0
2016-06-22 10:30:00,91.81,91.81,91.5,91.62,437862.0,61.3344,61.3344,61.1273,61.2075,437862.0
2016-06-22 11:00:00,91.62,91.65,91.48,91.54,522588.0,61.2075,61.2275,61.114,61.154,522588.0
2016-06-22 11:30:00,91.53,91.53,91.22,91.44,639234.0,61.1474,61.1474,60.9403,61.0872,639234.0
2016-06-22 12:00:00,91.44,91.52,91.2,91.24,402370.0,61.0872,61.1407,60.9269,60.9536,402370.0
2016-06-22 12:30:00,91.23,91.31,91.11,91.2,306494.0,60.9469,61.0004,60.8668,60.9269,306494.0
2016-06-22 13:00:00,91.2,91.2,91.0,91.12,347814.0,60.9269,60.9269,60.7933,60.8735,347814.0
2016-06-22 13:30:00,91.12,91.34,91.04,91.31,300444.0,60.8735,61.0204,60.82,61.0004,300444.0
2016-06-22 14:00:00,91.3,91.42,91.17,91.39,369756.0,60.9937,61.0739,60.9069,61.0538,369756.0
2016-06-22 14:30:00,91.39,91.48,91.31,91.44,336643.0,61.0538,61.114,61.0004,61.0872,336643.0
2016-06-22 15:00:00,91.44,91.53,91.12,91.15,388940.0,61.0872,61.1474,60.8735,60.8935,388940.0
2016-06-22 15:30:00,91.15,91.21,91.01,91.17,1334568.0,60.8935,60.9336,60.8,60.9069,1334568.0
2016-06-23 09:30:00,91.93,92.07,91.49,91.69,957514.0,61.4146,61.5081,61.1206,61.2543,957514.0
2016-06-23 10:00:00,91.7,91.9,91.61,91.79,553316.0,61.2609,61.3945,61.2008,61.3211,553316.0
2016-06-23 10:30:00,91.77,91.87,91.57,91.67,582322.0,61.3077,61.3745,61.1741,61.2409,582322.0
2016-06-23 11:00:00,91.67,91.78,91.56,91.69,393903.0,61.2409,61.3144,61.1674,61.2543,393903.0
2016-06-23 11:30:00,91.7,91.71,91.5,91.54,332835.0,61.2609,61.2676,61.1273,61.154,332835.0
2016-06-23 12:00:00,91.55,91.61,91.25,91.27,314506.0,61.1607,61.2008,60.9603,60.9737,314506.0
2016-06-23 12:30:00,91.28,91.44,91.25,91.41,401058.0,60.9804,61.0872,60.9603,61.0672,401058.0
2016-06-23 13:00:00,91.41,91.45,91.27,91.34,270103.0,61.0672,61.0939,60.9737,61.0204,270103.0
2016-06-23 13:30:00,91.34,91.36,91.19,91.35,428195.0,61.0204,61.0338,60.9202,61.0271,428195.0
2016-06-23 14:00:00,91.36,91.42,91.28,91.39,395909.0,61.0338,61.0739,60.9804,61.0538,395909.0
2016-06-23 14:30:00,91.38,91.59,91.35,91.53,519909.0,61.0472,61.1874,61.0271,61.1474,519909.0
2016-06-23 15:00:00,91.53,91.55,91.34,91.38,572152.0,61.1474,61.1607,61.0204,61.0472,572152.0
2016-06-23 15:30:00,91.38,91.81,91.29,91.79,1844522.0,61.0472,61.3344,60.987,61.3211,1844522.0
2016-06-24 09:30:00,89.88,90.8,89.64,90.55,1902626.0,60.0451,60.6597,59.8847,60.4927,1902626.0
2016-06-24 10:00:00,90.53,90.75,90.03,90.08,1278241.0,60.4793,60.6263,60.1453,60.1787,1278241.0
2016-06-24 10:30:00,90.08,90.27,89.91,89.92,1162333.0,60.1787,60.3056,60.0651,60.0718,1162333.0
2016-06-24 11:00:00,89.93,89.96,89.52,89.64,1205096.0,60.0785,60.0985,59.8046,59.8847,1205096.0
2016-06-24 11:30:00,89.63,89.87,89.41,89.49,1135143.0,59.8781,60.0384,59.7311,59.7845,1135143.0
2016-06-24 12:00:00,89.49,89.78,89.35,89.75,956048.0,59.7845,59.9783,59.691,59.9582,956048.0
2016-06-24 12:30:00,89.76,89.82,89.56,89.72,751495.0,59.9649,60.005,59.8313,59.9382,751495.0
2016-06-24 13:00:00,89.72,90.05,89.67,90.05,620282.0,59.9382,60.1586,59.9048,60.1586,620282.0
2016-06-24 13:30:00,90.05,90.32,90.0,90.09,550661.0,60.1586,60.339,60.1252,60.1854,550661.0
2016-06-24 14:00:00,90.09,90.23,89.53,89.71,880679.0,60.1854,60.2789,59.8112,59.9315,880679.0
2016-06-24 14:30:00,89.7,89.86,89.4,89.74,871100.0,59.9248,60.0317,59.7244,59.9515,871100.0
2016-06-24 15:00:00,89.74,89.92,89.15,89.27,1111516.0,59.9515,60.0718,59.5574,59.6376,1111516.0
2016-06-24 15:30:00,89.27,90.0,89.23,89.41,2488359.0,59.6376,60.1252,59.6108,59.7311,2488359.0
2016-06-27 09:30:00,88.9,89.05,88.11,88.33,1794743.0,59.3904,59.4906,58.8626,59.0096,1794743.0
2016-06-27 10:00:00,88.33,88.58,88.2,88.27,909350.0,59.0096,59.1766,58.9227,58.9695,909350.0
2016-06-27 10:30:00,88.28,88.51,88.12,88.39,731091.0,58.9762,59.1298,58.8693,59.0497,731091.0
2016-06-27 11:00:00,88.39,88.54,88.22,88.39,643987.0,59.0497,59.1499,58.9361,59.0497,643987.0
2016-06-27 11:30:00,88.38,88.73,88.32,88.39,777193.0,59.043,59.2768,59.0029,59.0497,777193.0
2016-06-27 12:00:00,88.39,88.6,88.35,88.48,482407.0,59.0497,59.19,59.0229,59.1098,482407.0
2016-06-27 12:30:00,88.48,88.59,88.17,88.27,584972.0,59.1098,59.1833,58.9027,58.9695,584972.0
2016-06-27 13:00:00,88.27,88.59,88.25,88.49,696124.0,58.9695,59.1833,58.9561,59.1165,696124.0
2016-06-27 13:30:00,88.49,88.51,88.14,88.24,519560.0,59.1165,59.1298,58.8826,58.9495,519560.0
2016-06-27 14:00:00,88.23,88.5,88.18,88.5,582338.0,58.9428,59.1231,58.9094,59.1231,582338.0
2016-06-27 14:30:00,88.51,88.81,88.4,88.51,721408.0,59.1298,59.3302,59.0563,59.1298,721408.0
2016-06-27 15:00:00,88.52,88.85,88.45,88.73,707655.0,59.1365,59.357,59.0897,59.2768,707655.0
2016-06-27 15:30:00,88.72,89.1,88.64,88.9,1895002.0,59.2701,59.524,59.2167,59.3904,1895002.0
2016-06-28 09:30:00,89.73,90.36,89.52,90.19,1695209.0,59.9449,60.3657,59.8046,60.2522,1695209.0
2016-06-28 10:00:00,90.19,90.29,89.81,89.83,693707.0,60.2522,60.319,59.9983,60.0117,693707.0
2016-06-28 10:30:00,89.83,90.23,89.83,89.87,601176.0,60.0117,60.2789,60.0117,60.0384,601176.0
2016-06-28 11:00:00,89.88,90.01,89.66,89.72,730343.0,60.0451,60.1319,59.8981,59.9382,730343.0
2016-06-28 11:30:00,89.73,90.2,89.73,90.19,427031.0,59.9449,60.2588,59.9449,60.2522,427031.0
2016-06-28 12:00:00,90.19,90.22,90.01,90.07,326752.0,60.2522,60.2722,60.1319,60.172,326752.0
2016-06-28 12:30:00,90.08,90.3,90.06,90.16,452122.0,60.1787,60.3257,60.1653,60.2321,452122.0
2016-06-28 13:00:00,90.16,90.24,90.01,90.01,452869.0,60.2321,60.2856,60.1319,60.1319,452869.0
2016-06-28 13:30:00,90.01,90.16,89.94,90.12,343403.0,60.1319,60.2321,60.0852,60.2054,343403.0
2016-06-28 14:00:00,90.12,90.13,89.94,90.07,389311.0,60.2054,60.2121,60.0852,60.172,389311.0
2016-06-28 14:30:00,90.07,90.75,90.04,90.65,652198.0,60.172,60.6263,60.152,60.5595,652198.0
2016-06-28 15:00:00,90.65,90.71,90.37,90.45,607000.0,60.5595,60.5996,60.3724,60.4259,607000.0
2016-06-28 15:30:00,90.45,90.93,90.4,90.91,2184216.0,60.4259,60.7465,60.3925,60.7332,2184216.0
2016-06-29 09:30:00,91.41,92.05,91.12,91.95,1852316.0,61.0672,61.4948,60.8735,61.4279,1852316.0
2016-06-29 10:00:00,91.95,92.28,91.83,92.28,973003.0,61.4279,61.6484,61.3478,61.6484,973003.0
2016-06-29 10:30:00,92.27,92.6,92.2,92.6,1287301.0,61.6417,61.8622,61.595,61.8622,1287301.0
2016-06-29 11:00:00,92.6,92.7,92.3,92.33,816454.0,61.8622,61.929,61.6618,61.6818,816454.0
2016-06-29 11:30:00,92.32,92.44,92.12,92.24,749314.0,61.6751,61.7553,61.5415,61.6217,749314.0
2016-06-29 12:00:00,92.25,92.64,92.25,92.62,529530.0,61.6284,61.8889,61.6284,61.8755,529530.0
2016-06-29 12:30:00,92.62,92.62,92.31,92.42,444017.0,61.8755,61.8755,61.6684,61.7419,444017.0
2016-06-29 13:00:00,92.42,92.44,92.2,92.32,428151.0,61.7419,61.7553,61.595,61.6751,428151.0
2016-06-29 13:30:00,92.31,92.66,92.3,92.64,496977.0,61.6684,61.9023,61.6618,61.8889,496977.0
2016-06-29 14:00:00,92.65,92.66,92.48,92.5,576154.0,61.8956,61.9023,61.782,61.7954,576154.0
2016-06-29 14:30:00,92.51,92.58,92.33,92.44,476696.0,61.8021,61.8488,61.6818,61.7553,476696.0
2016-06-29 15:00:00,92.46,92.51,92.28,92.38,742782.0,61.7687,61.8021,61.6484,61.7152,742782.0
2016-06-29 15:30:00,92.38,92.48,92.26,92.43,1944982.0,61.7152,61.782,61.635,61.7486,1944982.0
2016-06-30 09:30:00,92.33,92.83,92.3,92.55,1235074.0,61.6818,62.0158,61.6618,61.8288,1235074.0
2016-06-30 10:00:00,92.55,92.98,92.53,92.84,683641.0,61.8288,62.116,61.8154,62.0225,683641.0
2016-06-30 10:30:00,92.86,93.14,92.79,93.09,603851.0,62.0359,62.2229,61.9891,62.1895,603851.0
2016-06-30 11:00:00,93.1,93.18,92.92,93.13,518916.0,62.1962,62.2497,62.076,62.2163,518916.0
2016-06-30 11:30:00,93.15,93.23,92.83,92.9,588672.0,62.2296,62.2831,62.0158,62.0626,588672.0
2016-06-30 12:00:00,92.9,93.37,92.89,93.28,765704.0,62.0626,62.3766,62.0559,62.3165,765704.0
2016-06-30 12:30:00,93.29,93.39,93.13,93.38,458166.0,62.3231,62.39,62.2163,62.3833,458166.0
2016-06-30 13:00:00,93.39,93.45,93.23,93.38,434352.0,62.39,62.43,62.2831,62.3833,434352.0
2016-06-30 13:30:00,93.38,93.68,93.28,93.67,631874.0,62.3833,62.5837,62.3165,62.577,631874.0
2016-06-30 14:00:00,93.67,93.83,93.52,93.57,719076.0,62.577,62.6839,62.4768,62.5102,719076.0
2016-06-30 14:30:00,93.58,93.73,93.45,93.66,528778.0,62.5169,62.6171,62.43,62.5703,528778.0
2016-06-30 15:00:00,93.67,93.77,93.5,93.75,655167.0,62.577,62.6438,62.4634,62.6305,655167.0
2016-06-30 15:30:00,93.75,93.82,93.48,93.74,1941324.0,62.6305,62.6772,62.4501,62.6238,1941324.0
2016-07-01 09:30:00,93.36,93.53,93.07,93.22,1409339.0,62.3699,62.4835,62.1762,62.2764,1409339.0
2016-07-01 10:00:00,93.22,93.41,93.21,93.29,552269.0,62.2764,62.4033,62.2697,62.3231,552269.0
2016-07-01 10:30:00,93.29,93.37,93.2,93.26,523435.0,62.3231,62.3766,62.263,62.3031,523435.0
2016-07-01 11:00:00,93.25,93.43,93.08,93.32,607272.0,62.2964,62.4167,62.1829,62.3432,607272.0
2016-07-01 11:30:00,93.33,93.39,93.15,93.28,424228.0,62.3499,62.39,62.2296,62.3165,424228.0
2016-07-01 12:00:00,93.27,93.31,93.16,93.29,294915.0,62.3098,62.3365,62.2363,62.3231,294915.0
2016-07-01 12:30:00,93.29,93.52,93.28,93.48,280620.0,62.3231,62.4768,62.3165,62.4501,280620.0
2016-07-01 13:00:00,93.47,93.71,93.46,93.64,299323.0,62.4434,62.6037,62.4367,62.557,299323.0
2016-07-01 13:30:00,93.64,93.68,93.56,93.59,385200.0,62.557,62.5837,62.5035,62.5236,385200.0
2016-07-01 14:00:00,93.59,93.74,93.54,93.62,373000.0,62.5236,62.6238,62.4902,62.5436,373000.0
2016-07-01 14:30:00,93.62,93.74,93.55,93.73,425336.0,62.5436,62.6238,62.4968,62.6171,425336.0
2016-07-01 15:00:00,93.73,93.78,93.59,93.73,406646.0,62.6171,62.6505,62.5236,62.6171,406646.0
2016-07-01 15:30:00,93.72,93.98,93.58,93.79,1478011.0,62.6104,62.7841,62.5169,62.6572,1478011.0
2016-07-05 09:30:00,93.08,93.6,92.85,92.91,1196924.0,62.1829,62.5302,62.0292,62.0693,1196924.0
2016-07-05 10:00:00,92.92,92.95,92.68,92.86,651748.0,62.076,62.096,61.9156,62.0359,651748.0
2016-07-05 10:30:00,92.86,93.04,92.5,92.61,655824.0,62.0359,62.1561,61.7954,61.8689,655824.0
2016-07-05 11:00:00,92.62,92.86,92.46,92.76,635857.0,61.8755,62.0359,61.7687,61.9691,635857.0
2016-07-05 11:30:00,92.75,92.75,92.5,92.7,387334.0,61.9624,61.9624,61.7954,61.929,387334.0
2016-07-05 12:00:00,92.71,92.71,92.41,92.54,460036.0,61.9357,61.9357,61.7353,61.8221,460036.0
2016-07-05 12:30:00,92.54,92.59,92.36,92.44,471477.0,61.8221,61.8555,61.7019,61.7553,471477.0
2016-07-05 13:00:00,92.44,92.49,92.31,92.48,268301.0,61.7553,61.7887,61.6684,61.782,268301.0
2016-07-05 13:30:00,92.48,92.57,92.25,92.36,388646.0,61.782,61.8421,61.6284,61.7019,388646.0
2016-07-05 14:00:00,92.38,92.69,92.32,92.56,442520.0,61.7152,61.9223,61.6751,61.8355,442520.0
2016-07-05 14:30:00,92.56,92.7,92.51,92.66,370885.0,61.8355,61.929,61.8021,61.9023,370885.0
2016-07-05 15:00:00,92.66,92.8,92.61,92.74,436645.0,61.9023,61.9958,61.8689,61.9557,436645.0
2016-07-05 15:30:00,92.74,93.1,92.72,92.98,1473959.0,61.9557,62.1962,61.9424,62.116,1473959.0
2016-07-06 09:30:00,93.35,93.4,92.6,92.6,1605049.0,62.3632,62.3966,61.8622,61.8622,1605049.0
2016-07-06 10:00:00,92.59,93.11,92.59,92.85,845345.0,61.8555,62.2029,61.8555,62.0292,845345.0
2016-07-06 10:30:00,92.85,92.86,92.44,92.85,790692.0,62.0292,62.0359,61.7553,62.0292,790692.0
2016-07-06 11:00:00,92.85,93.19,92.77,93.14,863453.0,62.0292,62.2563,61.9758,62.2229,863453.0
2016-07-06 11:30:00,93.15,93.49,93.15,93.42,468711.0,62.2296,62.4568,62.2296,62.41,468711.0
2016-07-06 12:00:00,93.42,93.6,93.24,93.28,416088.0,62.41,62.5302,62.2897,62.3165,416088.0
2016-07-06 12:30:00,93.29,93.49,93.26,93.47,325411.0,62.3231,62.4568,62.3031,62.4434,325411.0
2016-07-06 13:00:00,93.48,93.51,93.28,93.45,364917.0,62.4501,62.4701,62.3165,62.43,364917.0
2016-07-06 13:30:00,93.46,93.64,93.44,93.64,458519.0,62.4367,62.557,62.4234,62.557,458519.0
2016-07-06 14:00:00,93.64,93.89,93.57,93.81,723370.0,62.557,62.724,62.5102,62.6705,723370.0
2016-07-06 14:30:00,93.82,93.88,93.61,93.71,564080.0,62.6772,62.7173,62.5369,62.6037,564080.0
2016-07-06 15:00:00,93.72,93.85,93.61,93.61,765970.0,62.6104,62.6973,62.5369,62.5369,765970.0
2016-07-06 15:30:00,93.61,94.12,93.6,94.09,2334425.0,62.5369,62.8776,62.5302,62.8576,2334425.0
2016-07-07 09:30:00,94.34,94.49,93.72,94.06,1081584.0,63.0246,63.1248,62.6104,62.8376,1081584.0
2016-07-07 10:00:00,94.07,94.08,93.67,93.77,788752.0,62.8442,62.8509,62.577,62.6438,788752.0
2016-07-07 10:30:00,93.77,93.83,93.45,93.59,707327.0,62.6438,62.6839,62.43,62.5236,707327.0
2016-07-07 11:00:00,93.58,93.59,93.09,93.11,1025885.0,62.5169,62.5236,62.1895,62.2029,1025885.0
2016-07-07 11:30:00,93.11,93.17,92.58,93.15,1030517.0,62.2029,62.243,61.8488,62.2296,1030517.0
2016-07-07 12:00:00,93.14,93.25,93.03,93.25,744811.0,62.2229,62.2964,62.1495,62.2964,744811.0
2016-07-07 12:30:00,93.25,93.29,92.97,92.98,311413.0,62.2964,62.3231,62.1094,62.116,311413.0
2016-07-07 13:00:00,92.97,93.06,92.75,92.82,431669.0,62.1094,62.1695,61.9624,62.0092,431669.0
2016-07-07 13:30:00,92.83,92.97,92.61,92.8,488074.0,62.0158,62.1094,61.8689,61.9958,488074.0
2016-07-07 14:00:00,92.8,92.89,92.46,92.58,558754.0,61.9958,62.0559,61.7687,61.8488,558754.0
2016-07-07 14:30:00,92.58,92.63,92.38,92.42,577430.0,61.8488,61.8822,61.7152,61.7419,577430.0
2016-07-07 15:00:00,92.43,92.83,92.35,92.83,784928.0,61.7486,62.0158,61.6952,62.0158,784928.0
2016-07-07 15:30:00,92.84,92.98,92.78,92.96,1312024.0,62.0225,62.116,61.9824,62.1027,1312024.0
2016-07-08 09:30:00,93.39,93.78,93.02,93.18,991542.0,62.39,62.6505,62.1428,62.2497,991542.0
2016-07-08 10:00:00,93.21,93.71,93.08,93.28,783605.0,62.2697,62.6037,62.1829,62.3165,783605.0
2016-07-08 10:30:00,93.28,93.34,92.92,93.04,572454.0,62.3165,62.3565,62.076,62.1561,572454.0
2016-07-08 11:00:00,93.05,93.22,92.98,93.07,627570.0,62.1628,62.2764,62.116,62.1762,627570.0
2016-07-08 11:30:00,93.08,93.37,93.02,93.23,412072.0,62.1829,62.3766,62.1428,62.2831,412072.0
2016-07-08 12:00:00,93.24,93.3,93.09,93.09,246009.0,62.2897,62.3298,62.1895,62.1895,246009.0
2016-07-08 12:30:00,93.09,93.41,93.04,93.38,466013.0,62.1895,62.4033,62.1561,62.3833,466013.0
2016-07-08 13:00:00,93.37,93.54,93.31,93.52,431361.0,62.3766,62.4902,62.3365,62.4768,431361.0
2016-07-08 13:30:00,93.52,93.56,93.32,93.37,330924.0,62.4768,62.5035,62.3432,62.3766,330924.0
2016-07-08 14:00:00,93.38,93.51,93.33,93.44,430789.0,62.3833,62.4701,62.3499,62.4234,430789.0
2016-07-08 14:30:00,93.44,93.59,93.41,93.44,425249.0,62.4234,62.5236,62.4033,62.4234,425249.0
2016-07-08 15:00:00,93.44,93.51,93.38,93.39,413178.0,62.4234,62.4701,62.3833,62.39,413178.0
2016-07-08 15:30:00,93.4,93.57,93.31,93.5,1416353.0,62.3966,62.5102,62.3365,62.4634,1416353.0
2016-07-11 09:30:00,93.75,94.08,93.65,94.05,969186.0,62.6305,62.8509,62.5636,62.8309,969186.0
2016-07-11 10:00:00,94.05,94.15,93.86,94.0,405181.0,62.8309,62.8977,62.7039,62.7975,405181.0
2016-07-11 10:30:00,94.01,94.34,94.0,94.29,546904.0,62.8041,63.0246,62.7975,62.9912,546904.0
2016-07-11 11:00:00,94.28,94.3,94.08,94.17,523319.0,62.9845,62.9979,62.8509,62.911,523319.0
2016-07-11 11:30:00,94.17,94.32,94.1,94.28,799376.0,62.911,63.0112,62.8643,62.9845,799376.0
2016-07-11 12:00:00,94.28,94.41,94.21,94.27,509997.0,62.9845,63.0714,62.9378,62.9778,509997.0
2016-07-11 12:30:00,94.27,94.33,94.16,94.24,347647.0,62.9778,63.0179,62.9044,62.9578,347647.0
2016-07-11 13:00:00,94.25,94.26,93.99,94.04,381496.0,62.9645,62.9712,62.7908,62.8242,381496.0
2016-07-11 13:30:00,94.04,94.2,94.04,94.14,328329.0,62.8242,62.9311,62.8242,62.891,328329.0
2016-07-11 14:00:00,94.14,94.23,94.08,94.11,327562.0,62.891,62.9511,62.8509,62.871,327562.0
2016-07-11 14:30:00,94.11,94.15,93.88,93.93,378761.0,62.871,62.8977,62.7173,62.7507,378761.0
2016-07-11 15:00:00,93.93,94.02,93.91,93.96,491891.0,62.7507,62.8108,62.7373,62.7707,491891.0
2016-07-11 15:30:00,93.96,93.99,93.79,93.86,833288.0,62.7707,62.7908,62.6572,62.7039,833288.0
2016-07-12 09:30:00,94.67,94.9,94.36,94.4,1155337.0,63.2451,63.3987,63.038,63.0647,1155337.0
2016-07-12 10:00:00,94.38,94.42,94.09,94.31,664288.0,63.0513,63.0781,62.8576,63.0046,664288.0
2016-07-12 10:30:00,94.31,94.34,94.09,94.2,475825.0,63.0046,63.0246,62.8576,62.9311,475825.0
2016-07-12 11:00:00,94.21,94.57,94.21,94.54,561128.0,62.9378,63.1783,62.9378,63.1582,561128.0
2016-07-12 11:30:00,94.54,94.79,94.52,94.75,504678.0,63.1582,63.3252,63.1449,63.2985,504678.0
2016-07-12 12:00:00,94.76,94.9,94.69,94.83,421473.0,63.3052,63.3987,63.2584,63.352,421473.0
2016-07-12 12:30:00,94.84,94.84,94.58,94.65,389654.0,63.3586,63.3586,63.1849,63.2317,389654.0
2016-07-12 13:00:00,94.65,94.7,94.6,94.64,299829.0,63.2317,63.2651,63.1983,63.225,299829.0
2016-07-12 13:30:00,94.64,94.75,94.58,94.61,324880.0,63.225,63.2985,63.1849,63.205,324880.0
2016-07-12 14:00:00,94.61,94.84,94.58,94.78,427139.0,63.205,63.3586,63.1849,63.3186,427139.0
2016-07-12 14:30:00,94.77,94.89,94.7,94.73,434123.0,63.3119,63.392,63.2651,63.2852,434123.0
2016-07-12 15:00:00,94.74,94.87,94.71,94.81,582638.0,63.2918,63.3787,63.2718,63.3386,582638.0
2016-07-12 15:30:00,94.8,94.94,94.76,94.9,1350440.0,63.3319,63.4254,63.3052,63.3987,1350440.0
2016-07-13 09:30:00,94.65,94.9,94.36,94.56,1300352.0,63.2317,63.3987,63.038,63.1716,1300352.0
2016-07-13 10:00:00,94.57,94.88,94.51,94.54,662074.0,63.1783,63.3854,63.1382,63.1582,662074.0
2016-07-13 10:30:00,94.52,94.85,94.25,94.33,761770.0,63.1449,63.3653,62.9645,63.0179,761770.0
2016-07-13 11:00:00,94.32,94.41,94.15,94.39,596415.0,63.0112,63.0714,62.8977,63.058,596415.0
2016-07-13 11:30:00,94.39,94.41,94.11,94.24,656801.0,63.058,63.0714,62.871,62.9578,656801.0
2016-07-13 12:00:00,94.23,94.29,94.18,94.2,268131.0,62.9511,62.9912,62.9177,62.9311,268131.0
2016-07-13 12:30:00,94.2,94.41,94.14,94.41,244354.0,62.9311,63.0714,62.891,63.0714,244354.0
2016-07-13 13:00:00,94.41,94.49,94.37,94.39,284918.0,63.0714,63.1248,63.0446,63.058,284918.0
2016-07-13 13:30:00,94.38,94.48,94.3,94.41,342929.0,63.0513,63.1181,62.9979,63.0714,342929.0
2016-07-13 14:00:00,94.41,94.49,94.34,94.47,396132.0,63.0714,63.1248,63.0246,63.1115,396132.0
2016-07-13 14:30:00,94.48,94.57,94.42,94.53,280242.0,63.1181,63.1783,63.0781,63.1515,280242.0
2016-07-13 15:00:00,94.52,94.57,94.42,94.5,379655.0,63.1449,63.1783,63.0781,63.1315,379655.0
2016-07-13 15:30:00,94.49,94.92,94.48,94.86,1436186.0,63.1248,63.4121,63.1181,63.372,1436186.0
2016-07-14 09:30:00,95.05,95.38,94.62,95.33,1549426.0,63.4989,63.7194,63.2117,63.686,1549426.0
2016-07-14 10:00:00,95.35,95.53,95.23,95.39,784063.0,63.6993,63.8196,63.6192,63.7261,784063.0
2016-07-14 10:30:00,95.39,95.41,94.95,94.95,565377.0,63.7261,63.7394,63.4321,63.4321,565377.0
2016-07-14 11:00:00,94.95,95.05,94.88,94.97,538399.0,63.4321,63.4989,63.3854,63.4455,538399.0
2016-07-14 11:30:00,94.98,95.0,94.68,94.83,492577.0,63.4522,63.4655,63.2517,63.352,492577.0
2016-07-14 12:00:00,94.84,94.88,94.75,94.81,366540.0,63.3586,63.3854,63.2985,63.3386,366540.0
2016-07-14 12:30:00,94.81,94.83,94.76,94.8,236341.0,63.3386,63.352,63.3052,63.3319,236341.0
2016-07-14 13:00:00,94.79,94.8,94.62,94.65,197414.0,63.3252,63.3319,63.2117,63.2317,197414.0
2016-07-14 13:30:00,94.65,94.8,94.64,94.79,266675.0,63.2317,63.3319,63.225,63.3252,266675.0
2016-07-14 14:00:00,94.8,94.9,94.69,94.79,537368.0,63.3319,63.3987,63.2584,63.3252,537368.0
2016-07-14 14:30:00,94.79,94.79,94.71,94.74,371135.0,63.3252,63.3252,63.2718,63.2918,371135.0
2016-07-14 15:00:00,94.74,95.01,94.69,94.99,584852.0,63.2918,63.4722,63.2584,63.4588,584852.0
2016-07-14 15:30:00,94.99,95.05,94.92,94.93,897397.0,63.4588,63.4989,63.4121,63.4188,897397.0
2016-07-15 09:30:00,95.46,95.55,94.96,94.99,1979685.0,63.7728,63.833,63.4388,63.4588,1979685.0
2016-07-15 10:00:00,94.99,95.14,94.82,94.92,528853.0,63.4588,63.5591,63.3453,63.4121,528853.0
2016-07-15 10:30:00,94.92,94.97,94.8,94.91,439629.0,63.4121,63.4455,63.3319,63.4054,439629.0
2016-07-15 11:00:00,94.91,94.91,94.71,94.85,413427.0,63.4054,63.4054,63.2718,63.3653,413427.0
2016-07-15 11:30:00,94.85,94.89,94.71,94.76,298363.0,63.3653,63.392,63.2718,63.3052,298363.0
2016-07-15 12:00:00,94.76,94.81,94.71,94.74,273200.0,63.3052,63.3386,63.2718,63.2918,273200.0
2016-07-15 12:30:00,94.74,94.84,94.64,94.84,209747.0,63.2918,63.3586,63.225,63.3586,209747.0
2016-07-15 13:00:00,94.85,94.85,94.71,94.75,228546.0,63.3653,63.3653,63.2718,63.2985,228546.0
2016-07-15 13:30:00,94.75,94.88,94.72,94.77,188057.0,63.2985,63.3854,63.2785,63.3119,188057.0
2016-07-15 14:00:00,94.77,94.9,94.75,94.88,418822.0,63.3119,63.3987,63.2985,63.3854,418822.0
2016-07-15 14:30:00,94.88,95.04,94.87,94.99,339860.0,63.3854,63.4922,63.3787,63.4588,339860.0
2016-07-15 15:00:00,95.0,95.1,94.91,95.05,351384.0,63.4655,63.5323,63.4054,63.4989,351384.0
2016-07-15 15:30:00,95.03,95.25,95.02,95.06,1485191.0,63.4856,63.6325,63.4789,63.5056,1485191.0
2016-07-18 09:30:00,94.92,95.15,94.59,94.76,957121.0,63.4121,63.5657,63.1916,63.3052,957121.0
2016-07-18 10:00:00,94.75,94.9,94.68,94.82,379979.0,63.2985,63.3987,63.2517,63.3453,379979.0
2016-07-18 10:30:00,94.83,94.86,94.68,94.73,333405.0,63.352,63.372,63.2517,63.2852,333405.0
2016-07-18 11:00:00,94.73,94.78,94.4,94.55,765319.0,63.2852,63.3186,63.0647,63.1649,765319.0
2016-07-18 11:30:00,94.56,94.73,94.55,94.7,554052.0,63.1716,63.2852,63.1649,63.2651,554052.0
2016-07-18 12:00:00,94.69,94.74,94.63,94.67,413396.0,63.2584,63.2918,63.2183,63.2451,413396.0
2016-07-18 12:30:00,94.67,94.79,94.57,94.75,680295.0,63.2451,63.3252,63.1783,63.2985,680295.0
2016-07-18 13:00:00,94.74,94.8,94.7,94.77,310520.0,63.2918,63.3319,63.2651,63.3119,310520.0
2016-07-18 13:30:00,94.77,94.81,94.6,94.67,315316.0,63.3119,63.3386,63.1983,63.2451,315316.0
2016-07-18 14:00:00,94.68,94.79,94.67,94.78,524525.0,63.2517,63.3252,63.2451,63.3186,524525.0
2016-07-18 14:30:00,94.78,94.81,94.69,94.79,384815.0,63.3186,63.3386,63.2584,63.3252,384815.0
2016-07-18 15:00:00,94.78,94.82,94.71,94.79,364623.0,63.3186,63.3453,63.2718,63.3252,364623.0
2016-07-18 15:30:00,94.79,94.86,94.76,94.85,1252715.0,63.3252,63.372,63.3052,63.3653,1252715.0
2016-07-19 09:30:00,94.76,94.94,94.43,94.44,603901.0,63.3052,63.4254,63.0847,63.0914,603901.0
2016-07-19 10:00:00,94.45,94.52,94.2,94.37,453515.0,63.0981,63.1449,62.9311,63.0446,453515.0
2016-07-19 10:30:00,94.37,94.65,94.34,94.63,458343.0,63.0446,63.2317,63.0246,63.2183,458343.0
2016-07-19 11:00:00,94.63,94.74,94.38,94.46,362387.0,63.2183,63.2918,63.0513,63.1048,362387.0
2016-07-19 11:30:00,94.45,94.56,94.31,94.37,256090.0,63.0981,63.1716,63.0046,63.0446,256090.0
2016-07-19 12:00:00,94.38,94.52,94.29,94.43,231336.0,63.0513,63.1449,62.9912,63.0847,231336.0
2016-07-19 12:30:00,94.43,94.59,94.36,94.52,173615.0,63.0847,63.1916,63.038,63.1449,173615.0
2016-07-19 13:00:00,94.52,94.56,94.41,94.42,157686.0,63.1449,63.1716,63.0714,63.0781,157686.0
2016-07-19 13:30:00,94.41,94.51,94.4,94.44,189135.0,63.0714,63.1382,63.0647,63.0914,189135.0
2016-07-19 14:00:00,94.44,94.53,94.42,94.47,243082.0,63.0914,63.1515,63.0781,63.1115,243082.0
2016-07-19 14:30:00,94.46,94.55,94.42,94.48,240625.0,63.1048,63.1649,63.0781,63.1181,240625.0
2016-07-19 15:00:00,94.48,94.49,94.28,94.34,364614.0,63.1181,63.1248,62.9845,63.0246,364614.0
2016-07-19 15:30:00,94.33,94.49,94.33,94.49,544178.0,63.0179,63.1248,63.0179,63.1248,544178.0
2016-07-20 09:30:00,94.25,94.39,93.82,93.83,854873.0,62.9645,63.058,62.6772,62.6839,854873.0
2016-07-20 10:00:00,93.83,94.25,93.82,94.22,786861.0,62.6839,62.9645,62.6772,62.9444,786861.0
2016-07-20 10:30:00,94.22,94.42,94.01,94.23,449492.0,62.9444,63.0781,62.8041,62.9511,449492.0
2016-07-20 11:00:00,94.22,94.32,94.06,94.23,377105.0,62.9444,63.0112,62.8376,62.9511,377105.0
2016-07-20 11:30:00,94.23,94.23,94.06,94.13,292132.0,62.9511,62.9511,62.8376,62.8843,292132.0
2016-07-20 12:00:00,94.13,94.15,94.0,94.01,214451.0,62.8843,62.8977,62.7975,62.8041,214451.0
2016-07-20 12:30:00,94.01,94.02,93.87,93.9,316160.0,62.8041,62.8108,62.7106,62.7307,316160.0
2016-07-20 13:00:00,93.9,94.17,93.87,94.07,382394.0,62.7307,62.911,62.7106,62.8442,382394.0
2016-07-20 13:30:00,94.07,94.1,93.97,94.0,246193.0,62.8442,62.8643,62.7774,62.7975,246193.0
2016-07-20 14:00:00,93.99,94.03,93.88,93.88,420513.0,62.7908,62.8175,62.7173,62.7173,420513.0
2016-07-20 14:30:00,93.88,93.99,93.86,93.92,285027.0,62.7173,62.7908,62.7039,62.744,285027.0
2016-07-20 15:00:00,93.93,93.94,93.8,93.81,343526.0,62.7507,62.7574,62.6639,62.6705,343526.0
2016-07-20 15:30:00,93.81,94.01,93.81,93.93,984984.0,62.6705,62.8041,62.6705,62.7507,984984.0
2016-07-21 09:30:00,93.89,94.08,93.68,94.07,610563.0,62.724,62.8509,62.5837,62.8442,610563.0
2016-07-21 10:00:00,94.06,94.1,93.85,93.96,351015.0,62.8376,62.8643,62.6973,62.7707,351015.0
2016-07-21 10:30:00,93.95,94.26,93.92,94.24,286727.0,62.7641,62.9712,62.744,62.9578,286727.0
2016-07-21 11:00:00,94.25,94.25,94.07,94.08,298328.0,62.9645,62.9645,62.8442,62.8509,298328.0
2016-07-21 11:30:00,94.09,94.09,93.7,93.7,323647.0,62.8576,62.8576,62.5971,62.5971,323647.0
2016-07-21 12:00:00,93.71,93.82,93.62,93.67,265763.0,62.6037,62.6772,62.5436,62.577,265763.0
2016-07-21 12:30:00,93.67,93.69,93.54,93.59,202027.0,62.577,62.5904,62.4902,62.5236,202027.0
2016-07-21 13:00:00,93.59,93.72,93.54,93.68,187146.0,62.5236,62.6104,62.4902,62.5837,187146.0
2016-07-21 13:30:00,93.68,93.74,93.6,93.67,222382.0,62.5837,62.6238,62.5302,62.577,222382.0
2016-07-21 14:00:00,93.68,93.75,93.63,93.72,246723.0,62.5837,62.6305,62.5503,62.6104,246723.0
2016-07-21 14:30:00,93.71,93.75,93.62,93.65,287229.0,62.6037,62.6305,62.5436,62.5636,287229.0
2016-07-21 15:00:00,93.64,93.64,93.46,93.62,348063.0,62.557,62.557,62.4367,62.5436,348063.0
2016-07-21 15:30:00,93.62,93.91,93.6,93.83,1144281.0,62.5436,62.7373,62.5302,62.6839,1144281.0
2016-07-22 09:30:00,94.11,94.3,94.03,94.15,808229.0,62.871,62.9979,62.8175,62.8977,808229.0
2016-07-22 10:00:00,94.15,94.19,93.86,93.93,405845.0,62.8977,62.9244,62.7039,62.7507,405845.0
2016-07-22 10:30:00,93.93,94.2,93.92,94.2,328001.0,62.7507,62.9311,62.744,62.9311,328001.0
2016-07-22 11:00:00,94.2,94.21,93.97,93.98,258389.0,62.9311,62.9378,62.7774,62.7841,258389.0
2016-07-22 11:30:00,93.98,94.06,93.78,94.03,401201.0,62.7841,62.8376,62.6505,62.8175,401201.0
2016-07-22 12:00:00,94.03,94.06,93.8,93.82,309097.0,62.8175,62.8376,62.6639,62.6772,309097.0
2016-07-22 12:30:00,93.82,93.91,93.74,93.75,219362.0,62.6772,62.7373,62.6238,62.6305,219362.0
2016-07-22 13:00:00,93.74,93.93,93.72,93.91,215554.0,62.6238,62.7507,62.6104,62.7373,215554.0
2016-07-22 13:30:00,93.9,93.92,93.77,93.79,167462.0,62.7307,62.744,62.6438,62.6572,167462.0
2016-07-22 14:00:00,93.78,93.81,93.73,93.79,268479.0,62.6505,62.6705,62.6171,62.6572,268479.0
2016-07-22 14:30:00,93.78,93.8,93.72,93.78,190078.0,62.6505,62.6639,62.6104,62.6505,190078.0
2016-07-22 15:00:00,93.79,93.9,93.73,93.84,327068.0,62.6572,62.7307,62.6171,62.6906,327068.0
2016-07-22 15:30:00,93.84,94.04,93.83,94.0,1124157.0,62.6906,62.8242,62.6839,62.7975,1124157.0
2016-07-25 09:30:00,93.47,93.62,92.8,92.9,1139742.0,62.4434,62.5436,61.9958,62.0626,1139742.0
2016-07-25 10:00:00,92.91,92.94,92.53,92.59,742635.0,62.0693,62.0893,61.8154,61.8555,742635.0
2016-07-25 10:30:00,92.59,92.62,92.22,92.28,631387.0,61.8555,61.8755,61.6083,61.6484,631387.0
2016-07-25 11:00:00,92.28,92.47,92.12,92.42,512507.0,61.6484,61.7753,61.5415,61.7419,512507.0
2016-07-25 11:30:00,92.43,92.5,92.28,92.39,310629.0,61.7486,61.7954,61.6484,61.7219,310629.0
2016-07-25 12:00:00,92.4,92.44,92.33,92.35,260877.0,61.7286,61.7553,61.6818,61.6952,260877.0
2016-07-25 12:30:00,92.35,92.47,92.3,92.34,246229.0,61.6952,61.7753,61.6618,61.6885,246229.0
2016-07-25 13:00:00,92.34,92.34,92.19,92.22,395866.0,61.6885,61.6885,61.5883,61.6083,395866.0
2016-07-25 13:30:00,92.23,92.35,92.22,92.3,364335.0,61.615,61.6952,61.6083,61.6618,364335.0
2016-07-25 14:00:00,92.3,92.31,92.01,92.02,456248.0,61.6618,61.6684,61.468,61.4747,456248.0
2016-07-25 14:30:00,92.03,92.11,91.91,91.91,426714.0,61.4814,61.5348,61.4012,61.4012,426714.0
2016-07-25 15:00:00,91.91,91.96,91.78,91.79,687043.0,61.4012,61.4346,61.3144,61.3211,687043.0
2016-07-25 15:30:00,91.79,92.25,91.76,92.24,1724823.0,61.3211,61.6284,61.301,61.6217,1724823.0
2016-07-26 09:30:00,91.63,92.03,91.3,91.31,2019486.0,61.2142,61.4814,60.9937,61.0004,2019486.0
2016-07-26 10:00:00,91.31,91.97,91.3,91.79,1070595.0,61.0004,61.4413,60.9937,61.3211,1070595.0
2016-07-26 10:30:00,91.78,91.79,91.3,91.32,775108.0,61.3144,61.3211,60.9937,61.0071,775108.0
2016-07-26 11:00:00,91.31,91.4,91.11,91.4,831122.0,61.0004,61.0605,60.8668,61.0605,831122.0
2016-07-26 11:30:00,91.4,91.61,91.36,91.49,668278.0,61.0605,61.2008,61.0338,61.1206,668278.0
2016-07-26 12:00:00,91.49,91.55,91.34,91.48,523638.0,61.1206,61.1607,61.0204,61.114,523638.0
2016-07-26 12:30:00,91.49,91.55,91.25,91.27,513244.0,61.1206,61.1607,60.9603,60.9737,513244.0
2016-07-26 13:00:00,91.27,91.56,91.26,91.42,346863.0,60.9737,61.1674,60.967,61.0739,346863.0
2016-07-26 13:30:00,91.41,91.43,91.28,91.34,398609.0,61.0672,61.0806,60.9804,61.0204,398609.0
2016-07-26 14:00:00,91.35,91.42,91.21,91.36,488941.0,61.0271,61.0739,60.9336,61.0338,488941.0
2016-07-26 14:30:00,91.37,91.47,91.32,91.32,414902.0,61.0405,61.1073,61.0071,61.0071,414902.0
2016-07-26 15:00:00,91.32,91.64,91.31,91.64,698275.0,61.0071,61.2209,61.0004,61.2209,698275.0
2016-07-26 15:30:00,91.63,91.69,91.52,91.54,1330048.0,61.2142,61.2543,61.1407,61.154,1330048.0
2016-07-27 09:30:00,91.5,91.81,91.46,91.6,873755.0,61.1273,61.3344,61.1006,61.1941,873755.0
2016-07-27 10:00:00,91.61,91.71,91.32,91.42,512024.0,61.2008,61.2676,61.0071,61.0739,512024.0
2016-07-27 10:30:00,91.42,91.42,90.75,90.93,944673.0,61.0739,61.0739,60.6263,60.7465,944673.0
2016-07-27 11:00:00,90.94,91.15,90.81,90.89,573678.0,60.7532,60.8935,60.6664,60.7198,573678.0
2016-07-27 11:30:00,90.9,90.9,90.68,90.78,464256.0,60.7265,60.7265,60.5795,60.6463,464256.0
2016-07-27 12:00:00,90.77,90.88,90.69,90.88,411843.0,60.6396,60.7131,60.5862,60.7131,411843.0
2016-07-27 12:30:00,90.88,91.02,90.84,90.9,339572.0,60.7131,60.8067,60.6864,60.7265,339572.0
2016-07-27 13:00:00,90.9,90.93,90.75,90.8,287086.0,60.7265,60.7465,60.6263,60.6597,287086.0
2016-07-27 13:30:00,90.8,91.05,90.78,90.97,383100.0,60.6597,60.8267,60.6463,60.7733,383100.0
2016-07-27 14:00:00,90.97,91.28,90.63,91.07,667700.0,60.7733,60.9804,60.5461,60.8401,667700.0
2016-07-27 14:30:00,91.07,91.24,91.04,91.09,358923.0,60.8401,60.9536,60.82,60.8534,358923.0
2016-07-27 15:00:00,91.09,91.2,90.9,90.97,632081.0,60.8534,60.9269,60.7265,60.7733,632081.0
2016-07-27 15:30:00,90.97,91.09,90.71,90.92,1568456.0,60.7733,60.8534,60.5996,60.7398,1568456.0
2016-07-28 09:30:00,90.54,90.73,90.15,90.41,1111933.0,60.486,60.6129,60.2254,60.3991,1111933.0
2016-07-28 10:00:00,90.42,90.48,90.03,90.06,832162.0,60.4058,60.4459,60.1453,60.1653,832162.0
2016-07-28 10:30:00,90.07,90.2,89.72,89.73,868838.0,60.172,60.2588,59.9382,59.9449,868838.0
2016-07-28 11:00:00,89.73,89.96,89.61,89.93,824699.0,59.9449,60.0985,59.8647,60.0785,824699.0
2016-07-28 11:30:00,89.92,90.03,89.65,89.88,845511.0,60.0718,60.1453,59.8914,60.0451,845511.0
2016-07-28 12:00:00,89.89,90.1,89.85,90.02,764765.0,60.0517,60.192,60.025,60.1386,764765.0
2016-07-28 12:30:00,90.02,90.19,90.0,90.16,367945.0,60.1386,60.2522,60.1252,60.2321,367945.0
2016-07-28 13:00:00,90.17,90.2,90.05,90.13,412737.0,60.2388,60.2588,60.1586,60.2121,412737.0
2016-07-28 13:30:00,90.14,90.2,89.97,90.18,507886.0,60.2188,60.2588,60.1052,60.2455,507886.0
2016-07-28 14:00:00,90.19,90.28,89.97,90.21,647088.0,60.2522,60.3123,60.1052,60.2655,647088.0
2016-07-28 14:30:00,90.22,90.41,90.21,90.21,556897.0,60.2722,60.3991,60.2655,60.2655,556897.0
2016-07-28 15:00:00,90.21,90.32,90.15,90.2,550875.0,60.2655,60.339,60.2254,60.2588,550875.0
2016-07-28 15:30:00,90.2,90.27,90.16,90.16,1905225.0,60.2588,60.3056,60.2321,60.2321,1905225.0
2016-07-29 09:30:00,87.61,88.5,86.12,88.15,5784463.0,58.5286,59.1231,57.5332,58.8893,5784463.0
2016-07-29 10:00:00,88.16,88.33,87.2,87.22,1746295.0,58.896,59.0096,58.2547,58.268,1746295.0
2016-07-29 10:30:00,87.2,88.18,87.12,88.06,1499222.0,58.2547,58.9094,58.2012,58.8292,1499222.0
2016-07-29 11:00:00,88.06,88.55,88.05,88.1,1111344.0,58.8292,59.1566,58.8225,58.8559,1111344.0
2016-07-29 11:30:00,88.1,88.38,87.87,88.35,796563.0,58.8559,59.043,58.7023,59.0229,796563.0
2016-07-29 12:00:00,88.35,88.62,88.27,88.29,662006.0,59.0229,59.2033,58.9695,58.9829,662006.0
2016-07-29 12:30:00,88.28,88.4,88.13,88.38,534224.0,58.9762,59.0563,58.876,59.043,534224.0
2016-07-29 13:00:00,88.38,88.54,88.24,88.37,452730.0,59.043,59.1499,58.9495,59.0363,452730.0
2016-07-29 13:30:00,88.37,88.54,88.37,88.5,812486.0,59.0363,59.1499,59.0363,59.1231,812486.0
2016-07-29 14:00:00,88.5,88.77,88.43,88.74,823302.0,59.1231,59.3035,59.0764,59.2835,823302.0
2016-07-29 14:30:00,88.74,88.74,88.48,88.61,715575.0,59.2835,59.2835,59.1098,59.1966,715575.0
2016-07-29 15:00:00,88.62,88.63,88.36,88.38,600567.0,59.2033,59.21,59.0296,59.043,600567.0
2016-07-29 15:30:00,88.38,89.01,88.33,88.87,3053361.0,59.043,59.4639,59.0096,59.3703,3053361.0
2016-08-01 09:30:00,88.09,88.15,87.04,87.05,1858623.0,58.8492,58.8893,58.1478,58.1545,1858623.0
2016-08-01 10:00:00,87.04,87.28,87.01,87.1,1452623.0,58.1478,58.3081,58.1277,58.1879,1452623.0
2016-08-01 10:30:00,87.1,87.14,86.8,86.8,1316257.0,58.1879,58.2146,57.9874,57.9874,1316257.0
2016-08-01 11:00:00,86.8,86.82,86.47,86.53,2190183.0,57.9874,58.0008,57.767,57.8071,2190183.0
2016-08-01 11:30:00,86.53,86.62,86.31,86.49,1717160.0,57.8071,57.8672,57.6601,57.7804,1717160.0
2016-08-01 12:00:00,86.48,86.53,85.83,86.04,1470198.0,57.7737,57.8071,57.3394,57.4797,1470198.0
2016-08-01 12:30:00,86.04,86.28,86.0,86.17,772208.0,57.4797,57.6401,57.453,57.5666,772208.0
2016-08-01 13:00:00,86.17,86.34,86.04,86.27,674727.0,57.5666,57.6801,57.4797,57.6334,674727.0
2016-08-01 13:30:00,86.26,86.41,85.91,86.05,845016.0,57.6267,57.7269,57.3929,57.4864,845016.0
2016-08-01 14:00:00,86.05,86.14,85.86,85.88,2113397.0,57.4864,57.5465,57.3595,57.3728,2113397.0
2016-08-01 14:30:00,85.88,86.05,85.85,85.93,835638.0,57.3728,57.4864,57.3528,57.4062,835638.0
2016-08-01 15:00:00,85.93,86.03,85.75,85.77,1157458.0,57.4062,57.473,57.286,57.2993,1157458.0
2016-08-01 15:30:00,85.77,85.96,85.59,85.92,2824369.0,57.2993,57.4263,57.1791,57.3996,2824369.0
2016-08-02 09:30:00,86.45,87.32,86.38,86.74,2282422.0,57.7536,58.3348,57.7069,57.9474,2282422.0
2016-08-02 10:00:00,86.75,86.75,86.19,86.41,1182351.0,57.954,57.954,57.5799,57.7269,1182351.0
2016-08-02 10:30:00,86.4,86.51,86.06,86.08,1227903.0,57.7202,57.7937,57.4931,57.5064,1227903.0
2016-08-02 11:00:00,86.09,86.27,85.92,85.96,740440.0,57.5131,57.6334,57.3996,57.4263,740440.0
2016-08-02 11:30:00,85.95,86.01,85.65,85.79,1247523.0,57.4196,57.4597,57.2192,57.3127,1247523.0
2016-08-02 12:00:00,85.8,86.13,85.75,85.91,805366.0,57.3194,57.5399,57.286,57.3929,805366.0
2016-08-02 12:30:00,85.9,85.99,85.71,85.79,540018.0,57.3862,57.4463,57.2593,57.3127,540018.0
2016-08-02 13:00:00,85.8,85.8,85.63,85.67,1079016.0,57.3194,57.3194,57.2058,57.2325,1079016.0
2016-08-02 13:30:00,85.67,85.85,85.58,85.82,557903.0,57.2325,57.3528,57.1724,57.3328,557903.0
2016-08-02 14:00:00,85.83,86.19,85.67,86.13,790506.0,57.3394,57.5799,57.2325,57.5399,790506.0
2016-08-02 14:30:00,86.12,86.17,86.06,86.14,1723871.0,57.5332,57.5666,57.4931,57.5465,1723871.0
2016-08-02 15:00:00,86.14,86.55,86.14,86.44,1017214.0,57.5465,57.8204,57.5465,57.7469,1017214.0
2016-08-02 15:30:00,86.44,87.07,86.42,87.05,2763664.0,57.7469,58.1678,57.7336,58.1545,2763664.0
2016-08-03 09:30:00,87.01,87.35,86.76,86.91,984824.0,58.1277,58.3549,57.9607,58.0609,984824.0
2016-08-03 10:00:00,86.9,87.18,86.6,86.96,964461.0,58.0543,58.2413,57.8538,58.0943,964461.0
2016-08-03 10:30:00,86.95,87.26,86.68,87.17,984366.0,58.0877,58.2948,57.9073,58.2346,984366.0
2016-08-03 11:00:00,87.17,87.2,86.89,87.02,713734.0,58.2346,58.2547,58.0476,58.1344,713734.0
2016-08-03 11:30:00,87.02,87.14,86.9,86.93,559905.0,58.1344,58.2146,58.0543,58.0743,559905.0
2016-08-03 12:00:00,86.93,87.11,86.91,87.03,677494.0,58.0743,58.1945,58.0609,58.1411,677494.0
2016-08-03 12:30:00,87.04,87.11,87.0,87.0,369529.0,58.1478,58.1945,58.1211,58.1211,369529.0
2016-08-03 13:00:00,87.01,87.08,86.92,86.99,453047.0,58.1277,58.1745,58.0676,58.1144,453047.0
2016-08-03 13:30:00,87.0,87.02,86.83,86.88,654822.0,58.1211,58.1344,58.0075,58.0409,654822.0
2016-08-03 14:00:00,86.88,86.98,86.81,86.83,774111.0,58.0409,58.1077,57.9941,58.0075,774111.0
2016-08-03 14:30:00,86.82,86.96,86.76,86.88,513442.0,58.0008,58.0943,57.9607,58.0409,513442.0
2016-08-03 15:00:00,86.88,87.19,86.82,87.16,864593.0,58.0409,58.248,58.0008,58.228,864593.0
2016-08-03 15:30:00,87.16,87.49,87.07,87.46,1946509.0,58.228,58.4484,58.1678,58.4284,1946509.0
2016-08-04 09:30:00,87.5,87.62,87.12,87.22,722301.0,58.4551,58.5353,58.2012,58.268,722301.0
2016-08-04 10:00:00,87.21,87.39,87.03,87.17,857340.0,58.2614,58.3816,58.1411,58.2346,857340.0
2016-08-04 10:30:00,87.19,87.49,87.18,87.46,974297.0,58.248,58.4484,58.2413,58.4284,974297.0
2016-08-04 11:00:00,87.45,87.65,87.44,87.48,652168.0,58.4217,58.5553,58.415,58.4417,652168.0
2016-08-04 11:30:00,87.48,87.53,87.4,87.5,645577.0,58.4417,58.4751,58.3883,58.4551,645577.0
2016-08-04 12:00:00,87.5,87.51,87.23,87.36,852296.0,58.4551,58.4618,58.2747,58.3616,852296.0
2016-08-04 12:30:00,87.37,87.39,87.21,87.37,550215.0,58.3682,58.3816,58.2614,58.3682,550215.0
2016-08-04 13:00:00,87.36,87.39,87.23,87.32,1282993.0,58.3616,58.3816,58.2747,58.3348,1282993.0
2016-08-04 13:30:00,87.32,87.4,87.24,87.29,416498.0,58.3348,58.3883,58.2814,58.3148,416498.0
2016-08-04 14:00:00,87.29,87.3,87.1,87.16,502955.0,58.3148,58.3215,58.1879,58.228,502955.0
2016-08-04 14:30:00,87.16,87.27,87.14,87.26,405425.0,58.228,58.3014,58.2146,58.2948,405425.0
2016-08-04 15:00:00,87.25,87.26,87.1,87.19,1047845.0,58.2881,58.2948,58.1879,58.248,1047845.0
2016-08-04 15:30:00,87.2,87.5,87.19,87.47,1959221.0,58.2547,58.4551,58.248,58.435,1959221.0
2016-08-05 09:30:00,87.7,87.83,87.38,87.59,775160.0,58.5887,58.6755,58.3749,58.5152,775160.0
2016-08-05 10:00:00,87.59,87.73,87.39,87.44,1008998.0,58.5152,58.6087,58.3816,58.415,1008998.0
2016-08-05 10:30:00,87.45,87.45,87.15,87.32,677560.0,58.4217,58.4217,58.2213,58.3348,677560.0
2016-08-05 11:00:00,87.31,87.58,87.27,87.51,501288.0,58.3282,58.5085,58.3014,58.4618,501288.0
2016-08-05 11:30:00,87.52,87.57,87.45,87.55,337054.0,58.4685,58.5019,58.4217,58.4885,337054.0
2016-08-05 12:00:00,87.55,87.62,87.5,87.55,374061.0,58.4885,58.5353,58.4551,58.4885,374061.0
2016-08-05 12:30:00,87.55,87.57,87.37,87.43,270804.0,58.4885,58.5019,58.3682,58.4083,270804.0
2016-08-05 13:00:00,87.42,87.43,87.33,87.35,246319.0,58.4016,58.4083,58.3415,58.3549,246319.0
2016-08-05 13:30:00,87.35,87.45,87.33,87.34,261885.0,58.3549,58.4217,58.3415,58.3482,261885.0
2016-08-05 14:00:00,87.34,87.42,87.33,87.42,308803.0,58.3482,58.4016,58.3415,58.4016,308803.0
2016-08-05 14:30:00,87.42,87.47,87.35,87.45,277788.0,58.4016,58.435,58.3549,58.4217,277788.0
2016-08-05 15:00:00,87.45,87.53,87.37,87.45,561743.0,58.4217,58.4751,58.3682,58.4217,561743.0
2016-08-05 15:30:00,87.45,87.56,87.4,87.52,1228030.0,58.4217,58.4952,58.3883,58.4685,1228030.0
2016-08-08 09:30:00,88.05,88.57,88.03,88.42,1098496.0,58.8225,59.1699,58.8092,59.0697,1098496.0
2016-08-08 10:00:00,88.42,88.67,88.4,88.58,957799.0,59.0697,59.2367,59.0563,59.1766,957799.0
2016-08-08 10:30:00,88.59,88.89,88.52,88.54,702315.0,59.1833,59.3837,59.1365,59.1499,702315.0
2016-08-08 11:00:00,88.54,88.57,88.39,88.44,545250.0,59.1499,59.1699,59.0497,59.0831,545250.0
2016-08-08 11:30:00,88.43,88.56,88.36,88.43,367519.0,59.0764,59.1632,59.0296,59.0764,367519.0
2016-08-08 12:00:00,88.44,88.47,88.3,88.35,276572.0,59.0831,59.1031,58.9895,59.0229,276572.0
2016-08-08 12:30:00,88.35,88.45,88.3,88.39,203520.0,59.0229,59.0897,58.9895,59.0497,203520.0
2016-08-08 13:00:00,88.4,88.57,88.33,88.54,397669.0,59.0563,59.1699,59.0096,59.1499,397669.0
2016-08-08 13:30:00,88.55,88.71,88.5,88.67,303968.0,59.1566,59.2634,59.1231,59.2367,303968.0
2016-08-08 14:00:00,88.67,88.71,88.51,88.52,461866.0,59.2367,59.2634,59.1298,59.1365,461866.0
2016-08-08 14:30:00,88.52,88.56,88.48,88.54,391597.0,59.1365,59.1632,59.1098,59.1499,391597.0
2016-08-08 15:00:00,88.54,88.61,88.52,88.61,377647.0,59.1499,59.1966,59.1365,59.1966,377647.0
2016-08-08 15:30:00,88.61,88.61,88.5,88.55,1072933.0,59.1966,59.1966,59.1231,59.1566,1072933.0
2016-08-09 09:30:00,88.62,88.69,88.41,88.61,1004446.0,59.2033,59.2501,59.063,59.1966,1004446.0
2016-08-09 10:00:00,88.61,88.67,88.49,88.59,775455.0,59.1966,59.2367,59.1165,59.1833,775455.0
2016-08-09 10:30:00,88.59,88.6,88.38,88.55,469230.0,59.1833,59.19,59.043,59.1566,469230.0
2016-08-09 11:00:00,88.55,88.73,88.53,88.56,439683.0,59.1566,59.2768,59.1432,59.1632,439683.0
2016-08-09 11:30:00,88.56,88.58,88.49,88.5,324222.0,59.1632,59.1766,59.1165,59.1231,324222.0
2016-08-09 12:00:00,88.51,88.56,88.4,88.45,316819.0,59.1298,59.1632,59.0563,59.0897,316819.0
2016-08-09 12:30:00,88.45,88.47,88.31,88.32,585177.0,59.0897,59.1031,58.9962,59.0029,585177.0
2016-08-09 13:00:00,88.32,88.33,88.18,88.2,276668.0,59.0029,59.0096,58.9094,58.9227,276668.0
2016-08-09 13:30:00,88.22,88.39,88.22,88.38,414140.0,58.9361,59.0497,58.9361,59.043,414140.0
2016-08-09 14:00:00,88.38,88.45,88.36,88.39,478652.0,59.043,59.0897,59.0296,59.0497,478652.0
2016-08-09 14:30:00,88.38,88.46,88.35,88.41,526389.0,59.043,59.0964,59.0229,59.063,526389.0
2016-08-09 15:00:00,88.41,88.53,88.39,88.5,489787.0,59.063,59.1432,59.0497,59.1231,489787.0
2016-08-09 15:30:00,88.51,88.76,88.48,88.73,1257218.0,59.1298,59.2968,59.1098,59.2768,1257218.0
2016-08-10 09:30:00,87.78,87.92,87.28,87.33,1159105.0,59.1511,59.2455,58.8142,58.8479,1159105.0
2016-08-10 10:00:00,87.32,87.45,87.22,87.29,611479.0,58.8412,58.9288,58.7738,58.8209,611479.0
2016-08-10 10:30:00,87.27,87.49,86.96,86.99,930077.0,58.8075,58.9557,58.5986,58.6188,930077.0
2016-08-10 11:00:00,86.99,87.01,86.78,86.9,856263.0,58.6188,58.6323,58.4773,58.5581,856263.0
2016-08-10 11:30:00,86.9,86.93,86.7,86.7,623507.0,58.5581,58.5784,58.4234,58.4234,623507.0
2016-08-10 12:00:00,86.71,86.75,86.61,86.72,488840.0,58.4301,58.4571,58.3627,58.4368,488840.0
2016-08-10 12:30:00,86.72,86.81,86.68,86.75,323374.0,58.4368,58.4975,58.4099,58.4571,323374.0
2016-08-10 13:00:00,86.76,86.77,86.67,86.76,416753.0,58.4638,58.4705,58.4032,58.4638,416753.0
2016-08-10 13:30:00,86.76,86.78,86.66,86.67,406811.0,58.4638,58.4773,58.3964,58.4032,406811.0
2016-08-10 14:00:00,86.66,86.81,86.41,86.45,839603.0,58.3964,58.4975,58.228,58.2549,839603.0
2016-08-10 14:30:00,86.46,86.47,86.05,86.05,784739.0,58.2616,58.2684,57.9854,57.9854,784739.0
2016-08-10 15:00:00,86.06,86.33,86.01,86.27,1115599.0,57.9921,58.174,57.9584,58.1336,1115599.0
2016-08-10 15:30:00,86.27,86.41,86.19,86.41,2026035.0,58.1336,58.228,58.0797,58.228,2026035.0
2016-08-11 09:30:00,86.69,86.78,86.26,86.5,928527.0,58.4166,58.4773,58.1269,58.2886,928527.0
2016-08-11 10:00:00,86.51,86.99,86.46,86.89,937063.0,58.2953,58.6188,58.2616,58.5514,937063.0
2016-08-11 10:30:00,86.89,87.27,86.87,87.16,969970.0,58.5514,58.8075,58.5379,58.7333,969970.0
2016-08-11 11:00:00,87.16,87.19,86.97,87.08,720137.0,58.7333,58.7536,58.6053,58.6794,720137.0
2016-08-11 11:30:00,87.09,87.13,86.98,86.99,618245.0,58.6862,58.7131,58.612,58.6188,618245.0
2016-08-11 12:00:00,86.99,87.14,86.98,87.1,461134.0,58.6188,58.7199,58.612,58.6929,461134.0
2016-08-11 12:30:00,87.1,87.15,86.92,87.01,322400.0,58.6929,58.7266,58.5716,58.6323,322400.0
2016-08-11 13:00:00,87.01,87.06,86.88,86.89,353926.0,58.6323,58.666,58.5447,58.5514,353926.0
2016-08-11 13:30:00,86.89,86.95,86.76,86.77,397354.0,58.5514,58.5918,58.4638,58.4705,397354.0
2016-08-11 14:00:00,86.77,86.94,86.75,86.8,483274.0,58.4705,58.5851,58.4571,58.4908,483274.0
2016-08-11 14:30:00,86.8,86.81,86.68,86.69,475294.0,58.4908,58.4975,58.4099,58.4166,475294.0
2016-08-11 15:00:00,86.69,86.78,86.56,86.57,552624.0,58.4166,58.4773,58.329,58.3358,552624.0
2016-08-11 15:30:00,86.56,86.81,86.53,86.72,1116293.0,58.329,58.4975,58.3088,58.4368,1116293.0
2016-08-12 09:30:00,86.96,87.38,86.9,87.36,735580.0,58.5986,58.8816,58.5581,58.8681,735580.0
2016-08-12 10:00:00,87.36,87.65,87.33,87.59,736071.0,58.8681,59.0635,58.8479,59.0231,736071.0
2016-08-12 10:30:00,87.59,87.67,87.5,87.67,789974.0,59.0231,59.077,58.9625,59.077,789974.0
2016-08-12 11:00:00,87.66,87.71,87.57,87.71,862362.0,59.0703,59.104,59.0096,59.104,862362.0
2016-08-12 11:30:00,87.71,87.83,87.64,87.76,438038.0,59.104,59.1848,59.0568,59.1377,438038.0
2016-08-12 12:00:00,87.76,87.95,87.58,87.94,445370.0,59.1377,59.2657,59.0164,59.259,445370.0
2016-08-12 12:30:00,87.94,87.98,87.85,87.89,345700.0,59.259,59.2859,59.1983,59.2253,345700.0
2016-08-12 13:00:00,87.9,87.97,87.67,87.92,437115.0,59.232,59.2792,59.077,59.2455,437115.0
2016-08-12 13:30:00,87.92,87.96,87.87,87.93,265139.0,59.2455,59.2724,59.2118,59.2522,265139.0
2016-08-12 14:00:00,87.93,87.96,87.82,87.84,521281.0,59.2522,59.2724,59.1781,59.1916,521281.0
2016-08-12 14:30:00,87.84,87.89,87.77,87.87,318944.0,59.1916,59.2253,59.1444,59.2118,318944.0
2016-08-12 15:00:00,87.86,87.92,87.85,87.87,548154.0,59.205,59.2455,59.1983,59.2118,548154.0
2016-08-12 15:30:00,87.88,87.9,87.76,87.8,1039877.0,59.2185,59.232,59.1377,59.1646,1039877.0
2016-08-15 09:30:00,88.42,88.5,88.01,88.24,723164.0,59.5824,59.6363,59.3061,59.4611,723164.0
2016-08-15 10:00:00,88.24,88.24,87.9,88.03,570944.0,59.4611,59.4611,59.232,59.3196,570944.0
2016-08-15 10:30:00,88.02,88.24,88.01,88.17,380748.0,59.3129,59.4611,59.3061,59.4139,380748.0
2016-08-15 11:00:00,88.16,88.23,88.07,88.09,348706.0,59.4072,59.4544,59.3466,59.36,348706.0
2016-08-15 11:30:00,88.09,88.1,87.83,87.83,342659.0,59.36,59.3668,59.1848,59.1848,342659.0
2016-08-15 12:00:00,87.83,87.93,87.79,87.9,297612.0,59.1848,59.2522,59.1579,59.232,297612.0
2016-08-15 12:30:00,87.89,87.94,87.81,87.91,193668.0,59.2253,59.259,59.1713,59.2387,193668.0
2016-08-15 13:00:00,87.91,87.92,87.77,87.8,255771.0,59.2387,59.2455,59.1444,59.1646,255771.0
2016-08-15 13:30:00,87.8,87.87,87.74,87.8,230901.0,59.1646,59.2118,59.1242,59.1646,230901.0
2016-08-15 14:00:00,87.8,87.84,87.72,87.75,256607.0,59.1646,59.1916,59.1107,59.1309,256607.0
2016-08-15 14:30:00,87.76,87.82,87.73,87.75,234246.0,59.1377,59.1781,59.1174,59.1309,234246.0
2016-08-15 15:00:00,87.76,87.79,87.64,87.71,350411.0,59.1377,59.1579,59.0568,59.104,350411.0
2016-08-15 15:30:00,87.71,87.82,87.7,87.81,1001311.0,59.104,59.1781,59.0972,59.1713,1001311.0
2016-08-16 09:30:00,87.83,87.86,87.38,87.47,595261.0,59.1848,59.205,58.8816,58.9422,595261.0
2016-08-16 10:00:00,87.47,87.6,87.4,87.47,449566.0,58.9422,59.0298,58.8951,58.9422,449566.0
2016-08-16 10:30:00,87.48,87.67,87.37,87.67,321841.0,58.949,59.077,58.8749,59.077,321841.0
2016-08-16 11:00:00,87.67,87.82,87.64,87.82,376444.0,59.077,59.1781,59.0568,59.1781,376444.0
2016-08-16 11:30:00,87.82,87.84,87.6,87.66,507012.0,59.1781,59.1916,59.0298,59.0703,507012.0
2016-08-16 12:00:00,87.67,87.74,87.58,87.59,278924.0,59.077,59.1242,59.0164,59.0231,278924.0
2016-08-16 12:30:00,87.59,87.84,87.58,87.73,190756.0,59.0231,59.1916,59.0164,59.1174,190756.0
2016-08-16 13:00:00,87.73,87.85,87.66,87.75,196469.0,59.1174,59.1983,59.0703,59.1309,196469.0
2016-08-16 13:30:00,87.75,87.91,87.72,87.89,273567.0,59.1309,59.2387,59.1107,59.2253,273567.0
2016-08-16 14:00:00,87.89,87.97,87.81,87.91,249954.0,59.2253,59.2792,59.1713,59.2387,249954.0
2016-08-16 14:30:00,87.92,88.07,87.89,88.04,314452.0,59.2455,59.3466,59.2253,59.3263,314452.0
2016-08-16 15:00:00,88.04,88.18,88.04,88.11,527374.0,59.3263,59.4207,59.3263,59.3735,527374.0
2016-08-16 15:30:00,88.12,88.13,87.9,87.94,905910.0,59.3802,59.387,59.232,59.259,905910.0
2016-08-17 09:30:00,87.92,88.09,87.68,87.86,584747.0,59.2455,59.36,59.0837,59.205,584747.0
2016-08-17 10:00:00,87.85,87.99,87.72,87.77,415101.0,59.1983,59.2926,59.1107,59.1444,415101.0
2016-08-17 10:30:00,87.76,88.04,87.66,87.99,615382.0,59.1377,59.3263,59.0703,59.2926,615382.0
2016-08-17 11:00:00,88.0,88.08,87.78,87.83,461308.0,59.2994,59.3533,59.1511,59.1848,461308.0
2016-08-17 11:30:00,87.84,87.94,87.73,87.87,405226.0,59.1916,59.259,59.1174,59.2118,405226.0
2016-08-17 12:00:00,87.87,87.9,87.72,87.87,290551.0,59.2118,59.232,59.1107,59.2118,290551.0
2016-08-17 12:30:00,87.87,87.99,87.81,87.94,263731.0,59.2118,59.2926,59.1713,59.259,263731.0
2016-08-17 13:00:00,87.94,88.0,87.9,87.96,165268.0,59.259,59.2994,59.232,59.2724,165268.0
2016-08-17 13:30:00,87.96,88.04,87.81,87.84,316847.0,59.2724,59.3263,59.1713,59.1916,316847.0
2016-08-17 14:00:00,87.85,88.05,87.71,87.95,430315.0,59.1983,59.3331,59.104,59.2657,430315.0
2016-08-17 14:30:00,87.96,88.01,87.85,87.97,307668.0,59.2724,59.3061,59.1983,59.2792,307668.0
2016-08-17 15:00:00,87.98,88.12,87.91,88.11,408167.0,59.2859,59.3802,59.2387,59.3735,408167.0
2016-08-17 15:30:00,88.11,88.18,88.05,88.08,944564.0,59.3735,59.4207,59.3331,59.3533,944564.0
2016-08-18 09:30:00,88.38,88.52,88.12,88.43,551539.0,59.5554,59.6498,59.3802,59.5891,551539.0
2016-08-18 10:00:00,88.42,88.43,88.17,88.29,556922.0,59.5824,59.5891,59.4139,59.4948,556922.0
2016-08-18 10:30:00,88.3,88.43,88.17,88.43,370226.0,59.5015,59.5891,59.4139,59.5891,370226.0
2016-08-18 11:00:00,88.44,88.44,88.26,88.37,375947.0,59.5959,59.5959,59.4746,59.5487,375947.0
2016-08-18 11:30:00,88.38,88.39,88.3,88.32,378341.0,59.5554,59.5622,59.5015,59.515,378341.0
2016-08-18 12:00:00,88.31,88.33,88.16,88.24,346748.0,59.5083,59.5218,59.4072,59.4611,346748.0
2016-08-18 12:30:00,88.24,88.52,88.23,88.44,992410.0,59.4611,59.6498,59.4544,59.5959,992410.0
2016-08-18 13:00:00,88.45,88.47,88.37,88.41,482188.0,59.6026,59.6161,59.5487,59.5757,482188.0
2016-08-18 13:30:00,88.42,88.66,88.42,88.58,475792.0,59.5824,59.7441,59.5824,59.6902,475792.0
2016-08-18 14:00:00,88.59,88.68,88.55,88.63,357159.0,59.697,59.7576,59.67,59.7239,357159.0
2016-08-18 14:30:00,88.62,88.75,88.54,88.71,422012.0,59.7172,59.8048,59.6633,59.7778,422012.0
2016-08-18 15:00:00,88.7,88.9,88.62,88.87,672587.0,59.7711,59.9059,59.7172,59.8856,672587.0
2016-08-18 15:30:00,88.86,88.94,88.76,88.89,1577672.0,59.8789,59.9328,59.8115,59.8991,1577672.0
2016-08-19 09:30:00,88.63,88.74,88.32,88.35,1730902.0,59.7239,59.798,59.515,59.5352,1730902.0
2016-08-19 10:00:00,88.35,88.37,87.97,88.08,683885.0,59.5352,59.5487,59.2792,59.3533,683885.0
2016-08-19 10:30:00,88.07,88.18,87.93,88.17,471877.0,59.3466,59.4207,59.2522,59.4139,471877.0
2016-08-19 11:00:00,88.16,88.21,87.93,88.01,369636.0,59.4072,59.4409,59.2522,59.3061,369636.0
2016-08-19 11:30:00,88.01,88.04,87.91,88.02,305791.0,59.3061,59.3263,59.2387,59.3129,305791.0
2016-08-19 12:00:00,88.02,88.11,88.0,88.05,249147.0,59.3129,59.3735,59.2994,59.3331,249147.0
2016-08-19 12:30:00,88.05,88.08,87.9,87.95,222616.0,59.3331,59.3533,59.232,59.2657,222616.0
2016-08-19 13:00:00,87.94,88.05,87.91,88.01,232786.0,59.259,59.3331,59.2387,59.3061,232786.0
2016-08-19 13:30:00,88.01,88.1,87.98,88.0,225391.0,59.3061,59.3668,59.2859,59.2994,225391.0
2016-08-19 14:00:00,88.0,88.12,87.99,88.01,395492.0,59.2994,59.3802,59.2926,59.3061,395492.0
2016-08-19 14:30:00,88.01,88.11,87.99,88.08,284380.0,59.3061,59.3735,59.2926,59.3533,284380.0
2016-08-19 15:00:00,88.08,88.09,87.9,87.95,462818.0,59.3533,59.36,59.232,59.2657,462818.0
2016-08-19 15:30:00,87.95,88.05,87.79,87.8,1272575.0,59.2657,59.3331,59.1579,59.1646,1272575.0
2016-08-22 09:30:00,87.31,87.5,86.84,87.17,1159182.0,58.8344,58.9625,58.5177,58.7401,1159182.0
2016-08-22 10:00:00,87.17,87.78,87.11,87.78,557547.0,58.7401,59.1511,58.6997,59.1511,557547.0
2016-08-22 10:30:00,87.78,87.92,87.69,87.81,590913.0,59.1511,59.2455,59.0905,59.1713,590913.0
2016-08-22 11:00:00,87.81,88.02,87.77,87.81,471603.0,59.1713,59.3129,59.1444,59.1713,471603.0
2016-08-22 11:30:00,87.81,87.89,87.68,87.78,570371.0,59.1713,59.2253,59.0837,59.1511,570371.0
2016-08-22 12:00:00,87.77,88.03,87.71,87.92,342984.0,59.1444,59.3196,59.104,59.2455,342984.0
2016-08-22 12:30:00,87.92,88.08,87.9,87.93,203821.0,59.2455,59.3533,59.232,59.2522,203821.0
2016-08-22 13:00:00,87.93,88.03,87.79,87.86,210612.0,59.2522,59.3196,59.1579,59.205,210612.0
2016-08-22 13:30:00,87.86,88.08,87.8,88.03,220955.0,59.205,59.3533,59.1646,59.3196,220955.0
2016-08-22 14:00:00,88.03,88.09,87.86,87.9,258563.0,59.3196,59.36,59.205,59.232,258563.0
2016-08-22 14:30:00,87.89,87.99,87.88,87.92,273346.0,59.2253,59.2926,59.2185,59.2455,273346.0
2016-08-22 15:00:00,87.93,88.09,87.91,88.04,297872.0,59.2522,59.36,59.2387,59.3263,297872.0
2016-08-22 15:30:00,88.05,88.1,87.98,88.01,645037.0,59.3331,59.3668,59.2859,59.3061,645037.0
2016-08-23 09:30:00,87.86,88.0,87.7,87.93,531077.0,59.205,59.2994,59.0972,59.2522,531077.0
2016-08-23 10:00:00,87.93,87.97,87.77,87.81,270392.0,59.2522,59.2792,59.1444,59.1713,270392.0
2016-08-23 10:30:00,87.82,88.02,87.72,87.95,361596.0,59.1781,59.3129,59.1107,59.2657,361596.0
2016-08-23 11:00:00,87.95,88.02,87.74,87.95,361633.0,59.2657,59.3129,59.1242,59.2657,361633.0
2016-08-23 11:30:00,87.94,88.0,87.73,87.75,427936.0,59.259,59.2994,59.1174,59.1309,427936.0
2016-08-23 12:00:00,87.76,87.8,87.68,87.71,216846.0,59.1377,59.1646,59.0837,59.104,216846.0
2016-08-23 12:30:00,87.71,87.77,87.6,87.62,278264.0,59.104,59.1444,59.0298,59.0433,278264.0
2016-08-23 13:00:00,87.62,87.7,87.59,87.62,251920.0,59.0433,59.0972,59.0231,59.0433,251920.0
2016-08-23 13:30:00,87.61,87.68,87.59,87.64,168250.0,59.0366,59.0837,59.0231,59.0568,168250.0
2016-08-23 14:00:00,87.63,87.67,87.56,87.65,225038.0,59.0501,59.077,59.0029,59.0635,225038.0
2016-08-23 14:30:00,87.66,87.66,87.59,87.62,231948.0,59.0703,59.0703,59.0231,59.0433,231948.0
2016-08-23 15:00:00,87.61,87.72,87.58,87.65,274546.0,59.0366,59.1107,59.0164,59.0635,274546.0
2016-08-23 15:30:00,87.64,87.76,87.56,87.72,684163.0,59.0568,59.1377,59.0029,59.1107,684163.0
2016-08-24 09:30:00,87.5,87.73,87.35,87.73,567080.0,58.9625,59.1174,58.8614,59.1174,567080.0
2016-08-24 10:00:00,87.72,87.78,87.45,87.62,409053.0,59.1107,59.1511,58.9288,59.0433,409053.0
2016-08-24 10:30:00,87.61,87.63,87.42,87.58,546328.0,59.0366,59.0501,58.9085,59.0164,546328.0
2016-08-24 11:00:00,87.57,87.85,87.54,87.83,406305.0,59.0096,59.1983,58.9894,59.1848,406305.0
2016-08-24 11:30:00,87.83,87.96,87.79,87.91,377218.0,59.1848,59.2724,59.1579,59.2387,377218.0
2016-08-24 12:00:00,87.91,88.16,87.91,88.05,764661.0,59.2387,59.4072,59.2387,59.3331,764661.0
2016-08-24 12:30:00,88.04,88.09,87.92,88.06,363558.0,59.3263,59.36,59.2455,59.3398,363558.0
2016-08-24 13:00:00,88.06,88.07,87.92,87.95,242622.0,59.3398,59.3466,59.2455,59.2657,242622.0
2016-08-24 13:30:00,87.96,88.04,87.95,88.04,184173.0,59.2724,59.3263,59.2657,59.3263,184173.0
2016-08-24 14:00:00,88.04,88.05,87.95,88.04,336453.0,59.3263,59.3331,59.2657,59.3263,336453.0
2016-08-24 14:30:00,88.03,88.05,87.94,88.04,308304.0,59.3196,59.3331,59.259,59.3263,308304.0
2016-08-24 15:00:00,88.04,88.1,88.0,88.08,375951.0,59.3263,59.3668,59.2994,59.3533,375951.0
2016-08-24 15:30:00,88.08,88.1,87.82,88.03,1378153.0,59.3533,59.3668,59.1781,59.3196,1378153.0
2016-08-25 09:30:00,88.0,88.03,87.52,87.7,491241.0,59.2994,59.3196,58.9759,59.0972,491241.0
2016-08-25 10:00:00,87.7,87.84,87.45,87.54,412798.0,59.0972,59.1916,58.9288,58.9894,412798.0
2016-08-25 10:30:00,87.54,87.62,87.28,87.42,386080.0,58.9894,59.0433,58.8142,58.9085,386080.0
2016-08-25 11:00:00,87.42,87.51,87.37,87.51,320349.0,58.9085,58.9692,58.8749,58.9692,320349.0
2016-08-25 11:30:00,87.51,87.54,87.32,87.37,367486.0,58.9692,58.9894,58.8412,58.8749,367486.0
2016-08-25 12:00:00,87.37,87.49,87.32,87.47,326372.0,58.8749,58.9557,58.8412,58.9422,326372.0
2016-08-25 12:30:00,87.48,87.59,87.46,87.54,222473.0,58.949,59.0231,58.9355,58.9894,222473.0
2016-08-25 13:00:00,87.54,87.56,87.43,87.47,177232.0,58.9894,59.0029,58.9153,58.9422,177232.0
2016-08-25 13:30:00,87.47,87.5,87.26,87.35,270580.0,58.9422,58.9625,58.8007,58.8614,270580.0
2016-08-25 14:00:00,87.36,87.42,87.24,87.38,297174.0,58.8681,58.9085,58.7873,58.8816,297174.0
2016-08-25 14:30:00,87.39,87.53,87.37,87.41,291674.0,58.8883,58.9827,58.8749,58.9018,291674.0
2016-08-25 15:00:00,87.41,87.47,87.31,87.39,422883.0,58.9018,58.9422,58.8344,58.8883,422883.0
2016-08-25 15:30:00,87.39,87.5,87.35,87.5,839025.0,58.8883,58.9625,58.8614,58.9625,839025.0
2016-08-26 09:30:00,87.63,87.88,87.48,87.52,534423.0,59.0501,59.2185,58.949,58.9759,534423.0
2016-08-26 10:00:00,87.51,88.11,87.17,87.93,632000.0,58.9692,59.3735,58.7401,59.2522,632000.0
2016-08-26 10:30:00,87.95,88.0,87.71,87.93,308939.0,59.2657,59.2994,59.104,59.2522,308939.0
2016-08-26 11:00:00,87.93,87.97,87.78,87.92,259847.0,59.2522,59.2792,59.1511,59.2455,259847.0
2016-08-26 11:30:00,87.91,87.93,87.29,87.36,410225.0,59.2387,59.2522,58.8209,58.8681,410225.0
2016-08-26 12:00:00,87.37,87.37,87.08,87.25,426445.0,58.8749,58.8749,58.6794,58.794,426445.0
2016-08-26 12:30:00,87.24,87.33,87.17,87.28,265417.0,58.7873,58.8479,58.7401,58.8142,265417.0
2016-08-26 13:00:00,87.28,87.36,87.1,87.21,242481.0,58.8142,58.8681,58.6929,58.767,242481.0
2016-08-26 13:30:00,87.21,87.23,87.0,87.09,290477.0,58.767,58.7805,58.6255,58.6862,290477.0
2016-08-26 14:00:00,87.08,87.22,87.04,87.1,295440.0,58.6794,58.7738,58.6525,58.6929,295440.0
2016-08-26 14:30:00,87.1,87.22,87.04,87.21,243125.0,58.6929,58.7738,58.6525,58.767,243125.0
2016-08-26 15:00:00,87.21,87.44,87.15,87.37,347226.0,58.767,58.922,58.7266,58.8749,347226.0
2016-08-26 15:30:00,87.38,87.48,87.21,87.29,966105.0,58.8816,58.949,58.767,58.8209,966105.0
2016-08-29 09:30:00,87.04,87.74,87.04,87.67,571541.0,58.6525,59.1242,58.6525,59.077,571541.0
2016-08-29 10:00:00,87.68,87.89,87.63,87.66,387684.0,59.0837,59.2253,59.0501,59.0703,387684.0
2016-08-29 10:30:00,87.66,87.74,87.59,87.7,322478.0,59.0703,59.1242,59.0231,59.0972,322478.0
2016-08-29 11:00:00,87.71,87.81,87.58,87.61,263495.0,59.104,59.1713,59.0164,59.0366,263495.0
2016-08-29 11:30:00,87.61,87.83,87.57,87.77,234919.0,59.0366,59.1848,59.0096,59.1444,234919.0
2016-08-29 12:00:00,87.78,87.83,87.6,87.72,293595.0,59.1511,59.1848,59.0298,59.1107,293595.0
2016-08-29 12:30:00,87.73,87.81,87.69,87.72,130819.0,59.1174,59.1713,59.0905,59.1107,130819.0
2016-08-29 13:00:00,87.72,87.81,87.68,87.71,180087.0,59.1107,59.1713,59.0837,59.104,180087.0
2016-08-29 13:30:00,87.71,87.84,87.71,87.81,157491.0,59.104,59.1916,59.104,59.1713,157491.0
2016-08-29 14:00:00,87.82,87.84,87.75,87.77,212866.0,59.1781,59.1916,59.1309,59.1444,212866.0
2016-08-29 14:30:00,87.78,87.87,87.74,87.86,185965.0,59.1511,59.2118,59.1242,59.205,185965.0
2016-08-29 15:00:00,87.87,87.91,87.78,87.79,292976.0,59.2118,59.2387,59.1511,59.1579,292976.0
2016-08-29 15:30:00,87.8,87.92,87.77,87.87,741678.0,59.1646,59.2455,59.1444,59.2118,741678.0
2016-08-30 09:30:00,87.87,88.25,87.86,87.95,794879.0,59.2118,59.4678,59.205,59.2657,794879.0
2016-08-30 10:00:00,87.95,88.02,87.73,87.83,446469.0,59.2657,59.3129,59.1174,59.1848,446469.0
2016-08-30 10:30:00,87.84,87.88,87.55,87.62,511731.0,59.1916,59.2185,58.9961,59.0433,511731.0
2016-08-30 11:00:00,87.62,87.78,87.57,87.61,341412.0,59.0433,59.1511,59.0096,59.0366,341412.0
2016-08-30 11:30:00,87.62,87.77,87.52,87.72,190815.0,59.0433,59.1444,58.9759,59.1107,190815.0
2016-08-30 12:00:00,87.72,87.76,87.63,87.68,169323.0,59.1107,59.1377,59.0501,59.0837,169323.0
2016-08-30 12:30:00,87.67,87.75,87.62,87.64,118762.0,59.077,59.1309,59.0433,59.0568,118762.0
2016-08-30 13:00:00,87.64,87.66,87.52,87.53,205784.0,59.0568,59.0703,58.9759,58.9827,205784.0
2016-08-30 13:30:00,87.53,87.6,87.48,87.55,159717.0,58.9827,59.0298,58.949,58.9961,159717.0
2016-08-30 14:00:00,87.54,87.54,87.36,87.44,249385.0,58.9894,58.9894,58.8681,58.922,249385.0
2016-08-30 14:30:00,87.44,87.71,87.4,87.56,415461.0,58.922,59.104,58.8951,59.0029,415461.0
2016-08-30 15:00:00,87.56,87.58,87.48,87.54,312280.0,59.0029,59.0164,58.949,58.9894,312280.0
2016-08-30 15:30:00,87.55,87.62,87.43,87.54,1019989.0,58.9961,59.0433,58.9153,58.9894,1019989.0
2016-08-31 09:30:00,87.14,87.17,87.0,87.04,689680.0,58.7199,58.7401,58.6255,58.6525,689680.0
2016-08-31 10:00:00,87.05,87.14,86.91,87.1,546269.0,58.6592,58.7199,58.5649,58.6929,546269.0
2016-08-31 10:30:00,87.09,87.1,86.53,86.53,554888.0,58.6862,58.6929,58.3088,58.3088,554888.0
2016-08-31 11:00:00,86.53,86.74,86.52,86.74,593556.0,58.3088,58.4503,58.3021,58.4503,593556.0
2016-08-31 11:30:00,86.73,86.89,86.68,86.85,333385.0,58.4436,58.5514,58.4099,58.5244,333385.0
2016-08-31 12:00:00,86.84,86.85,86.55,86.59,327376.0,58.5177,58.5244,58.3223,58.3492,327376.0
2016-08-31 12:30:00,86.59,86.6,86.46,86.47,403494.0,58.3492,58.356,58.2616,58.2684,403494.0
2016-08-31 13:00:00,86.47,86.53,86.22,86.47,527539.0,58.2684,58.3088,58.0999,58.2684,527539.0
2016-08-31 13:30:00,86.47,86.55,86.39,86.51,275029.0,58.2684,58.3223,58.2145,58.2953,275029.0
2016-08-31 14:00:00,86.51,86.72,86.5,86.7,322788.0,58.2953,58.4368,58.2886,58.4234,322788.0
2016-08-31 14:30:00,86.69,86.72,86.51,86.67,311405.0,58.4166,58.4368,58.2953,58.4032,311405.0
2016-08-31 15:00:00,86.66,86.91,86.63,86.9,440143.0,58.3964,58.5649,58.3762,58.5581,440143.0
2016-08-31 15:30:00,86.89,87.21,86.85,87.12,1622349.0,58.5514,58.767,58.5244,58.7064,1622349.0
2016-09-01 09:30:00,86.72,86.78,86.41,86.43,729900.0,58.4368,58.4773,58.228,58.2414,729900.0
2016-09-01 10:00:00,86.42,86.75,86.38,86.41,656299.0,58.2347,58.4571,58.2077,58.228,656299.0
2016-09-01 10:30:00,86.41,86.52,86.29,86.32,538619.0,58.228,58.3021,58.1471,58.1673,538619.0
2016-09-01 11:00:00,86.32,86.45,86.2,86.39,610132.0,58.1673,58.2549,58.0864,58.2145,610132.0
2016-09-01 11:30:00,86.38,86.39,86.09,86.23,452574.0,58.2077,58.2145,58.0123,58.1067,452574.0
2016-09-01 12:00:00,86.23,86.56,86.22,86.51,444243.0,58.1067,58.329,58.0999,58.2953,444243.0
2016-09-01 12:30:00,86.52,86.65,86.46,86.47,382594.0,58.3021,58.3897,58.2616,58.2684,382594.0
2016-09-01 13:00:00,86.47,86.52,86.38,86.5,229257.0,58.2684,58.3021,58.2077,58.2886,229257.0
2016-09-01 13:30:00,86.5,86.55,86.34,86.34,263598.0,58.2886,58.3223,58.1808,58.1808,263598.0
2016-09-01 14:00:00,86.35,86.43,86.25,86.41,430414.0,58.1875,58.2414,58.1201,58.228,430414.0
2016-09-01 14:30:00,86.41,86.5,86.32,86.44,415106.0,58.228,58.2886,58.1673,58.2482,415106.0
2016-09-01 15:00:00,86.44,86.46,86.29,86.36,423261.0,58.2482,58.2616,58.1471,58.1943,423261.0
2016-09-01 15:30:00,86.35,86.84,86.33,86.82,1347269.0,58.1875,58.5177,58.174,58.5042,1347269.0
2016-09-02 09:30:00,87.42,87.58,87.17,87.32,810569.0,58.9085,59.0164,58.7401,58.8412,810569.0
2016-09-02 10:00:00,87.33,87.44,86.93,87.17,526568.0,58.8479,58.922,58.5784,58.7401,526568.0
2016-09-02 10:30:00,87.18,87.27,87.06,87.21,286600.0,58.7468,58.8075,58.666,58.767,286600.0
2016-09-02 11:00:00,87.22,87.44,87.22,87.39,451730.0,58.7738,58.922,58.7738,58.8883,451730.0
2016-09-02 11:30:00,87.4,87.49,87.37,87.44,277894.0,58.8951,58.9557,58.8749,58.922,277894.0
2016-09-02 12:00:00,87.44,87.47,87.24,87.26,279187.0,58.922,58.9422,58.7873,58.8007,279187.0
2016-09-02 12:30:00,87.26,87.44,87.25,87.34,241908.0,58.8007,58.922,58.794,58.8546,241908.0
2016-09-02 13:00:00,87.34,87.43,87.28,87.36,237705.0,58.8546,58.9153,58.8142,58.8681,237705.0
2016-09-02 13:30:00,87.36,87.39,87.23,87.37,306919.0,58.8681,58.8883,58.7805,58.8749,306919.0
2016-09-02 14:00:00,87.37,87.49,87.29,87.43,292603.0,58.8749,58.9557,58.8209,58.9153,292603.0
2016-09-02 14:30:00,87.43,87.5,87.37,87.49,269581.0,58.9153,58.9625,58.8749,58.9557,269581.0
2016-09-02 15:00:00,87.49,87.53,87.4,87.4,402382.0,58.9557,58.9827,58.8951,58.8951,402382.0
2016-09-02 15:30:00,87.4,87.42,87.24,87.4,961051.0,58.8951,58.9085,58.7873,58.8951,961051.0
2016-09-06 09:30:00,87.84,87.88,87.66,87.77,883005.0,59.1916,59.2185,59.0703,59.1444,883005.0
2016-09-06 10:00:00,87.76,87.9,87.67,87.89,489334.0,59.1377,59.232,59.077,59.2253,489334.0
2016-09-06 10:30:00,87.89,88.0,87.85,87.95,367035.0,59.2253,59.2994,59.1983,59.2657,367035.0
2016-09-06 11:00:00,87.96,88.11,87.85,88.09,550315.0,59.2724,59.3735,59.1983,59.36,550315.0
2016-09-06 11:30:00,88.09,88.46,88.09,88.37,544010.0,59.36,59.6094,59.36,59.5487,544010.0
2016-09-06 12:00:00,88.38,88.41,88.22,88.36,419555.0,59.5554,59.5757,59.4476,59.542,419555.0
2016-09-06 12:30:00,88.37,88.44,88.35,88.39,331120.0,59.5487,59.5959,59.5352,59.5622,331120.0
2016-09-06 13:00:00,88.39,88.5,88.35,88.45,335995.0,59.5622,59.6363,59.5352,59.6026,335995.0
2016-09-06 13:30:00,88.44,88.59,88.44,88.52,376533.0,59.5959,59.697,59.5959,59.6498,376533.0
2016-09-06 14:00:00,88.52,88.61,88.45,88.57,325548.0,59.6498,59.7104,59.6026,59.6835,325548.0
2016-09-06 14:30:00,88.58,88.64,88.54,88.56,360282.0,59.6902,59.7307,59.6633,59.6767,360282.0
2016-09-06 15:00:00,88.56,88.59,88.31,88.4,530169.0,59.6767,59.697,59.5083,59.5689,530169.0
2016-09-06 15:30:00,88.39,88.61,88.38,88.6,1233581.0,59.5622,59.7104,59.5554,59.7037,1233581.0
2016-09-07 09:30:00,88.65,88.67,88.05,88.29,834194.0,59.7374,59.7509,59.3331,59.4948,834194.0
2016-09-07 10:00:00,88.28,88.47,88.15,88.43,681277.0,59.4881,59.6161,59.4005,59.5891,681277.0
2016-09-07 10:30:00,88.45,88.46,88.1,88.16,549830.0,59.6026,59.6094,59.3668,59.4072,549830.0
2016-09-07 11:00:00,88.16,88.25,88.02,88.08,395207.0,59.4072,59.4678,59.3129,59.3533,395207.0
2016-09-07 11:30:00,88.09,88.23,88.08,88.16,443450.0,59.36,59.4544,59.3533,59.4072,443450.0
2016-09-07 12:00:00,88.17,88.24,87.97,88.03,305816.0,59.4139,59.4611,59.2792,59.3196,305816.0
2016-09-07 12:30:00,88.03,88.16,88.02,88.1,198488.0,59.3196,59.4072,59.3129,59.3668,198488.0
2016-09-07 13:00:00,88.1,88.22,88.07,88.17,299153.0,59.3668,59.4476,59.3466,59.4139,299153.0
2016-09-07 13:30:00,88.17,88.26,88.15,88.16,240481.0,59.4139,59.4746,59.4005,59.4072,240481.0
2016-09-07 14:00:00,88.16,88.29,88.13,88.25,239217.0,59.4072,59.4948,59.387,59.4678,239217.0
2016-09-07 14:30:00,88.24,88.28,88.18,88.27,300819.0,59.4611,59.4881,59.4207,59.4813,300819.0
2016-09-07 15:00:00,88.27,88.32,88.22,88.22,358446.0,59.4813,59.515,59.4476,59.4476,358446.0
2016-09-07 15:30:00,88.22,88.26,88.14,88.23,835617.0,59.4476,59.4746,59.3937,59.4544,835617.0
2016-09-08 09:30:00,88.55,88.55,88.04,88.34,989060.0,59.67,59.67,59.3263,59.5285,989060.0
2016-09-08 10:00:00,88.34,88.49,88.24,88.4,717980.0,59.5285,59.6296,59.4611,59.5689,717980.0
2016-09-08 10:30:00,88.4,88.65,88.35,88.6,419720.0,59.5689,59.7374,59.5352,59.7037,419720.0
2016-09-08 11:00:00,88.61,89.04,88.61,88.79,713986.0,59.7104,60.0002,59.7104,59.8317,713986.0
2016-09-08 11:30:00,88.78,88.9,88.59,88.78,406966.0,59.825,59.9059,59.697,59.825,406966.0
2016-09-08 12:00:00,88.79,88.95,88.78,88.89,349934.0,59.8317,59.9395,59.825,59.8991,349934.0
2016-09-08 12:30:00,88.88,89.21,88.81,89.16,538334.0,59.8924,60.1147,59.8452,60.0811,538334.0
2016-09-08 13:00:00,89.16,89.16,88.9,89.05,326379.0,60.0811,60.0811,59.9059,60.0069,326379.0
2016-09-08 13:30:00,89.06,89.23,89.05,89.22,331880.0,60.0137,60.1282,60.0069,60.1215,331880.0
2016-09-08 14:00:00,89.22,89.37,89.16,89.26,347676.0,60.1215,60.2226,60.0811,60.1484,347676.0
2016-09-08 14:30:00,89.25,89.28,89.14,89.24,437977.0,60.1417,60.1619,60.0676,60.135,437977.0
2016-09-08 15:00:00,89.24,89.27,89.07,89.11,416454.0,60.135,60.1552,60.0204,60.0474,416454.0
2016-09-08 15:30:00,89.1,89.25,89.05,89.05,1112179.0,60.0406,60.1417,60.0069,60.0069,1112179.0
2016-09-09 09:30:00,88.66,88.66,87.86,87.96,1225928.0,59.7441,59.7441,59.205,59.2724,1225928.0
2016-09-09 10:00:00,87.96,88.13,87.8,87.9,572571.0,59.2724,59.387,59.1646,59.232,572571.0
2016-09-09 10:30:00,87.91,87.92,87.61,87.77,584353.0,59.2387,59.2455,59.0366,59.1444,584353.0
2016-09-09 11:00:00,87.77,87.94,87.61,87.9,415459.0,59.1444,59.259,59.0366,59.232,415459.0
2016-09-09 11:30:00,87.9,87.95,87.71,87.76,282450.0,59.232,59.2657,59.104,59.1377,282450.0
2016-09-09 12:00:00,87.75,87.89,87.63,87.67,397468.0,59.1309,59.2253,59.0501,59.077,397468.0
2016-09-09 12:30:00,87.66,87.83,87.6,87.72,279812.0,59.0703,59.1848,59.0298,59.1107,279812.0
2016-09-09 13:00:00,87.72,87.77,87.52,87.68,293025.0,59.1107,59.1444,58.9759,59.0837,293025.0
2016-09-09 13:30:00,87.68,87.69,87.46,87.58,460272.0,59.0837,59.0905,58.9355,59.0164,460272.0
2016-09-09 14:00:00,87.57,87.58,87.32,87.49,526274.0,59.0096,59.0164,58.8412,58.9557,526274.0
2016-09-09 14:30:00,87.48,87.53,87.22,87.36,594542.0,58.949,58.9827,58.7738,58.8681,594542.0
2016-09-09 15:00:00,87.35,87.43,87.16,87.24,698100.0,58.8614,58.9153,58.7333,58.7873,698100.0
2016-09-09 15:30:00,87.24,87.35,86.8,86.84,2003484.0,58.7873,58.8614,58.4908,58.5177,2003484.0
2016-09-12 09:30:00,86.78,87.18,86.68,87.09,1149023.0,58.4773,58.7468,58.4099,58.6862,1149023.0
2016-09-12 10:00:00,87.09,87.3,86.86,87.3,868007.0,58.6862,58.8277,58.5312,58.8277,868007.0
2016-09-12 10:30:00,87.3,87.47,87.09,87.18,536725.0,58.8277,58.9422,58.6862,58.7468,536725.0
2016-09-12 11:00:00,87.18,87.3,86.84,87.04,374909.0,58.7468,58.8277,58.5177,58.6525,374909.0
2016-09-12 11:30:00,87.05,87.06,86.74,86.8,378365.0,58.6592,58.666,58.4503,58.4908,378365.0
2016-09-12 12:00:00,86.8,86.81,86.63,86.78,369818.0,58.4908,58.4975,58.3762,58.4773,369818.0
2016-09-12 12:30:00,86.78,86.95,86.75,86.92,294325.0,58.4773,58.5918,58.4571,58.5716,294325.0
2016-09-12 13:00:00,86.92,87.24,86.82,86.87,616160.0,58.5716,58.7873,58.5042,58.5379,616160.0
2016-09-12 13:30:00,86.88,87.25,86.81,87.19,514066.0,58.5447,58.794,58.4975,58.7536,514066.0
2016-09-12 14:00:00,87.19,87.62,87.15,87.51,557382.0,58.7536,59.0433,58.7266,58.9692,557382.0
2016-09-12 14:30:00,87.52,87.71,87.43,87.48,431668.0,58.9759,59.104,58.9153,58.949,431668.0
2016-09-12 15:00:00,87.48,87.62,87.46,87.52,536135.0,58.949,59.0433,58.9355,58.9759,536135.0
2016-09-12 15:30:00,87.52,87.54,87.24,87.29,1550883.0,58.9759,58.9894,58.7873,58.8209,1550883.0
2016-09-13 09:30:00,86.46,86.47,85.91,85.92,1292575.0,58.2616,58.2684,57.891,57.8978,1292575.0
2016-09-13 10:00:00,85.92,86.09,85.67,85.68,898065.0,57.8978,58.0123,57.7293,57.736,898065.0
2016-09-13 10:30:00,85.68,85.9,85.61,85.66,708854.0,57.736,57.8843,57.6889,57.7226,708854.0
2016-09-13 11:00:00,85.65,85.73,85.26,85.32,715642.0,57.7158,57.7697,57.453,57.4934,715642.0
2016-09-13 11:30:00,85.32,85.52,85.22,85.47,663668.0,57.4934,57.6282,57.4261,57.5945,663668.0
2016-09-13 12:00:00,85.47,85.73,85.34,85.42,453785.0,57.5945,57.7697,57.5069,57.5608,453785.0
2016-09-13 12:30:00,85.41,85.57,85.2,85.3,394013.0,57.5541,57.6619,57.4126,57.48,394013.0
2016-09-13 13:00:00,85.3,85.68,85.18,85.66,510372.0,57.48,57.736,57.3991,57.7226,510372.0
2016-09-13 13:30:00,85.65,85.75,85.3,85.36,460743.0,57.7158,57.7832,57.48,57.5204,460743.0
2016-09-13 14:00:00,85.35,85.41,85.12,85.16,555540.0,57.5137,57.5541,57.3587,57.3856,555540.0
2016-09-13 14:30:00,85.16,85.51,85.08,85.29,694065.0,57.3856,57.6215,57.3317,57.4732,694065.0
2016-09-13 15:00:00,85.28,85.46,85.13,85.4,759822.0,57.4665,57.5878,57.3654,57.5474,759822.0
2016-09-13 15:30:00,85.4,85.51,85.1,85.21,2100355.0,57.5474,57.6215,57.3452,57.4193,2100355.0
2016-09-14 09:30:00,85.09,85.26,84.74,85.06,1283096.0,57.3385,57.453,57.1026,57.3182,1283096.0
2016-09-14 10:00:00,85.07,85.47,85.07,85.42,738640.0,57.325,57.5945,57.325,57.5608,738640.0
2016-09-14 10:30:00,85.49,85.83,85.22,85.31,1241812.0,57.608,57.8371,57.4261,57.4867,1241812.0
2016-09-14 11:00:00,85.3,85.41,85.0,85.23,696947.0,57.48,57.5541,57.2778,57.4328,696947.0
2016-09-14 11:30:00,85.22,85.36,85.05,85.35,542826.0,57.4261,57.5204,57.3115,57.5137,542826.0
2016-09-14 12:00:00,85.35,85.39,85.26,85.3,395354.0,57.5137,57.5406,57.453,57.48,395354.0
2016-09-14 12:30:00,85.31,85.34,85.04,85.15,353343.0,57.4867,57.5069,57.3048,57.3789,353343.0
2016-09-14 13:00:00,85.12,85.17,85.0,85.01,415023.0,57.3587,57.3924,57.2778,57.2846,415023.0
2016-09-14 13:30:00,85.01,85.11,84.98,85.0,590648.0,57.2846,57.3519,57.2643,57.2778,590648.0
2016-09-14 14:00:00,85.0,85.01,84.6,84.72,790080.0,57.2778,57.2846,57.0083,57.0891,790080.0
2016-09-14 14:30:00,84.71,84.72,84.48,84.58,1079124.0,57.0824,57.0891,56.9274,56.9948,1079124.0
2016-09-14 15:00:00,84.57,84.63,84.26,84.3,1017061.0,56.9881,57.0285,56.7792,56.8061,1017061.0
2016-09-14 15:30:00,84.31,84.64,84.27,84.58,1845624.0,56.8129,57.0352,56.7859,56.9948,1845624.0
2016-09-15 09:30:00,84.61,84.94,84.52,84.73,898098.0,57.015,57.2374,56.9544,57.0959,898098.0
2016-09-15 10:00:00,84.74,84.97,84.67,84.74,504700.0,57.1026,57.2576,57.0554,57.1026,504700.0
2016-09-15 10:30:00,84.75,85.09,84.62,85.05,534901.0,57.1093,57.3385,57.0217,57.3115,534901.0
2016-09-15 11:00:00,85.05,85.38,85.01,85.34,406243.0,57.3115,57.5339,57.2846,57.5069,406243.0
2016-09-15 11:30:00,85.34,85.42,85.18,85.34,394500.0,57.5069,57.5608,57.3991,57.5069,394500.0
2016-09-15 12:00:00,85.34,85.55,85.32,85.37,330721.0,57.5069,57.6484,57.4934,57.5271,330721.0
2016-09-15 12:30:00,85.37,85.41,85.14,85.19,350947.0,57.5271,57.5541,57.3722,57.4058,350947.0
2016-09-15 13:00:00,85.2,85.36,85.09,85.28,337223.0,57.4126,57.5204,57.3385,57.4665,337223.0
2016-09-15 13:30:00,85.29,85.56,85.27,85.48,362199.0,57.4732,57.6552,57.4598,57.6013,362199.0
2016-09-15 14:00:00,85.47,85.65,85.4,85.52,310405.0,57.5945,57.7158,57.5474,57.6282,310405.0
2016-09-15 14:30:00,85.52,85.55,85.26,85.28,362454.0,57.6282,57.6484,57.453,57.4665,362454.0
2016-09-15 15:00:00,85.29,85.34,85.04,85.14,528268.0,57.4732,57.5069,57.3048,57.3722,528268.0
2016-09-15 15:30:00,85.13,85.15,84.91,85.07,1229466.0,57.3654,57.3789,57.2172,57.325,1229466.0
2016-09-16 09:30:00,84.51,85.05,84.4,84.64,6008463.0,56.9476,57.3115,56.8735,57.0352,6008463.0
2016-09-16 10:00:00,84.63,84.7,84.08,84.19,1031211.0,57.0285,57.0757,56.6579,56.732,1031211.0
2016-09-16 10:30:00,84.18,84.7,84.16,84.41,772609.0,56.7253,57.0757,56.7118,56.8802,772609.0
2016-09-16 11:00:00,84.41,84.56,84.3,84.33,675300.0,56.8802,56.9813,56.8061,56.8263,675300.0
2016-09-16 11:30:00,84.33,84.42,84.21,84.3,398436.0,56.8263,56.887,56.7455,56.8061,398436.0
2016-09-16 12:00:00,84.31,84.36,84.2,84.3,564590.0,56.8129,56.8465,56.7387,56.8061,564590.0
2016-09-16 12:30:00,84.3,84.36,84.08,84.09,605508.0,56.8061,56.8465,56.6579,56.6646,605508.0
2016-09-16 13:00:00,84.09,84.1,83.83,83.95,739962.0,56.6646,56.6713,56.4894,56.5703,739962.0
2016-09-16 13:30:00,83.94,83.95,83.56,83.75,822261.0,56.5635,56.5703,56.3075,56.4355,822261.0
2016-09-16 14:00:00,83.74,83.98,83.66,83.96,605631.0,56.4288,56.5905,56.3748,56.577,605631.0
2016-09-16 14:30:00,83.97,84.23,83.97,84.1,711382.0,56.5837,56.7589,56.5837,56.6713,711382.0
2016-09-16 15:00:00,84.1,84.29,84.08,84.24,657079.0,56.6713,56.7994,56.6579,56.7657,657079.0
2016-09-16 15:30:00,84.24,84.42,83.87,84.02,2421176.0,56.7657,56.887,56.5164,56.6174,2421176.0
2016-09-19 09:30:00,84.58,84.62,84.11,84.29,658263.0,56.9948,57.0217,56.6781,56.7994,658263.0
2016-09-19 10:00:00,84.29,84.37,84.13,84.25,700170.0,56.7994,56.8533,56.6916,56.7724,700170.0
2016-09-19 10:30:00,84.25,84.5,84.24,84.44,556553.0,56.7724,56.9409,56.7657,56.9005,556553.0
2016-09-19 11:00:00,84.43,84.52,84.37,84.48,332957.0,56.8937,56.9544,56.8533,56.9274,332957.0
2016-09-19 11:30:00,84.49,84.51,84.4,84.5,564219.0,56.9341,56.9476,56.8735,56.9409,564219.0
2016-09-19 12:00:00,84.49,84.52,83.93,83.95,516547.0,56.9341,56.9544,56.5568,56.5703,516547.0
2016-09-19 12:30:00,83.95,84.15,83.95,84.02,446970.0,56.5703,56.705,56.5703,56.6174,446970.0
2016-09-19 13:00:00,84.02,84.23,83.98,84.17,238988.0,56.6174,56.7589,56.5905,56.7185,238988.0
2016-09-19 13:30:00,84.16,84.18,83.95,84.05,461999.0,56.7118,56.7253,56.5703,56.6376,461999.0
2016-09-19 14:00:00,84.05,84.16,84.0,84.1,328977.0,56.6376,56.7118,56.604,56.6713,328977.0
2016-09-19 14:30:00,84.11,84.19,84.04,84.16,173606.0,56.6781,56.732,56.6309,56.7118,173606.0
2016-09-19 15:00:00,84.17,84.18,83.97,84.0,376273.0,56.7185,56.7253,56.5837,56.604,376273.0
2016-09-19 15:30:00,84.0,84.08,83.81,83.83,876903.0,56.604,56.6579,56.4759,56.4894,876903.0
2016-09-20 09:30:00,83.73,83.9,83.56,83.87,1016425.0,56.422,56.5366,56.3075,56.5164,1016425.0
2016-09-20 10:00:00,83.87,83.95,83.67,83.68,678164.0,56.5164,56.5703,56.3816,56.3883,678164.0
2016-09-20 10:30:00,83.67,83.68,83.4,83.52,685501.0,56.3816,56.3883,56.1996,56.2805,685501.0
2016-09-20 11:00:00,83.51,83.87,83.51,83.77,516295.0,56.2738,56.5164,56.2738,56.449,516295.0
2016-09-20 11:30:00,83.78,83.87,83.61,83.65,451520.0,56.4557,56.5164,56.3412,56.3681,451520.0
2016-09-20 12:00:00,83.66,83.68,83.47,83.48,1247774.0,56.3748,56.3883,56.2468,56.2536,1247774.0
2016-09-20 12:30:00,83.48,83.51,83.27,83.29,573450.0,56.2536,56.2738,56.112,56.1255,573450.0
2016-09-20 13:00:00,83.29,83.42,83.01,83.23,2079081.0,56.1255,56.2131,55.9368,56.0851,2079081.0
2016-09-20 13:30:00,83.23,83.23,82.74,83.09,1808135.0,56.0851,56.0851,55.7549,55.9907,1808135.0
2016-09-20 14:00:00,83.08,83.15,82.9,83.04,1505430.0,55.984,56.0312,55.8627,55.9571,1505430.0
2016-09-20 14:30:00,83.04,83.27,83.02,83.1,755157.0,55.9571,56.112,55.9436,55.9975,755157.0
2016-09-20 15:00:00,83.1,83.12,82.87,82.88,934483.0,55.9975,56.011,55.8425,55.8492,934483.0
2016-09-20 15:30:00,82.89,82.93,82.54,82.55,2864050.0,55.856,55.8829,55.6201,55.6269,2864050.0
2016-09-21 09:30:00,82.82,83.12,82.31,82.33,1571834.0,55.8088,56.011,55.4651,55.4786,1571834.0
2016-09-21 10:00:00,82.32,82.94,82.31,82.73,936976.0,55.4719,55.8897,55.4651,55.7482,936976.0
2016-09-21 10:30:00,82.75,82.97,82.53,82.54,798875.0,55.7616,55.9099,55.6134,55.6201,798875.0
2016-09-21 11:00:00,82.54,82.71,82.4,82.48,752075.0,55.6201,55.7347,55.5258,55.5797,752075.0
2016-09-21 11:30:00,82.48,82.61,82.46,82.53,727085.0,55.5797,55.6673,55.5662,55.6134,727085.0
2016-09-21 12:00:00,82.52,82.63,82.43,82.63,620668.0,55.6066,55.6808,55.546,55.6808,620668.0
2016-09-21 12:30:00,82.62,82.79,82.51,82.75,665235.0,55.674,55.7886,55.5999,55.7616,665235.0
2016-09-21 13:00:00,82.75,82.83,82.61,82.63,559093.0,55.7616,55.8155,55.6673,55.6808,559093.0
2016-09-21 13:30:00,82.63,83.62,82.6,83.37,1244756.0,55.6808,56.3479,55.6606,56.1794,1244756.0
2016-09-21 14:00:00,83.39,83.59,82.96,82.99,1098077.0,56.1929,56.3277,55.9031,55.9234,1098077.0
2016-09-21 14:30:00,82.99,83.27,82.91,83.09,801381.0,55.9234,56.112,55.8695,55.9907,801381.0
2016-09-21 15:00:00,83.09,83.28,82.99,83.15,776407.0,55.9907,56.1188,55.9234,56.0312,776407.0
2016-09-21 15:30:00,83.15,83.32,83.07,83.28,1684010.0,56.0312,56.1457,55.9773,56.1188,1684010.0
2016-09-22 09:30:00,84.28,84.55,83.81,83.84,1229664.0,56.7926,56.9746,56.4759,56.4961,1229664.0
2016-09-22 10:00:00,83.84,83.85,83.6,83.74,617029.0,56.4961,56.5029,56.3344,56.4288,617029.0
2016-09-22 10:30:00,83.74,83.85,83.44,83.52,525007.0,56.4288,56.5029,56.2266,56.2805,525007.0
2016-09-22 11:00:00,83.53,83.82,83.43,83.77,603619.0,56.2872,56.4827,56.2199,56.449,603619.0
2016-09-22 11:30:00,83.77,83.99,83.72,83.97,652199.0,56.449,56.5972,56.4153,56.5837,652199.0
2016-09-22 12:00:00,83.98,83.98,83.69,83.8,337706.0,56.5905,56.5905,56.3951,56.4692,337706.0
2016-09-22 12:30:00,83.81,83.91,83.74,83.8,256056.0,56.4759,56.5433,56.4288,56.4692,256056.0
2016-09-22 13:00:00,83.8,83.8,83.6,83.6,385692.0,56.4692,56.4692,56.3344,56.3344,385692.0
2016-09-22 13:30:00,83.61,83.7,83.59,83.67,441729.0,56.3412,56.4018,56.3277,56.3816,441729.0
2016-09-22 14:00:00,83.67,83.7,83.38,83.53,602286.0,56.3816,56.4018,56.1862,56.2872,602286.0
2016-09-22 14:30:00,83.52,83.72,83.5,83.7,416944.0,56.2805,56.4153,56.267,56.4018,416944.0
2016-09-22 15:00:00,83.7,83.73,83.52,83.52,505789.0,56.4018,56.422,56.2805,56.2805,505789.0
2016-09-22 15:30:00,83.53,83.7,83.5,83.52,1112662.0,56.2872,56.4018,56.267,56.2805,1112662.0
2016-09-23 09:30:00,82.68,84.3,82.59,84.09,1756276.0,55.7145,56.8061,55.6538,56.6646,1756276.0
2016-09-23 10:00:00,84.1,84.31,84.01,84.28,648865.0,56.6713,56.8129,56.6107,56.7926,648865.0
2016-09-23 10:30:00,84.28,84.29,83.85,84.04,451397.0,56.7926,56.7994,56.5029,56.6309,451397.0
2016-09-23 11:00:00,84.03,84.1,83.74,83.84,613939.0,56.6242,56.6713,56.4288,56.4961,613939.0
2016-09-23 11:30:00,83.85,84.04,83.39,83.41,746702.0,56.5029,56.6309,56.1929,56.2064,746702.0
2016-09-23 12:00:00,83.42,83.63,83.34,83.45,699411.0,56.2131,56.3546,56.1592,56.2333,699411.0
2016-09-23 12:30:00,83.45,83.53,83.31,83.41,485887.0,56.2333,56.2872,56.139,56.2064,485887.0
2016-09-23 13:00:00,83.42,83.43,83.04,83.31,709731.0,56.2131,56.2199,55.9571,56.139,709731.0
2016-09-23 13:30:00,83.32,83.35,83.1,83.23,552341.0,56.1457,56.1659,55.9975,56.0851,552341.0
2016-09-23 14:00:00,83.23,83.53,83.2,83.52,514483.0,56.0851,56.2872,56.0649,56.2805,514483.0
2016-09-23 14:30:00,83.51,83.58,83.39,83.57,659171.0,56.2738,56.3209,56.1929,56.3142,659171.0
2016-09-23 15:00:00,83.57,83.67,83.54,83.66,554754.0,56.3142,56.3816,56.294,56.3748,554754.0
2016-09-23 15:30:00,83.66,83.82,83.44,83.47,1694334.0,56.3748,56.4827,56.2266,56.2468,1694334.0
2016-09-26 09:30:00,83.64,83.65,83.14,83.3,740469.0,56.3614,56.3681,56.0244,56.1323,740469.0
2016-09-26 10:00:00,83.3,83.67,83.26,83.67,411738.0,56.1323,56.3816,56.1053,56.3816,411738.0
2016-09-26 10:30:00,83.67,84.0,83.63,83.89,747291.0,56.3816,56.604,56.3546,56.5298,747291.0
2016-09-26 11:00:00,83.89,83.91,83.5,83.53,518652.0,56.5298,56.5433,56.267,56.2872,518652.0
2016-09-26 11:30:00,83.52,83.55,83.34,83.37,449260.0,56.2805,56.3007,56.1592,56.1794,449260.0
2016-09-26 12:00:00,83.36,83.44,83.25,83.35,331879.0,56.1727,56.2266,56.0986,56.1659,331879.0
2016-09-26 12:30:00,83.34,83.42,83.26,83.35,316426.0,56.1592,56.2131,56.1053,56.1659,316426.0
2016-09-26 13:00:00,83.34,83.41,83.29,83.33,318148.0,56.1592,56.2064,56.1255,56.1525,318148.0
2016-09-26 13:30:00,83.33,83.44,83.28,83.38,309795.0,56.1525,56.2266,56.1188,56.1862,309795.0
2016-09-26 14:00:00,83.38,83.41,83.25,83.29,346891.0,56.1862,56.2064,56.0986,56.1255,346891.0
2016-09-26 14:30:00,83.28,83.28,83.06,83.14,396796.0,56.1188,56.1188,55.9705,56.0244,396796.0
2016-09-26 15:00:00,83.14,83.23,83.08,83.16,562480.0,56.0244,56.0851,55.984,56.0379,562480.0
2016-09-26 15:30:00,83.16,83.25,82.93,83.07,1883049.0,56.0379,56.0986,55.8829,55.9773,1883049.0
2016-09-27 09:30:00,82.59,82.96,82.36,82.92,924361.0,55.6538,55.9031,55.4988,55.8762,924361.0
2016-09-27 10:00:00,82.92,83.17,82.86,82.87,823956.0,55.8762,56.0447,55.8358,55.8425,823956.0
2016-09-27 10:30:00,82.86,82.87,82.29,82.33,723434.0,55.8358,55.8425,55.4517,55.4786,723434.0
2016-09-27 11:00:00,82.33,82.88,82.33,82.82,519439.0,55.4786,55.8492,55.4786,55.8088,519439.0
2016-09-27 11:30:00,82.82,83.03,82.82,82.95,434893.0,55.8088,55.9503,55.8088,55.8964,434893.0
2016-09-27 12:00:00,82.94,83.3,82.93,83.17,408568.0,55.8897,56.1323,55.8829,56.0447,408568.0
2016-09-27 12:30:00,83.18,83.34,83.09,83.29,316102.0,56.0514,56.1592,55.9907,56.1255,316102.0
2016-09-27 13:00:00,83.28,83.28,83.12,83.2,349291.0,56.1188,56.1188,56.011,56.0649,349291.0
2016-09-27 13:30:00,83.19,83.23,83.04,83.11,368558.0,56.0581,56.0851,55.9571,56.0042,368558.0
2016-09-27 14:00:00,83.11,83.16,83.03,83.11,389705.0,56.0042,56.0379,55.9503,56.0042,389705.0
2016-09-27 14:30:00,83.11,83.16,83.07,83.12,343226.0,56.0042,56.0379,55.9773,56.011,343226.0
2016-09-27 15:00:00,83.12,83.15,83.03,83.1,456908.0,56.011,56.0312,55.9503,55.9975,456908.0
2016-09-27 15:30:00,83.1,83.24,83.03,83.23,1255613.0,55.9975,56.0918,55.9503,56.0851,1255613.0
2016-09-28 09:30:00,83.46,83.81,83.34,83.81,1387567.0,56.2401,56.4759,56.1592,56.4759,1387567.0
2016-09-28 10:00:00,83.81,84.0,83.74,83.95,511143.0,56.4759,56.604,56.4288,56.5703,511143.0
2016-09-28 10:30:00,83.95,84.08,83.6,83.73,1045648.0,56.5703,56.6579,56.3344,56.422,1045648.0
2016-09-28 11:00:00,83.73,83.85,83.47,83.84,481397.0,56.422,56.5029,56.2468,56.4961,481397.0
2016-09-28 11:30:00,83.83,84.06,83.79,84.04,421430.0,56.4894,56.6444,56.4624,56.6309,421430.0
2016-09-28 12:00:00,84.05,84.34,83.99,84.23,668008.0,56.6376,56.8331,56.5972,56.7589,668008.0
2016-09-28 12:30:00,84.23,84.37,84.12,84.32,415805.0,56.7589,56.8533,56.6848,56.8196,415805.0
2016-09-28 13:00:00,84.31,84.7,84.25,84.69,1069389.0,56.8129,57.0757,56.7724,57.0689,1069389.0
2016-09-28 13:30:00,84.69,85.0,84.63,84.96,1311893.0,57.0689,57.2778,57.0285,57.2509,1311893.0
2016-09-28 14:00:00,84.95,87.23,84.82,86.64,5757996.0,57.2441,58.7805,57.1565,58.3829,5757996.0
2016-09-28 14:30:00,86.64,87.15,86.15,86.92,4042965.0,58.3829,58.7266,58.0527,58.5716,4042965.0
2016-09-28 15:00:00,86.9,86.93,86.25,86.62,2192754.0,58.5581,58.5784,58.1201,58.3695,2192754.0
2016-09-28 15:30:00,86.63,87.15,86.5,86.93,4740743.0,58.3762,58.7266,58.2886,58.5784,4740743.0
2016-09-29 09:30:00,86.92,87.2,85.98,86.46,2082335.0,58.5716,58.7603,57.9382,58.2616,2082335.0
2016-09-29 10:00:00,86.47,86.98,86.34,86.94,1758507.0,58.2684,58.612,58.1808,58.5851,1758507.0
2016-09-29 10:30:00,86.93,86.94,86.42,86.55,1295990.0,58.5784,58.5851,58.2347,58.3223,1295990.0
2016-09-29 11:00:00,86.54,86.71,86.16,86.61,1066251.0,58.3156,58.4301,58.0595,58.3627,1066251.0
2016-09-29 11:30:00,86.61,86.63,86.3,86.31,726100.0,58.3627,58.3762,58.1538,58.1606,726100.0
2016-09-29 12:00:00,86.31,86.55,86.14,86.17,1054380.0,58.1606,58.3223,58.046,58.0662,1054380.0
2016-09-29 12:30:00,86.18,86.3,85.77,86.12,1233503.0,58.073,58.1538,57.7967,58.0325,1233503.0
2016-09-29 13:00:00,86.12,86.32,85.84,86.14,1449226.0,58.0325,58.1673,57.8439,58.046,1449226.0
2016-09-29 13:30:00,86.13,86.32,85.72,85.77,889217.0,58.0393,58.1673,57.763,57.7967,889217.0
2016-09-29 14:00:00,85.77,86.34,85.67,86.3,1034857.0,57.7967,58.1808,57.7293,58.1538,1034857.0
2016-09-29 14:30:00,86.29,86.74,86.26,86.44,1056516.0,58.1471,58.4503,58.1269,58.2482,1056516.0
2016-09-29 15:00:00,86.4,86.67,86.24,86.65,723350.0,58.2212,58.4032,58.1134,58.3897,723350.0
2016-09-29 15:30:00,86.65,86.78,86.42,86.47,1986258.0,58.3897,58.4773,58.2347,58.2684,1986258.0
2016-09-30 09:30:00,86.85,87.12,86.65,87.04,1025855.0,58.5244,58.7064,58.3897,58.6525,1025855.0
2016-09-30 10:00:00,87.04,87.3,86.86,87.04,883479.0,58.6525,58.8277,58.5312,58.6525,883479.0
2016-09-30 10:30:00,87.04,87.17,86.69,86.87,565617.0,58.6525,58.7401,58.4166,58.5379,565617.0
2016-09-30 11:00:00,86.88,87.22,86.79,87.18,916267.0,58.5447,58.7738,58.484,58.7468,916267.0
2016-09-30 11:30:00,87.19,87.24,87.03,87.12,669859.0,58.7536,58.7873,58.6457,58.7064,669859.0
2016-09-30 12:00:00,87.11,87.32,87.06,87.31,600627.0,58.6997,58.8412,58.666,58.8344,600627.0
2016-09-30 12:30:00,87.31,87.42,87.23,87.34,431499.0,58.8344,58.9085,58.7805,58.8546,431499.0
2016-09-30 13:00:00,87.34,87.4,87.29,87.35,347033.0,58.8546,58.8951,58.8209,58.8614,347033.0
2016-09-30 13:30:00,87.35,87.68,87.31,87.68,796817.0,58.8614,59.0837,58.8344,59.0837,796817.0
2016-09-30 14:00:00,87.67,87.81,87.52,87.77,595288.0,59.077,59.1713,58.9759,59.1444,595288.0
2016-09-30 14:30:00,87.77,87.81,87.6,87.66,506920.0,59.1444,59.1713,59.0298,59.0703,506920.0
2016-09-30 15:00:00,87.66,87.75,87.65,87.69,718933.0,59.0703,59.1309,59.0635,59.0905,718933.0
2016-09-30 15:30:00,87.68,87.7,87.25,87.29,2451272.0,59.0837,59.0972,58.794,58.8209,2451272.0
2016-10-03 09:30:00,86.94,87.2,86.54,86.77,801304.0,58.5851,58.7603,58.3156,58.4705,801304.0
2016-10-03 10:00:00,86.8,86.89,86.56,86.71,502878.0,58.4908,58.5514,58.329,58.4301,502878.0
2016-10-03 10:30:00,86.7,86.82,86.65,86.71,501056.0,58.4234,58.5042,58.3897,58.4301,501056.0
2016-10-03 11:00:00,86.71,86.72,86.58,86.63,322815.0,58.4301,58.4368,58.3425,58.3762,322815.0
2016-10-03 11:30:00,86.63,86.76,86.55,86.61,278359.0,58.3762,58.4638,58.3223,58.3627,278359.0
2016-10-03 12:00:00,86.6,86.79,86.58,86.67,326587.0,58.356,58.484,58.3425,58.4032,326587.0
2016-10-03 12:30:00,86.68,86.88,86.63,86.88,197587.0,58.4099,58.5447,58.3762,58.5447,197587.0
2016-10-03 13:00:00,86.87,86.94,86.78,86.86,244607.0,58.5379,58.5851,58.4773,58.5312,244607.0
2016-10-03 13:30:00,86.86,86.93,86.73,86.83,297490.0,58.5312,58.5784,58.4436,58.511,297490.0
2016-10-03 14:00:00,86.83,87.02,86.76,86.93,399282.0,58.511,58.639,58.4638,58.5784,399282.0
2016-10-03 14:30:00,86.93,87.0,86.83,86.91,256520.0,58.5784,58.6255,58.511,58.5649,256520.0
2016-10-03 15:00:00,86.91,86.97,86.85,86.91,325902.0,58.5649,58.6053,58.5244,58.5649,325902.0
2016-10-03 15:30:00,86.92,87.16,86.91,87.03,1056468.0,58.5716,58.7333,58.5649,58.6457,1056468.0
2016-10-04 09:30:00,87.38,87.5,86.67,86.71,675211.0,58.8816,58.9625,58.4032,58.4301,675211.0
2016-10-04 10:00:00,86.7,86.75,86.28,86.62,559016.0,58.4234,58.4571,58.1403,58.3695,559016.0
2016-10-04 10:30:00,86.63,86.81,86.6,86.67,451021.0,58.3762,58.4975,58.356,58.4032,451021.0
2016-10-04 11:00:00,86.67,86.75,86.36,86.64,483780.0,58.4032,58.4571,58.1943,58.3829,483780.0
2016-10-04 11:30:00,86.64,86.84,86.57,86.6,532861.0,58.3829,58.5177,58.3358,58.356,532861.0
2016-10-04 12:00:00,86.59,86.7,86.52,86.6,318325.0,58.3492,58.4234,58.3021,58.356,318325.0
2016-10-04 12:30:00,86.6,86.71,86.47,86.55,211167.0,58.356,58.4301,58.2684,58.3223,211167.0
2016-10-04 13:00:00,86.54,86.59,86.21,86.3,277288.0,58.3156,58.3492,58.0932,58.1538,277288.0
2016-10-04 13:30:00,86.3,86.43,86.24,86.27,342236.0,58.1538,58.2414,58.1134,58.1336,342236.0
2016-10-04 14:00:00,86.27,86.45,86.14,86.24,368215.0,58.1336,58.2549,58.046,58.1134,368215.0
2016-10-04 14:30:00,86.24,86.33,86.07,86.08,366517.0,58.1134,58.174,57.9988,58.0056,366517.0
2016-10-04 15:00:00,86.08,86.31,86.07,86.26,578170.0,58.0056,58.1606,57.9988,58.1269,578170.0
2016-10-04 15:30:00,86.26,86.36,86.18,86.28,1120190.0,58.1269,58.1943,58.073,58.1403,1120190.0
2016-10-05 09:30:00,86.83,87.05,86.7,86.98,804510.0,58.511,58.6592,58.4234,58.612,804510.0
2016-10-05 10:00:00,86.99,87.01,86.76,87.01,470718.0,58.6188,58.6323,58.4638,58.6323,470718.0
2016-10-05 10:30:00,86.99,87.03,86.71,86.78,589563.0,58.6188,58.6457,58.4301,58.4773,589563.0
2016-10-05 11:00:00,86.77,86.99,86.74,86.93,580184.0,58.4705,58.6188,58.4503,58.5784,580184.0
2016-10-05 11:30:00,86.94,87.0,86.86,86.93,352272.0,58.5851,58.6255,58.5312,58.5784,352272.0
2016-10-05 12:00:00,86.92,87.02,86.87,87.0,509847.0,58.5716,58.639,58.5379,58.6255,509847.0
2016-10-05 12:30:00,87.0,87.01,86.83,86.85,341674.0,58.6255,58.6323,58.511,58.5244,341674.0
2016-10-05 13:00:00,86.84,86.95,86.8,86.88,321281.0,58.5177,58.5918,58.4908,58.5447,321281.0
2016-10-05 13:30:00,86.88,87.04,86.83,87.03,243331.0,58.5447,58.6525,58.511,58.6457,243331.0
2016-10-05 14:00:00,87.03,87.13,87.01,87.09,229656.0,58.6457,58.7131,58.6323,58.6862,229656.0
2016-10-05 14:30:00,87.08,87.13,86.99,87.05,303455.0,58.6794,58.7131,58.6188,58.6592,303455.0
2016-10-05 15:00:00,87.06,87.17,86.99,87.02,578719.0,58.666,58.7401,58.6188,58.639,578719.0
2016-10-05 15:30:00,87.03,87.15,86.87,86.98,1303550.0,58.6457,58.7266,58.5379,58.612,1303550.0
2016-10-06 09:30:00,87.25,87.47,86.82,86.86,883955.0,58.794,58.9422,58.5042,58.5312,883955.0
2016-10-06 10:00:00,86.85,86.94,86.5,86.52,680444.0,58.5244,58.5851,58.2886,58.3021,680444.0
2016-10-06 10:30:00,86.51,86.86,86.44,86.84,423563.0,58.2953,58.5312,58.2482,58.5177,423563.0
2016-10-06 11:00:00,86.84,87.19,86.78,87.18,492916.0,58.5177,58.7536,58.4773,58.7468,492916.0
2016-10-06 11:30:00,87.19,87.46,87.05,87.28,472544.0,58.7536,58.9355,58.6592,58.8142,472544.0
2016-10-06 12:00:00,87.27,87.34,86.99,87.2,384802.0,58.8075,58.8546,58.6188,58.7603,384802.0
2016-10-06 12:30:00,87.2,87.41,87.18,87.31,361048.0,58.7603,58.9018,58.7468,58.8344,361048.0
2016-10-06 13:00:00,87.3,87.37,87.25,87.27,210367.0,58.8277,58.8749,58.794,58.8075,210367.0
2016-10-06 13:30:00,87.27,87.35,87.13,87.17,311279.0,58.8075,58.8614,58.7131,58.7401,311279.0
2016-10-06 14:00:00,87.17,87.3,87.16,87.25,375646.0,58.7401,58.8277,58.7333,58.794,375646.0
2016-10-06 14:30:00,87.23,87.25,87.09,87.12,265608.0,58.7805,58.794,58.6862,58.7064,265608.0
2016-10-06 15:00:00,87.12,87.14,86.92,86.93,368155.0,58.7064,58.7199,58.5716,58.5784,368155.0
2016-10-06 15:30:00,86.93,87.1,86.85,87.06,1031823.0,58.5784,58.6929,58.5244,58.666,1031823.0
2016-10-07 09:30:00,86.95,87.4,86.83,86.93,549738.0,58.5918,58.8951,58.511,58.5784,549738.0
2016-10-07 10:00:00,86.94,86.98,86.61,86.64,438745.0,58.5851,58.612,58.3627,58.3829,438745.0
2016-10-07 10:30:00,86.64,86.99,86.61,86.89,393441.0,58.3829,58.6188,58.3627,58.5514,393441.0
2016-10-07 11:00:00,86.89,87.19,86.79,87.08,512255.0,58.5514,58.7536,58.484,58.6794,512255.0
2016-10-07 11:30:00,87.09,87.13,86.62,86.65,443254.0,58.6862,58.7131,58.3695,58.3897,443254.0
2016-10-07 12:00:00,86.64,86.82,86.42,86.52,451421.0,58.3829,58.5042,58.2347,58.3021,451421.0
2016-10-07 12:30:00,86.51,86.79,86.47,86.78,319985.0,58.2953,58.484,58.2684,58.4773,319985.0
2016-10-07 13:00:00,86.78,87.0,86.67,87.0,191030.0,58.4773,58.6255,58.4032,58.6255,191030.0
2016-10-07 13:30:00,87.0,87.15,86.93,86.96,263636.0,58.6255,58.7266,58.5784,58.5986,263636.0
2016-10-07 14:00:00,86.96,87.05,86.78,86.94,287831.0,58.5986,58.6592,58.4773,58.5851,287831.0
2016-10-07 14:30:00,86.94,87.0,86.88,86.91,176634.0,58.5851,58.6255,58.5447,58.5649,176634.0
2016-10-07 15:00:00,86.92,86.96,86.83,86.87,252167.0,58.5716,58.5986,58.511,58.5379,252167.0
2016-10-07 15:30:00,86.87,86.91,86.7,86.73,719749.0,58.5379,58.5649,58.4234,58.4436,719749.0
2016-10-10 09:30:00,87.54,88.59,87.51,88.5,1535727.0,58.9894,59.697,58.9692,59.6363,1535727.0
2016-10-10 10:00:00,88.51,88.64,88.31,88.59,821016.0,59.643,59.7307,59.5083,59.697,821016.0
2016-10-10 10:30:00,88.59,88.67,88.53,88.56,575682.0,59.697,59.7509,59.6565,59.6767,575682.0
2016-10-10 11:00:00,88.57,88.6,88.37,88.48,524946.0,59.6835,59.7037,59.5487,59.6228,524946.0
2016-10-10 11:30:00,88.48,88.51,88.41,88.48,476093.0,59.6228,59.643,59.5757,59.6228,476093.0
2016-10-10 12:00:00,88.49,88.56,88.37,88.39,333051.0,59.6296,59.6767,59.5487,59.5622,333051.0
2016-10-10 12:30:00,88.39,88.43,88.22,88.43,326472.0,59.5622,59.5891,59.4476,59.5891,326472.0
2016-10-10 13:00:00,88.42,88.6,88.42,88.58,409611.0,59.5824,59.7037,59.5824,59.6902,409611.0
2016-10-10 13:30:00,88.57,88.59,88.47,88.54,408469.0,59.6835,59.697,59.6161,59.6633,408469.0
2016-10-10 14:00:00,88.55,88.56,88.33,88.37,425939.0,59.67,59.6767,59.5218,59.5487,425939.0
2016-10-10 14:30:00,88.36,88.37,88.3,88.36,519076.0,59.542,59.5487,59.5015,59.542,519076.0
2016-10-10 15:00:00,88.36,88.47,88.35,88.46,341743.0,59.542,59.6161,59.5352,59.6094,341743.0
2016-10-10 15:30:00,88.47,88.54,88.39,88.44,1448415.0,59.6161,59.6633,59.5622,59.5959,1448415.0
2016-10-11 09:30:00,88.08,88.19,87.33,87.53,1162797.0,59.3533,59.4274,58.8479,58.9827,1162797.0
2016-10-11 10:00:00,87.54,87.54,87.3,87.45,720581.0,58.9894,58.9894,58.8277,58.9288,720581.0
2016-10-11 10:30:00,87.45,87.73,87.45,87.62,485021.0,58.9288,59.1174,58.9288,59.0433,485021.0
2016-10-11 11:00:00,87.62,87.88,87.58,87.72,526410.0,59.0433,59.2185,59.0164,59.1107,526410.0
2016-10-11 11:30:00,87.71,87.9,87.71,87.86,476961.0,59.104,59.232,59.104,59.205,476961.0
2016-10-11 12:00:00,87.87,88.01,87.85,87.95,354508.0,59.2118,59.3061,59.1983,59.2657,354508.0
2016-10-11 12:30:00,87.96,88.16,87.95,88.04,420794.0,59.2724,59.4072,59.2657,59.3263,420794.0
2016-10-11 13:00:00,88.03,88.03,87.61,87.78,287302.0,59.3196,59.3196,59.0366,59.1511,287302.0
2016-10-11 13:30:00,87.78,87.85,87.57,87.57,554040.0,59.1511,59.1983,59.0096,59.0096,554040.0
2016-10-11 14:00:00,87.57,87.74,87.56,87.66,475105.0,59.0096,59.1242,59.0029,59.0703,475105.0
2016-10-11 14:30:00,87.68,87.76,87.53,87.55,310979.0,59.0837,59.1377,58.9827,58.9961,310979.0
2016-10-11 15:00:00,87.55,87.69,87.48,87.56,442466.0,58.9961,59.0905,58.949,59.0029,442466.0
2016-10-11 15:30:00,87.57,87.88,87.54,87.76,1094486.0,59.0096,59.2185,58.9894,59.1377,1094486.0
2016-10-12 09:30:00,87.22,87.3,86.67,86.92,804513.0,58.7738,58.8277,58.4032,58.5716,804513.0
2016-10-12 10:00:00,86.91,87.36,86.9,87.24,416502.0,58.5649,58.8681,58.5581,58.7873,416502.0
2016-10-12 10:30:00,87.25,87.38,87.22,87.26,303183.0,58.794,58.8816,58.7738,58.8007,303183.0
2016-10-12 11:00:00,87.26,87.33,87.13,87.15,230153.0,58.8007,58.8479,58.7131,58.7266,230153.0
2016-10-12 11:30:00,87.15,87.24,87.08,87.19,265789.0,58.7266,58.7873,58.6794,58.7536,265789.0
2016-10-12 12:00:00,87.19,87.5,87.18,87.47,267184.0,58.7536,58.9625,58.7468,58.9422,267184.0
2016-10-12 12:30:00,87.46,87.56,87.43,87.46,208464.0,58.9355,59.0029,58.9153,58.9355,208464.0
2016-10-12 13:00:00,87.47,87.49,87.36,87.48,182668.0,58.9422,58.9557,58.8681,58.949,182668.0
2016-10-12 13:30:00,87.49,87.64,87.39,87.63,243428.0,58.9557,59.0568,58.8883,59.0501,243428.0
2016-10-12 14:00:00,87.63,87.72,87.42,87.47,485346.0,59.0501,59.1107,58.9085,58.9422,485346.0
2016-10-12 14:30:00,87.46,87.5,87.27,87.27,477457.0,58.9355,58.9625,58.8075,58.8075,477457.0
2016-10-12 15:00:00,87.27,87.34,87.21,87.25,441937.0,58.8075,58.8546,58.767,58.794,441937.0
2016-10-12 15:30:00,87.25,87.28,87.09,87.12,1379316.0,58.794,58.8142,58.6862,58.7064,1379316.0
2016-10-13 09:30:00,86.35,86.53,85.93,86.01,1234870.0,58.1875,58.3088,57.9045,57.9584,1234870.0
2016-10-13 10:00:00,86.01,86.01,85.61,85.64,646292.0,57.9584,57.9584,57.6889,57.7091,646292.0
2016-10-13 10:30:00,85.64,85.98,85.6,85.98,966097.0,57.7091,57.9382,57.6821,57.9382,966097.0
2016-10-13 11:00:00,85.99,86.08,85.43,86.05,847047.0,57.9449,58.0056,57.5676,57.9854,847047.0
2016-10-13 11:30:00,86.05,86.38,86.03,86.19,858318.0,57.9854,58.2077,57.9719,58.0797,858318.0
2016-10-13 12:00:00,86.19,86.29,86.08,86.25,221922.0,58.0797,58.1471,58.0056,58.1201,221922.0
2016-10-13 12:30:00,86.24,86.58,86.22,86.54,316453.0,58.1134,58.3425,58.0999,58.3156,316453.0
2016-10-13 13:00:00,86.54,86.55,86.31,86.39,219111.0,58.3156,58.3223,58.1606,58.2145,219111.0
2016-10-13 13:30:00,86.38,86.6,86.37,86.59,390291.0,58.2077,58.356,58.201,58.3492,390291.0
2016-10-13 14:00:00,86.59,86.71,86.55,86.64,216886.0,58.3492,58.4301,58.3223,58.3829,216886.0
2016-10-13 14:30:00,86.63,86.87,86.59,86.8,382402.0,58.3762,58.5379,58.3492,58.4908,382402.0
2016-10-13 15:00:00,86.8,86.85,86.63,86.81,392491.0,58.4908,58.5244,58.3762,58.4975,392491.0
2016-10-13 15:30:00,86.8,86.82,86.37,86.6,1305724.0,58.4908,58.5042,58.201,58.356,1305724.0
2016-10-14 09:30:00,87.19,87.54,87.08,87.44,780565.0,58.7536,58.9894,58.6794,58.922,780565.0
2016-10-14 10:00:00,87.44,87.48,87.22,87.31,358993.0,58.922,58.949,58.7738,58.8344,358993.0
2016-10-14 10:30:00,87.32,87.36,86.81,86.92,398116.0,58.8412,58.8681,58.4975,58.5716,398116.0
2016-10-14 11:00:00,86.91,86.92,86.66,86.73,406692.0,58.5649,58.5716,58.3964,58.4436,406692.0
2016-10-14 11:30:00,86.73,86.83,86.56,86.77,306062.0,58.4436,58.511,58.329,58.4705,306062.0
2016-10-14 12:00:00,86.77,86.8,86.48,86.62,402628.0,58.4705,58.4908,58.2751,58.3695,402628.0
2016-10-14 12:30:00,86.62,86.73,86.59,86.65,196756.0,58.3695,58.4436,58.3492,58.3897,196756.0
2016-10-14 13:00:00,86.64,86.82,86.59,86.78,205168.0,58.3829,58.5042,58.3492,58.4773,205168.0
2016-10-14 13:30:00,86.78,86.93,86.58,86.62,258389.0,58.4773,58.5784,58.3425,58.3695,258389.0
2016-10-14 14:00:00,86.61,86.76,86.54,86.73,398980.0,58.3627,58.4638,58.3156,58.4436,398980.0
2016-10-14 14:30:00,86.74,86.83,86.51,86.54,318390.0,58.4503,58.511,58.2953,58.3156,318390.0
2016-10-14 15:00:00,86.54,86.68,86.5,86.66,316471.0,58.3156,58.4099,58.2886,58.3964,316471.0
2016-10-14 15:30:00,86.66,86.85,86.5,86.55,1136684.0,58.3964,58.5244,58.2886,58.3223,1136684.0
2016-10-17 09:30:00,86.48,86.79,86.07,86.17,695279.0,58.2751,58.484,57.9988,58.0662,695279.0
2016-10-17 10:00:00,86.17,86.58,86.11,86.5,503919.0,58.0662,58.3425,58.0258,58.2886,503919.0
2016-10-17 10:30:00,86.5,86.68,86.39,86.43,355538.0,58.2886,58.4099,58.2145,58.2414,355538.0
2016-10-17 11:00:00,86.44,86.57,86.4,86.49,379396.0,58.2482,58.3358,58.2212,58.2819,379396.0
2016-10-17 11:30:00,86.49,86.62,86.44,86.47,359474.0,58.2819,58.3695,58.2482,58.2684,359474.0
2016-10-17 12:00:00,86.46,86.49,86.29,86.31,388369.0,58.2616,58.2819,58.1471,58.1606,388369.0
2016-10-17 12:30:00,86.31,86.37,86.16,86.26,320853.0,58.1606,58.201,58.0595,58.1269,320853.0
2016-10-17 13:00:00,86.27,86.32,86.21,86.24,294644.0,58.1336,58.1673,58.0932,58.1134,294644.0
2016-10-17 13:30:00,86.24,86.28,86.13,86.16,286130.0,58.1134,58.1403,58.0393,58.0595,286130.0
2016-10-17 14:00:00,86.15,86.39,86.12,86.39,335118.0,58.0527,58.2145,58.0325,58.2145,335118.0
2016-10-17 14:30:00,86.38,86.57,86.34,86.55,233768.0,58.2077,58.3358,58.1808,58.3223,233768.0
2016-10-17 15:00:00,86.56,86.58,86.36,86.46,288620.0,58.329,58.3425,58.1943,58.2616,288620.0
2016-10-17 15:30:00,86.45,86.58,86.35,86.53,903034.0,58.2549,58.3425,58.1875,58.3088,903034.0
2016-10-18 09:30:00,87.17,87.33,86.85,86.93,688199.0,58.7401,58.8479,58.5244,58.5784,688199.0
2016-10-18 10:00:00,86.94,87.07,86.71,86.73,378433.0,58.5851,58.6727,58.4301,58.4436,378433.0
2016-10-18 10:30:00,86.73,86.75,86.51,86.62,259095.0,58.4436,58.4571,58.2953,58.3695,259095.0
2016-10-18 11:00:00,86.63,86.71,86.5,86.61,220904.0,58.3762,58.4301,58.2886,58.3627,220904.0
2016-10-18 11:30:00,86.62,86.8,86.58,86.71,200745.0,58.3695,58.4908,58.3425,58.4301,200745.0
2016-10-18 12:00:00,86.71,86.72,86.56,86.56,202065.0,58.4301,58.4368,58.329,58.329,202065.0
2016-10-18 12:30:00,86.56,86.57,86.42,86.45,172148.0,58.329,58.3358,58.2347,58.2549,172148.0
2016-10-18 13:00:00,86.46,86.53,86.42,86.45,135640.0,58.2616,58.3088,58.2347,58.2549,135640.0
2016-10-18 13:30:00,86.45,86.6,86.38,86.56,182039.0,58.2549,58.356,58.2077,58.329,182039.0
2016-10-18 14:00:00,86.56,86.76,86.52,86.75,235395.0,58.329,58.4638,58.3021,58.4571,235395.0
2016-10-18 14:30:00,86.76,86.8,86.69,86.78,265411.0,58.4638,58.4908,58.4166,58.4773,265411.0
2016-10-18 15:00:00,86.78,86.79,86.61,86.66,324379.0,58.4773,58.484,58.3627,58.3964,324379.0
2016-10-18 15:30:00,86.65,86.85,86.64,86.76,777052.0,58.3897,58.5244,58.3829,58.4638,777052.0
2016-10-19 09:30:00,87.2,87.5,86.96,86.99,986546.0,58.7603,58.9625,58.5986,58.6188,986546.0
2016-10-19 10:00:00,86.99,87.32,86.88,87.32,441588.0,58.6188,58.8412,58.5447,58.8412,441588.0
2016-10-19 10:30:00,87.32,87.8,87.2,87.79,807166.0,58.8412,59.1646,58.7603,59.1579,807166.0
2016-10-19 11:00:00,87.79,87.85,87.3,87.33,581094.0,59.1579,59.1983,58.8277,58.8479,581094.0
2016-10-19 11:30:00,87.32,87.42,87.16,87.39,382544.0,58.8412,58.9085,58.7333,58.8883,382544.0
2016-10-19 12:00:00,87.39,87.41,87.3,87.4,172296.0,58.8883,58.9018,58.8277,58.8951,172296.0
2016-10-19 12:30:00,87.4,87.47,87.38,87.46,223620.0,58.8951,58.9422,58.8816,58.9355,223620.0
2016-10-19 13:00:00,87.46,87.6,87.44,87.48,307348.0,58.9355,59.0298,58.922,58.949,307348.0
2016-10-19 13:30:00,87.47,87.55,87.45,87.47,285547.0,58.9422,58.9961,58.9288,58.9422,285547.0
2016-10-19 14:00:00,87.46,87.51,87.39,87.42,325309.0,58.9355,58.9692,58.8883,58.9085,325309.0
2016-10-19 14:30:00,87.43,87.44,87.22,87.27,297728.0,58.9153,58.922,58.7738,58.8075,297728.0
2016-10-19 15:00:00,87.27,87.44,87.27,87.42,446020.0,58.8075,58.922,58.8075,58.9085,446020.0
2016-10-19 15:30:00,87.42,87.46,87.15,87.2,1406688.0,58.9085,58.9355,58.7266,58.7603,1406688.0
2016-10-20 09:30:00,86.79,87.26,86.6,87.03,779298.0,58.484,58.8007,58.356,58.6457,779298.0
2016-10-20 10:00:00,87.03,87.27,86.95,86.95,508970.0,58.6457,58.8075,58.5918,58.5918,508970.0
2016-10-20 10:30:00,86.94,86.94,86.65,86.87,604111.0,58.5851,58.5851,58.3897,58.5379,604111.0
2016-10-20 11:00:00,86.87,87.1,86.81,87.03,340726.0,58.5379,58.6929,58.4975,58.6457,340726.0
2016-10-20 11:30:00,87.02,87.36,86.96,87.35,316191.0,58.639,58.8681,58.5986,58.8614,316191.0
2016-10-20 12:00:00,87.36,87.49,87.31,87.43,281723.0,58.8681,58.9557,58.8344,58.9153,281723.0
2016-10-20 12:30:00,87.43,87.5,87.35,87.37,203645.0,58.9153,58.9625,58.8614,58.8749,203645.0
2016-10-20 13:00:00,87.36,87.43,87.24,87.35,229349.0,58.8681,58.9153,58.7873,58.8614,229349.0
2016-10-20 13:30:00,87.36,87.36,87.06,87.1,235073.0,58.8681,58.8681,58.666,58.6929,235073.0
2016-10-20 14:00:00,87.09,87.26,87.09,87.24,265662.0,58.6862,58.8007,58.6862,58.7873,265662.0
2016-10-20 14:30:00,87.24,87.33,87.11,87.19,212402.0,58.7873,58.8479,58.6997,58.7536,212402.0
2016-10-20 15:00:00,87.2,87.29,87.08,87.09,276354.0,58.7603,58.8209,58.6794,58.6862,276354.0
2016-10-20 15:30:00,87.09,87.31,86.93,87.2,1140069.0,58.6862,58.8344,58.5784,58.7603,1140069.0
2016-10-21 09:30:00,86.42,86.54,85.9,85.95,2028520.0,58.2347,58.3156,57.8843,57.918,2028520.0
2016-10-21 10:00:00,85.95,85.99,85.69,85.9,962798.0,57.918,57.9449,57.7428,57.8843,962798.0
2016-10-21 10:30:00,85.9,86.14,85.9,86.01,864840.0,57.8843,58.046,57.8843,57.9584,864840.0
2016-10-21 11:00:00,86.0,86.12,85.88,86.01,687498.0,57.9517,58.0325,57.8708,57.9584,687498.0
2016-10-21 11:30:00,86.02,86.29,85.96,86.15,534177.0,57.9651,58.1471,57.9247,58.0527,534177.0
2016-10-21 12:00:00,86.16,86.33,86.1,86.32,311811.0,58.0595,58.174,58.0191,58.1673,311811.0
2016-10-21 12:30:00,86.33,86.33,86.16,86.22,254849.0,58.174,58.174,58.0595,58.0999,254849.0
2016-10-21 13:00:00,86.22,86.37,86.18,86.19,521173.0,58.0999,58.201,58.073,58.0797,521173.0
2016-10-21 13:30:00,86.19,86.38,86.1,86.36,264331.0,58.0797,58.2077,58.0191,58.1943,264331.0
2016-10-21 14:00:00,86.35,86.59,86.29,86.58,345566.0,58.1875,58.3492,58.1471,58.3425,345566.0
2016-10-21 14:30:00,86.59,86.74,86.53,86.74,320471.0,58.3492,58.4503,58.3088,58.4503,320471.0
2016-10-21 15:00:00,86.74,86.82,86.59,86.68,327995.0,58.4503,58.5042,58.3492,58.4099,327995.0
2016-10-21 15:30:00,86.67,86.75,86.55,86.62,1194641.0,58.4032,58.4571,58.3223,58.3695,1194641.0
2016-10-24 09:30:00,86.74,86.97,86.52,86.94,693660.0,58.4503,58.6053,58.3021,58.5851,693660.0
2016-10-24 10:00:00,86.94,87.21,86.82,87.2,571402.0,58.5851,58.767,58.5042,58.7603,571402.0
2016-10-24 10:30:00,87.21,87.32,87.0,87.09,722614.0,58.767,58.8412,58.6255,58.6862,722614.0
2016-10-24 11:00:00,87.09,87.16,86.9,86.98,467781.0,58.6862,58.7333,58.5581,58.612,467781.0
2016-10-24 11:30:00,86.98,87.02,86.71,86.71,272566.0,58.612,58.639,58.4301,58.4301,272566.0
2016-10-24 12:00:00,86.71,86.76,86.25,86.29,421653.0,58.4301,58.4638,58.1201,58.1471,421653.0
2016-10-24 12:30:00,86.26,86.34,86.07,86.31,535462.0,58.1269,58.1808,57.9988,58.1606,535462.0
2016-10-24 13:00:00,86.3,86.39,86.23,86.32,242694.0,58.1538,58.2145,58.1067,58.1673,242694.0
2016-10-24 13:30:00,86.31,86.36,86.2,86.33,245726.0,58.1606,58.1943,58.0864,58.174,245726.0
2016-10-24 14:00:00,86.33,86.65,86.33,86.64,397366.0,58.174,58.3897,58.174,58.3829,397366.0
2016-10-24 14:30:00,86.63,86.8,86.56,86.78,320087.0,58.3762,58.4908,58.329,58.4773,320087.0
2016-10-24 15:00:00,86.78,86.82,86.67,86.71,342248.0,58.4773,58.5042,58.4032,58.4301,342248.0
2016-10-24 15:30:00,86.7,87.01,86.63,86.9,1202773.0,58.4234,58.6323,58.3762,58.5581,1202773.0
2016-10-25 09:30:00,86.67,87.32,86.63,87.24,647983.0,58.4032,58.8412,58.3762,58.7873,647983.0
2016-10-25 10:00:00,87.24,87.65,87.24,87.37,580385.0,58.7873,59.0635,58.7873,58.8749,580385.0
2016-10-25 10:30:00,87.37,87.42,86.82,86.9,570921.0,58.8749,58.9085,58.5042,58.5581,570921.0
2016-10-25 11:00:00,86.89,86.98,86.73,86.98,479638.0,58.5514,58.612,58.4436,58.612,479638.0
2016-10-25 11:30:00,86.97,87.08,86.76,86.78,380342.0,58.6053,58.6794,58.4638,58.4773,380342.0
2016-10-25 12:00:00,86.78,86.96,86.66,86.94,306050.0,58.4773,58.5986,58.3964,58.5851,306050.0
2016-10-25 12:30:00,86.93,86.99,86.81,86.9,382748.0,58.5784,58.6188,58.4975,58.5581,382748.0
2016-10-25 13:00:00,86.9,86.97,86.75,86.76,268626.0,58.5581,58.6053,58.4571,58.4638,268626.0
2016-10-25 13:30:00,86.75,86.92,86.74,86.84,220973.0,58.4571,58.5716,58.4503,58.5177,220973.0
2016-10-25 14:00:00,86.84,86.99,86.79,86.9,291106.0,58.5177,58.6188,58.484,58.5581,291106.0
2016-10-25 14:30:00,86.91,86.96,86.7,86.73,241922.0,58.5649,58.5986,58.4234,58.4436,241922.0
2016-10-25 15:00:00,86.73,86.79,86.6,86.73,292279.0,58.4436,58.484,58.356,58.4436,292279.0
2016-10-25 15:30:00,86.72,86.79,86.65,86.74,720799.0,58.4368,58.484,58.3897,58.4503,720799.0
2016-10-26 09:30:00,86.25,86.38,85.95,86.06,951572.0,58.1201,58.2077,57.918,57.9921,951572.0
2016-10-26 10:00:00,86.06,86.47,86.02,86.32,634916.0,57.9921,58.2684,57.9651,58.1673,634916.0
2016-10-26 10:30:00,86.36,87.39,86.31,87.37,976322.0,58.1943,58.8883,58.1606,58.8749,976322.0
2016-10-26 11:00:00,87.37,87.45,87.16,87.3,517321.0,58.8749,58.9288,58.7333,58.8277,517321.0
2016-10-26 11:30:00,87.3,87.33,86.93,87.02,443209.0,58.8277,58.8479,58.5784,58.639,443209.0
2016-10-26 12:00:00,87.01,87.13,86.93,87.05,242902.0,58.6323,58.7131,58.5784,58.6592,242902.0
2016-10-26 12:30:00,87.06,87.07,86.79,86.79,248658.0,58.666,58.6727,58.484,58.484,248658.0
2016-10-26 13:00:00,86.8,86.82,86.54,86.77,260971.0,58.4908,58.5042,58.3156,58.4705,260971.0
2016-10-26 13:30:00,86.77,86.87,86.63,86.67,276347.0,58.4705,58.5379,58.3762,58.4032,276347.0
2016-10-26 14:00:00,86.67,86.88,86.65,86.79,312148.0,58.4032,58.5447,58.3897,58.484,312148.0
2016-10-26 14:30:00,86.78,87.06,86.7,86.95,348865.0,58.4773,58.666,58.4234,58.5918,348865.0
2016-10-26 15:00:00,86.95,87.15,86.94,87.04,324050.0,58.5918,58.7266,58.5851,58.6525,324050.0
2016-10-26 15:30:00,87.04,87.13,86.98,87.1,928140.0,58.6525,58.7131,58.612,58.6929,928140.0
2016-10-27 09:30:00,87.28,87.63,87.2,87.52,683053.0,58.8142,59.0501,58.7603,58.9759,683053.0
2016-10-27 10:00:00,87.53,87.66,86.89,87.17,649014.0,58.9827,59.0703,58.5514,58.7401,649014.0
2016-10-27 10:30:00,87.15,87.28,87.03,87.07,396024.0,58.7266,58.8142,58.6457,58.6727,396024.0
2016-10-27 11:00:00,87.07,87.38,87.07,87.22,717163.0,58.6727,58.8816,58.6727,58.7738,717163.0
2016-10-27 11:30:00,87.23,87.49,87.21,87.43,544312.0,58.7805,58.9557,58.767,58.9153,544312.0
2016-10-27 12:00:00,87.43,87.52,87.31,87.52,372076.0,58.9153,58.9759,58.8344,58.9759,372076.0
2016-10-27 12:30:00,87.52,87.54,87.32,87.53,432697.0,58.9759,58.9894,58.8412,58.9827,432697.0
2016-10-27 13:00:00,87.53,87.54,87.3,87.34,357552.0,58.9827,58.9894,58.8277,58.8546,357552.0
2016-10-27 13:30:00,87.33,87.45,87.28,87.32,248529.0,58.8479,58.9288,58.8142,58.8412,248529.0
2016-10-27 14:00:00,87.31,87.39,87.18,87.35,399311.0,58.8344,58.8883,58.7468,58.8614,399311.0
2016-10-27 14:30:00,87.34,87.35,86.99,87.15,490788.0,58.8546,58.8614,58.6188,58.7266,490788.0
2016-10-27 15:00:00,87.15,87.2,86.94,87.08,601410.0,58.7266,58.7603,58.5851,58.6794,601410.0
2016-10-27 15:30:00,87.08,87.15,86.8,86.93,1332480.0,58.6794,58.7266,58.4908,58.5784,1332480.0
2016-10-28 09:30:00,85.28,85.99,84.53,85.5,3263915.0,57.4665,57.9449,56.9611,57.6147,3263915.0
2016-10-28 10:00:00,85.5,85.88,85.41,85.68,1382176.0,57.6147,57.8708,57.5541,57.736,1382176.0
2016-10-28 10:30:00,85.69,86.33,85.47,86.13,1026037.0,57.7428,58.174,57.5945,58.0393,1026037.0
2016-10-28 11:00:00,86.13,86.36,85.83,86.08,753676.0,58.0393,58.1943,57.8371,58.0056,753676.0
2016-10-28 11:30:00,86.08,86.31,86.01,86.27,479413.0,58.0056,58.1606,57.9584,58.1336,479413.0
2016-10-28 12:00:00,86.27,86.32,85.66,85.81,551429.0,58.1336,58.1673,57.7226,57.8236,551429.0
2016-10-28 12:30:00,85.82,86.07,85.71,85.94,462452.0,57.8304,57.9988,57.7563,57.9112,462452.0
2016-10-28 13:00:00,85.93,85.99,85.06,85.26,968308.0,57.9045,57.9449,57.3182,57.453,968308.0
2016-10-28 13:30:00,85.25,85.27,84.14,84.46,1395764.0,57.4463,57.4598,56.6983,56.9139,1395764.0
2016-10-28 14:00:00,84.46,85.05,84.25,84.86,1047668.0,56.9139,57.3115,56.7724,57.1835,1047668.0
2016-10-28 14:30:00,84.88,84.99,84.65,84.83,982978.0,57.1969,57.2711,57.042,57.1633,982978.0
2016-10-28 15:00:00,84.83,85.08,84.51,84.9,1010680.0,57.1633,57.3317,56.9476,57.2104,1010680.0
2016-10-28 15:30:00,84.9,84.91,84.56,84.78,2118414.0,57.2104,57.2172,56.9813,57.1296,2118414.0
2016-10-31 09:30:00,83.9,84.4,83.88,83.94,1516693.0,56.5366,56.8735,56.5231,56.5635,1516693.0
2016-10-31 10:00:00,83.94,84.03,83.71,83.83,956257.0,56.5635,56.6242,56.4085,56.4894,956257.0
2016-10-31 10:30:00,83.84,83.85,83.4,83.62,932835.0,56.4961,56.5029,56.1996,56.3479,932835.0
2016-10-31 11:00:00,83.62,83.9,83.49,83.88,761379.0,56.3479,56.5366,56.2603,56.5231,761379.0
2016-10-31 11:30:00,83.89,83.91,83.32,83.52,1026867.0,56.5298,56.5433,56.1457,56.2805,1026867.0
2016-10-31 12:00:00,83.53,83.59,83.41,83.5,521624.0,56.2872,56.3277,56.2064,56.267,521624.0
2016-10-31 12:30:00,83.51,83.59,83.46,83.46,341802.0,56.2738,56.3277,56.2401,56.2401,341802.0
2016-10-31 13:00:00,83.46,83.53,83.34,83.35,493441.0,56.2401,56.2872,56.1592,56.1659,493441.0
2016-10-31 13:30:00,83.35,83.47,83.3,83.32,616679.0,56.1659,56.2468,56.1323,56.1457,616679.0
2016-10-31 14:00:00,83.32,83.42,83.17,83.2,678381.0,56.1457,56.2131,56.0447,56.0649,678381.0
2016-10-31 14:30:00,83.21,83.25,83.13,83.14,722284.0,56.0716,56.0986,56.0177,56.0244,722284.0
2016-10-31 15:00:00,83.14,83.32,82.99,83.31,1121830.0,56.0244,56.1457,55.9234,56.139,1121830.0
2016-10-31 15:30:00,83.3,83.45,83.19,83.31,2107516.0,56.1323,56.2333,56.0581,56.139,2107516.0
2016-11-01 09:30:00,83.5,83.84,83.38,83.45,1043960.0,56.267,56.4961,56.1862,56.2333,1043960.0
2016-11-01 10:00:00,83.46,83.92,83.41,83.89,909765.0,56.2401,56.55,56.2064,56.5298,909765.0
2016-11-01 10:30:00,83.89,83.92,83.45,83.66,630425.0,56.5298,56.55,56.2333,56.3748,630425.0
2016-11-01 11:00:00,83.66,83.71,83.47,83.58,508310.0,56.3748,56.4085,56.2468,56.3209,508310.0
2016-11-01 11:30:00,83.58,83.61,83.3,83.36,525643.0,56.3209,56.3412,56.1323,56.1727,525643.0
2016-11-01 12:00:00,83.36,83.6,83.3,83.35,577528.0,56.1727,56.3344,56.1323,56.1659,577528.0
2016-11-01 12:30:00,83.35,83.48,83.28,83.35,450504.0,56.1659,56.2536,56.1188,56.1659,450504.0
2016-11-01 13:00:00,83.34,83.49,83.29,83.42,442277.0,56.1592,56.2603,56.1255,56.2131,442277.0
2016-11-01 13:30:00,83.42,83.51,83.3,83.46,757094.0,56.2131,56.2738,56.1323,56.2401,757094.0
2016-11-01 14:00:00,83.45,83.73,83.27,83.66,638417.0,56.2333,56.422,56.112,56.3748,638417.0
2016-11-01 14:30:00,83.67,83.78,83.47,83.49,632516.0,56.3816,56.4557,56.2468,56.2603,632516.0
2016-11-01 15:00:00,83.48,83.62,83.42,83.62,856633.0,56.2536,56.3479,56.2131,56.3479,856633.0
2016-11-01 15:30:00,83.63,83.75,83.45,83.69,1925282.0,56.3546,56.4355,56.2333,56.3951,1925282.0
2016-11-02 09:30:00,83.3,83.56,83.1,83.34,764070.0,56.1323,56.3075,55.9975,56.1592,764070.0
2016-11-02 10:00:00,83.34,83.4,83.2,83.36,541383.0,56.1592,56.1996,56.0649,56.1727,541383.0
2016-11-02 10:30:00,83.34,83.42,82.94,83.0,945059.0,56.1592,56.2131,55.8897,55.9301,945059.0
2016-11-02 11:00:00,83.0,83.56,82.97,83.44,1054078.0,55.9301,56.3075,55.9099,56.2266,1054078.0
2016-11-02 11:30:00,83.43,83.68,83.29,83.41,530481.0,56.2199,56.3883,56.1255,56.2064,530481.0
2016-11-02 12:00:00,83.41,83.63,83.38,83.56,480570.0,56.2064,56.3546,56.1862,56.3075,480570.0
2016-11-02 12:30:00,83.56,83.66,83.42,83.64,440066.0,56.3075,56.3748,56.2131,56.3614,440066.0
2016-11-02 13:00:00,83.64,83.74,83.48,83.57,360437.0,56.3614,56.4288,56.2536,56.3142,360437.0
2016-11-02 13:30:00,83.56,83.62,83.45,83.59,312673.0,56.3075,56.3479,56.2333,56.3277,312673.0
2016-11-02 14:00:00,83.6,83.67,83.24,83.48,693168.0,56.3344,56.3816,56.0918,56.2536,693168.0
2016-11-02 14:30:00,83.46,83.73,83.45,83.69,440126.0,56.2401,56.422,56.2333,56.3951,440126.0
2016-11-02 15:00:00,83.68,83.88,83.63,83.81,731765.0,56.3883,56.5231,56.3546,56.4759,731765.0
2016-11-02 15:30:00,83.82,83.84,83.43,83.46,1455289.0,56.4827,56.4961,56.2199,56.2401,1455289.0
2016-11-03 09:30:00,83.68,83.88,83.38,83.64,824287.0,56.3883,56.5231,56.1862,56.3614,824287.0
2016-11-03 10:00:00,83.65,83.73,83.15,83.51,526819.0,56.3681,56.422,56.0312,56.2738,526819.0
2016-11-03 10:30:00,83.5,83.74,83.36,83.67,445501.0,56.267,56.4288,56.1727,56.3816,445501.0
2016-11-03 11:00:00,83.66,83.78,83.48,83.65,354393.0,56.3748,56.4557,56.2536,56.3681,354393.0
2016-11-03 11:30:00,83.65,83.75,83.61,83.73,276445.0,56.3681,56.4355,56.3412,56.422,276445.0
2016-11-03 12:00:00,83.73,83.77,83.32,83.32,652721.0,56.422,56.449,56.1457,56.1457,652721.0
2016-11-03 12:30:00,83.31,83.37,83.05,83.11,522910.0,56.139,56.1794,55.9638,56.0042,522910.0
2016-11-03 13:00:00,83.1,83.44,83.1,83.4,285445.0,55.9975,56.2266,55.9975,56.1996,285445.0
2016-11-03 13:30:00,83.4,83.49,83.3,83.3,309873.0,56.1996,56.2603,56.1323,56.1323,309873.0
2016-11-03 14:00:00,83.31,83.5,83.26,83.5,362393.0,56.139,56.267,56.1053,56.267,362393.0
2016-11-03 14:30:00,83.5,83.54,83.31,83.52,548338.0,56.267,56.294,56.139,56.2805,548338.0
2016-11-03 15:00:00,83.51,83.72,83.46,83.72,547690.0,56.2738,56.4153,56.2401,56.4153,547690.0
2016-11-03 15:30:00,83.71,83.75,83.47,83.66,1287881.0,56.4085,56.4355,56.2468,56.3748,1287881.0
2016-11-04 09:30:00,83.46,83.69,82.76,82.87,928312.0,56.2401,56.3951,55.7684,55.8425,928312.0
2016-11-04 10:00:00,82.87,83.13,82.79,83.04,764770.0,55.8425,56.0177,55.7886,55.9571,764770.0
2016-11-04 10:30:00,83.04,83.57,82.98,83.12,722399.0,55.9571,56.3142,55.9166,56.011,722399.0
2016-11-04 11:00:00,83.13,83.31,82.94,83.03,852572.0,56.0177,56.139,55.8897,55.9503,852572.0
2016-11-04 11:30:00,83.02,83.19,82.91,82.99,545262.0,55.9436,56.0581,55.8695,55.9234,545262.0
2016-11-04 12:00:00,82.98,83.19,82.89,83.09,526893.0,55.9166,56.0581,55.856,55.9907,526893.0
2016-11-04 12:30:00,83.09,83.15,82.98,83.07,285350.0,55.9907,56.0312,55.9166,55.9773,285350.0
2016-11-04 13:00:00,83.08,83.79,83.07,83.64,1170318.0,55.984,56.4624,55.9773,56.3614,1170318.0
2016-11-04 13:30:00,83.64,84.28,83.63,84.27,1145236.0,56.3614,56.7926,56.3546,56.7859,1145236.0
2016-11-04 14:00:00,84.27,84.33,83.94,84.09,896974.0,56.7859,56.8263,56.5635,56.6646,896974.0
2016-11-04 14:30:00,84.1,84.16,83.8,83.81,622061.0,56.6713,56.7118,56.4692,56.4759,622061.0
2016-11-04 15:00:00,83.81,83.86,83.64,83.77,684911.0,56.4759,56.5096,56.3614,56.449,684911.0
2016-11-04 15:30:00,83.76,83.83,83.58,83.6,1675447.0,56.4422,56.4894,56.3209,56.3344,1675447.0
2016-11-07 09:30:00,84.49,85.13,84.4,85.09,1521386.0,56.9341,57.3654,56.8735,57.3385,1521386.0
2016-11-07 10:00:00,85.09,85.27,84.96,85.13,853695.0,57.3385,57.4598,57.2509,57.3654,853695.0
2016-11-07 10:30:00,85.14,85.17,84.89,85.14,901727.0,57.3722,57.3924,57.2037,57.3722,901727.0
2016-11-07 11:00:00,85.14,85.28,85.02,85.17,576361.0,57.3722,57.4665,57.2913,57.3924,576361.0
2016-11-07 11:30:00,85.18,85.34,85.18,85.32,582925.0,57.3991,57.5069,57.3991,57.4934,582925.0
2016-11-07 12:00:00,85.32,85.32,85.08,85.29,540763.0,57.4934,57.4934,57.3317,57.4732,540763.0
2016-11-07 12:30:00,85.3,85.32,85.15,85.23,502251.0,57.48,57.4934,57.3789,57.4328,502251.0
2016-11-07 13:00:00,85.24,85.28,85.16,85.24,452519.0,57.4395,57.4665,57.3856,57.4395,452519.0
2016-11-07 13:30:00,85.24,85.36,85.19,85.34,560062.0,57.4395,57.5204,57.4058,57.5069,560062.0
2016-11-07 14:00:00,85.33,85.35,85.19,85.34,491520.0,57.5002,57.5137,57.4058,57.5069,491520.0
2016-11-07 14:30:00,85.34,85.35,85.11,85.16,599111.0,57.5069,57.5137,57.3519,57.3856,599111.0
2016-11-07 15:00:00,85.16,85.16,84.95,85.16,689563.0,57.3856,57.3856,57.2441,57.3856,689563.0
2016-11-07 15:30:00,85.16,85.47,84.98,85.44,1904335.0,57.3856,57.5945,57.2643,57.5743,1904335.0
2016-11-08 09:30:00,84.73,84.86,84.49,84.56,811246.0,57.5978,57.6862,57.4347,57.4823,811246.0
2016-11-08 10:00:00,84.57,84.99,84.54,84.93,596185.0,57.4891,57.7746,57.4687,57.7338,596185.0
2016-11-08 10:30:00,84.93,84.99,84.7,84.98,731138.0,57.7338,57.7746,57.5774,57.7678,731138.0
2016-11-08 11:00:00,84.98,85.71,84.92,85.53,1030433.0,57.7678,58.264,57.727,58.1417,1030433.0
2016-11-08 11:30:00,85.53,85.83,85.34,85.46,578502.0,58.1417,58.3456,58.0125,58.0941,578502.0
2016-11-08 12:00:00,85.47,85.73,85.37,85.56,358042.0,58.1009,58.2776,58.0329,58.162,358042.0
2016-11-08 12:30:00,85.55,85.75,85.46,85.71,410342.0,58.1552,58.2912,58.0941,58.264,410342.0
2016-11-08 13:00:00,85.71,85.75,85.49,85.56,326706.0,58.264,58.2912,58.1145,58.162,326706.0
2016-11-08 13:30:00,85.58,85.77,85.55,85.71,454889.0,58.1756,58.3048,58.1552,58.264,454889.0
2016-11-08 14:00:00,85.71,85.71,85.38,85.43,346815.0,58.264,58.264,58.0397,58.0737,346815.0
2016-11-08 14:30:00,85.43,85.44,85.19,85.21,422646.0,58.0737,58.0805,57.9105,57.9241,422646.0
2016-11-08 15:00:00,85.22,85.56,85.21,85.53,578382.0,57.9309,58.162,57.9241,58.1417,578382.0
2016-11-08 15:30:00,85.54,85.63,85.22,85.33,1425515.0,58.1485,58.2096,57.9309,58.0057,1425515.0
2016-11-09 09:30:00,84.05,84.5,83.66,84.19,2706795.0,57.1356,57.4415,56.8705,57.2307,2706795.0
2016-11-09 10:00:00,84.19,84.5,83.92,84.42,1192737.0,57.2307,57.4415,57.0472,57.3871,1192737.0
2016-11-09 10:30:00,84.41,85.01,84.01,84.9,894195.0,57.3803,57.7882,57.1084,57.7134,894195.0
2016-11-09 11:00:00,84.89,85.46,84.83,85.25,1155286.0,57.7066,58.0941,57.6658,57.9513,1155286.0
2016-11-09 11:30:00,85.25,85.95,85.24,85.67,717304.0,57.9513,58.4272,57.9445,58.2368,717304.0
2016-11-09 12:00:00,85.67,85.82,85.51,85.71,549449.0,58.2368,58.3388,58.1281,58.264,549449.0
2016-11-09 12:30:00,85.71,85.92,85.59,85.84,645736.0,58.264,58.4068,58.1824,58.3524,645736.0
2016-11-09 13:00:00,85.84,86.25,85.82,86.18,623354.0,58.3524,58.6311,58.3388,58.5835,623354.0
2016-11-09 13:30:00,86.17,86.18,85.94,85.99,599653.0,58.5767,58.5835,58.4204,58.4544,599653.0
2016-11-09 14:00:00,85.99,86.29,85.99,86.2,460236.0,58.4544,58.6583,58.4544,58.5971,460236.0
2016-11-09 14:30:00,86.2,86.56,86.17,86.44,761428.0,58.5971,58.8418,58.5767,58.7603,761428.0
2016-11-09 15:00:00,86.44,86.71,86.34,86.45,815188.0,58.7603,58.9438,58.6923,58.7671,815188.0
2016-11-09 15:30:00,86.45,86.49,86.07,86.24,1695269.0,58.7671,58.7942,58.5087,58.6243,1695269.0
2016-11-10 09:30:00,85.91,86.95,85.66,86.75,1412348.0,58.4,59.1069,58.23,58.971,1412348.0
2016-11-10 10:00:00,86.75,87.54,86.71,87.42,1479345.0,58.971,59.508,58.9438,59.4264,1479345.0
2016-11-10 10:30:00,87.42,87.75,87.17,87.23,1425787.0,59.4264,59.6508,59.2565,59.2973,1425787.0
2016-11-10 11:00:00,87.22,87.41,86.71,87.23,892014.0,59.2905,59.4196,58.9438,59.2973,892014.0
2016-11-10 11:30:00,87.24,87.77,87.07,87.42,886514.0,59.3041,59.6644,59.1885,59.4264,886514.0
2016-11-10 12:00:00,87.41,87.9,87.39,87.74,614164.0,59.4196,59.7527,59.406,59.644,614164.0
2016-11-10 12:30:00,87.74,87.97,87.64,87.87,557551.0,59.644,59.8003,59.576,59.7323,557551.0
2016-11-10 13:00:00,87.88,87.92,87.62,87.75,479740.0,59.7391,59.7663,59.5624,59.6508,479740.0
2016-11-10 13:30:00,87.75,87.99,87.64,87.78,640688.0,59.6508,59.8139,59.576,59.6712,640688.0
2016-11-10 14:00:00,87.77,87.83,87.37,87.42,594421.0,59.6644,59.7051,59.3924,59.4264,594421.0
2016-11-10 14:30:00,87.42,87.49,87.06,87.17,523122.0,59.4264,59.474,59.1817,59.2565,523122.0
2016-11-10 15:00:00,87.17,87.39,87.12,87.24,798906.0,59.2565,59.406,59.2225,59.3041,798906.0
2016-11-10 15:30:00,87.24,87.29,87.0,87.07,1590358.0,59.3041,59.3381,59.1409,59.1885,1590358.0
2016-11-11 09:30:00,86.53,86.73,85.48,85.58,1167882.0,58.8214,58.9574,58.1077,58.1756,1167882.0
2016-11-11 10:00:00,85.59,85.66,85.36,85.5,1213668.0,58.1824,58.23,58.0261,58.1213,1213668.0
2016-11-11 10:30:00,85.5,85.59,85.04,85.13,1019600.0,58.1213,58.1824,57.8086,57.8697,1019600.0
2016-11-11 11:00:00,85.12,85.66,85.1,85.63,842016.0,57.8629,58.23,57.8493,58.2096,842016.0
2016-11-11 11:30:00,85.64,85.92,85.55,85.73,686127.0,58.2164,58.4068,58.1552,58.2776,686127.0
2016-11-11 12:00:00,85.73,85.95,85.72,85.89,555323.0,58.2776,58.4272,58.2708,58.3864,555323.0
2016-11-11 12:30:00,85.9,85.96,85.65,85.72,404502.0,58.3932,58.434,58.2232,58.2708,404502.0
2016-11-11 13:00:00,85.72,85.84,85.42,85.47,420149.0,58.2708,58.3524,58.0669,58.1009,420149.0
2016-11-11 13:30:00,85.48,85.51,85.16,85.2,451670.0,58.1077,58.1281,57.8901,57.9173,451670.0
2016-11-11 14:00:00,85.2,85.39,85.15,85.16,417086.0,57.9173,58.0465,57.8833,57.8901,417086.0
2016-11-11 14:30:00,85.16,85.18,84.9,84.9,483074.0,57.8901,57.9037,57.7134,57.7134,483074.0
2016-11-11 15:00:00,84.89,85.28,84.89,85.28,684080.0,57.7066,57.9717,57.7066,57.9717,684080.0
2016-11-11 15:30:00,85.28,85.76,85.26,85.64,2227084.0,57.9717,58.298,57.9581,58.2164,2227084.0
2016-11-14 09:30:00,85.3,85.65,85.0,85.06,1072677.0,57.9853,58.2232,57.7814,57.8222,1072677.0
2016-11-14 10:00:00,85.07,85.36,85.0,85.03,587408.0,57.829,58.0261,57.7814,57.8018,587408.0
2016-11-14 10:30:00,85.03,85.13,84.55,84.64,860988.0,57.8018,57.8697,57.4755,57.5366,860988.0
2016-11-14 11:00:00,84.64,84.77,84.47,84.48,807197.0,57.5366,57.625,57.4211,57.4279,807197.0
2016-11-14 11:30:00,84.48,84.83,84.32,84.72,744994.0,57.4279,57.6658,57.3191,57.591,744994.0
2016-11-14 12:00:00,84.72,84.86,84.6,84.64,525566.0,57.591,57.6862,57.5095,57.5366,525566.0
2016-11-14 12:30:00,84.64,84.66,84.41,84.44,629752.0,57.5366,57.5502,57.3803,57.4007,629752.0
2016-11-14 13:00:00,84.44,84.67,84.36,84.65,844766.0,57.4007,57.557,57.3463,57.5434,844766.0
2016-11-14 13:30:00,84.65,85.35,84.64,85.32,991578.0,57.5434,58.0193,57.5366,57.9989,991578.0
2016-11-14 14:00:00,85.33,85.35,84.99,85.01,672714.0,58.0057,58.0193,57.7746,57.7882,672714.0
2016-11-14 14:30:00,84.99,85.23,84.99,85.1,509455.0,57.7746,57.9377,57.7746,57.8493,509455.0
2016-11-14 15:00:00,85.1,85.22,85.07,85.14,533907.0,57.8493,57.9309,57.829,57.8765,533907.0
2016-11-14 15:30:00,85.14,85.37,85.1,85.29,1377416.0,57.8765,58.0329,57.8493,57.9785,1377416.0
2016-11-15 09:30:00,85.77,86.68,85.77,86.64,1395603.0,58.3048,58.9234,58.3048,58.8962,1395603.0
2016-11-15 10:00:00,86.65,87.06,86.54,86.67,1333848.0,58.903,59.1817,58.8282,58.9166,1333848.0
2016-11-15 10:30:00,86.67,86.77,86.5,86.73,918232.0,58.9166,58.9846,58.801,58.9574,918232.0
2016-11-15 11:00:00,86.74,86.92,86.6,86.76,868118.0,58.9642,59.0865,58.869,58.9778,868118.0
2016-11-15 11:30:00,86.76,86.8,86.5,86.68,580896.0,58.9778,59.005,58.801,58.9234,580896.0
2016-11-15 12:00:00,86.68,86.75,86.52,86.68,568359.0,58.9234,58.971,58.8146,58.9234,568359.0
2016-11-15 12:30:00,86.68,86.9,86.55,86.78,449353.0,58.9234,59.073,58.835,58.9914,449353.0
2016-11-15 13:00:00,86.78,86.87,86.54,86.68,439042.0,58.9914,59.0526,58.8282,58.9234,439042.0
2016-11-15 13:30:00,86.68,86.69,86.55,86.63,413455.0,58.9234,58.9302,58.835,58.8894,413455.0
2016-11-15 14:00:00,86.63,86.8,86.49,86.62,423476.0,58.8894,59.005,58.7942,58.8826,423476.0
2016-11-15 14:30:00,86.63,86.85,86.58,86.62,536655.0,58.8894,59.039,58.8554,58.8826,536655.0
2016-11-15 15:00:00,86.62,86.78,86.55,86.77,527747.0,58.8826,58.9914,58.835,58.9846,527747.0
2016-11-15 15:30:00,86.77,86.87,86.67,86.81,1629230.0,58.9846,59.0526,58.9166,59.0118,1629230.0
2016-11-16 09:30:00,86.74,86.78,86.14,86.2,606912.0,58.9642,58.9914,58.5563,58.5971,606912.0
2016-11-16 10:00:00,86.21,86.37,86.02,86.13,488060.0,58.6039,58.7127,58.4747,58.5495,488060.0
2016-11-16 10:30:00,86.13,86.57,86.0,86.18,555050.0,58.5495,58.8486,58.4611,58.5835,555050.0
2016-11-16 11:00:00,86.18,86.34,85.97,86.04,614880.0,58.5835,58.6923,58.4408,58.4883,614880.0
2016-11-16 11:30:00,86.05,86.1,85.89,86.06,408308.0,58.4951,58.5291,58.3864,58.5019,408308.0
2016-11-16 12:00:00,86.05,86.09,85.83,85.99,323475.0,58.4951,58.5223,58.3456,58.4544,323475.0
2016-11-16 12:30:00,85.98,86.03,85.88,85.93,293680.0,58.4476,58.4815,58.3796,58.4136,293680.0
2016-11-16 13:00:00,85.93,85.95,85.85,85.9,248904.0,58.4136,58.4272,58.3592,58.3932,248904.0
2016-11-16 13:30:00,85.9,85.94,85.77,85.86,318175.0,58.3932,58.4204,58.3048,58.366,318175.0
2016-11-16 14:00:00,85.86,85.89,85.71,85.72,402065.0,58.366,58.3864,58.264,58.2708,402065.0
2016-11-16 14:30:00,85.72,85.78,85.67,85.76,364732.0,58.2708,58.3116,58.2368,58.298,364732.0
2016-11-16 15:00:00,85.77,85.84,85.7,85.71,427687.0,58.3048,58.3524,58.2572,58.264,427687.0
2016-11-16 15:30:00,85.7,85.75,85.58,85.74,1376489.0,58.2572,58.2912,58.1756,58.2844,1376489.0
2016-11-17 09:30:00,86.44,86.88,86.26,86.81,982609.0,58.7603,59.0594,58.6379,59.0118,982609.0
2016-11-17 10:00:00,86.81,86.82,86.07,86.07,462376.0,59.0118,59.0186,58.5087,58.5087,462376.0
2016-11-17 10:30:00,86.07,86.29,85.96,86.21,322430.0,58.5087,58.6583,58.434,58.6039,322430.0
2016-11-17 11:00:00,86.18,86.23,85.72,85.79,350942.0,58.5835,58.6175,58.2708,58.3184,350942.0
2016-11-17 11:30:00,85.77,85.97,85.72,85.91,299017.0,58.3048,58.4408,58.2708,58.4,299017.0
2016-11-17 12:00:00,85.91,85.93,85.73,85.77,277508.0,58.4,58.4136,58.2776,58.3048,277508.0
2016-11-17 12:30:00,85.77,85.78,85.36,85.4,348780.0,58.3048,58.3116,58.0261,58.0533,348780.0
2016-11-17 13:00:00,85.39,85.55,85.37,85.39,254106.0,58.0465,58.1552,58.0329,58.0465,254106.0
2016-11-17 13:30:00,85.39,85.5,85.04,85.05,445059.0,58.0465,58.1213,57.8086,57.8154,445059.0
2016-11-17 14:00:00,85.06,85.25,85.02,85.22,395207.0,57.8222,57.9513,57.795,57.9309,395207.0
2016-11-17 14:30:00,85.22,85.22,85.03,85.18,372578.0,57.9309,57.9309,57.8018,57.9037,372578.0
2016-11-17 15:00:00,85.18,85.22,85.06,85.12,551483.0,57.9037,57.9309,57.8222,57.8629,551483.0
2016-11-17 15:30:00,85.12,85.28,85.06,85.22,1231131.0,57.8629,57.9717,57.8222,57.9309,1231131.0
2016-11-18 09:30:00,85.21,85.45,85.04,85.17,1408252.0,57.9241,58.0873,57.8086,57.8969,1408252.0
2016-11-18 10:00:00,85.17,85.28,85.0,85.02,386965.0,57.8969,57.9717,57.7814,57.795,386965.0
2016-11-18 10:30:00,85.03,85.07,84.86,84.97,367673.0,57.8018,57.829,57.6862,57.761,367673.0
2016-11-18 11:00:00,84.96,85.33,84.83,85.26,567078.0,57.7542,58.0057,57.6658,57.9581,567078.0
2016-11-18 11:30:00,85.25,85.48,85.2,85.42,467271.0,57.9513,58.1077,57.9173,58.0669,467271.0
2016-11-18 12:00:00,85.42,85.53,85.35,85.49,548734.0,58.0669,58.1417,58.0193,58.1145,548734.0
2016-11-18 12:30:00,85.48,85.65,85.41,85.44,299689.0,58.1077,58.2232,58.0601,58.0805,299689.0
2016-11-18 13:00:00,85.43,85.46,85.24,85.43,267108.0,58.0737,58.0941,57.9445,58.0737,267108.0
2016-11-18 13:30:00,85.43,85.53,85.28,85.29,290187.0,58.0737,58.1417,57.9717,57.9785,290187.0
2016-11-18 14:00:00,85.29,85.42,85.25,85.36,283936.0,57.9785,58.0669,57.9513,58.0261,283936.0
2016-11-18 14:30:00,85.36,85.44,85.26,85.28,291906.0,58.0261,58.0805,57.9581,57.9717,291906.0
2016-11-18 15:00:00,85.28,85.41,85.28,85.39,352246.0,57.9717,58.0601,57.9717,58.0465,352246.0
2016-11-18 15:30:00,85.38,85.39,85.12,85.27,1182684.0,58.0397,58.0465,57.8629,57.9649,1182684.0
2016-11-21 09:30:00,86.44,86.69,86.23,86.48,1037629.0,58.7603,58.9302,58.6175,58.7874,1037629.0
2016-11-21 10:00:00,86.46,86.51,86.34,86.46,440834.0,58.7738,58.8078,58.6923,58.7738,440834.0
2016-11-21 10:30:00,86.46,86.67,86.43,86.5,610833.0,58.7738,58.9166,58.7535,58.801,610833.0
2016-11-21 11:00:00,86.5,86.68,86.45,86.56,450499.0,58.801,58.9234,58.7671,58.8418,450499.0
2016-11-21 11:30:00,86.56,86.58,86.22,86.3,367895.0,58.8418,58.8554,58.6107,58.6651,367895.0
2016-11-21 12:00:00,86.29,86.37,86.13,86.32,325266.0,58.6583,58.7127,58.5495,58.6787,325266.0
2016-11-21 12:30:00,86.33,86.45,86.23,86.42,250443.0,58.6855,58.7671,58.6175,58.7467,250443.0
2016-11-21 13:00:00,86.42,86.48,86.27,86.28,272049.0,58.7467,58.7874,58.6447,58.6515,272049.0
2016-11-21 13:30:00,86.28,86.42,86.27,86.4,211090.0,58.6515,58.7467,58.6447,58.7331,211090.0
2016-11-21 14:00:00,86.4,86.45,86.28,86.37,282496.0,58.7331,58.7671,58.6515,58.7127,282496.0
2016-11-21 14:30:00,86.36,86.46,86.3,86.39,325929.0,58.7059,58.7738,58.6651,58.7263,325929.0
2016-11-21 15:00:00,86.4,86.44,86.21,86.28,328893.0,58.7331,58.7603,58.6039,58.6515,328893.0
2016-11-21 15:30:00,86.28,86.53,86.16,86.49,990513.0,58.6515,58.8214,58.5699,58.7942,990513.0
2016-11-22 09:30:00,86.69,87.24,86.58,86.75,793837.0,58.9302,59.3041,58.8554,58.971,793837.0
2016-11-22 10:00:00,86.76,86.89,86.52,86.55,684017.0,58.9778,59.0662,58.8146,58.835,684017.0
2016-11-22 10:30:00,86.54,86.61,86.41,86.41,541064.0,58.8282,58.8758,58.7399,58.7399,541064.0
2016-11-22 11:00:00,86.42,86.5,86.26,86.27,372211.0,58.7467,58.801,58.6379,58.6447,372211.0
2016-11-22 11:30:00,86.26,86.42,86.0,86.03,661550.0,58.6379,58.7467,58.4611,58.4815,661550.0
2016-11-22 12:00:00,86.01,86.28,85.97,86.22,535388.0,58.4679,58.6515,58.4408,58.6107,535388.0
2016-11-22 12:30:00,86.22,86.26,86.07,86.1,370840.0,58.6107,58.6379,58.5087,58.5291,370840.0
2016-11-22 13:00:00,86.11,86.24,86.09,86.19,298887.0,58.5359,58.6243,58.5223,58.5903,298887.0
2016-11-22 13:30:00,86.19,86.39,86.18,86.32,390753.0,58.5903,58.7263,58.5835,58.6787,390753.0
2016-11-22 14:00:00,86.32,86.54,86.29,86.53,405025.0,58.6787,58.8282,58.6583,58.8214,405025.0
2016-11-22 14:30:00,86.53,86.85,86.44,86.57,522280.0,58.8214,59.039,58.7603,58.8486,522280.0
2016-11-22 15:00:00,86.58,86.61,86.45,86.57,375824.0,58.8554,58.8758,58.7671,58.8486,375824.0
2016-11-22 15:30:00,86.57,86.83,86.57,86.67,1157921.0,58.8486,59.0254,58.8486,58.9166,1157921.0
2016-11-23 09:30:00,86.54,86.66,86.31,86.49,539633.0,58.8282,58.9098,58.6719,58.7942,539633.0
2016-11-23 10:00:00,86.5,86.67,86.32,86.55,434931.0,58.801,58.9166,58.6787,58.835,434931.0
2016-11-23 10:30:00,86.52,86.88,86.52,86.81,425470.0,58.8146,59.0594,58.8146,59.0118,425470.0
2016-11-23 11:00:00,86.8,86.88,86.61,86.82,244915.0,59.005,59.0594,58.8758,59.0186,244915.0
2016-11-23 11:30:00,86.83,87.05,86.71,87.05,306977.0,59.0254,59.1749,58.9438,59.1749,306977.0
2016-11-23 12:00:00,87.03,87.06,86.91,86.92,203225.0,59.1613,59.1817,59.0797,59.0865,203225.0
2016-11-23 12:30:00,86.93,87.08,86.9,86.97,192842.0,59.0933,59.1953,59.073,59.1205,192842.0
2016-11-23 13:00:00,86.98,86.98,86.76,86.79,284042.0,59.1273,59.1273,58.9778,58.9982,284042.0
2016-11-23 13:30:00,86.79,86.87,86.76,86.77,142094.0,58.9982,59.0526,58.9778,58.9846,142094.0
2016-11-23 14:00:00,86.76,86.89,86.73,86.86,237390.0,58.9778,59.0662,58.9574,59.0458,237390.0
2016-11-23 14:30:00,86.86,86.9,86.7,86.83,197946.0,59.0458,59.073,58.937,59.0254,197946.0
2016-11-23 15:00:00,86.84,86.85,86.73,86.78,282912.0,59.0322,59.039,58.9574,58.9914,282912.0
2016-11-23 15:30:00,86.79,86.98,86.75,86.92,941117.0,58.9982,59.1273,58.971,59.0865,941117.0
2016-11-25 09:30:00,86.71,87.13,86.54,86.99,752394.0,58.9438,59.2293,58.8282,59.1341,752394.0
2016-11-25 10:00:00,86.99,86.99,86.77,86.83,309599.0,59.1341,59.1341,58.9846,59.0254,309599.0
2016-11-25 10:30:00,86.84,86.98,86.75,86.94,313167.0,59.0322,59.1273,58.971,59.1001,313167.0
2016-11-25 11:00:00,86.93,87.03,86.83,86.88,341270.0,59.0933,59.1613,59.0254,59.0594,341270.0
2016-11-25 11:30:00,86.88,86.91,86.66,86.7,405602.0,59.0594,59.0797,58.9098,58.937,405602.0
2016-11-25 12:00:00,86.7,86.93,86.67,86.82,366608.0,58.937,59.0933,58.9166,59.0186,366608.0
2016-11-25 12:30:00,86.82,87.14,86.79,87.11,1000066.0,59.0186,59.2361,58.9982,59.2157,1000066.0
2016-11-28 09:30:00,86.95,87.06,86.71,86.73,664641.0,59.1069,59.1817,58.9438,58.9574,664641.0
2016-11-28 10:00:00,86.73,86.97,86.64,86.97,329502.0,58.9574,59.1205,58.8962,59.1205,329502.0
2016-11-28 10:30:00,86.97,87.11,86.72,86.76,353181.0,59.1205,59.2157,58.9506,58.9778,353181.0
2016-11-28 11:00:00,86.76,87.09,86.75,87.08,351742.0,58.9778,59.2021,58.971,59.1953,351742.0
2016-11-28 11:30:00,87.07,87.14,86.9,87.04,294285.0,59.1885,59.2361,59.073,59.1681,294285.0
2016-11-28 12:00:00,87.04,87.13,86.78,86.84,375678.0,59.1681,59.2293,58.9914,59.0322,375678.0
2016-11-28 12:30:00,86.84,87.02,86.82,86.95,163223.0,59.0322,59.1545,59.0186,59.1069,163223.0
2016-11-28 13:00:00,86.95,87.05,86.89,87.01,235634.0,59.1069,59.1749,59.0662,59.1477,235634.0
2016-11-28 13:30:00,87.02,87.14,86.95,86.96,287574.0,59.1545,59.2361,59.1069,59.1137,287574.0
2016-11-28 14:00:00,86.96,87.12,86.95,87.09,272904.0,59.1137,59.2225,59.1069,59.2021,272904.0
2016-11-28 14:30:00,87.09,87.1,86.74,86.83,387007.0,59.2021,59.2089,58.9642,59.0254,387007.0
2016-11-28 15:00:00,86.84,86.88,86.63,86.65,283422.0,59.0322,59.0594,58.8894,58.903,283422.0
2016-11-28 15:30:00,86.65,86.69,86.37,86.49,1207136.0,58.903,58.9302,58.7127,58.7942,1207136.0
2016-11-29 09:30:00,85.42,85.97,85.42,85.61,1250398.0,58.0669,58.4408,58.0669,58.196,1250398.0
2016-11-29 10:00:00,85.61,85.69,85.18,85.22,935735.0,58.196,58.2504,57.9037,57.9309,935735.0
2016-11-29 10:30:00,85.22,85.65,85.08,85.6,812853.0,57.9309,58.2232,57.8358,58.1892,812853.0
2016-11-29 11:00:00,85.61,85.84,85.53,85.72,395752.0,58.196,58.3524,58.1417,58.2708,395752.0
2016-11-29 11:30:00,85.72,85.96,85.71,85.85,431777.0,58.2708,58.434,58.264,58.3592,431777.0
2016-11-29 12:00:00,85.85,85.96,85.6,85.76,382610.0,58.3592,58.434,58.1892,58.298,382610.0
2016-11-29 12:30:00,85.76,85.85,85.65,85.84,255820.0,58.298,58.3592,58.2232,58.3524,255820.0
2016-11-29 13:00:00,85.84,85.9,85.68,85.86,226488.0,58.3524,58.3932,58.2436,58.366,226488.0
2016-11-29 13:30:00,85.86,85.98,85.83,85.95,305038.0,58.366,58.4476,58.3456,58.4272,305038.0
2016-11-29 14:00:00,85.96,86.08,85.84,85.92,381299.0,58.434,58.5155,58.3524,58.4068,381299.0
2016-11-29 14:30:00,85.93,86.05,85.91,86.05,373890.0,58.4136,58.4951,58.4,58.4951,373890.0
2016-11-29 15:00:00,86.04,86.04,85.77,85.81,404352.0,58.4883,58.4883,58.3048,58.332,404352.0
2016-11-29 15:30:00,85.81,85.96,85.77,85.92,876853.0,58.332,58.434,58.3048,58.4068,876853.0
2016-11-30 09:30:00,87.6,88.04,87.21,87.72,2658965.0,59.5488,59.8479,59.2837,59.6304,2658965.0
2016-11-30 10:00:00,87.73,87.77,87.2,87.42,1298903.0,59.6372,59.6644,59.2769,59.4264,1298903.0
2016-11-30 10:30:00,87.42,87.7,87.32,87.51,806597.0,59.4264,59.6168,59.3585,59.4876,806597.0
2016-11-30 11:00:00,87.51,88.19,87.5,87.57,1554949.0,59.4876,59.9499,59.4808,59.5284,1554949.0
2016-11-30 11:30:00,87.58,88.1,87.55,88.06,797001.0,59.5352,59.8887,59.5148,59.8615,797001.0
2016-11-30 12:00:00,88.06,88.19,87.95,87.98,702623.0,59.8615,59.9499,59.7867,59.8071,702623.0
2016-11-30 12:30:00,87.98,88.07,87.88,87.89,621034.0,59.8071,59.8683,59.7391,59.7459,621034.0
2016-11-30 13:00:00,87.88,88.03,87.73,87.94,608741.0,59.7391,59.8411,59.6372,59.7799,608741.0
2016-11-30 13:30:00,87.94,88.1,87.89,88.02,570521.0,59.7799,59.8887,59.7459,59.8343,570521.0
2016-11-30 14:00:00,88.03,88.03,87.67,87.69,820960.0,59.8411,59.8411,59.5964,59.61,820960.0
2016-11-30 14:30:00,87.68,87.77,87.57,87.7,593071.0,59.6032,59.6644,59.5284,59.6168,593071.0
2016-11-30 15:00:00,87.69,87.89,87.46,87.8,675883.0,59.61,59.7459,59.4536,59.6848,675883.0
2016-11-30 15:30:00,87.8,87.89,87.27,87.31,3378779.0,59.6848,59.7459,59.3245,59.3517,3378779.0
2016-12-01 09:30:00,87.98,88.08,87.59,87.95,1632407.0,59.8071,59.8751,59.542,59.7867,1632407.0
2016-12-01 10:00:00,87.93,88.33,87.82,88.1,1020592.0,59.7731,60.045,59.6984,59.8887,1020592.0
2016-12-01 10:30:00,88.09,88.31,88.03,88.14,701615.0,59.8819,60.0314,59.8411,59.9159,701615.0
2016-12-01 11:00:00,88.14,88.33,88.05,88.11,674043.0,59.9159,60.045,59.8547,59.8955,674043.0
2016-12-01 11:30:00,88.1,88.37,88.04,88.23,613113.0,59.8887,60.0722,59.8479,59.9771,613113.0
2016-12-01 12:00:00,88.24,88.5,88.2,88.44,666236.0,59.9839,60.1606,59.9567,60.1198,666236.0
2016-12-01 12:30:00,88.44,88.46,88.1,88.11,461630.0,60.1198,60.1334,59.8887,59.8955,461630.0
2016-12-01 13:00:00,88.11,88.24,88.01,88.02,460253.0,59.8955,59.9839,59.8275,59.8343,460253.0
2016-12-01 13:30:00,88.01,88.06,87.67,87.7,487260.0,59.8275,59.8615,59.5964,59.6168,487260.0
2016-12-01 14:00:00,87.7,87.89,87.7,87.87,502447.0,59.6168,59.7459,59.6168,59.7323,502447.0
2016-12-01 14:30:00,87.88,87.94,87.56,87.66,519663.0,59.7391,59.7799,59.5216,59.5896,519663.0
2016-12-01 15:00:00,87.66,87.69,87.53,87.6,597170.0,59.5896,59.61,59.5012,59.5488,597170.0
2016-12-01 15:30:00,87.59,87.63,87.24,87.25,1966036.0,59.542,59.5692,59.3041,59.3109,1966036.0
2016-12-02 09:30:00,87.15,87.41,86.6,87.14,1065919.0,59.2429,59.4196,58.869,59.2361,1065919.0
2016-12-02 10:00:00,87.15,87.76,86.91,87.66,672762.0,59.2429,59.6576,59.0797,59.5896,672762.0
2016-12-02 10:30:00,87.64,87.88,87.59,87.76,752924.0,59.576,59.7391,59.542,59.6576,752924.0
2016-12-02 11:00:00,87.77,87.99,87.64,87.82,507912.0,59.6644,59.8139,59.576,59.6984,507912.0
2016-12-02 11:30:00,87.82,87.92,87.62,87.86,232645.0,59.6984,59.7663,59.5624,59.7255,232645.0
2016-12-02 12:00:00,87.85,87.86,87.56,87.6,206825.0,59.7187,59.7255,59.5216,59.5488,206825.0
2016-12-02 12:30:00,87.6,87.63,87.55,87.6,270236.0,59.5488,59.5692,59.5148,59.5488,270236.0
2016-12-02 13:00:00,87.59,87.63,87.22,87.36,401704.0,59.542,59.5692,59.2905,59.3857,401704.0
2016-12-02 13:30:00,87.36,87.46,87.22,87.27,367076.0,59.3857,59.4536,59.2905,59.3245,367076.0
2016-12-02 14:00:00,87.27,87.29,87.09,87.2,396830.0,59.3245,59.3381,59.2021,59.2769,396830.0
2016-12-02 14:30:00,87.2,87.32,87.19,87.24,316851.0,59.2769,59.3585,59.2701,59.3041,316851.0
2016-12-02 15:00:00,87.23,87.35,87.15,87.24,473762.0,59.2973,59.3789,59.2429,59.3041,473762.0
2016-12-02 15:30:00,87.24,87.33,87.0,87.05,1437887.0,59.3041,59.3653,59.1409,59.1749,1437887.0
2016-12-05 09:30:00,87.39,87.6,86.92,87.6,808311.0,59.406,59.5488,59.0865,59.5488,808311.0
2016-12-05 10:00:00,87.6,87.65,87.25,87.34,540950.0,59.5488,59.5828,59.3109,59.3721,540950.0
2016-12-05 10:30:00,87.35,87.73,87.27,87.68,682461.0,59.3789,59.6372,59.3245,59.6032,682461.0
2016-12-05 11:00:00,87.68,87.82,87.6,87.64,534962.0,59.6032,59.6984,59.5488,59.576,534962.0
2016-12-05 11:30:00,87.65,87.66,87.36,87.45,624265.0,59.5828,59.5896,59.3857,59.4468,624265.0
2016-12-05 12:00:00,87.45,87.55,87.29,87.55,430332.0,59.4468,59.5148,59.3381,59.5148,430332.0
2016-12-05 12:30:00,87.54,87.7,87.48,87.67,445953.0,59.508,59.6168,59.4672,59.5964,445953.0
2016-12-05 13:00:00,87.67,87.68,87.42,87.43,397370.0,59.5964,59.6032,59.4264,59.4332,397370.0
2016-12-05 13:30:00,87.43,87.49,87.29,87.3,339565.0,59.4332,59.474,59.3381,59.3449,339565.0
2016-12-05 14:00:00,87.29,87.31,87.11,87.16,459671.0,59.3381,59.3517,59.2157,59.2497,459671.0
2016-12-05 14:30:00,87.17,87.32,87.06,87.25,423529.0,59.2565,59.3585,59.1817,59.3109,423529.0
2016-12-05 15:00:00,87.24,87.31,87.18,87.31,372156.0,59.3041,59.3517,59.2633,59.3517,372156.0
2016-12-05 15:30:00,87.31,87.59,87.2,87.42,1744194.0,59.3517,59.542,59.2769,59.4264,1744194.0
2016-12-06 09:30:00,87.27,87.27,86.69,86.95,1236867.0,59.3245,59.3245,58.9302,59.1069,1236867.0
2016-12-06 10:00:00,86.95,87.0,86.74,86.81,785074.0,59.1069,59.1409,58.9642,59.0118,785074.0
2016-12-06 10:30:00,86.82,87.03,86.77,86.99,735777.0,59.0186,59.1613,58.9846,59.1341,735777.0
2016-12-06 11:00:00,87.0,87.22,86.89,87.14,588774.0,59.1409,59.2905,59.0662,59.2361,588774.0
2016-12-06 11:30:00,87.13,87.39,87.08,87.39,636750.0,59.2293,59.406,59.1953,59.406,636750.0
2016-12-06 12:00:00,87.39,87.59,87.35,87.54,450718.0,59.406,59.542,59.3789,59.508,450718.0
2016-12-06 12:30:00,87.54,87.69,87.53,87.65,390911.0,59.508,59.61,59.5012,59.5828,390911.0
2016-12-06 13:00:00,87.66,87.68,87.55,87.6,422330.0,59.5896,59.6032,59.5148,59.5488,422330.0
2016-12-06 13:30:00,87.61,87.72,87.57,87.71,431336.0,59.5556,59.6304,59.5284,59.6236,431336.0
2016-12-06 14:00:00,87.71,87.74,87.56,87.66,447236.0,59.6236,59.644,59.5216,59.5896,447236.0
2016-12-06 14:30:00,87.66,87.79,87.62,87.77,506814.0,59.5896,59.678,59.5624,59.6644,506814.0
2016-12-06 15:00:00,87.77,87.87,87.64,87.66,767994.0,59.6644,59.7323,59.576,59.5896,767994.0
2016-12-06 15:30:00,87.66,87.8,87.49,87.56,1464855.0,59.5896,59.6848,59.474,59.5216,1464855.0
2016-12-07 09:30:00,87.63,87.95,87.37,87.91,678142.0,59.5692,59.7867,59.3924,59.7595,678142.0
2016-12-07 10:00:00,87.91,88.04,87.88,87.96,480223.0,59.7595,59.8479,59.7391,59.7935,480223.0
2016-12-07 10:30:00,87.97,88.15,87.37,87.56,589305.0,59.8003,59.9227,59.3924,59.5216,589305.0
2016-12-07 11:00:00,87.56,87.7,87.35,87.62,512067.0,59.5216,59.6168,59.3789,59.5624,512067.0
2016-12-07 11:30:00,87.62,87.63,87.23,87.26,420207.0,59.5624,59.5692,59.2973,59.3177,420207.0
2016-12-07 12:00:00,87.29,87.39,87.2,87.23,266798.0,59.3381,59.406,59.2769,59.2973,266798.0
2016-12-07 12:30:00,87.23,87.45,87.21,87.45,261285.0,59.2973,59.4468,59.2837,59.4468,261285.0
2016-12-07 13:00:00,87.45,87.64,87.27,87.63,323892.0,59.4468,59.576,59.3245,59.5692,323892.0
2016-12-07 13:30:00,87.61,87.92,87.56,87.81,538582.0,59.5556,59.7663,59.5216,59.6916,538582.0
2016-12-07 14:00:00,87.81,87.89,87.41,87.45,370941.0,59.6916,59.7459,59.4196,59.4468,370941.0
2016-12-07 14:30:00,87.44,87.5,87.3,87.38,381286.0,59.44,59.4808,59.3449,59.3992,381286.0
2016-12-07 15:00:00,87.38,87.66,87.27,87.62,606511.0,59.3992,59.5896,59.3245,59.5624,606511.0
2016-12-07 15:30:00,87.61,88.08,87.59,88.03,2146607.0,59.5556,59.8751,59.542,59.8411,2146607.0
2016-12-08 09:30:00,88.05,88.25,87.81,87.89,738427.0,59.8547,59.9907,59.6916,59.7459,738427.0
2016-12-08 10:00:00,87.89,87.9,87.65,87.7,557915.0,59.7459,59.7527,59.5828,59.6168,557915.0
2016-12-08 10:30:00,87.7,88.11,87.69,88.09,509027.0,59.6168,59.8955,59.61,59.8819,509027.0
2016-12-08 11:00:00,88.08,88.18,87.86,88.09,531033.0,59.8751,59.9431,59.7255,59.8819,531033.0
2016-12-08 11:30:00,88.09,88.33,88.0,88.31,357799.0,59.8819,60.045,59.8207,60.0314,357799.0
2016-12-08 12:00:00,88.3,88.69,88.22,88.67,550544.0,60.0246,60.2898,59.9703,60.2762,550544.0
2016-12-08 12:30:00,88.67,88.85,88.63,88.64,431818.0,60.2762,60.3985,60.249,60.2558,431818.0
2016-12-08 13:00:00,88.66,88.81,88.66,88.67,395856.0,60.2694,60.3713,60.2694,60.2762,395856.0
2016-12-08 13:30:00,88.67,88.72,88.46,88.68,403698.0,60.2762,60.3102,60.1334,60.283,403698.0
2016-12-08 14:00:00,88.67,88.72,88.48,88.54,415513.0,60.2762,60.3102,60.147,60.1878,415513.0
2016-12-08 14:30:00,88.53,88.6,88.42,88.46,403978.0,60.181,60.2286,60.1062,60.1334,403978.0
2016-12-08 15:00:00,88.46,88.46,88.28,88.3,547326.0,60.1334,60.1334,60.011,60.0246,547326.0
2016-12-08 15:30:00,88.3,88.4,88.21,88.31,1343377.0,60.0246,60.0926,59.9635,60.0314,1343377.0
2016-12-09 09:30:00,88.64,88.73,88.25,88.45,1006315.0,60.2558,60.317,59.9907,60.1266,1006315.0
2016-12-09 10:00:00,88.45,88.69,88.33,88.56,419147.0,60.1266,60.2898,60.045,60.2014,419147.0
2016-12-09 10:30:00,88.57,88.7,88.53,88.64,396230.0,60.2082,60.2966,60.181,60.2558,396230.0
2016-12-09 11:00:00,88.65,88.66,88.27,88.34,398137.0,60.2626,60.2694,60.0043,60.0518,398137.0
2016-12-09 11:30:00,88.34,88.54,88.18,88.32,433160.0,60.0518,60.1878,59.9431,60.0382,433160.0
2016-12-09 12:00:00,88.33,88.5,88.29,88.48,235833.0,60.045,60.1606,60.0178,60.147,235833.0
2016-12-09 12:30:00,88.48,88.58,88.37,88.5,301673.0,60.147,60.215,60.0722,60.1606,301673.0
2016-12-09 13:00:00,88.51,88.66,88.47,88.64,278044.0,60.1674,60.2694,60.1402,60.2558,278044.0
2016-12-09 13:30:00,88.64,88.69,88.59,88.64,259185.0,60.2558,60.2898,60.2218,60.2558,259185.0
2016-12-09 14:00:00,88.64,88.75,88.63,88.67,322616.0,60.2558,60.3305,60.249,60.2762,322616.0
2016-12-09 14:30:00,88.67,88.73,88.58,88.73,288488.0,60.2762,60.317,60.215,60.317,288488.0
2016-12-09 15:00:00,88.73,88.98,88.67,88.93,544309.0,60.317,60.4869,60.2762,60.4529,544309.0
2016-12-09 15:30:00,88.93,89.0,88.85,89.0,1153214.0,60.4529,60.5005,60.3985,60.5005,1153214.0
2016-12-12 09:30:00,90.14,91.18,90.14,90.75,2440857.0,61.2754,61.9824,61.2754,61.6901,2440857.0
2016-12-12 10:00:00,90.74,90.85,90.57,90.83,1195679.0,61.6833,61.7581,61.5677,61.7445,1195679.0
2016-12-12 10:30:00,90.82,91.29,90.82,91.22,1222773.0,61.7377,62.0572,61.7377,62.0096,1222773.0
2016-12-12 11:00:00,91.22,91.29,90.95,91.15,926095.0,62.0096,62.0572,61.8261,61.962,926095.0
2016-12-12 11:30:00,91.16,91.17,90.7,91.15,714945.0,61.9688,61.9756,61.6561,61.962,714945.0
2016-12-12 12:00:00,91.15,91.48,91.12,91.47,722427.0,61.962,62.1863,61.9416,62.1796,722427.0
2016-12-12 12:30:00,91.46,91.5,91.2,91.27,616841.0,62.1728,62.1999,61.996,62.0436,616841.0
2016-12-12 13:00:00,91.26,91.28,90.86,90.98,671229.0,62.0368,62.0504,61.7649,61.8465,671229.0
2016-12-12 13:30:00,90.98,91.08,90.83,91.08,487213.0,61.8465,61.9144,61.7445,61.9144,487213.0
2016-12-12 14:00:00,91.07,91.28,91.06,91.08,600091.0,61.9076,62.0504,61.9008,61.9144,600091.0
2016-12-12 14:30:00,91.07,91.1,90.65,90.71,516272.0,61.9076,61.928,61.6221,61.6629,516272.0
2016-12-12 15:00:00,90.71,91.0,90.68,90.9,612264.0,61.6629,61.8601,61.6425,61.7921,612264.0
2016-12-12 15:30:00,90.9,91.0,90.76,90.99,1408832.0,61.7921,61.8601,61.6969,61.8533,1408832.0
2016-12-13 09:30:00,91.89,91.89,91.17,91.55,1572888.0,62.4651,62.4651,61.9756,62.2339,1572888.0
2016-12-13 10:00:00,91.55,91.87,91.43,91.51,2516523.0,62.2339,62.4515,62.1524,62.2067,2516523.0
2016-12-13 10:30:00,91.51,92.21,91.38,92.09,1430503.0,62.2067,62.6826,62.1184,62.601,1430503.0
2016-12-13 11:00:00,92.09,92.52,91.98,92.31,1013279.0,62.601,62.8933,62.5262,62.7506,1013279.0
2016-12-13 11:30:00,92.3,92.51,92.28,92.48,737384.0,62.7438,62.8865,62.7302,62.8661,737384.0
2016-12-13 12:00:00,92.49,92.73,92.41,92.69,808786.0,62.8729,63.0361,62.8185,63.0089,808786.0
2016-12-13 12:30:00,92.7,92.73,92.52,92.6,929675.0,63.0157,63.0361,62.8933,62.9477,929675.0
2016-12-13 13:00:00,92.61,93.22,92.59,93.19,853976.0,62.9545,63.3692,62.9409,63.3488,853976.0
2016-12-13 13:30:00,93.2,93.2,92.74,92.77,980964.0,63.3556,63.3556,63.0429,63.0633,980964.0
2016-12-13 14:00:00,92.77,92.82,92.37,92.62,816919.0,63.0633,63.0973,62.7914,62.9613,816919.0
2016-12-13 14:30:00,92.62,93.07,92.53,93.02,815349.0,62.9613,63.2672,62.9001,63.2332,815349.0
2016-12-13 15:00:00,93.02,93.08,92.75,92.77,925232.0,63.2332,63.274,63.0497,63.0633,925232.0
2016-12-13 15:30:00,92.77,92.86,92.52,92.58,1757088.0,63.0633,63.1244,62.8933,62.9341,1757088.0
2016-12-14 09:30:00,92.22,92.27,91.3,91.65,1431092.0,62.6894,62.7234,62.064,62.3019,1431092.0
2016-12-14 10:00:00,91.65,91.83,91.35,91.53,858274.0,62.3019,62.4243,62.098,62.2203,858274.0
2016-12-14 10:30:00,91.54,91.91,91.49,91.7,688423.0,62.2271,62.4787,62.1931,62.3359,688423.0
2016-12-14 11:00:00,91.69,91.87,91.63,91.69,490310.0,62.3291,62.4515,62.2883,62.3291,490310.0
2016-12-14 11:30:00,91.68,91.74,91.35,91.53,639411.0,62.3223,62.3631,62.098,62.2203,639411.0
2016-12-14 12:00:00,91.53,91.6,91.46,91.5,569554.0,62.2203,62.2679,62.1728,62.1999,569554.0
2016-12-14 12:30:00,91.51,91.6,91.31,91.31,584521.0,62.2067,62.2679,62.0708,62.0708,584521.0
2016-12-14 13:00:00,91.32,91.36,91.23,91.27,491972.0,62.0776,62.1048,62.0164,62.0436,491972.0
2016-12-14 13:30:00,91.27,91.31,90.96,91.24,651014.0,62.0436,62.0708,61.8329,62.0232,651014.0
2016-12-14 14:00:00,91.25,91.45,90.8,90.86,927929.0,62.03,62.166,61.7241,61.7649,927929.0
2016-12-14 14:30:00,90.86,91.28,90.72,90.75,787096.0,61.7649,62.0504,61.6697,61.6901,787096.0
2016-12-14 15:00:00,90.74,90.85,90.17,90.83,1687036.0,61.6833,61.7581,61.2958,61.7445,1687036.0
2016-12-14 15:30:00,90.81,91.1,90.41,90.59,2129742.0,61.7309,61.928,61.459,61.5813,2129742.0
2016-12-15 09:30:00,90.1,90.53,89.76,90.43,851401.0,61.2483,61.5406,61.0171,61.4726,851401.0
2016-12-15 10:00:00,90.42,90.77,90.33,90.6,670651.0,61.4658,61.7037,61.4046,61.5881,670651.0
2016-12-15 10:30:00,90.62,90.87,90.6,90.74,660526.0,61.6017,61.7717,61.5881,61.6833,660526.0
2016-12-15 11:00:00,90.75,90.98,90.53,90.53,558465.0,61.6901,61.8465,61.5406,61.5406,558465.0
2016-12-15 11:30:00,90.52,90.69,90.39,90.53,448985.0,61.5338,61.6493,61.4454,61.5406,448985.0
2016-12-15 12:00:00,90.53,90.67,90.34,90.61,507453.0,61.5406,61.6357,61.4114,61.5949,507453.0
2016-12-15 12:30:00,90.6,90.77,90.44,90.65,445521.0,61.5881,61.7037,61.4794,61.6221,445521.0
2016-12-15 13:00:00,90.66,90.89,90.59,90.6,340973.0,61.6289,61.7853,61.5813,61.5881,340973.0
2016-12-15 13:30:00,90.6,90.68,90.35,90.52,362344.0,61.5881,61.6425,61.4182,61.5338,362344.0
2016-12-15 14:00:00,90.51,90.71,90.48,90.68,372562.0,61.527,61.6629,61.5066,61.6425,372562.0
2016-12-15 14:30:00,90.69,90.74,90.57,90.69,422178.0,61.6493,61.6833,61.5677,61.6493,422178.0
2016-12-15 15:00:00,90.69,90.79,90.58,90.62,507017.0,61.6493,61.7173,61.5745,61.6017,507017.0
2016-12-15 15:30:00,90.62,90.93,90.59,90.87,1582364.0,61.6017,61.8125,61.5813,61.7717,1582364.0
2016-12-16 09:30:00,91.52,91.67,91.18,91.55,4209255.0,62.2135,62.3155,61.9824,62.2339,4209255.0
2016-12-16 10:00:00,91.55,91.58,91.21,91.32,806050.0,62.2339,62.2543,62.0028,62.0776,806050.0
2016-12-16 10:30:00,91.33,91.35,91.2,91.31,556428.0,62.0844,62.098,61.996,62.0708,556428.0
2016-12-16 11:00:00,91.31,91.33,90.83,90.88,583411.0,62.0708,62.0844,61.7445,61.7785,583411.0
2016-12-16 11:30:00,90.88,91.21,90.86,91.06,537313.0,61.7785,62.0028,61.7649,61.9008,537313.0
2016-12-16 12:00:00,91.07,91.08,90.79,90.89,372887.0,61.9076,61.9144,61.7173,61.7853,372887.0
2016-12-16 12:30:00,90.89,90.95,90.73,90.85,444725.0,61.7853,61.8261,61.6765,61.7581,444725.0
2016-12-16 13:00:00,90.86,90.92,90.73,90.79,318498.0,61.7649,61.8057,61.6765,61.7173,318498.0
2016-12-16 13:30:00,90.79,90.8,90.64,90.75,462141.0,61.7173,61.7241,61.6153,61.6901,462141.0
2016-12-16 14:00:00,90.75,90.88,90.71,90.81,583963.0,61.6901,61.7785,61.6629,61.7309,583963.0
2016-12-16 14:30:00,90.8,90.97,90.74,90.9,455302.0,61.7241,61.8397,61.6833,61.7921,455302.0
2016-12-16 15:00:00,90.9,90.91,90.74,90.89,616955.0,61.7921,61.7989,61.6833,61.7853,616955.0
2016-12-16 15:30:00,90.89,91.22,90.87,91.15,1870052.0,61.7853,62.0096,61.7717,61.962,1870052.0
2016-12-19 09:30:00,91.38,91.54,90.63,90.72,781278.0,62.1184,62.2271,61.6085,61.6697,781278.0
2016-12-19 10:00:00,90.73,91.0,90.69,90.91,449118.0,61.6765,61.8601,61.6493,61.7989,449118.0
2016-12-19 10:30:00,90.9,90.95,90.69,90.79,613511.0,61.7921,61.8261,61.6493,61.7173,613511.0
2016-12-19 11:00:00,90.79,90.81,90.45,90.45,618712.0,61.7173,61.7309,61.4862,61.4862,618712.0
2016-12-19 11:30:00,90.46,90.6,90.44,90.47,398397.0,61.493,61.5881,61.4794,61.4998,398397.0
2016-12-19 12:00:00,90.47,90.62,90.45,90.45,341821.0,61.4998,61.6017,61.4862,61.4862,341821.0
2016-12-19 12:30:00,90.46,90.52,90.39,90.41,659405.0,61.493,61.5338,61.4454,61.459,659405.0
2016-12-19 13:00:00,90.41,90.45,90.25,90.38,493158.0,61.459,61.4862,61.3502,61.4386,493158.0
2016-12-19 13:30:00,90.38,90.41,90.26,90.39,361681.0,61.4386,61.459,61.357,61.4454,361681.0
2016-12-19 14:00:00,90.39,90.43,90.23,90.32,518084.0,61.4454,61.4726,61.3366,61.3978,518084.0
2016-12-19 14:30:00,90.32,90.36,90.2,90.21,435771.0,61.3978,61.425,61.3162,61.323,435771.0
2016-12-19 15:00:00,90.21,90.37,90.2,90.29,528128.0,61.323,61.4318,61.3162,61.3774,528128.0
2016-12-19 15:30:00,90.29,90.46,90.24,90.42,1390425.0,61.3774,61.493,61.3434,61.4658,1390425.0
2016-12-20 09:30:00,90.51,90.85,90.42,90.66,656097.0,61.527,61.7581,61.4658,61.6289,656097.0
2016-12-20 10:00:00,90.67,90.84,90.55,90.73,422646.0,61.6357,61.7513,61.5542,61.6765,422646.0
2016-12-20 10:30:00,90.72,90.78,90.46,90.56,319403.0,61.6697,61.7105,61.493,61.5609,319403.0
2016-12-20 11:00:00,90.56,90.7,90.47,90.62,374094.0,61.5609,61.6561,61.4998,61.6017,374094.0
2016-12-20 11:30:00,90.61,90.65,90.49,90.54,344913.0,61.5949,61.6221,61.5134,61.5474,344913.0
2016-12-20 12:00:00,90.54,90.78,90.52,90.75,298967.0,61.5474,61.7105,61.5338,61.6901,298967.0
2016-12-20 12:30:00,90.76,90.77,90.63,90.64,174798.0,61.6969,61.7037,61.6085,61.6153,174798.0
2016-12-20 13:00:00,90.64,90.74,90.58,90.67,217802.0,61.6153,61.6833,61.5745,61.6357,217802.0
2016-12-20 13:30:00,90.68,90.71,90.47,90.56,204997.0,61.6425,61.6629,61.4998,61.5609,204997.0
2016-12-20 14:00:00,90.57,90.57,90.42,90.44,228051.0,61.5677,61.5677,61.4658,61.4794,228051.0
2016-12-20 14:30:00,90.43,90.47,90.29,90.37,327619.0,61.4726,61.4998,61.3774,61.4318,327619.0
2016-12-20 15:00:00,90.37,90.5,90.37,90.48,328724.0,61.4318,61.5202,61.4318,61.5066,328724.0
2016-12-20 15:30:00,90.48,90.5,90.31,90.43,680552.0,61.5066,61.5202,61.391,61.4726,680552.0
2016-12-21 09:30:00,90.68,90.83,90.57,90.75,457683.0,61.6425,61.7445,61.5677,61.6901,457683.0
2016-12-21 10:00:00,90.74,90.8,90.55,90.59,325104.0,61.6833,61.7241,61.5542,61.5813,325104.0
2016-12-21 10:30:00,90.59,90.72,90.4,90.65,514303.0,61.5813,61.6697,61.4522,61.6221,514303.0
2016-12-21 11:00:00,90.65,90.77,90.62,90.75,313329.0,61.6221,61.7037,61.6017,61.6901,313329.0
2016-12-21 11:30:00,90.76,90.83,90.72,90.81,291652.0,61.6969,61.7445,61.6697,61.7309,291652.0
2016-12-21 12:00:00,90.81,90.9,90.53,90.57,314492.0,61.7309,61.7921,61.5406,61.5677,314492.0
2016-12-21 12:30:00,90.57,90.62,90.52,90.52,233847.0,61.5677,61.6017,61.5338,61.5338,233847.0
2016-12-21 13:00:00,90.52,90.55,90.43,90.53,375217.0,61.5338,61.5542,61.4726,61.5406,375217.0
2016-12-21 13:30:00,90.54,90.58,90.39,90.46,251643.0,61.5474,61.5745,61.4454,61.493,251643.0
2016-12-21 14:00:00,90.45,90.57,90.43,90.47,215594.0,61.4862,61.5677,61.4726,61.4998,215594.0
2016-12-21 14:30:00,90.48,90.5,90.43,90.43,247141.0,61.5066,61.5202,61.4726,61.4726,247141.0
2016-12-21 15:00:00,90.43,90.45,90.24,90.3,336559.0,61.4726,61.4862,61.3434,61.3842,336559.0
2016-12-21 15:30:00,90.29,90.5,90.18,90.32,1091819.0,61.3774,61.5202,61.3026,61.3978,1091819.0
2016-12-22 09:30:00,90.02,90.52,90.02,90.21,667714.0,61.1939,61.5338,61.1939,61.323,667714.0
2016-12-22 10:00:00,90.22,90.36,90.12,90.35,634304.0,61.3298,61.425,61.2618,61.4182,634304.0
2016-12-22 10:30:00,90.35,90.5,90.18,90.5,392290.0,61.4182,61.5202,61.3026,61.5202,392290.0
2016-12-22 11:00:00,90.51,90.63,90.34,90.63,478264.0,61.527,61.6085,61.4114,61.6085,478264.0
2016-12-22 11:30:00,90.63,90.88,90.6,90.82,406483.0,61.6085,61.7785,61.5881,61.7377,406483.0
2016-12-22 12:00:00,90.81,90.84,90.69,90.74,252032.0,61.7309,61.7513,61.6493,61.6833,252032.0
2016-12-22 12:30:00,90.74,90.77,90.61,90.68,279974.0,61.6833,61.7037,61.5949,61.6425,279974.0
2016-12-22 13:00:00,90.67,90.73,90.64,90.67,278835.0,61.6357,61.6765,61.6153,61.6357,278835.0
2016-12-22 13:30:00,90.68,90.88,90.64,90.84,280564.0,61.6425,61.7785,61.6153,61.7513,280564.0
2016-12-22 14:00:00,90.84,90.86,90.76,90.78,374521.0,61.7513,61.7649,61.6969,61.7105,374521.0
2016-12-22 14:30:00,90.77,90.83,90.62,90.76,309126.0,61.7037,61.7445,61.6017,61.6969,309126.0
2016-12-22 15:00:00,90.75,90.78,90.61,90.64,326978.0,61.6901,61.7105,61.5949,61.6153,326978.0
2016-12-22 15:30:00,90.64,90.9,90.56,90.86,846472.0,61.6153,61.7921,61.5609,61.7649,846472.0
2016-12-23 09:30:00,90.89,90.96,90.56,90.66,389262.0,61.7853,61.8329,61.5609,61.6289,389262.0
2016-12-23 10:00:00,90.67,90.78,90.58,90.69,272502.0,61.6357,61.7105,61.5745,61.6493,272502.0
2016-12-23 10:30:00,90.69,90.79,90.54,90.78,213545.0,61.6493,61.7173,61.5474,61.7105,213545.0
2016-12-23 11:00:00,90.78,90.86,90.71,90.75,272363.0,61.7105,61.7649,61.6629,61.6901,272363.0
2016-12-23 11:30:00,90.75,90.89,90.72,90.83,197933.0,61.6901,61.7853,61.6697,61.7445,197933.0
2016-12-23 12:00:00,90.83,90.92,90.69,90.71,201322.0,61.7445,61.8057,61.6493,61.6629,201322.0
2016-12-23 12:30:00,90.71,90.79,90.65,90.67,155046.0,61.6629,61.7173,61.6221,61.6357,155046.0
2016-12-23 13:00:00,90.68,90.72,90.61,90.7,139665.0,61.6425,61.6697,61.5949,61.6561,139665.0
2016-12-23 13:30:00,90.7,90.74,90.63,90.66,126746.0,61.6561,61.6833,61.6085,61.6289,126746.0
2016-12-23 14:00:00,90.65,90.73,90.59,90.6,145117.0,61.6221,61.6765,61.5813,61.5881,145117.0
2016-12-23 14:30:00,90.61,90.63,90.52,90.54,143444.0,61.5949,61.6085,61.5338,61.5474,143444.0
2016-12-23 15:00:00,90.55,90.71,90.54,90.62,248034.0,61.5542,61.6629,61.5474,61.6017,248034.0
2016-12-23 15:30:00,90.64,90.75,90.6,90.7,504443.0,61.6153,61.6901,61.5881,61.6561,504443.0
2016-12-27 09:30:00,90.83,91.11,90.6,90.77,553531.0,61.7445,61.9348,61.5881,61.7037,553531.0
2016-12-27 10:00:00,90.78,91.0,90.74,90.95,284005.0,61.7105,61.8601,61.6833,61.8261,284005.0
2016-12-27 10:30:00,90.95,90.99,90.86,90.95,185346.0,61.8261,61.8533,61.7649,61.8261,185346.0
2016-12-27 11:00:00,90.94,90.96,90.78,90.87,206007.0,61.8193,61.8329,61.7105,61.7717,206007.0
2016-12-27 11:30:00,90.87,90.93,90.83,90.91,174690.0,61.7717,61.8125,61.7445,61.7989,174690.0
2016-12-27 12:00:00,90.92,90.94,90.74,90.77,151294.0,61.8057,61.8193,61.6833,61.7037,151294.0
2016-12-27 12:30:00,90.76,90.83,90.75,90.8,118103.0,61.6969,61.7445,61.6901,61.7241,118103.0
2016-12-27 13:00:00,90.8,90.82,90.77,90.81,116650.0,61.7241,61.7377,61.7037,61.7309,116650.0
2016-12-27 13:30:00,90.81,90.83,90.73,90.73,135939.0,61.7309,61.7445,61.6765,61.6765,135939.0
2016-12-27 14:00:00,90.72,90.86,90.69,90.79,151417.0,61.6697,61.7649,61.6493,61.7173,151417.0
2016-12-27 14:30:00,90.78,90.8,90.67,90.68,162368.0,61.7105,61.7241,61.6357,61.6425,162368.0
2016-12-27 15:00:00,90.68,90.71,90.58,90.61,194700.0,61.6425,61.6629,61.5745,61.5949,194700.0
2016-12-27 15:30:00,90.61,90.76,90.59,90.74,486941.0,61.5949,61.6969,61.5813,61.6833,486941.0
2016-12-28 09:30:00,90.68,91.11,90.68,90.85,425446.0,61.6425,61.9348,61.6425,61.7581,425446.0
2016-12-28 10:00:00,90.85,91.04,90.81,90.95,293540.0,61.7581,61.8872,61.7309,61.8261,293540.0
2016-12-28 10:30:00,90.95,90.99,90.71,90.77,317000.0,61.8261,61.8533,61.6629,61.7037,317000.0
2016-12-28 11:00:00,90.76,90.97,90.69,90.97,270638.0,61.6969,61.8397,61.6493,61.8397,270638.0
2016-12-28 11:30:00,90.98,91.0,90.76,90.78,190144.0,61.8465,61.8601,61.6969,61.7105,190144.0
2016-12-28 12:00:00,90.78,90.78,90.58,90.67,174167.0,61.7105,61.7105,61.5745,61.6357,174167.0
2016-12-28 12:30:00,90.66,90.69,90.5,90.69,290369.0,61.6289,61.6493,61.5202,61.6493,290369.0
2016-12-28 13:00:00,90.69,90.74,90.55,90.73,148033.0,61.6493,61.6833,61.5542,61.6765,148033.0
2016-12-28 13:30:00,90.73,90.74,90.56,90.58,164229.0,61.6765,61.6833,61.5609,61.5745,164229.0
2016-12-28 14:00:00,90.58,90.62,90.39,90.42,289586.0,61.5745,61.6017,61.4454,61.4658,289586.0
2016-12-28 14:30:00,90.43,90.48,90.31,90.41,303472.0,61.4726,61.5066,61.391,61.459,303472.0
2016-12-28 15:00:00,90.41,90.45,90.32,90.34,406041.0,61.459,61.4862,61.3978,61.4114,406041.0
2016-12-28 15:30:00,90.35,90.44,90.26,90.31,735544.0,61.4182,61.4794,61.357,61.391,735544.0
2016-12-29 09:30:00,90.1,90.6,90.03,90.48,500326.0,61.2483,61.5881,61.2007,61.5066,500326.0
2016-12-29 10:00:00,90.48,90.55,90.38,90.52,314032.0,61.5066,61.5542,61.4386,61.5338,314032.0
2016-12-29 10:30:00,90.53,90.57,90.34,90.42,311515.0,61.5406,61.5677,61.4114,61.4658,311515.0
2016-12-29 11:00:00,90.43,90.49,90.37,90.45,293662.0,61.4726,61.5134,61.4318,61.4862,293662.0
2016-12-29 11:30:00,90.45,90.59,90.39,90.41,227394.0,61.4862,61.5813,61.4454,61.459,227394.0
2016-12-29 12:00:00,90.4,90.47,90.31,90.41,204792.0,61.4522,61.4998,61.391,61.459,204792.0
2016-12-29 12:30:00,90.42,90.46,90.18,90.22,261565.0,61.4658,61.493,61.3026,61.3298,261565.0
2016-12-29 13:00:00,90.21,90.29,90.16,90.17,210718.0,61.323,61.3774,61.289,61.2958,210718.0
2016-12-29 13:30:00,90.16,90.29,90.13,90.29,163181.0,61.289,61.3774,61.2686,61.3774,163181.0
2016-12-29 14:00:00,90.29,90.41,90.28,90.3,210610.0,61.3774,61.459,61.3706,61.3842,210610.0
2016-12-29 14:30:00,90.31,90.34,90.22,90.25,237091.0,61.391,61.4114,61.3298,61.3502,237091.0
2016-12-29 15:00:00,90.25,90.4,90.23,90.32,254343.0,61.3502,61.4522,61.3366,61.3978,254343.0
2016-12-29 15:30:00,90.33,90.39,90.28,90.32,854176.0,61.4046,61.4454,61.3706,61.3978,854176.0
2016-12-30 09:30:00,90.03,90.57,90.01,90.52,682570.0,61.2007,61.5677,61.1871,61.5338,682570.0
2016-12-30 10:00:00,90.53,90.58,90.23,90.31,305356.0,61.5406,61.5745,61.3366,61.391,305356.0
2016-12-30 10:30:00,90.31,90.48,90.31,90.41,255116.0,61.391,61.5066,61.391,61.459,255116.0
2016-12-30 11:00:00,90.4,90.6,90.39,90.56,252102.0,61.4522,61.5881,61.4454,61.5609,252102.0
2016-12-30 11:30:00,90.57,90.7,90.56,90.58,234491.0,61.5677,61.6561,61.5609,61.5745,234491.0
2016-12-30 12:00:00,90.57,90.62,90.52,90.55,192728.0,61.5677,61.6017,61.5338,61.5542,192728.0
2016-12-30 12:30:00,90.55,90.61,90.46,90.47,230709.0,61.5542,61.5949,61.493,61.4998,230709.0
2016-12-30 13:00:00,90.46,90.5,90.29,90.4,174072.0,61.493,61.5202,61.3774,61.4522,174072.0
2016-12-30 13:30:00,90.41,90.48,90.37,90.41,141153.0,61.459,61.5066,61.4318,61.459,141153.0
2016-12-30 14:00:00,90.41,90.43,90.24,90.33,191174.0,61.459,61.4726,61.3434,61.4046,191174.0
2016-12-30 14:30:00,90.32,90.35,90.03,90.11,335065.0,61.3978,61.4182,61.2007,61.255,335065.0
2016-12-30 15:00:00,90.11,90.31,90.09,90.3,355763.0,61.255,61.391,61.2415,61.3842,355763.0
2016-12-30 15:30:00,90.31,90.4,90.1,90.27,2094052.0,61.391,61.4522,61.2483,61.3638,2094052.0
2017-01-03 09:30:00,90.94,91.34,90.75,91.02,1018877.0,61.8193,62.0912,61.6901,61.8736,1018877.0
2017-01-03 10:00:00,91.02,91.04,90.77,90.83,714674.0,61.8736,61.8872,61.7037,61.7445,714674.0
2017-01-03 10:30:00,90.84,91.02,90.71,90.91,728031.0,61.7513,61.8736,61.6629,61.7989,728031.0
2017-01-03 11:00:00,90.9,90.95,90.41,90.43,600955.0,61.7921,61.8261,61.459,61.4726,600955.0
2017-01-03 11:30:00,90.46,90.56,90.15,90.45,491211.0,61.493,61.5609,61.2822,61.4862,491211.0
2017-01-03 12:00:00,90.45,90.56,90.21,90.28,386553.0,61.4862,61.5609,61.323,61.3706,386553.0
2017-01-03 12:30:00,90.27,90.53,90.2,90.51,267889.0,61.3638,61.5406,61.3162,61.527,267889.0
2017-01-03 13:00:00,90.5,90.52,90.38,90.47,204686.0,61.5202,61.5338,61.4386,61.4998,204686.0
2017-01-03 13:30:00,90.48,90.52,90.36,90.38,265171.0,61.5066,61.5338,61.425,61.4386,265171.0
2017-01-03 14:00:00,90.38,90.52,90.3,90.47,456463.0,61.4386,61.5338,61.3842,61.4998,456463.0
2017-01-03 14:30:00,90.48,90.55,90.39,90.52,578984.0,61.5066,61.5542,61.4454,61.5338,578984.0
2017-01-03 15:00:00,90.53,90.7,90.51,90.66,430032.0,61.5406,61.6561,61.527,61.6289,430032.0
2017-01-03 15:30:00,90.67,90.91,90.61,90.88,1506567.0,61.6357,61.7989,61.5949,61.7785,1506567.0
2017-01-04 09:30:00,91.17,91.17,90.35,90.44,798127.0,61.9756,61.9756,61.4182,61.4794,798127.0
2017-01-04 10:00:00,90.45,90.46,90.11,90.16,498051.0,61.4862,61.493,61.255,61.289,498051.0
2017-01-04 10:30:00,90.16,90.25,90.06,90.22,504486.0,61.289,61.3502,61.2211,61.3298,504486.0
2017-01-04 11:00:00,90.21,90.23,90.08,90.16,407826.0,61.323,61.3366,61.2347,61.289,407826.0
2017-01-04 11:30:00,90.17,90.24,90.1,90.17,451684.0,61.2958,61.3434,61.2483,61.2958,451684.0
2017-01-04 12:00:00,90.18,90.19,90.04,90.1,299510.0,61.3026,61.3094,61.2075,61.2483,299510.0
2017-01-04 12:30:00,90.1,90.19,90.03,90.17,227803.0,61.2483,61.3094,61.2007,61.2958,227803.0
2017-01-04 13:00:00,90.18,90.19,90.06,90.12,243321.0,61.3026,61.3094,61.2211,61.2618,243321.0
2017-01-04 13:30:00,90.11,90.14,90.04,90.07,372478.0,61.255,61.2754,61.2075,61.2279,372478.0
2017-01-04 14:00:00,90.07,90.15,90.01,90.04,439460.0,61.2279,61.2822,61.1871,61.2075,439460.0
2017-01-04 14:30:00,90.04,90.13,89.92,89.92,456843.0,61.2075,61.2686,61.1259,61.1259,456843.0
2017-01-04 15:00:00,89.92,89.97,89.79,89.79,537491.0,61.1259,61.1599,61.0375,61.0375,537491.0
2017-01-04 15:30:00,89.79,89.94,89.75,89.88,1632999.0,61.0375,61.1395,61.0103,61.0987,1632999.0
2017-01-05 09:30:00,90.19,90.3,89.57,89.58,888329.0,61.3094,61.3842,60.888,60.8948,888329.0
2017-01-05 10:00:00,89.58,89.74,89.46,89.55,631817.0,60.8948,61.0035,60.8132,60.8744,631817.0
2017-01-05 10:30:00,89.56,89.58,89.28,89.39,642847.0,60.8812,60.8948,60.6908,60.7656,642847.0
2017-01-05 11:00:00,89.39,89.39,88.96,88.96,856024.0,60.7656,60.7656,60.4733,60.4733,856024.0
2017-01-05 11:30:00,88.97,89.03,88.85,88.87,782569.0,60.4801,60.5209,60.3985,60.4121,782569.0
2017-01-05 12:00:00,88.87,88.88,88.44,88.57,1018226.0,60.4121,60.4189,60.1198,60.2082,1018226.0
2017-01-05 12:30:00,88.57,88.7,88.54,88.55,691435.0,60.2082,60.2966,60.1878,60.1946,691435.0
2017-01-05 13:00:00,88.56,88.62,88.48,88.52,664544.0,60.2014,60.2422,60.147,60.1742,664544.0
2017-01-05 13:30:00,88.52,88.59,88.47,88.52,505309.0,60.1742,60.2218,60.1402,60.1742,505309.0
2017-01-05 14:00:00,88.52,88.93,88.49,88.88,699437.0,60.1742,60.4529,60.1538,60.4189,699437.0
2017-01-05 14:30:00,88.87,88.92,88.75,88.76,518702.0,60.4121,60.4461,60.3305,60.3373,518702.0
2017-01-05 15:00:00,88.76,88.77,88.56,88.68,778820.0,60.3373,60.3441,60.2014,60.283,778820.0
2017-01-05 15:30:00,88.67,88.83,88.48,88.54,2218208.0,60.2762,60.3849,60.147,60.1878,2218208.0
2017-01-06 09:30:00,88.79,88.98,88.33,88.48,709040.0,60.3577,60.4869,60.045,60.147,709040.0
2017-01-06 10:00:00,88.46,88.6,88.08,88.11,1673395.0,60.1334,60.2286,59.8751,59.8955,1673395.0
2017-01-06 10:30:00,88.12,88.12,87.91,87.99,704405.0,59.9023,59.9023,59.7595,59.8139,704405.0
2017-01-06 11:00:00,87.99,88.26,87.82,88.26,605588.0,59.8139,59.9975,59.6984,59.9975,605588.0
2017-01-06 11:30:00,88.26,88.36,88.22,88.24,575837.0,59.9975,60.0654,59.9703,59.9839,575837.0
2017-01-06 12:00:00,88.24,88.28,87.95,88.12,5495044.0,59.9839,60.011,59.7867,59.9023,5495044.0
2017-01-06 12:30:00,88.12,88.44,87.96,88.39,715741.0,59.9023,60.1198,59.7935,60.0858,715741.0
2017-01-06 13:00:00,88.4,88.54,88.33,88.42,599087.0,60.0926,60.1878,60.045,60.1062,599087.0
2017-01-06 13:30:00,88.42,88.67,88.38,88.59,559474.0,60.1062,60.2762,60.079,60.2218,559474.0
2017-01-06 14:00:00,88.59,88.69,88.44,88.45,582124.0,60.2218,60.2898,60.1198,60.1266,582124.0
2017-01-06 14:30:00,88.44,88.63,88.43,88.56,371620.0,60.1198,60.249,60.113,60.2014,371620.0
2017-01-06 15:00:00,88.56,88.63,88.54,88.56,524671.0,60.2014,60.249,60.1878,60.2014,524671.0
2017-01-06 15:30:00,88.56,88.65,88.47,88.52,1526528.0,60.2014,60.2626,60.1402,60.1742,1526528.0
2017-01-09 09:30:00,88.22,88.22,87.24,87.28,983114.0,59.9703,59.9703,59.3041,59.3313,983114.0
2017-01-09 10:00:00,87.28,87.29,86.89,86.99,1052335.0,59.3313,59.3381,59.0662,59.1341,1052335.0
2017-01-09 10:30:00,86.99,87.08,86.83,87.06,948514.0,59.1341,59.1953,59.0254,59.1817,948514.0
2017-01-09 11:00:00,87.06,87.19,86.85,86.96,801543.0,59.1817,59.2701,59.039,59.1137,801543.0
2017-01-09 11:30:00,86.95,86.98,86.58,86.63,755189.0,59.1069,59.1273,58.8554,58.8894,755189.0
2017-01-09 12:00:00,86.62,86.77,86.58,86.77,520762.0,58.8826,58.9846,58.8554,58.9846,520762.0
2017-01-09 12:30:00,86.77,86.79,86.62,86.63,434909.0,58.9846,58.9982,58.8826,58.8894,434909.0
2017-01-09 13:00:00,86.62,86.65,86.55,86.62,342627.0,58.8826,58.903,58.835,58.8826,342627.0
2017-01-09 13:30:00,86.62,86.89,86.59,86.88,378828.0,58.8826,59.0662,58.8622,59.0594,378828.0
2017-01-09 14:00:00,86.88,86.92,86.75,86.83,517097.0,59.0594,59.0865,58.971,59.0254,517097.0
2017-01-09 14:30:00,86.83,87.1,86.81,87.06,766901.0,59.0254,59.2089,59.0118,59.1817,766901.0
2017-01-09 15:00:00,87.05,87.16,87.02,87.08,588967.0,59.1749,59.2497,59.1545,59.1953,588967.0
2017-01-09 15:30:00,87.08,87.26,87.05,87.08,2110170.0,59.1953,59.3177,59.1749,59.1953,2110170.0
2017-01-10 09:30:00,87.17,87.17,86.56,86.71,876725.0,59.2565,59.2565,58.8418,58.9438,876725.0
2017-01-10 10:00:00,86.72,87.1,86.7,86.96,596085.0,58.9506,59.2089,58.937,59.1137,596085.0
2017-01-10 10:30:00,86.96,87.17,86.96,87.03,583112.0,59.1137,59.2565,59.1137,59.1613,583112.0
2017-01-10 11:00:00,87.03,87.27,86.95,87.04,455479.0,59.1613,59.3245,59.1069,59.1681,455479.0
2017-01-10 11:30:00,87.04,87.28,87.03,87.22,440174.0,59.1681,59.3313,59.1613,59.2905,440174.0
2017-01-10 12:00:00,87.22,87.31,87.13,87.25,306936.0,59.2905,59.3517,59.2293,59.3109,306936.0
2017-01-10 12:30:00,87.25,87.26,86.94,86.96,300400.0,59.3109,59.3177,59.1001,59.1137,300400.0
2017-01-10 13:00:00,86.96,87.05,86.83,86.86,284605.0,59.1137,59.1749,59.0254,59.0458,284605.0
2017-01-10 13:30:00,86.86,86.87,86.4,86.42,634617.0,59.0458,59.0526,58.7331,58.7467,634617.0
2017-01-10 14:00:00,86.42,86.43,86.07,86.1,931183.0,58.7467,58.7535,58.5087,58.5291,931183.0
2017-01-10 14:30:00,86.1,86.21,85.96,85.99,1056731.0,58.5291,58.6039,58.434,58.4544,1056731.0
2017-01-10 15:00:00,85.98,86.31,85.96,86.12,1193807.0,58.4476,58.6719,58.434,58.5427,1193807.0
2017-01-10 15:30:00,86.12,86.21,85.91,85.95,2023901.0,58.5427,58.6039,58.4,58.4272,2023901.0
2017-01-11 09:30:00,85.9,86.66,85.86,86.63,1409146.0,58.3932,58.9098,58.366,58.8894,1409146.0
2017-01-11 10:00:00,86.62,86.68,86.35,86.54,626035.0,58.8826,58.9234,58.6991,58.8282,626035.0
2017-01-11 10:30:00,86.54,86.75,86.31,86.61,970188.0,58.8282,58.971,58.6719,58.8758,970188.0
2017-01-11 11:00:00,86.61,86.89,86.61,86.65,835003.0,58.8758,59.0662,58.8758,58.903,835003.0
2017-01-11 11:30:00,86.66,86.83,86.39,86.79,630503.0,58.9098,59.0254,58.7263,58.9982,630503.0
2017-01-11 12:00:00,86.8,86.95,86.62,86.75,509579.0,59.005,59.1069,58.8826,58.971,509579.0
2017-01-11 12:30:00,86.75,86.81,86.51,86.73,463172.0,58.971,59.0118,58.8078,58.9574,463172.0
2017-01-11 13:00:00,86.73,86.81,86.5,86.58,407169.0,58.9574,59.0118,58.801,58.8554,407169.0
2017-01-11 13:30:00,86.57,86.86,86.55,86.82,352941.0,58.8486,59.0458,58.835,59.0186,352941.0
2017-01-11 14:00:00,86.83,86.89,86.72,86.73,386369.0,59.0254,59.0662,58.9506,58.9574,386369.0
2017-01-11 14:30:00,86.73,86.8,86.54,86.56,367586.0,58.9574,59.005,58.8282,58.8418,367586.0
2017-01-11 15:00:00,86.56,86.58,86.44,86.52,651946.0,58.8418,58.8554,58.7603,58.8146,651946.0
2017-01-11 15:30:00,86.52,86.86,86.5,86.79,1184488.0,58.8146,59.0458,58.801,58.9982,1184488.0
2017-01-12 09:30:00,87.27,87.38,86.45,86.48,1174254.0,59.3245,59.3992,58.7671,58.7874,1174254.0
2017-01-12 10:00:00,86.47,86.78,86.07,86.74,1301541.0,58.7806,58.9914,58.5087,58.9642,1301541.0
2017-01-12 10:30:00,86.75,86.82,86.26,86.3,730916.0,58.971,59.0186,58.6379,58.6651,730916.0
2017-01-12 11:00:00,86.28,86.44,86.17,86.33,648671.0,58.6515,58.7603,58.5767,58.6855,648671.0
2017-01-12 11:30:00,86.33,86.5,86.28,86.32,376099.0,58.6855,58.801,58.6515,58.6787,376099.0
2017-01-12 12:00:00,86.32,86.44,86.23,86.38,431891.0,58.6787,58.7603,58.6175,58.7195,431891.0
2017-01-12 12:30:00,86.38,86.48,86.35,86.38,361986.0,58.7195,58.7874,58.6991,58.7195,361986.0
2017-01-12 13:00:00,86.38,86.44,86.29,86.42,320676.0,58.7195,58.7603,58.6583,58.7467,320676.0
2017-01-12 13:30:00,86.42,86.43,86.34,86.39,331411.0,58.7467,58.7535,58.6923,58.7263,331411.0
2017-01-12 14:00:00,86.4,86.45,86.3,86.44,334397.0,58.7331,58.7671,58.6651,58.7603,334397.0
2017-01-12 14:30:00,86.44,86.48,86.36,86.42,493889.0,58.7603,58.7874,58.7059,58.7467,493889.0
2017-01-12 15:00:00,86.42,86.48,86.36,86.38,649256.0,58.7467,58.7874,58.7059,58.7195,649256.0
2017-01-12 15:30:00,86.38,86.45,86.3,86.34,1257121.0,58.7195,58.7671,58.6651,58.6923,1257121.0
2017-01-13 09:30:00,86.27,86.54,86.2,86.32,1246832.0,58.6447,58.8282,58.5971,58.6787,1246832.0
2017-01-13 10:00:00,86.32,86.55,86.31,86.48,522356.0,58.6787,58.835,58.6719,58.7874,522356.0
2017-01-13 10:30:00,86.48,86.68,86.46,86.64,385000.0,58.7874,58.9234,58.7738,58.8962,385000.0
2017-01-13 11:00:00,86.63,86.67,86.4,86.48,449444.0,58.8894,58.9166,58.7331,58.7874,449444.0
2017-01-13 11:30:00,86.48,86.51,86.3,86.47,315767.0,58.7874,58.8078,58.6651,58.7806,315767.0
2017-01-13 12:00:00,86.47,86.49,86.3,86.43,342233.0,58.7806,58.7942,58.6651,58.7535,342233.0
2017-01-13 12:30:00,86.44,86.46,86.28,86.3,428918.0,58.7603,58.7738,58.6515,58.6651,428918.0
2017-01-13 13:00:00,86.3,86.38,86.29,86.34,323060.0,58.6651,58.7195,58.6583,58.6923,323060.0
2017-01-13 13:30:00,86.35,86.41,86.31,86.36,221525.0,58.6991,58.7399,58.6719,58.7059,221525.0
2017-01-13 14:00:00,86.36,86.38,86.22,86.27,283029.0,58.7059,58.7195,58.6107,58.6447,283029.0
2017-01-13 14:30:00,86.27,86.35,86.25,86.29,269125.0,58.6447,58.6991,58.6311,58.6583,269125.0
2017-01-13 15:00:00,86.29,86.33,86.17,86.29,355198.0,58.6583,58.6855,58.5767,58.6583,355198.0
2017-01-13 15:30:00,86.3,86.48,86.26,86.35,1219502.0,58.6651,58.7874,58.6379,58.6991,1219502.0
2017-01-17 09:30:00,86.56,87.24,86.25,87.16,1851407.0,58.8418,59.3041,58.6311,59.2497,1851407.0
2017-01-17 10:00:00,87.16,87.19,86.93,87.1,817974.0,59.2497,59.2701,59.0933,59.2089,817974.0
2017-01-17 10:30:00,87.1,87.24,87.01,87.11,671938.0,59.2089,59.3041,59.1477,59.2157,671938.0
2017-01-17 11:00:00,87.11,87.11,86.71,86.75,603214.0,59.2157,59.2157,58.9438,58.971,603214.0
2017-01-17 11:30:00,86.75,86.9,86.63,86.86,685344.0,58.971,59.073,58.8894,59.0458,685344.0
2017-01-17 12:00:00,86.86,87.05,86.85,87.04,356432.0,59.0458,59.1749,59.039,59.1681,356432.0
2017-01-17 12:30:00,87.04,87.1,87.0,87.04,320254.0,59.1681,59.2089,59.1409,59.1681,320254.0
2017-01-17 13:00:00,87.05,87.11,87.01,87.11,295934.0,59.1749,59.2157,59.1477,59.2157,295934.0
2017-01-17 13:30:00,87.1,87.25,87.09,87.23,506048.0,59.2089,59.3109,59.2021,59.2973,506048.0
2017-01-17 14:00:00,87.23,87.24,87.11,87.15,435627.0,59.2973,59.3041,59.2157,59.2429,435627.0
2017-01-17 14:30:00,87.15,87.17,87.01,87.11,777812.0,59.2429,59.2565,59.1477,59.2157,777812.0
2017-01-17 15:00:00,87.11,87.17,87.03,87.12,846632.0,59.2157,59.2565,59.1613,59.2225,846632.0
2017-01-17 15:30:00,87.12,87.39,87.0,87.35,1884686.0,59.2225,59.406,59.1409,59.3789,1884686.0
2017-01-18 09:30:00,87.06,87.41,86.81,86.86,984706.0,59.1817,59.4196,59.0118,59.0458,984706.0
2017-01-18 10:00:00,86.86,86.91,86.61,86.63,713740.0,59.0458,59.0797,58.8758,58.8894,713740.0
2017-01-18 10:30:00,86.64,86.78,86.56,86.62,452357.0,58.8962,58.9914,58.8418,58.8826,452357.0
2017-01-18 11:00:00,86.62,86.85,86.54,86.74,478136.0,58.8826,59.039,58.8282,58.9642,478136.0
2017-01-18 11:30:00,86.75,86.77,86.57,86.6,485595.0,58.971,58.9846,58.8486,58.869,485595.0
2017-01-18 12:00:00,86.6,86.72,86.55,86.6,343496.0,58.869,58.9506,58.835,58.869,343496.0
2017-01-18 12:30:00,86.6,86.61,86.26,86.27,425518.0,58.869,58.8758,58.6379,58.6447,425518.0
2017-01-18 13:00:00,86.27,86.29,86.16,86.19,493646.0,58.6447,58.6583,58.5699,58.5903,493646.0
2017-01-18 13:30:00,86.18,86.19,86.05,86.11,508332.0,58.5835,58.5903,58.4951,58.5359,508332.0
2017-01-18 14:00:00,86.12,86.27,86.1,86.22,402568.0,58.5427,58.6447,58.5291,58.6107,402568.0
2017-01-18 14:30:00,86.23,86.24,86.15,86.22,383738.0,58.6175,58.6243,58.5631,58.6107,383738.0
2017-01-18 15:00:00,86.23,86.27,86.17,86.18,525942.0,58.6175,58.6447,58.5767,58.5835,525942.0
2017-01-18 15:30:00,86.18,86.3,86.16,86.28,2255547.0,58.5835,58.6651,58.5699,58.6515,2255547.0
2017-01-19 09:30:00,85.97,86.1,85.01,85.05,2081113.0,58.4408,58.5291,57.7882,57.8154,2081113.0
2017-01-19 10:00:00,85.06,85.18,84.9,84.98,1073630.0,57.8222,57.9037,57.7134,57.7678,1073630.0
2017-01-19 10:30:00,85.0,85.03,84.86,84.9,827169.0,57.7814,57.8018,57.6862,57.7134,827169.0
2017-01-19 11:00:00,84.89,85.13,84.8,85.06,820394.0,57.7066,57.8697,57.6454,57.8222,820394.0
2017-01-19 11:30:00,85.07,85.14,84.98,85.04,659718.0,57.829,57.8765,57.7678,57.8086,659718.0
2017-01-19 12:00:00,85.04,85.14,84.93,84.96,464397.0,57.8086,57.8765,57.7338,57.7542,464397.0
2017-01-19 12:30:00,84.95,85.04,84.9,85.03,897790.0,57.7474,57.8086,57.7134,57.8018,897790.0
2017-01-19 13:00:00,85.02,85.14,84.93,84.99,603606.0,57.795,57.8765,57.7338,57.7746,603606.0
2017-01-19 13:30:00,85.0,85.08,84.95,85.0,404566.0,57.7814,57.8358,57.7474,57.7814,404566.0
2017-01-19 14:00:00,85.0,85.05,84.8,84.81,687559.0,57.7814,57.8154,57.6454,57.6522,687559.0
2017-01-19 14:30:00,84.81,84.85,84.71,84.71,706605.0,57.6522,57.6794,57.5842,57.5842,706605.0
2017-01-19 15:00:00,84.71,84.79,84.65,84.71,846815.0,57.5842,57.6386,57.5434,57.5842,846815.0
2017-01-19 15:30:00,84.71,84.81,84.59,84.71,2771763.0,57.5842,57.6522,57.5027,57.5842,2771763.0
2017-01-20 09:30:00,85.44,85.96,85.27,85.35,3243004.0,58.0805,58.434,57.9649,58.0193,3243004.0
2017-01-20 10:00:00,85.35,85.65,85.24,85.56,1151590.0,58.0193,58.2232,57.9445,58.162,1151590.0
2017-01-20 10:30:00,85.57,85.6,85.4,85.56,652597.0,58.1688,58.1892,58.0533,58.162,652597.0
2017-01-20 11:00:00,85.56,85.59,85.28,85.34,742396.0,58.162,58.1824,57.9717,58.0125,742396.0
2017-01-20 11:30:00,85.34,85.4,85.31,85.36,486898.0,58.0125,58.0533,57.9921,58.0261,486898.0
2017-01-20 12:00:00,85.36,85.43,85.09,85.25,842722.0,58.0261,58.0737,57.8425,57.9513,842722.0
2017-01-20 12:30:00,85.24,85.34,85.1,85.22,531035.0,57.9445,58.0125,57.8493,57.9309,531035.0
2017-01-20 13:00:00,85.21,85.25,85.05,85.23,608348.0,57.9241,57.9513,57.8154,57.9377,608348.0
2017-01-20 13:30:00,85.24,85.37,85.2,85.27,517837.0,57.9445,58.0329,57.9173,57.9649,517837.0
2017-01-20 14:00:00,85.26,85.44,85.22,85.38,520028.0,57.9581,58.0805,57.9309,58.0397,520028.0
2017-01-20 14:30:00,85.38,85.52,85.29,85.48,778512.0,58.0397,58.1349,57.9785,58.1077,778512.0
2017-01-20 15:00:00,85.48,85.65,85.43,85.45,1061039.0,58.1077,58.2232,58.0737,58.0873,1061039.0
2017-01-20 15:30:00,85.45,85.95,85.42,85.88,3049144.0,58.0873,58.4272,58.0669,58.3796,3049144.0
2017-01-23 09:30:00,85.65,85.88,85.45,85.63,1258463.0,58.2232,58.3796,58.0873,58.2096,1258463.0
2017-01-23 10:00:00,85.63,85.76,85.31,85.31,665996.0,58.2096,58.298,57.9921,57.9921,665996.0
2017-01-23 10:30:00,85.31,85.35,85.12,85.17,486128.0,57.9921,58.0193,57.8629,57.8969,486128.0
2017-01-23 11:00:00,85.16,85.17,84.92,85.0,771775.0,57.8901,57.8969,57.727,57.7814,771775.0
2017-01-23 11:30:00,85.0,85.06,84.78,84.92,619624.0,57.7814,57.8222,57.6318,57.727,619624.0
2017-01-23 12:00:00,84.92,84.93,84.75,84.79,522696.0,57.727,57.7338,57.6114,57.6386,522696.0
2017-01-23 12:30:00,84.79,84.93,84.78,84.91,330095.0,57.6386,57.7338,57.6318,57.7202,330095.0
2017-01-23 13:00:00,84.91,84.97,84.86,84.9,423464.0,57.7202,57.761,57.6862,57.7134,423464.0
2017-01-23 13:30:00,84.9,85.15,84.86,85.05,457266.0,57.7134,57.8833,57.6862,57.8154,457266.0
2017-01-23 14:00:00,85.05,85.07,84.87,84.91,495382.0,57.8154,57.829,57.693,57.7202,495382.0
2017-01-23 14:30:00,84.9,84.92,84.8,84.88,483429.0,57.7134,57.727,57.6454,57.6998,483429.0
2017-01-23 15:00:00,84.88,84.94,84.8,84.89,520256.0,57.6998,57.7406,57.6454,57.7066,520256.0
2017-01-23 15:30:00,84.88,85.06,84.87,85.0,1284234.0,57.6998,57.8222,57.693,57.7814,1284234.0
2017-01-24 09:30:00,84.98,85.47,84.94,85.21,1292533.0,57.7678,58.1009,57.7406,57.9241,1292533.0
2017-01-24 10:00:00,85.21,85.26,84.82,84.92,837205.0,57.9241,57.9581,57.659,57.727,837205.0
2017-01-24 10:30:00,84.92,85.15,84.89,85.06,752494.0,57.727,57.8833,57.7066,57.8222,752494.0
2017-01-24 11:00:00,85.05,85.24,85.03,85.22,503642.0,57.8154,57.9445,57.8018,57.9309,503642.0
2017-01-24 11:30:00,85.22,85.24,85.01,85.04,680833.0,57.9309,57.9445,57.7882,57.8086,680833.0
2017-01-24 12:00:00,85.04,85.1,84.93,84.98,703094.0,57.8086,57.8493,57.7338,57.7678,703094.0
2017-01-24 12:30:00,84.99,85.28,84.98,85.24,467666.0,57.7746,57.9717,57.7678,57.9445,467666.0
2017-01-24 13:00:00,85.23,85.3,85.12,85.22,505266.0,57.9377,57.9853,57.8629,57.9309,505266.0
2017-01-24 13:30:00,85.22,85.32,85.13,85.19,662992.0,57.9309,57.9989,57.8697,57.9105,662992.0
2017-01-24 14:00:00,85.19,85.25,85.11,85.15,668194.0,57.9105,57.9513,57.8561,57.8833,668194.0
2017-01-24 14:30:00,85.16,85.26,85.14,85.22,503769.0,57.8901,57.9581,57.8765,57.9309,503769.0
2017-01-24 15:00:00,85.22,85.45,85.22,85.29,770910.0,57.9309,58.0873,57.9309,57.9785,770910.0
2017-01-24 15:30:00,85.29,85.3,85.07,85.1,1041800.0,57.9785,57.9853,57.829,57.8493,1041800.0
2017-01-25 09:30:00,85.34,85.48,85.27,85.45,764248.0,58.0125,58.1077,57.9649,58.0873,764248.0
2017-01-25 10:00:00,85.45,85.54,85.39,85.47,634451.0,58.0873,58.1485,58.0465,58.1009,634451.0
2017-01-25 10:30:00,85.47,85.88,85.4,85.81,698810.0,58.1009,58.3796,58.0533,58.332,698810.0
2017-01-25 11:00:00,85.81,85.83,85.55,85.72,563547.0,58.332,58.3456,58.1552,58.2708,563547.0
2017-01-25 11:30:00,85.71,85.71,85.51,85.59,328670.0,58.264,58.264,58.1281,58.1824,328670.0
2017-01-25 12:00:00,85.59,85.62,85.46,85.54,405356.0,58.1824,58.2028,58.0941,58.1485,405356.0
2017-01-25 12:30:00,85.54,85.61,85.51,85.54,277652.0,58.1485,58.196,58.1281,58.1485,277652.0
2017-01-25 13:00:00,85.53,85.54,85.38,85.39,400427.0,58.1417,58.1485,58.0397,58.0465,400427.0
2017-01-25 13:30:00,85.39,85.51,85.36,85.44,345172.0,58.0465,58.1281,58.0261,58.0805,345172.0
2017-01-25 14:00:00,85.44,85.55,85.4,85.48,408421.0,58.0805,58.1552,58.0533,58.1077,408421.0
2017-01-25 14:30:00,85.48,85.52,85.31,85.32,440156.0,58.1077,58.1349,57.9921,57.9989,440156.0
2017-01-25 15:00:00,85.32,85.38,85.25,85.38,625322.0,57.9989,58.0397,57.9513,58.0397,625322.0
2017-01-25 15:30:00,85.38,85.49,85.34,85.37,1187506.0,58.0397,58.1145,58.0125,58.0329,1187506.0
2017-01-26 09:30:00,85.69,85.83,85.33,85.48,898906.0,58.2504,58.3456,58.0057,58.1077,898906.0
2017-01-26 10:00:00,85.48,85.75,85.47,85.55,748987.0,58.1077,58.2912,58.1009,58.1552,748987.0
2017-01-26 10:30:00,85.55,85.57,85.3,85.38,651903.0,58.1552,58.1688,57.9853,58.0397,651903.0
2017-01-26 11:00:00,85.38,85.39,85.14,85.17,629161.0,58.0397,58.0465,57.8765,57.8969,629161.0
2017-01-26 11:30:00,85.16,85.38,85.12,85.27,439775.0,57.8901,58.0397,57.8629,57.9649,439775.0
2017-01-26 12:00:00,85.28,85.4,85.25,85.38,354589.0,57.9717,58.0533,57.9513,58.0397,354589.0
2017-01-26 12:30:00,85.38,85.46,85.3,85.46,240300.0,58.0397,58.0941,57.9853,58.0941,240300.0
2017-01-26 13:00:00,85.45,85.5,85.33,85.47,340296.0,58.0873,58.1213,58.0057,58.1009,340296.0
2017-01-26 13:30:00,85.46,85.56,85.43,85.55,366665.0,58.0941,58.162,58.0737,58.1552,366665.0
2017-01-26 14:00:00,85.55,85.56,85.41,85.55,429305.0,58.1552,58.162,58.0601,58.1552,429305.0
2017-01-26 14:30:00,85.55,85.63,85.47,85.59,435359.0,58.1552,58.2096,58.1009,58.1824,435359.0
2017-01-26 15:00:00,85.59,85.6,85.37,85.53,587823.0,58.1824,58.1892,58.0329,58.1417,587823.0
2017-01-26 15:30:00,85.53,85.62,85.44,85.6,871807.0,58.1417,58.2028,58.0805,58.1892,871807.0
2017-01-27 09:30:00,85.3,85.75,85.23,85.24,980672.0,57.9853,58.2912,57.9377,57.9445,980672.0
2017-01-27 10:00:00,85.23,85.59,85.21,85.48,568148.0,57.9377,58.1824,57.9241,58.1077,568148.0
2017-01-27 10:30:00,85.48,85.51,85.21,85.23,561524.0,58.1077,58.1281,57.9241,57.9377,561524.0
2017-01-27 11:00:00,85.24,85.32,85.04,85.27,708561.0,57.9445,57.9989,57.8086,57.9649,708561.0
2017-01-27 11:30:00,85.27,85.44,85.22,85.41,479290.0,57.9649,58.0805,57.9309,58.0601,479290.0
2017-01-27 12:00:00,85.41,85.47,85.25,85.3,433358.0,58.0601,58.1009,57.9513,57.9853,433358.0
2017-01-27 12:30:00,85.29,85.34,85.11,85.18,575557.0,57.9785,58.0125,57.8561,57.9037,575557.0
2017-01-27 13:00:00,85.18,85.19,85.06,85.18,435894.0,57.9037,57.9105,57.8222,57.9037,435894.0
2017-01-27 13:30:00,85.18,85.35,85.16,85.33,411362.0,57.9037,58.0193,57.8901,58.0057,411362.0
2017-01-27 14:00:00,85.34,85.4,85.27,85.32,423153.0,58.0125,58.0533,57.9649,57.9989,423153.0
2017-01-27 14:30:00,85.33,85.41,85.28,85.36,421914.0,58.0057,58.0601,57.9717,58.0261,421914.0
2017-01-27 15:00:00,85.36,85.44,85.33,85.38,507235.0,58.0261,58.0805,58.0057,58.0397,507235.0
2017-01-27 15:30:00,85.38,85.53,85.22,85.49,1462753.0,58.0397,58.1417,57.9309,58.1145,1462753.0
2017-01-30 09:30:00,85.42,85.45,84.81,84.98,1104522.0,58.0669,58.0873,57.6522,57.7678,1104522.0
2017-01-30 10:00:00,84.98,85.06,84.89,85.03,591953.0,57.7678,57.8222,57.7066,57.8018,591953.0
2017-01-30 10:30:00,85.03,85.04,84.6,84.66,748857.0,57.8018,57.8086,57.5095,57.5502,748857.0
2017-01-30 11:00:00,84.66,84.7,84.52,84.65,740916.0,57.5502,57.5774,57.4551,57.5434,740916.0
2017-01-30 11:30:00,84.66,84.89,84.51,84.75,573887.0,57.5502,57.7066,57.4483,57.6114,573887.0
2017-01-30 12:00:00,84.76,84.81,84.61,84.64,598619.0,57.6182,57.6522,57.5163,57.5366,598619.0
2017-01-30 12:30:00,84.63,84.64,84.33,84.44,641134.0,57.5298,57.5366,57.3259,57.4007,641134.0
2017-01-30 13:00:00,84.44,84.47,84.38,84.45,347163.0,57.4007,57.4211,57.3599,57.4075,347163.0
2017-01-30 13:30:00,84.46,84.56,84.42,84.54,536168.0,57.4143,57.4823,57.3871,57.4687,536168.0
2017-01-30 14:00:00,84.54,84.62,84.47,84.51,503636.0,57.4687,57.5231,57.4211,57.4483,503636.0
2017-01-30 14:30:00,84.51,84.57,84.36,84.36,445584.0,57.4483,57.4891,57.3463,57.3463,445584.0
2017-01-30 15:00:00,84.36,84.38,84.17,84.26,665496.0,57.3463,57.3599,57.2172,57.2783,665496.0
2017-01-30 15:30:00,84.26,84.9,84.23,84.81,1989940.0,57.2783,57.7134,57.2579,57.6522,1989940.0
2017-01-31 09:30:00,85.07,85.07,84.11,84.17,1648848.0,57.829,57.829,57.1764,57.2172,1648848.0
2017-01-31 10:00:00,84.17,84.18,83.67,83.71,1406922.0,57.2172,57.2239,56.8773,56.9045,1406922.0
2017-01-31 10:30:00,83.71,84.0,83.31,83.34,1355492.0,56.9045,57.1016,56.6325,56.6529,1355492.0
2017-01-31 11:00:00,83.34,83.95,83.13,83.77,1410456.0,56.6529,57.0676,56.5102,56.9452,1410456.0
2017-01-31 11:30:00,83.77,84.0,83.77,83.93,649910.0,56.9452,57.1016,56.9452,57.054,649910.0
2017-01-31 12:00:00,83.93,84.14,83.92,83.98,707182.0,57.054,57.1968,57.0472,57.088,707182.0
2017-01-31 12:30:00,83.97,84.0,83.9,83.97,598492.0,57.0812,57.1016,57.0336,57.0812,598492.0
2017-01-31 13:00:00,83.97,84.19,83.84,83.99,803498.0,57.0812,57.2307,56.9928,57.0948,803498.0
2017-01-31 13:30:00,83.99,84.0,83.53,83.67,755870.0,57.0948,57.1016,56.7821,56.8773,755870.0
2017-01-31 14:00:00,83.67,83.68,83.42,83.43,821813.0,56.8773,56.8841,56.7073,56.7141,821813.0
2017-01-31 14:30:00,83.44,83.61,83.32,83.6,769903.0,56.7209,56.8365,56.6393,56.8297,769903.0
2017-01-31 15:00:00,83.59,83.62,83.35,83.44,1042296.0,56.8229,56.8433,56.6597,56.7209,1042296.0
2017-01-31 15:30:00,83.43,83.92,83.4,83.89,2167020.0,56.7141,57.0472,56.6937,57.0268,2167020.0
2017-02-01 09:30:00,84.0,84.16,83.22,83.26,1773785.0,57.1016,57.2104,56.5714,56.5985,1773785.0
2017-02-01 10:00:00,83.26,83.46,83.01,83.03,1057433.0,56.5985,56.7345,56.4286,56.4422,1057433.0
2017-02-01 10:30:00,83.04,83.06,82.81,82.91,1338067.0,56.449,56.4626,56.2926,56.3606,1338067.0
2017-02-01 11:00:00,82.92,83.09,82.84,82.85,827580.0,56.3674,56.483,56.313,56.3198,827580.0
2017-02-01 11:30:00,82.86,82.94,82.7,82.76,764426.0,56.3266,56.381,56.2179,56.2587,764426.0
2017-02-01 12:00:00,82.77,82.87,82.66,82.87,641618.0,56.2655,56.3334,56.1907,56.3334,641618.0
2017-02-01 12:30:00,82.87,82.96,82.76,82.77,373849.0,56.3334,56.3946,56.2587,56.2655,373849.0
2017-02-01 13:00:00,82.77,82.84,82.71,82.77,447480.0,56.2655,56.313,56.2247,56.2655,447480.0
2017-02-01 13:30:00,82.77,82.8,82.54,82.62,563323.0,56.2655,56.2859,56.1091,56.1635,563323.0
2017-02-01 14:00:00,82.62,82.97,82.6,82.87,979742.0,56.1635,56.4014,56.1499,56.3334,979742.0
2017-02-01 14:30:00,82.87,82.95,82.65,82.72,696750.0,56.3334,56.3878,56.1839,56.2315,696750.0
2017-02-01 15:00:00,82.73,82.85,82.71,82.77,937075.0,56.2383,56.3198,56.2247,56.2655,937075.0
2017-02-01 15:30:00,82.78,83.09,82.76,82.95,1998401.0,56.2723,56.483,56.2587,56.3878,1998401.0
2017-02-02 09:30:00,83.21,83.25,82.55,82.56,1193710.0,56.5646,56.5918,56.1159,56.1227,1193710.0
2017-02-02 10:00:00,82.56,83.01,82.55,82.94,1157061.0,56.1227,56.4286,56.1159,56.381,1157061.0
2017-02-02 10:30:00,82.94,83.3,82.85,83.23,1206479.0,56.381,56.6257,56.3198,56.5782,1206479.0
2017-02-02 11:00:00,83.22,83.32,83.13,83.23,658548.0,56.5714,56.6393,56.5102,56.5782,658548.0
2017-02-02 11:30:00,83.23,83.3,83.15,83.15,411491.0,56.5782,56.6257,56.5238,56.5238,411491.0
2017-02-02 12:00:00,83.15,83.27,83.13,83.17,389107.0,56.5238,56.6053,56.5102,56.5374,389107.0
2017-02-02 12:30:00,83.17,83.44,83.13,83.37,492587.0,56.5374,56.7209,56.5102,56.6733,492587.0
2017-02-02 13:00:00,83.37,83.53,82.94,83.35,516581.0,56.6733,56.7821,56.381,56.6597,516581.0
2017-02-02 13:30:00,83.36,83.5,83.31,83.44,323086.0,56.6665,56.7617,56.6325,56.7209,323086.0
2017-02-02 14:00:00,83.44,83.5,83.26,83.29,540486.0,56.7209,56.7617,56.5985,56.6189,540486.0
2017-02-02 14:30:00,83.29,83.3,83.03,83.08,541016.0,56.6189,56.6257,56.4422,56.4762,541016.0
2017-02-02 15:00:00,83.08,83.26,83.07,83.25,703524.0,56.4762,56.5985,56.4694,56.5918,703524.0
2017-02-02 15:30:00,83.24,83.46,83.21,83.45,1341437.0,56.585,56.7345,56.5646,56.7277,1341437.0
2017-02-03 09:30:00,83.55,83.72,82.9,83.08,1655173.0,56.7957,56.9112,56.3538,56.4762,1655173.0
2017-02-03 10:00:00,83.08,83.53,82.98,83.43,938602.0,56.4762,56.7821,56.4082,56.7141,938602.0
2017-02-03 10:30:00,83.43,83.62,83.2,83.22,952781.0,56.7141,56.8433,56.5578,56.5714,952781.0
2017-02-03 11:00:00,83.23,83.33,83.2,83.23,664667.0,56.5782,56.6461,56.5578,56.5782,664667.0
2017-02-03 11:30:00,83.22,83.49,83.2,83.48,829043.0,56.5714,56.7549,56.5578,56.7481,829043.0
2017-02-03 12:00:00,83.48,83.49,83.4,83.42,471905.0,56.7481,56.7549,56.6937,56.7073,471905.0
2017-02-03 12:30:00,83.43,83.48,83.42,83.46,376267.0,56.7141,56.7481,56.7073,56.7345,376267.0
2017-02-03 13:00:00,83.46,83.47,83.33,83.43,645395.0,56.7345,56.7413,56.6461,56.7141,645395.0
2017-02-03 13:30:00,83.45,83.48,83.4,83.44,459583.0,56.7277,56.7481,56.6937,56.7209,459583.0
2017-02-03 14:00:00,83.45,83.66,83.43,83.51,521120.0,56.7277,56.8705,56.7141,56.7685,521120.0
2017-02-03 14:30:00,83.51,83.6,83.48,83.56,481978.0,56.7685,56.8297,56.7481,56.8025,481978.0
2017-02-03 15:00:00,83.55,83.57,83.49,83.51,593253.0,56.7957,56.8093,56.7549,56.7685,593253.0
2017-02-03 15:30:00,83.5,83.56,83.47,83.53,1879923.0,56.7617,56.8025,56.7413,56.7821,1879923.0
2017-02-06 09:30:00,83.55,83.65,83.24,83.27,940237.0,56.7957,56.8637,56.585,56.6053,940237.0
2017-02-06 10:00:00,83.26,83.29,83.1,83.17,620346.0,56.5985,56.6189,56.4898,56.5374,620346.0
2017-02-06 10:30:00,83.17,83.4,83.07,83.3,771119.0,56.5374,56.6937,56.4694,56.6257,771119.0
2017-02-06 11:00:00,83.31,83.42,83.27,83.3,476078.0,56.6325,56.7073,56.6053,56.6257,476078.0
2017-02-06 11:30:00,83.3,83.34,83.13,83.16,364537.0,56.6257,56.6529,56.5102,56.5306,364537.0
2017-02-06 12:00:00,83.15,83.27,83.13,83.21,355571.0,56.5238,56.6053,56.5102,56.5646,355571.0
2017-02-06 12:30:00,83.21,83.23,83.08,83.09,357933.0,56.5646,56.5782,56.4762,56.483,357933.0
2017-02-06 13:00:00,83.09,83.13,82.99,83.09,442057.0,56.483,56.5102,56.415,56.483,442057.0
2017-02-06 13:30:00,83.09,83.09,82.93,82.99,474513.0,56.483,56.483,56.3742,56.415,474513.0
2017-02-06 14:00:00,82.99,83.12,82.95,83.07,458377.0,56.415,56.5034,56.3878,56.4694,458377.0
2017-02-06 14:30:00,83.07,83.18,83.06,83.12,460619.0,56.4694,56.5442,56.4626,56.5034,460619.0
2017-02-06 15:00:00,83.12,83.17,83.08,83.13,476667.0,56.5034,56.5374,56.4762,56.5102,476667.0
2017-02-06 15:30:00,83.14,83.33,83.11,83.31,1343329.0,56.517,56.6461,56.4966,56.6325,1343329.0
2017-02-07 09:30:00,83.23,83.62,83.16,83.31,1261356.0,56.5782,56.8433,56.5306,56.6325,1261356.0
2017-02-07 10:00:00,83.3,83.36,83.02,83.03,1106693.0,56.6257,56.6665,56.4354,56.4422,1106693.0
2017-02-07 10:30:00,83.02,83.14,82.92,82.98,923300.0,56.4354,56.517,56.3674,56.4082,923300.0
2017-02-07 11:00:00,82.98,83.04,82.78,82.78,678015.0,56.4082,56.449,56.2723,56.2723,678015.0
2017-02-07 11:30:00,82.78,82.83,82.51,82.64,1006095.0,56.2723,56.3062,56.0887,56.1771,1006095.0
2017-02-07 12:00:00,82.64,82.73,82.51,82.55,589828.0,56.1771,56.2383,56.0887,56.1159,589828.0
2017-02-07 12:30:00,82.55,82.66,82.51,82.55,564435.0,56.1159,56.1907,56.0887,56.1159,564435.0
2017-02-07 13:00:00,82.54,82.71,82.45,82.66,707040.0,56.1091,56.2247,56.0479,56.1907,707040.0
2017-02-07 13:30:00,82.65,82.84,82.61,82.61,463906.0,56.1839,56.313,56.1567,56.1567,463906.0
2017-02-07 14:00:00,82.61,82.69,82.54,82.68,411604.0,56.1567,56.2111,56.1091,56.2043,411604.0
2017-02-07 14:30:00,82.68,82.81,82.65,82.8,309143.0,56.2043,56.2926,56.1839,56.2859,309143.0
2017-02-07 15:00:00,82.8,82.89,82.77,82.84,421016.0,56.2859,56.347,56.2655,56.313,421016.0
2017-02-07 15:30:00,82.84,82.84,82.69,82.73,1153051.0,56.313,56.313,56.2111,56.2383,1153051.0
2017-02-08 09:30:00,81.99,82.12,81.17,81.25,1654651.0,56.2483,56.3374,55.6857,55.7406,1654651.0
2017-02-08 10:00:00,81.24,81.55,81.23,81.43,854372.0,55.7337,55.9464,55.7269,55.8641,854372.0
2017-02-08 10:30:00,81.42,81.64,81.18,81.5,1775050.0,55.8572,56.0081,55.6926,55.9121,1775050.0
2017-02-08 11:00:00,81.51,81.75,81.46,81.65,1041357.0,55.919,56.0836,55.8847,56.015,1041357.0
2017-02-08 11:30:00,81.65,81.66,81.22,81.5,845012.0,56.015,56.0219,55.72,55.9121,845012.0
2017-02-08 12:00:00,81.5,81.74,81.46,81.57,639289.0,55.9121,56.0767,55.8847,55.9601,639289.0
2017-02-08 12:30:00,81.57,81.72,81.56,81.67,895013.0,55.9601,56.063,55.9533,56.0287,895013.0
2017-02-08 13:00:00,81.68,81.77,81.61,81.65,454398.0,56.0356,56.0973,55.9876,56.015,454398.0
2017-02-08 13:30:00,81.65,81.72,81.61,81.63,386193.0,56.015,56.063,55.9876,56.0013,386193.0
2017-02-08 14:00:00,81.62,81.64,81.48,81.53,326178.0,55.9944,56.0081,55.8984,55.9327,326178.0
2017-02-08 14:30:00,81.54,81.58,81.47,81.5,397610.0,55.9395,55.967,55.8915,55.9121,397610.0
2017-02-08 15:00:00,81.49,81.52,81.38,81.43,560946.0,55.9052,55.9258,55.8298,55.8641,560946.0
2017-02-08 15:30:00,81.43,81.53,81.37,81.48,1895327.0,55.8641,55.9327,55.8229,55.8984,1895327.0
2017-02-09 09:30:00,81.83,82.03,81.66,81.81,970562.0,56.1385,56.2757,56.0219,56.1248,970562.0
2017-02-09 10:00:00,81.81,81.83,81.69,81.7,731194.0,56.1248,56.1385,56.0424,56.0493,731194.0
2017-02-09 10:30:00,81.7,82.05,81.69,81.97,735560.0,56.0493,56.2894,56.0424,56.2345,735560.0
2017-02-09 11:00:00,81.97,82.0,81.88,81.89,454022.0,56.2345,56.2551,56.1728,56.1797,454022.0
2017-02-09 11:30:00,81.89,81.93,81.85,81.88,544267.0,56.1797,56.2071,56.1522,56.1728,544267.0
2017-02-09 12:00:00,81.88,81.93,81.75,81.77,539798.0,56.1728,56.2071,56.0836,56.0973,539798.0
2017-02-09 12:30:00,81.77,81.87,81.75,81.85,415297.0,56.0973,56.1659,56.0836,56.1522,415297.0
2017-02-09 13:00:00,81.85,81.97,81.82,81.93,425634.0,56.1522,56.2345,56.1316,56.2071,425634.0
2017-02-09 13:30:00,81.93,81.95,81.89,81.9,320669.0,56.2071,56.2208,56.1797,56.1865,320669.0
2017-02-09 14:00:00,81.91,81.95,81.84,81.87,389172.0,56.1934,56.2208,56.1453,56.1659,389172.0
2017-02-09 14:30:00,81.87,81.92,81.84,81.92,511842.0,56.1659,56.2002,56.1453,56.2002,511842.0
2017-02-09 15:00:00,81.92,81.94,81.75,81.81,509782.0,56.2002,56.214,56.0836,56.1248,509782.0
2017-02-09 15:30:00,81.81,81.94,81.77,81.83,1162048.0,56.1248,56.214,56.0973,56.1385,1162048.0
2017-02-10 09:30:00,82.26,82.68,82.13,82.61,1066171.0,56.4335,56.7216,56.3443,56.6736,1066171.0
2017-02-10 10:00:00,82.62,82.67,82.2,82.31,559807.0,56.6805,56.7148,56.3923,56.4678,559807.0
2017-02-10 10:30:00,82.31,82.66,82.31,82.59,768867.0,56.4678,56.7079,56.4678,56.6599,768867.0
2017-02-10 11:00:00,82.58,82.72,82.47,82.69,626134.0,56.653,56.7491,56.5776,56.7285,626134.0
2017-02-10 11:30:00,82.69,82.75,82.56,82.71,520038.0,56.7285,56.7696,56.6393,56.7422,520038.0
2017-02-10 12:00:00,82.71,82.72,82.6,82.63,285703.0,56.7422,56.7491,56.6667,56.6873,285703.0
2017-02-10 12:30:00,82.64,82.77,82.58,82.59,360533.0,56.6942,56.7834,56.653,56.6599,360533.0
2017-02-10 13:00:00,82.6,82.64,82.47,82.52,351681.0,56.6667,56.6942,56.5776,56.6119,351681.0
2017-02-10 13:30:00,82.52,82.59,82.45,82.55,387805.0,56.6119,56.6599,56.5638,56.6324,387805.0
2017-02-10 14:00:00,82.55,82.57,82.45,82.45,366903.0,56.6324,56.6462,56.5638,56.5638,366903.0
2017-02-10 14:30:00,82.45,82.5,82.42,82.45,361482.0,56.5638,56.5981,56.5433,56.5638,361482.0
2017-02-10 15:00:00,82.45,82.49,82.38,82.46,401249.0,56.5638,56.5913,56.5158,56.5707,401249.0
2017-02-10 15:30:00,82.46,82.59,82.45,82.52,969443.0,56.5707,56.6599,56.5638,56.6119,969443.0
2017-02-13 09:30:00,82.75,82.85,82.35,82.76,1657887.0,56.7696,56.8382,56.4952,56.7765,1657887.0
2017-02-13 10:00:00,82.76,82.94,82.71,82.76,632507.0,56.7765,56.9,56.7422,56.7765,632507.0
2017-02-13 10:30:00,82.76,82.84,82.61,82.67,457482.0,56.7765,56.8314,56.6736,56.7148,457482.0
2017-02-13 11:00:00,82.67,82.86,82.58,82.8,363538.0,56.7148,56.8451,56.653,56.8039,363538.0
2017-02-13 11:30:00,82.79,82.83,82.66,82.73,383193.0,56.7971,56.8245,56.7079,56.7559,383193.0
2017-02-13 12:00:00,82.73,82.83,82.69,82.81,233922.0,56.7559,56.8245,56.7285,56.8108,233922.0
2017-02-13 12:30:00,82.81,83.03,82.77,83.03,535848.0,56.8108,56.9617,56.7834,56.9617,535848.0
2017-02-13 13:00:00,83.02,83.09,82.93,83.08,434224.0,56.9549,57.0029,56.8931,56.996,434224.0
2017-02-13 13:30:00,83.09,83.19,83.02,83.11,484455.0,57.0029,57.0715,56.9549,57.0166,484455.0
2017-02-13 14:00:00,83.1,83.12,83.01,83.06,435955.0,57.0098,57.0235,56.948,56.9823,435955.0
2017-02-13 14:30:00,83.07,83.08,82.95,82.99,400550.0,56.9892,56.996,56.9069,56.9343,400550.0
2017-02-13 15:00:00,82.98,83.08,82.97,83.02,444131.0,56.9274,56.996,56.9206,56.9549,444131.0
2017-02-13 15:30:00,83.02,83.03,82.92,83.01,861880.0,56.9549,56.9617,56.8863,56.948,861880.0
2017-02-14 09:30:00,82.87,83.1,82.67,82.7,963106.0,56.852,57.0098,56.7148,56.7353,963106.0
2017-02-14 10:00:00,82.71,82.71,82.25,82.28,988411.0,56.7422,56.7422,56.4266,56.4472,988411.0
2017-02-14 10:30:00,82.28,82.42,82.15,82.24,981344.0,56.4472,56.5433,56.358,56.4198,981344.0
2017-02-14 11:00:00,82.25,82.26,82.06,82.09,748231.0,56.4266,56.4335,56.2963,56.3169,748231.0
2017-02-14 11:30:00,82.1,82.24,82.08,82.18,519147.0,56.3237,56.4198,56.31,56.3786,519147.0
2017-02-14 12:00:00,82.19,82.36,82.14,82.35,402797.0,56.3855,56.5021,56.3512,56.4952,402797.0
2017-02-14 12:30:00,82.36,82.61,82.33,82.57,528615.0,56.5021,56.6736,56.4815,56.6462,528615.0
2017-02-14 13:00:00,82.56,82.66,82.5,82.62,366009.0,56.6393,56.7079,56.5981,56.6805,366009.0
2017-02-14 13:30:00,82.63,82.66,82.56,82.6,396365.0,56.6873,56.7079,56.6393,56.6667,396365.0
2017-02-14 14:00:00,82.59,82.66,82.55,82.58,395855.0,56.6599,56.7079,56.6324,56.653,395855.0
2017-02-14 14:30:00,82.58,82.6,82.47,82.5,393377.0,56.653,56.6667,56.5776,56.5981,393377.0
2017-02-14 15:00:00,82.5,82.75,82.49,82.75,422904.0,56.5981,56.7696,56.5913,56.7696,422904.0
2017-02-14 15:30:00,82.75,82.88,82.68,82.82,1626910.0,56.7696,56.8588,56.7216,56.8177,1626910.0
2017-02-15 09:30:00,82.64,83.0,82.6,82.79,813502.0,56.6942,56.9412,56.6667,56.7971,813502.0
2017-02-15 10:00:00,82.78,82.81,82.61,82.77,430962.0,56.7902,56.8108,56.6736,56.7834,430962.0
2017-02-15 10:30:00,82.76,82.81,82.46,82.81,619543.0,56.7765,56.8108,56.5707,56.8108,619543.0
2017-02-15 11:00:00,82.8,82.93,82.65,82.73,449367.0,56.8039,56.8931,56.701,56.7559,449367.0
2017-02-15 11:30:00,82.74,82.78,82.55,82.65,748821.0,56.7628,56.7902,56.6324,56.701,748821.0
2017-02-15 12:00:00,82.65,82.76,82.65,82.72,282384.0,56.701,56.7765,56.701,56.7491,282384.0
2017-02-15 12:30:00,82.72,82.79,82.68,82.75,433066.0,56.7491,56.7971,56.7216,56.7696,433066.0
2017-02-15 13:00:00,82.75,82.83,82.69,82.75,266846.0,56.7696,56.8245,56.7285,56.7696,266846.0
2017-02-15 13:30:00,82.75,82.95,82.75,82.84,403682.0,56.7696,56.9069,56.7696,56.8314,403682.0
2017-02-15 14:00:00,82.85,82.95,82.84,82.92,403522.0,56.8382,56.9069,56.8314,56.8863,403522.0
2017-02-15 14:30:00,82.92,82.96,82.85,82.94,456370.0,56.8863,56.9137,56.8382,56.9,456370.0
2017-02-15 15:00:00,82.93,83.17,82.86,83.15,764637.0,56.8931,57.0578,56.8451,57.0441,764637.0
2017-02-15 15:30:00,83.16,83.18,83.03,83.15,1697454.0,57.0509,57.0646,56.9617,57.0441,1697454.0
2017-02-16 09:30:00,83.12,83.42,82.8,83.31,1029555.0,57.0235,57.2293,56.8039,57.1538,1029555.0
2017-02-16 10:00:00,83.32,83.35,83.0,83.01,581474.0,57.1607,57.1813,56.9412,56.948,581474.0
2017-02-16 10:30:00,83.0,83.05,82.77,82.88,588471.0,56.9412,56.9755,56.7834,56.8588,588471.0
2017-02-16 11:00:00,82.88,82.89,82.69,82.77,598060.0,56.8588,56.8657,56.7285,56.7834,598060.0
2017-02-16 11:30:00,82.77,82.9,82.67,82.9,382445.0,56.7834,56.8725,56.7148,56.8725,382445.0
2017-02-16 12:00:00,82.9,82.92,82.68,82.7,464213.0,56.8725,56.8863,56.7216,56.7353,464213.0
2017-02-16 12:30:00,82.7,82.82,82.67,82.75,434519.0,56.7353,56.8177,56.7148,56.7696,434519.0
2017-02-16 13:00:00,82.75,82.77,82.6,82.66,537811.0,56.7696,56.7834,56.6667,56.7079,537811.0
2017-02-16 13:30:00,82.67,82.69,82.55,82.59,381406.0,56.7148,56.7285,56.6324,56.6599,381406.0
2017-02-16 14:00:00,82.59,82.6,82.43,82.45,486846.0,56.6599,56.6667,56.5501,56.5638,486846.0
2017-02-16 14:30:00,82.45,82.5,82.38,82.47,604734.0,56.5638,56.5981,56.5158,56.5776,604734.0
2017-02-16 15:00:00,82.48,82.5,82.32,82.32,698508.0,56.5844,56.5981,56.4746,56.4746,698508.0
2017-02-16 15:30:00,82.33,82.35,82.17,82.29,1883780.0,56.4815,56.4952,56.3717,56.4541,1883780.0
2017-02-17 09:30:00,82.09,82.19,81.58,81.72,2134015.0,56.3169,56.3855,55.967,56.063,2134015.0
2017-02-17 10:00:00,81.71,81.82,81.65,81.74,835013.0,56.0562,56.1316,56.015,56.0767,835013.0
2017-02-17 10:30:00,81.74,81.84,81.44,81.59,2207521.0,56.0767,56.1453,55.8709,55.9738,2207521.0
2017-02-17 11:00:00,81.59,81.69,81.52,81.67,656461.0,55.9738,56.0424,55.9258,56.0287,656461.0
2017-02-17 11:30:00,81.68,81.7,81.56,81.61,499602.0,56.0356,56.0493,55.9533,55.9876,499602.0
2017-02-17 12:00:00,81.62,81.71,81.59,81.66,439182.0,55.9944,56.0562,55.9738,56.0219,439182.0
2017-02-17 12:30:00,81.66,81.66,81.54,81.59,370625.0,56.0219,56.0219,55.9395,55.9738,370625.0
2017-02-17 13:00:00,81.6,81.61,81.5,81.58,352802.0,55.9807,55.9876,55.9121,55.967,352802.0
2017-02-17 13:30:00,81.59,81.71,81.54,81.55,255112.0,55.9738,56.0562,55.9395,55.9464,255112.0
2017-02-17 14:00:00,81.56,81.68,81.55,81.67,320278.0,55.9533,56.0356,55.9464,56.0287,320278.0
2017-02-17 14:30:00,81.67,81.71,81.55,81.55,386836.0,56.0287,56.0562,55.9464,55.9464,386836.0
2017-02-17 15:00:00,81.56,81.63,81.55,81.61,494124.0,55.9533,56.0013,55.9464,55.9876,494124.0
2017-02-17 15:30:00,81.61,81.78,81.52,81.72,1925338.0,55.9876,56.1042,55.9258,56.063,1925338.0
2017-02-21 09:30:00,82.15,82.15,81.3,81.56,2452912.0,56.358,56.358,55.7749,55.9533,2452912.0
2017-02-21 10:00:00,81.57,82.02,81.57,81.89,1316586.0,55.9601,56.2688,55.9601,56.1797,1316586.0
2017-02-21 10:30:00,81.89,81.96,81.78,81.82,1050538.0,56.1797,56.2277,56.1042,56.1316,1050538.0
2017-02-21 11:00:00,81.82,81.82,81.5,81.51,917925.0,56.1316,56.1316,55.9121,55.919,917925.0
2017-02-21 11:30:00,81.52,81.7,81.43,81.66,724067.0,55.9258,56.0493,55.8641,56.0219,724067.0
2017-02-21 12:00:00,81.66,81.71,81.55,81.67,594255.0,56.0219,56.0562,55.9464,56.0287,594255.0
2017-02-21 12:30:00,81.67,81.78,81.63,81.75,568752.0,56.0287,56.1042,56.0013,56.0836,568752.0
2017-02-21 13:00:00,81.76,81.86,81.75,81.76,679916.0,56.0905,56.1591,56.0836,56.0905,679916.0
2017-02-21 13:30:00,81.76,81.8,81.71,81.72,384906.0,56.0905,56.1179,56.0562,56.063,384906.0
2017-02-21 14:00:00,81.72,81.8,81.66,81.79,478911.0,56.063,56.1179,56.0219,56.111,478911.0
2017-02-21 14:30:00,81.8,81.81,81.73,81.75,651739.0,56.1179,56.1248,56.0699,56.0836,651739.0
2017-02-21 15:00:00,81.74,81.85,81.68,81.79,695315.0,56.0767,56.1522,56.0356,56.111,695315.0
2017-02-21 15:30:00,81.78,81.9,81.76,81.88,2383445.0,56.1042,56.1865,56.0905,56.1728,2383445.0
2017-02-22 09:30:00,81.65,81.7,81.26,81.33,1540215.0,56.015,56.0493,55.7474,55.7955,1540215.0
2017-02-22 10:00:00,81.34,81.48,81.27,81.44,693051.0,55.8023,55.8984,55.7543,55.8709,693051.0
2017-02-22 10:30:00,81.44,81.6,81.4,81.53,629852.0,55.8709,55.9807,55.8435,55.9327,629852.0
2017-02-22 11:00:00,81.53,81.55,81.35,81.4,467770.0,55.9327,55.9464,55.8092,55.8435,467770.0
2017-02-22 11:30:00,81.4,81.44,81.19,81.19,883592.0,55.8435,55.8709,55.6994,55.6994,883592.0
2017-02-22 12:00:00,81.2,81.24,81.15,81.2,553708.0,55.7063,55.7337,55.672,55.7063,553708.0
2017-02-22 12:30:00,81.2,81.24,81.13,81.23,579994.0,55.7063,55.7337,55.6583,55.7269,579994.0
2017-02-22 13:00:00,81.23,81.26,81.18,81.22,396126.0,55.7269,55.7474,55.6926,55.72,396126.0
2017-02-22 13:30:00,81.21,81.24,81.1,81.16,511582.0,55.7131,55.7337,55.6377,55.6788,511582.0
2017-02-22 14:00:00,81.16,81.2,81.02,81.09,691424.0,55.6788,55.7063,55.5828,55.6308,691424.0
2017-02-22 14:30:00,81.09,81.1,80.91,80.91,780803.0,55.6308,55.6377,55.5073,55.5073,780803.0
2017-02-22 15:00:00,80.92,81.11,80.91,81.06,785502.0,55.5142,55.6445,55.5073,55.6102,785502.0
2017-02-22 15:30:00,81.05,81.09,80.87,80.92,1459430.0,55.6034,55.6308,55.4799,55.5142,1459430.0
2017-02-23 09:30:00,81.4,81.61,81.03,81.39,1706794.0,55.8435,55.9876,55.5897,55.8366,1706794.0
2017-02-23 10:00:00,81.39,81.49,81.22,81.39,891588.0,55.8366,55.9052,55.72,55.8366,891588.0
2017-02-23 10:30:00,81.39,81.4,81.19,81.35,956636.0,55.8366,55.8435,55.6994,55.8092,956636.0
2017-02-23 11:00:00,81.35,81.6,81.28,81.51,1172468.0,55.8092,55.9807,55.7612,55.919,1172468.0
2017-02-23 11:30:00,81.5,82.02,81.5,81.81,1335163.0,55.9121,56.2688,55.9121,56.1248,1335163.0
2017-02-23 12:00:00,81.81,82.22,81.76,82.2,1407962.0,56.1248,56.406,56.0905,56.3923,1407962.0
2017-02-23 12:30:00,82.2,82.22,81.76,81.77,622166.0,56.3923,56.406,56.0905,56.0973,622166.0
2017-02-23 13:00:00,81.78,81.8,81.62,81.66,406092.0,56.1042,56.1179,55.9944,56.0219,406092.0
2017-02-23 13:30:00,81.66,81.75,81.61,81.74,403917.0,56.0219,56.0836,55.9876,56.0767,403917.0
2017-02-23 14:00:00,81.74,81.95,81.72,81.95,458250.0,56.0767,56.2208,56.063,56.2208,458250.0
2017-02-23 14:30:00,81.95,81.96,81.77,81.81,573409.0,56.2208,56.2277,56.0973,56.1248,573409.0
2017-02-23 15:00:00,81.81,81.86,81.65,81.66,529169.0,56.1248,56.1591,56.015,56.0219,529169.0
2017-02-23 15:30:00,81.65,81.79,81.6,81.77,1144479.0,56.015,56.111,55.9807,56.0973,1144479.0
2017-02-24 09:30:00,81.57,81.8,81.48,81.64,1075910.0,55.9601,56.1179,55.8984,56.0081,1075910.0
2017-02-24 10:00:00,81.66,81.72,81.42,81.45,729053.0,56.0219,56.063,55.8572,55.8778,729053.0
2017-02-24 10:30:00,81.44,81.44,81.18,81.2,684218.0,55.8709,55.8709,55.6926,55.7063,684218.0
2017-02-24 11:00:00,81.21,81.35,81.19,81.23,526585.0,55.7131,55.8092,55.6994,55.7269,526585.0
2017-02-24 11:30:00,81.23,81.27,81.05,81.07,612162.0,55.7269,55.7543,55.6034,55.6171,612162.0
2017-02-24 12:00:00,81.08,81.13,81.05,81.1,398701.0,55.624,55.6583,55.6034,55.6377,398701.0
2017-02-24 12:30:00,81.1,81.16,81.04,81.15,447949.0,55.6377,55.6788,55.5965,55.672,447949.0
2017-02-24 13:00:00,81.15,81.2,81.12,81.13,431934.0,55.672,55.7063,55.6514,55.6583,431934.0
2017-02-24 13:30:00,81.14,81.15,81.05,81.06,364359.0,55.6651,55.672,55.6034,55.6102,364359.0
2017-02-24 14:00:00,81.06,81.07,80.92,80.95,530925.0,55.6102,55.6171,55.5142,55.5348,530925.0
2017-02-24 14:30:00,80.94,80.97,80.76,80.82,597107.0,55.5279,55.5485,55.4044,55.4456,597107.0
2017-02-24 15:00:00,80.82,80.89,80.77,80.84,649156.0,55.4456,55.4936,55.4113,55.4593,649156.0
2017-02-24 15:30:00,80.84,81.08,80.83,81.06,1835225.0,55.4593,55.624,55.4525,55.6102,1835225.0
2017-02-27 09:30:00,81.13,81.34,80.81,81.33,1714519.0,55.6583,55.8023,55.4387,55.7955,1714519.0
2017-02-27 10:00:00,81.34,81.5,81.18,81.49,899645.0,55.8023,55.9121,55.6926,55.9052,899645.0
2017-02-27 10:30:00,81.49,81.69,81.48,81.66,804878.0,55.9052,56.0424,55.8984,56.0219,804878.0
2017-02-27 11:00:00,81.65,81.71,81.43,81.56,656593.0,56.015,56.0562,55.8641,55.9533,656593.0
2017-02-27 11:30:00,81.55,81.67,81.5,81.55,547712.0,55.9464,56.0287,55.9121,55.9464,547712.0
2017-02-27 12:00:00,81.55,81.67,81.54,81.58,408493.0,55.9464,56.0287,55.9395,55.967,408493.0
2017-02-27 12:30:00,81.57,81.58,81.43,81.49,464651.0,55.9601,55.967,55.8641,55.9052,464651.0
2017-02-27 13:00:00,81.5,81.58,81.47,81.53,414805.0,55.9121,55.967,55.8915,55.9327,414805.0
2017-02-27 13:30:00,81.53,81.59,81.46,81.49,395082.0,55.9327,55.9738,55.8847,55.9052,395082.0
2017-02-27 14:00:00,81.5,81.57,81.45,81.56,528599.0,55.9121,55.9601,55.8778,55.9533,528599.0
2017-02-27 14:30:00,81.56,81.6,81.52,81.57,551369.0,55.9533,55.9807,55.9258,55.9601,551369.0
2017-02-27 15:00:00,81.58,81.61,81.53,81.57,720832.0,55.967,55.9876,55.9327,55.9601,720832.0
2017-02-27 15:30:00,81.58,81.66,81.52,81.55,1774384.0,55.967,56.0219,55.9258,55.9464,1774384.0
2017-02-28 09:30:00,81.53,81.99,81.51,81.69,1391806.0,55.9327,56.2483,55.919,56.0424,1391806.0
2017-02-28 10:00:00,81.69,81.72,81.48,81.54,682867.0,56.0424,56.063,55.8984,55.9395,682867.0
2017-02-28 10:30:00,81.55,81.67,81.43,81.49,584423.0,55.9464,56.0287,55.8641,55.9052,584423.0
2017-02-28 11:00:00,81.49,81.51,81.23,81.34,888886.0,55.9052,55.919,55.7269,55.8023,888886.0
2017-02-28 11:30:00,81.34,81.49,81.22,81.47,627012.0,55.8023,55.9052,55.72,55.8915,627012.0
2017-02-28 12:00:00,81.46,81.48,81.17,81.21,709011.0,55.8847,55.8984,55.6857,55.7131,709011.0
2017-02-28 12:30:00,81.22,81.37,81.21,81.3,431821.0,55.72,55.8229,55.7131,55.7749,431821.0
2017-02-28 13:00:00,81.3,81.39,81.22,81.24,392131.0,55.7749,55.8366,55.72,55.7337,392131.0
2017-02-28 13:30:00,81.25,81.38,81.24,81.28,518355.0,55.7406,55.8298,55.7337,55.7612,518355.0
2017-02-28 14:00:00,81.28,81.35,81.07,81.18,649445.0,55.7612,55.8092,55.6171,55.6926,649445.0
2017-02-28 14:30:00,81.18,81.24,81.12,81.14,570239.0,55.6926,55.7337,55.6514,55.6651,570239.0
2017-02-28 15:00:00,81.15,81.19,81.05,81.1,688669.0,55.672,55.6994,55.6034,55.6377,688669.0
2017-02-28 15:30:00,81.11,81.5,81.05,81.32,2172242.0,55.6445,55.9121,55.6034,55.7886,2172242.0
2017-03-01 09:30:00,81.7,82.56,81.69,82.55,1855786.0,56.0493,56.6393,56.0424,56.6324,1855786.0
2017-03-01 10:00:00,82.56,82.83,82.39,82.77,1433404.0,56.6393,56.8245,56.5227,56.7834,1433404.0
2017-03-01 10:30:00,82.77,82.95,82.72,82.89,1222291.0,56.7834,56.9069,56.7491,56.8657,1222291.0
2017-03-01 11:00:00,82.88,83.07,82.73,83.06,1047194.0,56.8588,56.9892,56.7559,56.9823,1047194.0
2017-03-01 11:30:00,83.05,83.17,83.01,83.06,827434.0,56.9755,57.0578,56.948,56.9823,827434.0
2017-03-01 12:00:00,83.07,83.33,83.04,83.23,868498.0,56.9892,57.1675,56.9686,57.0989,868498.0
2017-03-01 12:30:00,83.24,83.24,83.01,83.06,704003.0,57.1058,57.1058,56.948,56.9823,704003.0
2017-03-01 13:00:00,83.06,83.11,83.02,83.05,599100.0,56.9823,57.0166,56.9549,56.9755,599100.0
2017-03-01 13:30:00,83.05,83.05,82.85,83.04,625579.0,56.9755,56.9755,56.8382,56.9686,625579.0
2017-03-01 14:00:00,83.04,83.25,82.92,83.19,800709.0,56.9686,57.1127,56.8863,57.0715,800709.0
2017-03-01 14:30:00,83.19,83.19,83.02,83.02,639790.0,57.0715,57.0715,56.9549,56.9549,639790.0
2017-03-01 15:00:00,83.03,83.05,82.86,82.92,1215247.0,56.9617,56.9755,56.8451,56.8863,1215247.0
2017-03-01 15:30:00,82.92,83.05,82.84,83.01,1860739.0,56.8863,56.9755,56.8314,56.948,1860739.0
2017-03-02 09:30:00,82.8,84.2,82.79,83.59,2855309.0,56.8039,57.7644,56.7971,57.3459,2855309.0
2017-03-02 10:00:00,83.58,83.99,83.51,83.89,1129262.0,57.3391,57.6203,57.291,57.5517,1129262.0
2017-03-02 10:30:00,83.89,84.16,83.78,84.1,1044825.0,57.5517,57.737,57.4763,57.6958,1044825.0
2017-03-02 11:00:00,84.09,84.25,83.91,84.02,1207000.0,57.6889,57.7987,57.5654,57.6409,1207000.0
2017-03-02 11:30:00,84.01,84.04,83.73,83.89,728745.0,57.6341,57.6546,57.442,57.5517,728745.0
2017-03-02 12:00:00,83.89,83.89,83.61,83.62,390870.0,57.5517,57.5517,57.3596,57.3665,390870.0
2017-03-02 12:30:00,83.61,83.82,83.6,83.73,421760.0,57.3596,57.5037,57.3528,57.442,421760.0
2017-03-02 13:00:00,83.73,83.96,83.72,83.93,376786.0,57.442,57.5997,57.4351,57.5792,376786.0
2017-03-02 13:30:00,83.92,83.93,83.67,83.73,412862.0,57.5723,57.5792,57.4008,57.442,412862.0
2017-03-02 14:00:00,83.73,83.75,83.53,83.63,573940.0,57.442,57.4557,57.3048,57.3734,573940.0
2017-03-02 14:30:00,83.64,83.71,83.57,83.59,448428.0,57.3802,57.4282,57.3322,57.3459,448428.0
2017-03-02 15:00:00,83.59,83.62,83.43,83.48,638363.0,57.3459,57.3665,57.2361,57.2705,638363.0
2017-03-02 15:30:00,83.49,83.54,83.3,83.3,1542104.0,57.2773,57.3116,57.147,57.147,1542104.0
2017-03-03 09:30:00,83.53,83.6,82.98,83.14,1167663.0,57.3048,57.3528,56.9274,57.0372,1167663.0
2017-03-03 10:00:00,83.14,83.17,82.89,83.06,951362.0,57.0372,57.0578,56.8657,56.9823,951362.0
2017-03-03 10:30:00,83.06,83.21,82.97,83.07,778367.0,56.9823,57.0852,56.9206,56.9892,778367.0
2017-03-03 11:00:00,83.08,83.18,83.02,83.06,702536.0,56.996,57.0646,56.9549,56.9823,702536.0
2017-03-03 11:30:00,83.05,83.11,82.91,82.93,484597.0,56.9755,57.0166,56.8794,56.8931,484597.0
2017-03-03 12:00:00,82.92,83.0,82.8,82.9,569282.0,56.8863,56.9412,56.8039,56.8725,569282.0
2017-03-03 12:30:00,82.89,83.04,82.84,82.97,504082.0,56.8657,56.9686,56.8314,56.9206,504082.0
2017-03-03 13:00:00,82.96,83.02,82.7,82.77,587967.0,56.9137,56.9549,56.7353,56.7834,587967.0
2017-03-03 13:30:00,82.77,82.85,82.62,82.7,581763.0,56.7834,56.8382,56.6805,56.7353,581763.0
2017-03-03 14:00:00,82.7,82.76,82.57,82.67,604508.0,56.7353,56.7765,56.6462,56.7148,604508.0
2017-03-03 14:30:00,82.67,82.74,82.47,82.51,775747.0,56.7148,56.7628,56.5776,56.605,775747.0
2017-03-03 15:00:00,82.51,82.52,82.26,82.49,1004281.0,56.605,56.6119,56.4335,56.5913,1004281.0
2017-03-03 15:30:00,82.48,82.53,82.37,82.46,1571259.0,56.5844,56.6187,56.5089,56.5707,1571259.0
2017-03-06 09:30:00,82.44,82.63,82.34,82.48,775121.0,56.557,56.6873,56.4884,56.5844,775121.0
2017-03-06 10:00:00,82.48,82.59,82.33,82.59,730337.0,56.5844,56.6599,56.4815,56.6599,730337.0
2017-03-06 10:30:00,82.58,82.79,82.5,82.79,588956.0,56.653,56.7971,56.5981,56.7971,588956.0
2017-03-06 11:00:00,82.78,82.9,82.61,82.87,535588.0,56.7902,56.8725,56.6736,56.852,535588.0
2017-03-06 11:30:00,82.87,82.89,82.66,82.66,433914.0,56.852,56.8657,56.7079,56.7079,433914.0
2017-03-06 12:00:00,82.65,82.76,82.6,82.75,281015.0,56.701,56.7765,56.6667,56.7696,281015.0
2017-03-06 12:30:00,82.75,82.83,82.73,82.77,345395.0,56.7696,56.8245,56.7559,56.7834,345395.0
2017-03-06 13:00:00,82.77,82.78,82.71,82.75,311333.0,56.7834,56.7902,56.7422,56.7696,311333.0
2017-03-06 13:30:00,82.75,82.77,82.66,82.7,305857.0,56.7696,56.7834,56.7079,56.7353,305857.0
2017-03-06 14:00:00,82.7,82.76,82.64,82.73,343377.0,56.7353,56.7765,56.6942,56.7559,343377.0
2017-03-06 14:30:00,82.73,82.78,82.7,82.75,382500.0,56.7559,56.7902,56.7353,56.7696,382500.0
2017-03-06 15:00:00,82.76,82.78,82.71,82.73,601029.0,56.7765,56.7902,56.7422,56.7559,601029.0
2017-03-06 15:30:00,82.73,82.88,82.72,82.82,1303023.0,56.7559,56.8588,56.7491,56.8177,1303023.0
2017-03-07 09:30:00,83.11,83.29,82.27,82.38,1463473.0,57.0166,57.1401,56.4403,56.5158,1463473.0
2017-03-07 10:00:00,82.38,82.43,82.22,82.31,919696.0,56.5158,56.5501,56.406,56.4678,919696.0
2017-03-07 10:30:00,82.32,82.43,82.28,82.29,864369.0,56.4746,56.5501,56.4472,56.4541,864369.0
2017-03-07 11:00:00,82.29,82.34,82.16,82.19,646082.0,56.4541,56.4884,56.3649,56.3855,646082.0
2017-03-07 11:30:00,82.19,82.34,82.14,82.28,489443.0,56.3855,56.4884,56.3512,56.4472,489443.0
2017-03-07 12:00:00,82.28,82.4,82.25,82.4,382728.0,56.4472,56.5295,56.4266,56.5295,382728.0
2017-03-07 12:30:00,82.41,82.5,82.35,82.45,359154.0,56.5364,56.5981,56.4952,56.5638,359154.0
2017-03-07 13:00:00,82.45,82.49,82.38,82.48,364399.0,56.5638,56.5913,56.5158,56.5844,364399.0
2017-03-07 13:30:00,82.48,82.55,82.38,82.41,363027.0,56.5844,56.6324,56.5158,56.5364,363027.0
2017-03-07 14:00:00,82.41,82.57,82.38,82.55,507727.0,56.5364,56.6462,56.5158,56.6324,507727.0
2017-03-07 14:30:00,82.56,82.57,82.38,82.51,545505.0,56.6393,56.6462,56.5158,56.605,545505.0
2017-03-07 15:00:00,82.51,82.53,82.38,82.4,576401.0,56.605,56.6187,56.5158,56.5295,576401.0
2017-03-07 15:30:00,82.4,82.53,82.35,82.51,1460908.0,56.5295,56.6187,56.4952,56.605,1460908.0
2017-03-08 09:30:00,82.35,82.36,81.76,81.89,1386936.0,56.4952,56.5021,56.0905,56.1797,1386936.0
2017-03-08 10:00:00,81.9,82.14,81.83,82.12,1170249.0,56.1865,56.3512,56.1385,56.3374,1170249.0
2017-03-08 10:30:00,82.12,82.38,81.96,82.0,953869.0,56.3374,56.5158,56.2277,56.2551,953869.0
2017-03-08 11:00:00,81.99,82.04,81.76,81.78,750392.0,56.2483,56.2826,56.0905,56.1042,750392.0
2017-03-08 11:30:00,81.79,81.8,81.61,81.63,649758.0,56.111,56.1179,55.9876,56.0013,649758.0
2017-03-08 12:00:00,81.63,81.63,81.21,81.29,922591.0,56.0013,56.0013,55.7131,55.768,922591.0
2017-03-08 12:30:00,81.29,81.38,81.23,81.31,570232.0,55.768,55.8298,55.7269,55.7817,570232.0
2017-03-08 13:00:00,81.31,81.35,81.21,81.24,625341.0,55.7817,55.8092,55.7131,55.7337,625341.0
2017-03-08 13:30:00,81.24,81.3,81.12,81.17,616695.0,55.7337,55.7749,55.6514,55.6857,616695.0
2017-03-08 14:00:00,81.17,81.33,81.16,81.33,800795.0,55.6857,55.7955,55.6788,55.7955,800795.0
2017-03-08 14:30:00,81.33,81.47,81.29,81.35,861380.0,55.7955,55.8915,55.768,55.8092,861380.0
2017-03-08 15:00:00,81.36,81.4,81.23,81.23,1119435.0,55.8161,55.8435,55.7269,55.7269,1119435.0
2017-03-08 15:30:00,81.23,81.25,81.01,81.03,2629312.0,55.7269,55.7406,55.5759,55.5897,2629312.0
2017-03-09 09:30:00,80.64,80.81,80.31,80.57,1846865.0,55.3221,55.4387,55.0957,55.2741,1846865.0
2017-03-09 10:00:00,80.57,81.07,80.56,81.03,913723.0,55.2741,55.6171,55.2672,55.5897,913723.0
2017-03-09 10:30:00,81.04,81.22,80.86,81.21,1026246.0,55.5965,55.72,55.473,55.7131,1026246.0
2017-03-09 11:00:00,81.22,81.35,81.16,81.16,975967.0,55.72,55.8092,55.6788,55.6788,975967.0
2017-03-09 11:30:00,81.16,81.2,81.01,81.06,636033.0,55.6788,55.7063,55.5759,55.6102,636033.0
2017-03-09 12:00:00,81.06,81.13,80.93,80.99,408422.0,55.6102,55.6583,55.5211,55.5622,408422.0
2017-03-09 12:30:00,80.98,81.01,80.79,80.86,453586.0,55.5554,55.5759,55.425,55.473,453586.0
2017-03-09 13:00:00,80.86,81.05,80.85,81.04,391589.0,55.473,55.6034,55.4662,55.5965,391589.0
2017-03-09 13:30:00,81.04,81.09,80.95,81.0,418724.0,55.5965,55.6308,55.5348,55.5691,418724.0
2017-03-09 14:00:00,81.01,81.04,80.79,80.98,786720.0,55.5759,55.5965,55.425,55.5554,786720.0
2017-03-09 14:30:00,80.97,81.13,80.87,81.11,640984.0,55.5485,55.6583,55.4799,55.6445,640984.0
2017-03-09 15:00:00,81.11,81.42,81.07,81.4,1000562.0,55.6445,55.8572,55.6171,55.8435,1000562.0
2017-03-09 15:30:00,81.4,81.72,81.39,81.68,2095340.0,55.8435,56.063,55.8366,56.0356,2095340.0
2017-03-10 09:30:00,82.43,82.47,81.15,81.42,1810304.0,56.5501,56.5776,55.672,55.8572,1810304.0
2017-03-10 10:00:00,81.42,81.59,81.26,81.32,858144.0,55.8572,55.9738,55.7474,55.7886,858144.0
2017-03-10 10:30:00,81.32,81.41,81.18,81.28,877545.0,55.7886,55.8504,55.6926,55.7612,877545.0
2017-03-10 11:00:00,81.28,81.61,81.26,81.58,595687.0,55.7612,55.9876,55.7474,55.967,595687.0
2017-03-10 11:30:00,81.58,81.78,81.56,81.75,585481.0,55.967,56.1042,55.9533,56.0836,585481.0
2017-03-10 12:00:00,81.75,81.76,81.64,81.73,363290.0,56.0836,56.0905,56.0081,56.0699,363290.0
2017-03-10 12:30:00,81.73,81.73,81.44,81.53,403267.0,56.0699,56.0699,55.8709,55.9327,403267.0
2017-03-10 13:00:00,81.53,81.64,81.47,81.62,335649.0,55.9327,56.0081,55.8915,55.9944,335649.0
2017-03-10 13:30:00,81.63,81.75,81.57,81.73,383903.0,56.0013,56.0836,55.9601,56.0699,383903.0
2017-03-10 14:00:00,81.73,81.76,81.58,81.64,350029.0,56.0699,56.0905,55.967,56.0081,350029.0
2017-03-10 14:30:00,81.64,81.71,81.59,81.69,257950.0,56.0081,56.0562,55.9738,56.0424,257950.0
2017-03-10 15:00:00,81.69,81.72,81.65,81.7,405734.0,56.0424,56.063,56.015,56.0493,405734.0
2017-03-10 15:30:00,81.7,81.73,81.46,81.63,1528326.0,56.0493,56.0699,55.8847,56.0013,1528326.0
2017-03-13 09:30:00,81.5,81.94,81.4,81.47,1016908.0,55.9121,56.214,55.8435,55.8915,1016908.0
2017-03-13 10:00:00,81.47,81.66,81.37,81.62,656517.0,55.8915,56.0219,55.8229,55.9944,656517.0
2017-03-13 10:30:00,81.62,81.66,81.52,81.6,750840.0,55.9944,56.0219,55.9258,55.9807,750840.0
2017-03-13 11:00:00,81.59,81.61,81.35,81.38,461571.0,55.9738,55.9876,55.8092,55.8298,461571.0
2017-03-13 11:30:00,81.38,81.45,81.27,81.42,465367.0,55.8298,55.8778,55.7543,55.8572,465367.0
2017-03-13 12:00:00,81.42,81.42,81.25,81.28,351031.0,55.8572,55.8572,55.7406,55.7612,351031.0
2017-03-13 12:30:00,81.28,81.35,81.2,81.21,441607.0,55.7612,55.8092,55.7063,55.7131,441607.0
2017-03-13 13:00:00,81.21,81.24,81.13,81.13,304928.0,55.7131,55.7337,55.6583,55.6583,304928.0
2017-03-13 13:30:00,81.14,81.23,81.13,81.19,413541.0,55.6651,55.7269,55.6583,55.6994,413541.0
2017-03-13 14:00:00,81.19,81.19,81.05,81.09,501554.0,55.6994,55.6994,55.6034,55.6308,501554.0
2017-03-13 14:30:00,81.08,81.21,81.08,81.21,422216.0,55.624,55.7131,55.624,55.7131,422216.0
2017-03-13 15:00:00,81.2,81.24,81.16,81.24,368393.0,55.7063,55.7337,55.6788,55.7337,368393.0
2017-03-13 15:30:00,81.24,81.5,81.22,81.43,1314083.0,55.7337,55.9121,55.72,55.8641,1314083.0
2017-03-14 09:30:00,81.0,81.15,80.72,80.9,981127.0,55.5691,55.672,55.377,55.5005,981127.0
2017-03-14 10:00:00,80.89,81.13,80.71,80.71,606709.0,55.4936,55.6583,55.3701,55.3701,606709.0
2017-03-14 10:30:00,80.72,80.74,80.44,80.6,1223854.0,55.377,55.3907,55.1849,55.2947,1223854.0
2017-03-14 11:00:00,80.61,81.21,80.59,81.2,855323.0,55.3015,55.7131,55.2878,55.7063,855323.0
2017-03-14 11:30:00,81.2,81.23,81.0,81.09,534997.0,55.7063,55.7269,55.5691,55.6308,534997.0
2017-03-14 12:00:00,81.1,81.12,80.72,80.92,535334.0,55.6377,55.6514,55.377,55.5142,535334.0
2017-03-14 12:30:00,80.92,80.98,80.79,80.82,336811.0,55.5142,55.5554,55.425,55.4456,336811.0
2017-03-14 13:00:00,80.83,81.02,80.79,80.98,493432.0,55.4525,55.5828,55.425,55.5554,493432.0
2017-03-14 13:30:00,80.98,81.03,80.79,80.8,432667.0,55.5554,55.5897,55.425,55.4319,432667.0
2017-03-14 14:00:00,80.8,80.98,80.78,80.92,422751.0,55.4319,55.5554,55.4181,55.5142,422751.0
2017-03-14 14:30:00,80.92,81.01,80.89,80.95,402716.0,55.5142,55.5759,55.4936,55.5348,402716.0
2017-03-14 15:00:00,80.95,81.05,80.91,81.03,529907.0,55.5348,55.6034,55.5073,55.5897,529907.0
2017-03-14 15:30:00,81.03,81.1,80.99,81.0,1196389.0,55.5897,55.6377,55.5622,55.5691,1196389.0
2017-03-15 09:30:00,81.35,81.44,81.04,81.28,1375515.0,55.8092,55.8709,55.5965,55.7612,1375515.0
2017-03-15 10:00:00,81.28,81.38,81.16,81.38,605279.0,55.7612,55.8298,55.6788,55.8298,605279.0
2017-03-15 10:30:00,81.39,81.53,81.32,81.34,789206.0,55.8366,55.9327,55.7886,55.8023,789206.0
2017-03-15 11:00:00,81.34,81.48,81.3,81.42,418780.0,55.8023,55.8984,55.7749,55.8572,418780.0
2017-03-15 11:30:00,81.42,81.46,81.34,81.43,375433.0,55.8572,55.8847,55.8023,55.8641,375433.0
2017-03-15 12:00:00,81.43,81.51,81.38,81.45,311093.0,55.8641,55.919,55.8298,55.8778,311093.0
2017-03-15 12:30:00,81.46,81.6,81.43,81.48,339249.0,55.8847,55.9807,55.8641,55.8984,339249.0
2017-03-15 13:00:00,81.48,81.51,81.38,81.44,249121.0,55.8984,55.919,55.8298,55.8709,249121.0
2017-03-15 13:30:00,81.44,81.49,81.33,81.36,335041.0,55.8709,55.9052,55.7955,55.8161,335041.0
2017-03-15 14:00:00,81.37,81.71,81.35,81.55,822828.0,55.8229,56.0562,55.8092,55.9464,822828.0
2017-03-15 14:30:00,81.56,81.84,81.47,81.8,894048.0,55.9533,56.1453,55.8915,56.1179,894048.0
2017-03-15 15:00:00,81.8,81.94,81.78,81.89,824650.0,56.1179,56.214,56.1042,56.1797,824650.0
2017-03-15 15:30:00,81.9,82.06,81.88,82.0,1657207.0,56.1865,56.2963,56.1728,56.2551,1657207.0
2017-03-16 09:30:00,82.03,82.15,81.69,81.8,883204.0,56.2757,56.358,56.0424,56.1179,883204.0
2017-03-16 10:00:00,81.82,81.97,81.7,81.88,706909.0,56.1316,56.2345,56.0493,56.1728,706909.0
2017-03-16 10:30:00,81.87,82.01,81.77,81.77,665348.0,56.1659,56.262,56.0973,56.0973,665348.0
2017-03-16 11:00:00,81.76,81.88,81.67,81.75,482193.0,56.0905,56.1728,56.0287,56.0836,482193.0
2017-03-16 11:30:00,81.76,82.0,81.76,81.97,555900.0,56.0905,56.2551,56.0905,56.2345,555900.0
2017-03-16 12:00:00,81.97,81.99,81.85,81.93,334637.0,56.2345,56.2483,56.1522,56.2071,334637.0
2017-03-16 12:30:00,81.92,82.01,81.89,81.96,300382.0,56.2002,56.262,56.1797,56.2277,300382.0
2017-03-16 13:00:00,81.95,82.06,81.92,82.02,363127.0,56.2208,56.2963,56.2002,56.2688,363127.0
2017-03-16 13:30:00,82.03,82.2,81.97,82.12,501308.0,56.2757,56.3923,56.2345,56.3374,501308.0
2017-03-16 14:00:00,82.11,82.16,81.96,82.09,376946.0,56.3306,56.3649,56.2277,56.3169,376946.0
2017-03-16 14:30:00,82.08,82.12,81.93,82.04,426470.0,56.31,56.3374,56.2071,56.2826,426470.0
2017-03-16 15:00:00,82.03,82.05,81.96,81.98,471594.0,56.2757,56.2894,56.2277,56.2414,471594.0
2017-03-16 15:30:00,81.99,82.08,81.9,82.06,1395100.0,56.2483,56.31,56.1865,56.2963,1395100.0
2017-03-17 09:30:00,82.03,82.19,81.82,82.09,5342115.0,56.2757,56.3855,56.1316,56.3169,5342115.0
2017-03-17 10:00:00,82.1,82.26,81.9,82.2,727515.0,56.3237,56.4335,56.1865,56.3923,727515.0
2017-03-17 10:30:00,82.21,82.22,82.02,82.2,486505.0,56.3992,56.406,56.2688,56.3923,486505.0
2017-03-17 11:00:00,82.19,82.2,82.07,82.14,390881.0,56.3855,56.3923,56.3031,56.3512,390881.0
2017-03-17 11:30:00,82.14,82.17,82.04,82.15,451015.0,56.3512,56.3717,56.2826,56.358,451015.0
2017-03-17 12:00:00,82.15,82.15,82.02,82.03,232304.0,56.358,56.358,56.2688,56.2757,232304.0
2017-03-17 12:30:00,82.02,82.09,81.99,82.0,255531.0,56.2688,56.3169,56.2483,56.2551,255531.0
2017-03-17 13:00:00,82.0,82.04,81.86,81.99,290136.0,56.2551,56.2826,56.1591,56.2483,290136.0
2017-03-17 13:30:00,81.99,82.01,81.92,81.96,233469.0,56.2483,56.262,56.2002,56.2277,233469.0
2017-03-17 14:00:00,81.97,82.1,81.93,82.05,389567.0,56.2345,56.3237,56.2071,56.2894,389567.0
2017-03-17 14:30:00,82.06,82.11,81.99,82.07,498046.0,56.2963,56.3306,56.2483,56.3031,498046.0
2017-03-17 15:00:00,82.07,82.16,82.05,82.13,595790.0,56.3031,56.3649,56.2894,56.3443,595790.0
2017-03-17 15:30:00,82.14,82.18,81.97,81.98,1628110.0,56.3512,56.3786,56.2345,56.2414,1628110.0
2017-03-20 09:30:00,81.72,81.78,81.44,81.48,731183.0,56.063,56.1042,55.8709,55.8984,731183.0
2017-03-20 10:00:00,81.48,81.66,81.47,81.66,418611.0,55.8984,56.0219,55.8915,56.0219,418611.0
2017-03-20 10:30:00,81.66,81.9,81.64,81.71,633258.0,56.0219,56.1865,56.0081,56.0562,633258.0
2017-03-20 11:00:00,81.71,81.73,81.55,81.61,294142.0,56.0562,56.0699,55.9464,55.9876,294142.0
2017-03-20 11:30:00,81.62,81.76,81.59,81.75,349624.0,55.9944,56.0905,55.9738,56.0836,349624.0
2017-03-20 12:00:00,81.75,81.82,81.68,81.72,376609.0,56.0836,56.1316,56.0356,56.063,376609.0
2017-03-20 12:30:00,81.72,81.74,81.63,81.69,247963.0,56.063,56.0767,56.0013,56.0424,247963.0
2017-03-20 13:00:00,81.69,81.76,81.62,81.66,195937.0,56.0424,56.0905,55.9944,56.0219,195937.0
2017-03-20 13:30:00,81.67,81.71,81.62,81.69,338762.0,56.0287,56.0562,55.9944,56.0424,338762.0
2017-03-20 14:00:00,81.69,81.73,81.61,81.73,276871.0,56.0424,56.0699,55.9876,56.0699,276871.0
2017-03-20 14:30:00,81.73,81.74,81.63,81.68,467164.0,56.0699,56.0767,56.0013,56.0356,467164.0
2017-03-20 15:00:00,81.68,81.87,81.66,81.86,480088.0,56.0356,56.1659,56.0219,56.1591,480088.0
2017-03-20 15:30:00,81.85,82.04,81.85,82.0,1059049.0,56.1522,56.2826,56.1522,56.2551,1059049.0
2017-03-21 09:30:00,82.16,82.35,81.96,82.12,1115538.0,56.3649,56.4952,56.2277,56.3374,1115538.0
2017-03-21 10:00:00,82.11,82.25,82.03,82.05,655114.0,56.3306,56.4266,56.2757,56.2894,655114.0
2017-03-21 10:30:00,82.05,82.13,81.61,81.63,988495.0,56.2894,56.3443,55.9876,56.0013,988495.0
2017-03-21 11:00:00,81.63,81.88,81.6,81.82,923044.0,56.0013,56.1728,55.9807,56.1316,923044.0
2017-03-21 11:30:00,81.82,81.97,81.66,81.97,689556.0,56.1316,56.2345,56.0219,56.2345,689556.0
2017-03-21 12:00:00,81.97,82.07,81.84,82.01,800367.0,56.2345,56.3031,56.1453,56.262,800367.0
2017-03-21 12:30:00,82.01,82.01,81.82,81.92,474325.0,56.262,56.262,56.1316,56.2002,474325.0
2017-03-21 13:00:00,81.92,81.97,81.7,81.81,459827.0,56.2002,56.2345,56.0493,56.1248,459827.0
2017-03-21 13:30:00,81.81,82.15,81.68,81.72,747806.0,56.1248,56.358,56.0356,56.063,747806.0
2017-03-21 14:00:00,81.72,81.99,81.71,81.94,547501.0,56.063,56.2483,56.0562,56.214,547501.0
2017-03-21 14:30:00,81.94,82.1,81.84,81.89,670810.0,56.214,56.3237,56.1453,56.1797,670810.0
2017-03-21 15:00:00,81.88,82.02,81.87,81.97,914781.0,56.1728,56.2688,56.1659,56.2345,914781.0
2017-03-21 15:30:00,81.96,81.98,81.68,81.82,1511681.0,56.2277,56.2414,56.0356,56.1316,1511681.0
2017-03-22 09:30:00,81.96,82.09,81.56,81.58,1009405.0,56.2277,56.3169,55.9533,55.967,1009405.0
2017-03-22 10:00:00,81.58,81.68,81.43,81.65,1004168.0,55.967,56.0356,55.8641,56.015,1004168.0
2017-03-22 10:30:00,81.65,81.91,81.48,81.65,1395741.0,56.015,56.1934,55.8984,56.015,1395741.0
2017-03-22 11:00:00,81.65,81.72,81.45,81.66,646431.0,56.015,56.063,55.8778,56.0219,646431.0
2017-03-22 11:30:00,81.65,81.66,81.48,81.61,475505.0,56.015,56.0219,55.8984,55.9876,475505.0
2017-03-22 12:00:00,81.61,81.62,81.44,81.47,471946.0,55.9876,55.9944,55.8709,55.8915,471946.0
2017-03-22 12:30:00,81.47,81.62,81.45,81.56,504494.0,55.8915,55.9944,55.8778,55.9533,504494.0
2017-03-22 13:00:00,81.55,81.8,81.46,81.8,486991.0,55.9464,56.1179,55.8847,56.1179,486991.0
2017-03-22 13:30:00,81.79,81.87,81.64,81.64,404694.0,56.111,56.1659,56.0081,56.0081,404694.0
2017-03-22 14:00:00,81.64,81.76,81.61,81.68,287491.0,56.0081,56.0905,55.9876,56.0356,287491.0
2017-03-22 14:30:00,81.68,81.79,81.67,81.77,394650.0,56.0356,56.111,56.0287,56.0973,394650.0
2017-03-22 15:00:00,81.76,82.0,81.72,81.94,959993.0,56.0905,56.2551,56.063,56.214,959993.0
2017-03-22 15:30:00,81.95,81.99,81.74,81.77,1290902.0,56.2208,56.2483,56.0767,56.0973,1290902.0
2017-03-23 09:30:00,81.63,81.9,81.46,81.61,871135.0,56.0013,56.1865,55.8847,55.9876,871135.0
2017-03-23 10:00:00,81.62,81.74,81.59,81.67,460131.0,55.9944,56.0767,55.9738,56.0287,460131.0
2017-03-23 10:30:00,81.67,81.88,81.64,81.85,537947.0,56.0287,56.1728,56.0081,56.1522,537947.0
2017-03-23 11:00:00,81.85,82.12,81.82,82.05,509105.0,56.1522,56.3374,56.1316,56.2894,509105.0
2017-03-23 11:30:00,82.06,82.21,82.01,82.06,396443.0,56.2963,56.3992,56.262,56.2963,396443.0
2017-03-23 12:00:00,82.06,82.19,82.02,82.15,375962.0,56.2963,56.3855,56.2688,56.358,375962.0
2017-03-23 12:30:00,82.16,82.2,82.08,82.2,324250.0,56.3649,56.3923,56.31,56.3923,324250.0
2017-03-23 13:00:00,82.19,82.22,81.86,81.88,476122.0,56.3855,56.406,56.1591,56.1728,476122.0
2017-03-23 13:30:00,81.88,82.11,81.86,82.06,314943.0,56.1728,56.3306,56.1591,56.2963,314943.0
2017-03-23 14:00:00,82.05,82.06,81.95,82.0,221580.0,56.2894,56.2963,56.2208,56.2551,221580.0
2017-03-23 14:30:00,82.01,82.1,81.95,81.98,314661.0,56.262,56.3237,56.2208,56.2414,314661.0
2017-03-23 15:00:00,81.97,81.98,81.72,81.73,528065.0,56.2345,56.2414,56.063,56.0699,528065.0
2017-03-23 15:30:00,81.74,81.88,81.63,81.86,1404979.0,56.0767,56.1728,56.0013,56.1591,1404979.0
2017-03-24 09:30:00,82.03,82.03,81.6,81.85,506423.0,56.2757,56.2757,55.9807,56.1522,506423.0
2017-03-24 10:00:00,81.85,81.89,81.6,81.66,345684.0,56.1522,56.1797,55.9807,56.0219,345684.0
2017-03-24 10:30:00,81.66,81.84,81.61,81.78,348201.0,56.0219,56.1453,55.9876,56.1042,348201.0
2017-03-24 11:00:00,81.78,81.81,81.66,81.76,332824.0,56.1042,56.1248,56.0219,56.0905,332824.0
2017-03-24 11:30:00,81.75,81.84,81.7,81.7,252661.0,56.0836,56.1453,56.0493,56.0493,252661.0
2017-03-24 12:00:00,81.7,81.71,81.39,81.45,497850.0,56.0493,56.0562,55.8366,55.8778,497850.0
2017-03-24 12:30:00,81.45,81.62,81.45,81.48,383163.0,55.8778,55.9944,55.8778,55.8984,383163.0
2017-03-24 13:00:00,81.48,81.54,81.35,81.49,294294.0,55.8984,55.9395,55.8092,55.9052,294294.0
2017-03-24 13:30:00,81.49,81.54,81.41,81.45,283551.0,55.9052,55.9395,55.8504,55.8778,283551.0
2017-03-24 14:00:00,81.45,81.61,81.45,81.56,335928.0,55.8778,55.9876,55.8778,55.9533,335928.0
2017-03-24 14:30:00,81.55,81.61,81.35,81.46,390640.0,55.9464,55.9876,55.8092,55.8847,390640.0
2017-03-24 15:00:00,81.45,81.47,81.2,81.24,621497.0,55.8778,55.8915,55.7063,55.7337,621497.0
2017-03-24 15:30:00,81.25,81.52,81.14,81.26,2063426.0,55.7406,55.9258,55.6651,55.7474,2063426.0
2017-03-27 09:30:00,80.82,81.21,80.79,81.1,867663.0,55.4456,55.7131,55.425,55.6377,867663.0
2017-03-27 10:00:00,81.1,81.14,80.98,81.02,454209.0,55.6377,55.6651,55.5554,55.5828,454209.0
2017-03-27 10:30:00,81.01,81.17,80.94,81.14,368226.0,55.5759,55.6857,55.5279,55.6651,368226.0
2017-03-27 11:00:00,81.14,81.34,81.12,81.31,442299.0,55.6651,55.8023,55.6514,55.7817,442299.0
2017-03-27 11:30:00,81.31,81.4,81.16,81.23,417860.0,55.7817,55.8435,55.6788,55.7269,417860.0
2017-03-27 12:00:00,81.23,81.31,81.17,81.18,251449.0,55.7269,55.7817,55.6857,55.6926,251449.0
2017-03-27 12:30:00,81.17,81.36,81.17,81.3,339337.0,55.6857,55.8161,55.6857,55.7749,339337.0
2017-03-27 13:00:00,81.29,81.34,81.14,81.18,210052.0,55.768,55.8023,55.6651,55.6926,210052.0
2017-03-27 13:30:00,81.17,81.2,81.12,81.14,308812.0,55.6857,55.7063,55.6514,55.6651,308812.0
2017-03-27 14:00:00,81.15,81.17,80.97,81.07,323444.0,55.672,55.6857,55.5485,55.6171,323444.0
2017-03-27 14:30:00,81.06,81.2,81.0,81.16,458385.0,55.6102,55.7063,55.5691,55.6788,458385.0
2017-03-27 15:00:00,81.17,81.24,81.12,81.13,380831.0,55.6857,55.7337,55.6514,55.6583,380831.0
2017-03-27 15:30:00,81.13,81.43,81.11,81.24,999660.0,55.6583,55.8641,55.6445,55.7337,999660.0
2017-03-28 09:30:00,81.25,81.39,80.96,81.27,976877.0,55.7406,55.8366,55.5416,55.7543,976877.0
2017-03-28 10:00:00,81.27,81.53,81.21,81.35,682847.0,55.7543,55.9327,55.7131,55.8092,682847.0
2017-03-28 10:30:00,81.36,81.69,81.35,81.69,607523.0,55.8161,56.0424,55.8092,56.0424,607523.0
2017-03-28 11:00:00,81.68,81.74,81.62,81.73,599567.0,56.0356,56.0767,55.9944,56.0699,599567.0
2017-03-28 11:30:00,81.74,81.84,81.62,81.83,490904.0,56.0767,56.1453,55.9944,56.1385,490904.0
2017-03-28 12:00:00,81.82,81.96,81.77,81.9,464522.0,56.1316,56.2277,56.0973,56.1865,464522.0
2017-03-28 12:30:00,81.9,81.91,81.64,81.7,392135.0,56.1865,56.1934,56.0081,56.0493,392135.0
2017-03-28 13:00:00,81.71,81.81,81.7,81.77,253397.0,56.0562,56.1248,56.0493,56.0973,253397.0
2017-03-28 13:30:00,81.77,81.87,81.73,81.87,339911.0,56.0973,56.1659,56.0699,56.1659,339911.0
2017-03-28 14:00:00,81.86,81.89,81.77,81.82,399582.0,56.1591,56.1797,56.0973,56.1316,399582.0
2017-03-28 14:30:00,81.82,81.87,81.7,81.7,391135.0,56.1316,56.1659,56.0493,56.0493,391135.0
2017-03-28 15:00:00,81.71,81.83,81.67,81.83,636554.0,56.0562,56.1385,56.0287,56.1385,636554.0
2017-03-28 15:30:00,81.82,82.02,81.78,81.85,1679340.0,56.1316,56.2688,56.1042,56.1522,1679340.0
2017-03-29 09:30:00,81.7,81.86,81.54,81.66,805262.0,56.0493,56.1591,55.9395,56.0219,805262.0
2017-03-29 10:00:00,81.67,81.87,81.59,81.82,467584.0,56.0287,56.1659,55.9738,56.1316,467584.0
2017-03-29 10:30:00,81.83,82.24,81.77,82.17,1081291.0,56.1385,56.4198,56.0973,56.3717,1081291.0
2017-03-29 11:00:00,82.16,82.24,82.08,82.23,506958.0,56.3649,56.4198,56.31,56.4129,506958.0
2017-03-29 11:30:00,82.24,82.28,82.1,82.19,475698.0,56.4198,56.4472,56.3237,56.3855,475698.0
2017-03-29 12:00:00,82.19,82.22,82.13,82.2,326576.0,56.3855,56.406,56.3443,56.3923,326576.0
2017-03-29 12:30:00,82.19,82.29,82.14,82.15,369235.0,56.3855,56.4541,56.3512,56.358,369235.0
2017-03-29 13:00:00,82.14,82.24,82.11,82.21,266962.0,56.3512,56.4198,56.3306,56.3992,266962.0
2017-03-29 13:30:00,82.21,82.26,82.19,82.23,338275.0,56.3992,56.4335,56.3855,56.4129,338275.0
2017-03-29 14:00:00,82.24,82.24,82.08,82.16,296029.0,56.4198,56.4198,56.31,56.3649,296029.0
2017-03-29 14:30:00,82.16,82.17,82.08,82.08,325323.0,56.3649,56.3717,56.31,56.31,325323.0
2017-03-29 15:00:00,82.08,82.13,82.04,82.09,424913.0,56.31,56.3443,56.2826,56.3169,424913.0
2017-03-29 15:30:00,82.09,82.14,81.98,82.03,865707.0,56.3169,56.3512,56.2414,56.2757,865707.0
2017-03-30 09:30:00,82.03,82.36,81.93,82.16,1300342.0,56.2757,56.5021,56.2071,56.3649,1300342.0
2017-03-30 10:00:00,82.15,82.7,82.1,82.68,1006919.0,56.358,56.7353,56.3237,56.7216,1006919.0
2017-03-30 10:30:00,82.68,82.98,82.66,82.97,1217281.0,56.7216,56.9274,56.7079,56.9206,1217281.0
2017-03-30 11:00:00,82.96,83.07,82.81,82.81,1017553.0,56.9137,56.9892,56.8108,56.8108,1017553.0
2017-03-30 11:30:00,82.82,82.88,82.66,82.76,861068.0,56.8177,56.8588,56.7079,56.7765,861068.0
2017-03-30 12:00:00,82.77,82.84,82.71,82.84,765909.0,56.7834,56.8314,56.7422,56.8314,765909.0
2017-03-30 12:30:00,82.84,82.86,82.67,82.81,557679.0,56.8314,56.8451,56.7148,56.8108,557679.0
2017-03-30 13:00:00,82.81,82.86,82.74,82.84,514866.0,56.8108,56.8451,56.7628,56.8314,514866.0
2017-03-30 13:30:00,82.85,82.86,82.8,82.81,448899.0,56.8382,56.8451,56.8039,56.8108,448899.0
2017-03-30 14:00:00,82.81,82.95,82.79,82.89,620759.0,56.8108,56.9069,56.7971,56.8657,620759.0
2017-03-30 14:30:00,82.9,82.96,82.83,82.89,1015646.0,56.8725,56.9137,56.8245,56.8657,1015646.0
2017-03-30 15:00:00,82.89,83.39,82.88,83.39,2305831.0,56.8657,57.2087,56.8588,57.2087,2305831.0
2017-03-30 15:30:00,83.39,83.87,83.22,83.68,9048142.0,57.2087,57.538,57.0921,57.4077,9048142.0
2017-03-31 09:30:00,83.26,83.31,82.6,82.68,2944888.0,57.1195,57.1538,56.6667,56.7216,2944888.0
2017-03-31 10:00:00,82.69,82.78,82.08,82.09,2534537.0,56.7285,56.7902,56.31,56.3169,2534537.0
2017-03-31 10:30:00,82.09,82.32,82.05,82.13,1968329.0,56.3169,56.4746,56.2894,56.3443,1968329.0
2017-03-31 11:00:00,82.12,82.22,81.96,82.13,1163950.0,56.3374,56.406,56.2277,56.3443,1163950.0
2017-03-31 11:30:00,82.14,82.16,81.86,82.04,941966.0,56.3512,56.3649,56.1591,56.2826,941966.0
2017-03-31 12:00:00,82.03,82.13,82.0,82.11,569335.0,56.2757,56.3443,56.2551,56.3306,569335.0
2017-03-31 12:30:00,82.11,82.2,81.96,81.97,657248.0,56.3306,56.3923,56.2277,56.2345,657248.0
2017-03-31 13:00:00,81.98,82.15,81.94,82.14,567724.0,56.2414,56.358,56.214,56.3512,567724.0
2017-03-31 13:30:00,82.14,82.26,82.04,82.07,704590.0,56.3512,56.4335,56.2826,56.3031,704590.0
2017-03-31 14:00:00,82.08,82.12,81.93,82.06,736170.0,56.31,56.3374,56.2071,56.2963,736170.0
2017-03-31 14:30:00,82.06,82.11,81.93,82.01,888524.0,56.2963,56.3306,56.2071,56.262,888524.0
2017-03-31 15:00:00,82.0,82.11,81.95,82.11,1109456.0,56.2551,56.3306,56.2208,56.3306,1109456.0
2017-03-31 15:30:00,82.11,82.27,81.99,82.0,2902290.0,56.3306,56.4403,56.2483,56.2551,2902290.0
2017-04-03 09:30:00,81.95,82.13,81.72,81.83,1356865.0,56.2208,56.3443,56.063,56.1385,1356865.0
2017-04-03 10:00:00,81.83,82.01,81.57,81.95,908511.0,56.1385,56.262,55.9601,56.2208,908511.0
2017-04-03 10:30:00,81.95,82.0,81.55,81.57,538175.0,56.2208,56.2551,55.9464,55.9601,538175.0
2017-04-03 11:00:00,81.56,81.72,81.45,81.51,807979.0,55.9533,56.063,55.8778,55.919,807979.0
2017-04-03 11:30:00,81.52,81.63,81.35,81.58,599494.0,55.9258,56.0013,55.8092,55.967,599494.0
2017-04-03 12:00:00,81.57,81.74,81.48,81.72,530287.0,55.9601,56.0767,55.8984,56.063,530287.0
2017-04-03 12:30:00,81.72,81.87,81.67,81.85,478808.0,56.063,56.1659,56.0287,56.1522,478808.0
2017-04-03 13:00:00,81.85,81.87,81.78,81.84,442347.0,56.1522,56.1659,56.1042,56.1453,442347.0
2017-04-03 13:30:00,81.84,81.85,81.72,81.78,389673.0,56.1453,56.1522,56.063,56.1042,389673.0
2017-04-03 14:00:00,81.78,81.87,81.69,81.77,434021.0,56.1042,56.1659,56.0424,56.0973,434021.0
2017-04-03 14:30:00,81.77,82.04,81.76,82.04,538110.0,56.0973,56.2826,56.0905,56.2826,538110.0
2017-04-03 15:00:00,82.03,82.31,82.03,82.22,731884.0,56.2757,56.4678,56.2757,56.406,731884.0
2017-04-03 15:30:00,82.21,82.24,82.03,82.08,1415259.0,56.3992,56.4198,56.2757,56.31,1415259.0
2017-04-04 09:30:00,82.1,82.16,81.55,81.67,1001372.0,56.3237,56.3649,55.9464,56.0287,1001372.0
2017-04-04 10:00:00,81.68,81.69,81.33,81.34,1148795.0,56.0356,56.0424,55.7955,55.8023,1148795.0
2017-04-04 10:30:00,81.35,81.81,81.35,81.76,702197.0,55.8092,56.1248,55.8092,56.0905,702197.0
2017-04-04 11:00:00,81.76,82.12,81.72,82.08,579890.0,56.0905,56.3374,56.063,56.31,579890.0
2017-04-04 11:30:00,82.08,82.16,81.99,82.09,618624.0,56.31,56.3649,56.2483,56.3169,618624.0
2017-04-04 12:00:00,82.09,82.2,82.06,82.12,443957.0,56.3169,56.3923,56.2963,56.3374,443957.0
2017-04-04 12:30:00,82.12,82.19,82.04,82.14,277713.0,56.3374,56.3855,56.2826,56.3512,277713.0
2017-04-04 13:00:00,82.13,82.18,82.07,82.1,296459.0,56.3443,56.3786,56.3031,56.3237,296459.0
2017-04-04 13:30:00,82.1,82.2,82.08,82.18,290059.0,56.3237,56.3923,56.31,56.3786,290059.0
2017-04-04 14:00:00,82.18,82.26,82.07,82.24,429980.0,56.3786,56.4335,56.3031,56.4198,429980.0
2017-04-04 14:30:00,82.24,82.28,82.15,82.17,455954.0,56.4198,56.4472,56.358,56.3717,455954.0
2017-04-04 15:00:00,82.16,82.22,82.11,82.11,404185.0,56.3649,56.406,56.3306,56.3306,404185.0
2017-04-04 15:30:00,82.12,82.42,82.12,82.35,968117.0,56.3374,56.5433,56.3374,56.4952,968117.0
2017-04-05 09:30:00,82.85,83.39,82.71,83.3,1762480.0,56.8382,57.2087,56.7422,57.147,1762480.0
2017-04-05 10:00:00,83.29,83.55,83.23,83.51,1194868.0,57.1401,57.3185,57.0989,57.291,1194868.0
2017-04-05 10:30:00,83.5,83.51,82.95,83.06,1159309.0,57.2842,57.291,56.9069,56.9823,1159309.0
2017-04-05 11:00:00,83.07,83.13,82.69,82.87,893484.0,56.9892,57.0303,56.7285,56.852,893484.0
2017-04-05 11:30:00,82.86,83.18,82.76,83.18,612002.0,56.8451,57.0646,56.7765,57.0646,612002.0
2017-04-05 12:00:00,83.18,83.2,83.08,83.15,379060.0,57.0646,57.0784,56.996,57.0441,379060.0
2017-04-05 12:30:00,83.15,83.24,83.13,83.19,442311.0,57.0441,57.1058,57.0303,57.0715,442311.0
2017-04-05 13:00:00,83.19,83.45,83.17,83.41,595117.0,57.0715,57.2499,57.0578,57.2224,595117.0
2017-04-05 13:30:00,83.42,83.55,83.38,83.48,716715.0,57.2293,57.3185,57.2018,57.2705,716715.0
2017-04-05 14:00:00,83.48,83.48,83.26,83.36,496988.0,57.2705,57.2705,57.1195,57.1881,496988.0
2017-04-05 14:30:00,83.35,83.38,83.08,83.13,501497.0,57.1813,57.2018,56.996,57.0303,501497.0
2017-04-05 15:00:00,83.14,83.16,82.64,82.77,831985.0,57.0372,57.0509,56.6942,56.7834,831985.0
2017-04-05 15:30:00,82.77,82.77,82.47,82.53,1618905.0,56.7834,56.7834,56.5776,56.6187,1618905.0
2017-04-06 09:30:00,82.75,83.01,82.46,82.94,1013453.0,56.7696,56.948,56.5707,56.9,1013453.0
2017-04-06 10:00:00,82.94,83.2,82.92,83.14,904884.0,56.9,57.0784,56.8863,57.0372,904884.0
2017-04-06 10:30:00,83.13,83.21,82.97,83.0,675248.0,57.0303,57.0852,56.9206,56.9412,675248.0
2017-04-06 11:00:00,83.0,83.12,82.94,83.01,425176.0,56.9412,57.0235,56.9,56.948,425176.0
2017-04-06 11:30:00,83.02,83.07,82.93,83.0,340892.0,56.9549,56.9892,56.8931,56.9412,340892.0
2017-04-06 12:00:00,83.0,83.05,82.91,83.0,288519.0,56.9412,56.9755,56.8794,56.9412,288519.0
2017-04-06 12:30:00,83.0,83.01,82.84,82.88,332544.0,56.9412,56.948,56.8314,56.8588,332544.0
2017-04-06 13:00:00,82.88,83.01,82.83,82.98,305664.0,56.8588,56.948,56.8245,56.9274,305664.0
2017-04-06 13:30:00,82.97,83.11,82.93,82.94,364051.0,56.9206,57.0166,56.8931,56.9,364051.0
2017-04-06 14:00:00,82.93,82.98,82.83,82.87,259667.0,56.8931,56.9274,56.8245,56.852,259667.0
2017-04-06 14:30:00,82.87,82.93,82.74,82.77,390298.0,56.852,56.8931,56.7628,56.7834,390298.0
2017-04-06 15:00:00,82.77,83.01,82.73,82.98,740388.0,56.7834,56.948,56.7559,56.9274,740388.0
2017-04-06 15:30:00,82.98,83.11,82.89,83.02,1409849.0,56.9274,57.0166,56.8657,56.9549,1409849.0
2017-04-07 09:30:00,83.24,83.36,82.74,82.77,964468.0,57.1058,57.1881,56.7628,56.7834,964468.0
2017-04-07 10:00:00,82.77,82.91,82.7,82.89,555041.0,56.7834,56.8794,56.7353,56.8657,555041.0
2017-04-07 10:30:00,82.9,82.99,82.78,82.96,375527.0,56.8725,56.9343,56.7902,56.9137,375527.0
2017-04-07 11:00:00,82.95,82.97,82.78,82.86,454370.0,56.9069,56.9206,56.7902,56.8451,454370.0
2017-04-07 11:30:00,82.85,83.02,82.82,82.99,397759.0,56.8382,56.9549,56.8177,56.9343,397759.0
2017-04-07 12:00:00,83.0,83.04,82.9,82.93,493939.0,56.9412,56.9686,56.8725,56.8931,493939.0
2017-04-07 12:30:00,82.92,83.12,82.92,83.07,359127.0,56.8863,57.0235,56.8863,56.9892,359127.0
2017-04-07 13:00:00,83.06,83.18,82.97,83.18,376786.0,56.9823,57.0646,56.9206,57.0646,376786.0
2017-04-07 13:30:00,83.18,83.25,83.09,83.11,306241.0,57.0646,57.1127,57.0029,57.0166,306241.0
2017-04-07 14:00:00,83.12,83.16,82.96,82.97,348440.0,57.0235,57.0509,56.9137,56.9206,348440.0
2017-04-07 14:30:00,82.96,82.99,82.83,82.83,292576.0,56.9137,56.9343,56.8245,56.8245,292576.0
2017-04-07 15:00:00,82.82,82.87,82.75,82.76,389217.0,56.8177,56.852,56.7696,56.7765,389217.0
2017-04-07 15:30:00,82.75,82.86,82.68,82.78,1010881.0,56.7696,56.8451,56.7216,56.7902,1010881.0
2017-04-10 09:30:00,83.12,83.21,82.92,83.17,859213.0,57.0235,57.0852,56.8863,57.0578,859213.0
2017-04-10 10:00:00,83.17,83.24,83.1,83.21,449518.0,57.0578,57.1058,57.0098,57.0852,449518.0
2017-04-10 10:30:00,83.2,83.37,83.18,83.26,557650.0,57.0784,57.195,57.0646,57.1195,557650.0
2017-04-10 11:00:00,83.25,83.43,83.21,83.41,531617.0,57.1127,57.2361,57.0852,57.2224,531617.0
2017-04-10 11:30:00,83.41,83.43,83.11,83.26,757706.0,57.2224,57.2361,57.0166,57.1195,757706.0
2017-04-10 12:00:00,83.25,83.29,83.04,83.15,299279.0,57.1127,57.1401,56.9686,57.0441,299279.0
2017-04-10 12:30:00,83.15,83.38,83.11,83.37,326340.0,57.0441,57.2018,57.0166,57.195,326340.0
2017-04-10 13:00:00,83.38,83.46,83.35,83.46,331380.0,57.2018,57.2567,57.1813,57.2567,331380.0
2017-04-10 13:30:00,83.46,83.47,83.29,83.3,260697.0,57.2567,57.2636,57.1401,57.147,260697.0
2017-04-10 14:00:00,83.31,83.35,83.15,83.27,270157.0,57.1538,57.1813,57.0441,57.1264,270157.0
2017-04-10 14:30:00,83.25,83.39,83.23,83.37,265100.0,57.1127,57.2087,57.0989,57.195,265100.0
2017-04-10 15:00:00,83.38,83.41,83.15,83.19,591224.0,57.2018,57.2224,57.0441,57.0715,591224.0
2017-04-10 15:30:00,83.2,83.27,83.11,83.12,1137046.0,57.0784,57.1264,57.0166,57.0235,1137046.0
2017-04-11 09:30:00,83.08,83.17,82.73,82.83,858886.0,56.996,57.0578,56.7559,56.8245,858886.0
2017-04-11 10:00:00,82.83,82.89,82.65,82.72,617215.0,56.8245,56.8657,56.701,56.7491,617215.0
2017-04-11 10:30:00,82.72,82.72,82.42,82.56,813899.0,56.7491,56.7491,56.5433,56.6393,813899.0
2017-04-11 11:00:00,82.56,82.67,82.51,82.57,422942.0,56.6393,56.7148,56.605,56.6462,422942.0
2017-04-11 11:30:00,82.58,82.71,82.53,82.57,308162.0,56.653,56.7422,56.6187,56.6462,308162.0
2017-04-11 12:00:00,82.57,82.92,82.52,82.89,407741.0,56.6462,56.8863,56.6119,56.8657,407741.0
2017-04-11 12:30:00,82.89,82.93,82.66,82.79,317893.0,56.8657,56.8931,56.7079,56.7971,317893.0
2017-04-11 13:00:00,82.79,82.94,82.77,82.81,485511.0,56.7971,56.9,56.7834,56.8108,485511.0
2017-04-11 13:30:00,82.82,82.87,82.7,82.82,255705.0,56.8177,56.852,56.7353,56.8177,255705.0
2017-04-11 14:00:00,82.81,82.96,82.74,82.93,372061.0,56.8108,56.9137,56.7628,56.8931,372061.0
2017-04-11 14:30:00,82.92,82.94,82.83,82.88,313318.0,56.8863,56.9,56.8245,56.8588,313318.0
2017-04-11 15:00:00,82.87,82.91,82.71,82.82,400799.0,56.852,56.8794,56.7422,56.8177,400799.0
2017-04-11 15:30:00,82.81,82.91,82.73,82.85,1032319.0,56.8108,56.8794,56.7559,56.8382,1032319.0
2017-04-12 09:30:00,82.86,83.05,82.76,83.03,620866.0,56.8451,56.9755,56.7765,56.9617,620866.0
2017-04-12 10:00:00,83.03,83.24,82.94,83.18,618356.0,56.9617,57.1058,56.9,57.0646,618356.0
2017-04-12 10:30:00,83.18,83.35,82.96,83.01,818149.0,57.0646,57.1813,56.9137,56.948,818149.0
2017-04-12 11:00:00,83.01,83.06,82.85,82.95,445549.0,56.948,56.9823,56.8382,56.9069,445549.0
2017-04-12 11:30:00,82.96,83.0,82.73,82.82,413134.0,56.9137,56.9412,56.7559,56.8177,413134.0
2017-04-12 12:00:00,82.83,82.85,82.7,82.82,378969.0,56.8245,56.8382,56.7353,56.8177,378969.0
2017-04-12 12:30:00,82.81,82.94,82.8,82.85,285063.0,56.8108,56.9,56.8039,56.8382,285063.0
2017-04-12 13:00:00,82.84,82.94,82.8,82.84,283581.0,56.8314,56.9,56.8039,56.8314,283581.0
2017-04-12 13:30:00,82.85,83.04,82.82,83.01,282626.0,56.8382,56.9686,56.8177,56.948,282626.0
2017-04-12 14:00:00,83.03,83.05,82.89,82.95,300335.0,56.9617,56.9755,56.8657,56.9069,300335.0
2017-04-12 14:30:00,82.95,82.97,82.73,82.78,420498.0,56.9069,56.9206,56.7559,56.7902,420498.0
2017-04-12 15:00:00,82.78,82.99,82.74,82.96,522728.0,56.7902,56.9343,56.7628,56.9137,522728.0
2017-04-12 15:30:00,82.96,83.02,82.81,82.96,918546.0,56.9137,56.9549,56.8108,56.9137,918546.0
2017-04-13 09:30:00,82.72,82.73,82.3,82.38,812608.0,56.7491,56.7559,56.4609,56.5158,812608.0
2017-04-13 10:00:00,82.37,82.56,82.34,82.45,454623.0,56.5089,56.6393,56.4884,56.5638,454623.0
2017-04-13 10:30:00,82.44,82.48,82.19,82.2,522785.0,56.557,56.5844,56.3855,56.3923,522785.0
2017-04-13 11:00:00,82.2,82.33,82.15,82.21,449950.0,56.3923,56.4815,56.358,56.3992,449950.0
2017-04-13 11:30:00,82.22,82.28,82.2,82.22,263108.0,56.406,56.4472,56.3923,56.406,263108.0
2017-04-13 12:00:00,82.21,82.22,82.07,82.11,551304.0,56.3992,56.406,56.3031,56.3306,551304.0
2017-04-13 12:30:00,82.11,82.24,82.11,82.22,319602.0,56.3306,56.4198,56.3306,56.406,319602.0
2017-04-13 13:00:00,82.23,82.25,82.09,82.18,298880.0,56.4129,56.4266,56.3169,56.3786,298880.0
2017-04-13 13:30:00,82.18,82.25,82.01,82.03,343875.0,56.3786,56.4266,56.262,56.2757,343875.0
2017-04-13 14:00:00,82.03,82.16,81.94,82.12,443001.0,56.2757,56.3649,56.214,56.3374,443001.0
2017-04-13 14:30:00,82.12,82.16,81.95,81.98,395324.0,56.3374,56.3649,56.2208,56.2414,395324.0
2017-04-13 15:00:00,81.98,82.01,81.78,81.84,489761.0,56.2414,56.262,56.1042,56.1453,489761.0
2017-04-13 15:30:00,81.83,81.9,81.57,81.7,1686009.0,56.1385,56.1865,55.9601,56.0493,1686009.0
2017-04-17 09:30:00,81.81,81.97,81.47,81.56,594685.0,56.1248,56.2345,55.8915,55.9533,594685.0
2017-04-17 10:00:00,81.56,81.71,81.52,81.67,442374.0,55.9533,56.0562,55.9258,56.0287,442374.0
2017-04-17 10:30:00,81.67,81.77,81.63,81.77,379378.0,56.0287,56.0973,56.0013,56.0973,379378.0
2017-04-17 11:00:00,81.76,81.92,81.67,81.9,328877.0,56.0905,56.2002,56.0287,56.1865,328877.0
2017-04-17 11:30:00,81.91,81.91,81.69,81.7,296688.0,56.1934,56.1934,56.0424,56.0493,296688.0
2017-04-17 12:00:00,81.7,81.75,81.57,81.57,703910.0,56.0493,56.0836,55.9601,55.9601,703910.0
2017-04-17 12:30:00,81.58,81.63,81.48,81.6,404077.0,55.967,56.0013,55.8984,55.9807,404077.0
2017-04-17 13:00:00,81.6,81.66,81.53,81.6,343971.0,55.9807,56.0219,55.9327,55.9807,343971.0
2017-04-17 13:30:00,81.61,81.66,81.56,81.62,318106.0,55.9876,56.0219,55.9533,55.9944,318106.0
2017-04-17 14:00:00,81.62,81.64,81.51,81.52,401924.0,55.9944,56.0081,55.919,55.9258,401924.0
2017-04-17 14:30:00,81.52,81.56,81.43,81.46,384914.0,55.9258,55.9533,55.8641,55.8847,384914.0
2017-04-17 15:00:00,81.46,81.6,81.45,81.59,684294.0,55.8847,55.9807,55.8778,55.9738,684294.0
2017-04-17 15:30:00,81.58,81.6,81.48,81.59,1744792.0,55.967,55.9807,55.8984,55.9738,1744792.0
2017-04-18 09:30:00,81.32,81.54,81.1,81.54,1312387.0,55.7886,55.9395,55.6377,55.9395,1312387.0
2017-04-18 10:00:00,81.55,81.82,81.5,81.51,819493.0,55.9464,56.1316,55.9121,55.919,819493.0
2017-04-18 10:30:00,81.51,81.57,81.42,81.5,407884.0,55.919,55.9601,55.8572,55.9121,407884.0
2017-04-18 11:00:00,81.51,81.65,81.49,81.58,436056.0,55.919,56.015,55.9052,55.967,436056.0
2017-04-18 11:30:00,81.58,81.58,81.06,81.14,599735.0,55.967,55.967,55.6102,55.6651,599735.0
2017-04-18 12:00:00,81.13,81.31,81.09,81.24,400219.0,55.6583,55.7817,55.6308,55.7337,400219.0
2017-04-18 12:30:00,81.24,81.34,81.21,81.25,339724.0,55.7337,55.8023,55.7131,55.7406,339724.0
2017-04-18 13:00:00,81.25,81.29,81.2,81.29,198274.0,55.7406,55.768,55.7063,55.768,198274.0
2017-04-18 13:30:00,81.29,81.56,81.28,81.51,365502.0,55.768,55.9533,55.7612,55.919,365502.0
2017-04-18 14:00:00,81.52,81.55,81.39,81.42,363616.0,55.9258,55.9464,55.8366,55.8572,363616.0
2017-04-18 14:30:00,81.42,81.51,81.32,81.33,378963.0,55.8572,55.919,55.7886,55.7955,378963.0
2017-04-18 15:00:00,81.33,81.36,81.22,81.26,409375.0,55.7955,55.8161,55.72,55.7474,409375.0
2017-04-18 15:30:00,81.27,81.3,81.03,81.05,1461007.0,55.7543,55.7749,55.5897,55.6034,1461007.0
2017-04-19 09:30:00,81.17,81.51,81.12,81.45,985545.0,55.6857,55.919,55.6514,55.8778,985545.0
2017-04-19 10:00:00,81.46,81.48,81.32,81.36,378986.0,55.8847,55.8984,55.7886,55.8161,378986.0
2017-04-19 10:30:00,81.36,81.43,81.0,81.05,672418.0,55.8161,55.8641,55.5691,55.6034,672418.0
2017-04-19 11:00:00,81.05,81.19,81.04,81.14,406733.0,55.6034,55.6994,55.5965,55.6651,406733.0
2017-04-19 11:30:00,81.14,81.15,80.9,80.92,610530.0,55.6651,55.672,55.5005,55.5142,610530.0
2017-04-19 12:00:00,80.92,80.98,80.81,80.97,352461.0,55.5142,55.5554,55.4387,55.5485,352461.0
2017-04-19 12:30:00,80.97,81.06,80.94,80.98,282657.0,55.5485,55.6102,55.5279,55.5554,282657.0
2017-04-19 13:00:00,80.97,80.98,80.78,80.88,425270.0,55.5485,55.5554,55.4181,55.4868,425270.0
2017-04-19 13:30:00,80.89,80.89,80.79,80.82,291450.0,55.4936,55.4936,55.425,55.4456,291450.0
2017-04-19 14:00:00,80.81,80.83,80.49,80.63,1176283.0,55.4387,55.4525,55.2192,55.3152,1176283.0
2017-04-19 14:30:00,80.63,80.68,80.36,80.41,557518.0,55.3152,55.3495,55.13,55.1643,557518.0
2017-04-19 15:00:00,80.41,80.58,80.36,80.45,601794.0,55.1643,55.2809,55.13,55.1918,601794.0
2017-04-19 15:30:00,80.45,80.51,80.3,80.47,1659678.0,55.1918,55.2329,55.0889,55.2055,1659678.0
2017-04-20 09:30:00,80.95,81.08,80.7,80.98,970594.0,55.5348,55.624,55.3633,55.5554,970594.0
2017-04-20 10:00:00,80.98,81.41,80.98,81.26,805760.0,55.5554,55.8504,55.5554,55.7474,805760.0
2017-04-20 10:30:00,81.26,81.32,81.18,81.23,447072.0,55.7474,55.7886,55.6926,55.7269,447072.0
2017-04-20 11:00:00,81.23,81.31,81.06,81.31,395185.0,55.7269,55.7817,55.6102,55.7817,395185.0
2017-04-20 11:30:00,81.31,81.45,81.28,81.41,521789.0,55.7817,55.8778,55.7612,55.8504,521789.0
2017-04-20 12:00:00,81.42,81.53,81.41,81.51,480792.0,55.8572,55.9327,55.8504,55.919,480792.0
2017-04-20 12:30:00,81.5,81.57,81.48,81.54,470633.0,55.9121,55.9601,55.8984,55.9395,470633.0
2017-04-20 13:00:00,81.53,81.57,81.39,81.54,494464.0,55.9327,55.9601,55.8366,55.9395,494464.0
2017-04-20 13:30:00,81.54,81.74,81.53,81.72,441441.0,55.9395,56.0767,55.9327,56.063,441441.0
2017-04-20 14:00:00,81.72,81.73,81.58,81.6,444274.0,56.063,56.0699,55.967,55.9807,444274.0
2017-04-20 14:30:00,81.59,81.61,81.33,81.33,527651.0,55.9738,55.9876,55.7955,55.7955,527651.0
2017-04-20 15:00:00,81.33,81.37,81.18,81.26,466802.0,55.7955,55.8229,55.6926,55.7474,466802.0
2017-04-20 15:30:00,81.27,81.36,81.0,81.06,1923356.0,55.7543,55.8161,55.5691,55.6102,1923356.0
2017-04-21 09:30:00,80.93,81.0,80.68,80.68,1534672.0,55.5211,55.5691,55.3495,55.3495,1534672.0
2017-04-21 10:00:00,80.69,80.89,80.62,80.87,468928.0,55.3564,55.4936,55.3084,55.4799,468928.0
2017-04-21 10:30:00,80.87,80.93,80.57,80.63,478498.0,55.4799,55.5211,55.2741,55.3152,478498.0
2017-04-21 11:00:00,80.63,80.73,80.47,80.71,669127.0,55.3152,55.3838,55.2055,55.3701,669127.0
2017-04-21 11:30:00,80.71,80.94,80.68,80.81,517100.0,55.3701,55.5279,55.3495,55.4387,517100.0
2017-04-21 12:00:00,80.81,80.82,80.62,80.76,529130.0,55.4387,55.4456,55.3084,55.4044,529130.0
2017-04-21 12:30:00,80.75,80.9,80.72,80.78,370865.0,55.3976,55.5005,55.377,55.4181,370865.0
2017-04-21 13:00:00,80.78,80.81,80.52,80.68,391972.0,55.4181,55.4387,55.2398,55.3495,391972.0
2017-04-21 13:30:00,80.69,80.89,80.59,80.85,384357.0,55.3564,55.4936,55.2878,55.4662,384357.0
2017-04-21 14:00:00,80.86,80.97,80.79,80.97,292791.0,55.473,55.5485,55.425,55.5485,292791.0
2017-04-21 14:30:00,80.97,81.0,80.79,80.85,355578.0,55.5485,55.5691,55.425,55.4662,355578.0
2017-04-21 15:00:00,80.85,80.88,80.73,80.83,383435.0,55.4662,55.4868,55.3838,55.4525,383435.0
2017-04-21 15:30:00,80.83,80.93,80.66,80.69,1332561.0,55.4525,55.5211,55.3358,55.3564,1332561.0
2017-04-24 09:30:00,81.28,81.4,80.91,81.08,1027014.0,55.7612,55.8435,55.5073,55.624,1027014.0
2017-04-24 10:00:00,81.07,81.3,80.98,81.01,616894.0,55.6171,55.7749,55.5554,55.5759,616894.0
2017-04-24 10:30:00,81.02,81.08,80.84,80.89,753602.0,55.5828,55.624,55.4593,55.4936,753602.0
2017-04-24 11:00:00,80.89,81.03,80.81,80.84,538513.0,55.4936,55.5897,55.4387,55.4593,538513.0
2017-04-24 11:30:00,80.84,81.1,80.81,80.89,413178.0,55.4593,55.6377,55.4387,55.4936,413178.0
2017-04-24 12:00:00,80.89,81.07,80.87,81.07,242512.0,55.4936,55.6171,55.4799,55.6171,242512.0
2017-04-24 12:30:00,81.07,81.16,80.99,81.1,261375.0,55.6171,55.6788,55.5622,55.6377,261375.0
2017-04-24 13:00:00,81.1,81.24,81.09,81.24,269268.0,55.6377,55.7337,55.6308,55.7337,269268.0
2017-04-24 13:30:00,81.24,81.25,81.11,81.16,326709.0,55.7337,55.7406,55.6445,55.6788,326709.0
2017-04-24 14:00:00,81.17,81.35,81.17,81.25,412617.0,55.6857,55.8092,55.6857,55.7406,412617.0
2017-04-24 14:30:00,81.25,81.34,81.16,81.2,325795.0,55.7406,55.8023,55.6788,55.7063,325795.0
2017-04-24 15:00:00,81.19,81.29,81.14,81.22,483928.0,55.6994,55.768,55.6651,55.72,483928.0
2017-04-24 15:30:00,81.22,81.26,81.03,81.1,1124444.0,55.72,55.7474,55.5897,55.6377,1124444.0
2017-04-25 09:30:00,81.43,81.81,81.28,81.72,927357.0,55.8641,56.1248,55.7612,56.063,927357.0
2017-04-25 10:00:00,81.72,81.85,81.59,81.65,707092.0,56.063,56.1522,55.9738,56.015,707092.0
2017-04-25 10:30:00,81.65,81.74,81.59,81.66,407399.0,56.015,56.0767,55.9738,56.0219,407399.0
2017-04-25 11:00:00,81.67,81.74,81.6,81.69,336473.0,56.0287,56.0767,55.9807,56.0424,336473.0
2017-04-25 11:30:00,81.69,81.78,81.64,81.67,489260.0,56.0424,56.1042,56.0081,56.0287,489260.0
2017-04-25 12:00:00,81.67,81.8,81.62,81.65,450155.0,56.0287,56.1179,55.9944,56.015,450155.0
2017-04-25 12:30:00,81.64,81.65,81.45,81.62,456651.0,56.0081,56.015,55.8778,55.9944,456651.0
2017-04-25 13:00:00,81.62,81.78,81.61,81.7,371711.0,55.9944,56.1042,55.9876,56.0493,371711.0
2017-04-25 13:30:00,81.72,81.72,81.59,81.68,277705.0,56.063,56.063,55.9738,56.0356,277705.0
2017-04-25 14:00:00,81.68,81.78,81.64,81.71,350073.0,56.0356,56.1042,56.0081,56.0562,350073.0
2017-04-25 14:30:00,81.72,81.78,81.57,81.63,334120.0,56.063,56.1042,55.9601,56.0013,334120.0
2017-04-25 15:00:00,81.64,81.77,81.59,81.69,542708.0,56.0081,56.0973,55.9738,56.0424,542708.0
2017-04-25 15:30:00,81.69,81.94,81.62,81.73,1915045.0,56.0424,56.214,55.9944,56.0699,1915045.0
2017-04-26 09:30:00,81.52,81.84,81.49,81.82,677453.0,55.9258,56.1453,55.9052,56.1316,677453.0
2017-04-26 10:00:00,81.82,81.9,81.74,81.8,308342.0,56.1316,56.1865,56.0767,56.1179,308342.0
2017-04-26 10:30:00,81.8,82.3,81.8,82.15,1029438.0,56.1179,56.4609,56.1179,56.358,1029438.0
2017-04-26 11:00:00,82.15,82.33,82.0,82.28,506446.0,56.358,56.4815,56.2551,56.4472,506446.0
2017-04-26 11:30:00,82.26,82.27,81.86,81.95,358604.0,56.4335,56.4403,56.1591,56.2208,358604.0
2017-04-26 12:00:00,81.94,82.06,81.9,81.99,289340.0,56.214,56.2963,56.1865,56.2483,289340.0
2017-04-26 12:30:00,81.98,82.18,81.97,82.15,245565.0,56.2414,56.3786,56.2345,56.358,245565.0
2017-04-26 13:00:00,82.16,82.17,81.94,81.94,218452.0,56.3649,56.3717,56.214,56.214,218452.0
2017-04-26 13:30:00,81.95,82.08,81.8,81.94,509563.0,56.2208,56.31,56.1179,56.214,509563.0
2017-04-26 14:00:00,81.95,82.04,81.84,81.85,555905.0,56.2208,56.2826,56.1453,56.1522,555905.0
2017-04-26 14:30:00,81.84,81.85,81.69,81.76,509895.0,56.1453,56.1522,56.0424,56.0905,509895.0
2017-04-26 15:00:00,81.77,81.77,81.66,81.69,563638.0,56.0973,56.0973,56.0219,56.0424,563638.0
2017-04-26 15:30:00,81.7,81.71,81.39,81.41,1257072.0,56.0493,56.0562,55.8366,55.8504,1257072.0
2017-04-27 09:30:00,81.08,81.28,80.95,81.1,821987.0,55.624,55.7612,55.5348,55.6377,821987.0
2017-04-27 10:00:00,81.1,81.19,81.08,81.11,575887.0,55.6377,55.6994,55.624,55.6445,575887.0
2017-04-27 10:30:00,81.11,81.19,81.02,81.09,1573830.0,55.6445,55.6994,55.5828,55.6308,1573830.0
2017-04-27 11:00:00,81.08,81.19,81.04,81.08,888865.0,55.624,55.6994,55.5965,55.624,888865.0
2017-04-27 11:30:00,81.09,81.13,80.94,81.01,976229.0,55.6308,55.6583,55.5279,55.5759,976229.0
2017-04-27 12:00:00,81.01,81.09,80.98,81.04,434803.0,55.5759,55.6308,55.5554,55.5965,434803.0
2017-04-27 12:30:00,81.05,81.22,81.01,81.2,586247.0,55.6034,55.72,55.5759,55.7063,586247.0
2017-04-27 13:00:00,81.2,81.23,81.04,81.11,446761.0,55.7063,55.7269,55.5965,55.6445,446761.0
2017-04-27 13:30:00,81.1,81.18,81.07,81.15,360012.0,55.6377,55.6926,55.6171,55.672,360012.0
2017-04-27 14:00:00,81.14,81.16,81.06,81.1,627901.0,55.6651,55.6788,55.6102,55.6377,627901.0
2017-04-27 14:30:00,81.11,81.23,81.1,81.15,449144.0,55.6445,55.7269,55.6377,55.672,449144.0
2017-04-27 15:00:00,81.16,81.18,81.09,81.15,662743.0,55.6788,55.6926,55.6308,55.672,662743.0
2017-04-27 15:30:00,81.15,81.3,81.14,81.28,1499611.0,55.672,55.7749,55.6651,55.7612,1499611.0
2017-04-28 09:30:00,82.46,82.49,81.92,82.2,1577542.0,56.5707,56.5913,56.2002,56.3923,1577542.0
2017-04-28 10:00:00,82.2,82.21,81.83,82.0,807187.0,56.3923,56.3992,56.1385,56.2551,807187.0
2017-04-28 10:30:00,82.0,82.14,81.94,82.03,603689.0,56.2551,56.3512,56.214,56.2757,603689.0
2017-04-28 11:00:00,82.03,82.08,81.86,81.97,516947.0,56.2757,56.31,56.1591,56.2345,516947.0
2017-04-28 11:30:00,81.97,82.0,81.65,81.77,565936.0,56.2345,56.2551,56.015,56.0973,565936.0
2017-04-28 12:00:00,81.78,81.88,81.75,81.76,391973.0,56.1042,56.1728,56.0836,56.0905,391973.0
2017-04-28 12:30:00,81.77,81.81,81.65,81.79,402476.0,56.0973,56.1248,56.015,56.111,402476.0
2017-04-28 13:00:00,81.8,81.81,81.72,81.78,304829.0,56.1179,56.1248,56.063,56.1042,304829.0
2017-04-28 13:30:00,81.78,81.9,81.66,81.87,299664.0,56.1042,56.1865,56.0219,56.1659,299664.0
2017-04-28 14:00:00,81.86,81.94,81.84,81.9,405114.0,56.1591,56.214,56.1453,56.1865,405114.0
2017-04-28 14:30:00,81.9,81.97,81.83,81.89,429612.0,56.1865,56.2345,56.1385,56.1797,429612.0
2017-04-28 15:00:00,81.89,81.98,81.79,81.84,511425.0,56.1797,56.2414,56.111,56.1453,511425.0
2017-04-28 15:30:00,81.84,81.84,81.56,81.63,1625920.0,56.1453,56.1453,55.9533,56.0013,1625920.0
2017-05-01 09:30:00,81.51,81.78,81.48,81.71,747924.0,55.919,56.1042,55.8984,56.0562,747924.0
2017-05-01 10:00:00,81.7,81.7,81.48,81.57,343043.0,56.0493,56.0493,55.8984,55.9601,343043.0
2017-05-01 10:30:00,81.58,81.83,81.49,81.72,443091.0,55.967,56.1385,55.9052,56.063,443091.0
2017-05-01 11:00:00,81.72,81.85,81.69,81.83,453263.0,56.063,56.1522,56.0424,56.1385,453263.0
2017-05-01 11:30:00,81.82,82.14,81.81,82.12,603316.0,56.1316,56.3512,56.1248,56.3374,603316.0
2017-05-01 12:00:00,82.13,82.13,81.92,82.04,463974.0,56.3443,56.3443,56.2002,56.2826,463974.0
2017-05-01 12:30:00,82.04,82.07,81.86,81.88,444603.0,56.2826,56.3031,56.1591,56.1728,444603.0
2017-05-01 13:00:00,81.87,81.91,81.79,81.82,310203.0,56.1659,56.1934,56.111,56.1316,310203.0
2017-05-01 13:30:00,81.82,82.04,81.81,82.04,396063.0,56.1316,56.2826,56.1248,56.2826,396063.0
2017-05-01 14:00:00,82.04,82.15,81.87,81.99,563530.0,56.2826,56.358,56.1659,56.2483,563530.0
2017-05-01 14:30:00,81.98,81.99,81.9,81.98,321708.0,56.2414,56.2483,56.1865,56.2414,321708.0
2017-05-01 15:00:00,81.98,82.12,81.97,82.11,422529.0,56.2414,56.3374,56.2345,56.3306,422529.0
2017-05-01 15:30:00,82.11,82.21,82.1,82.15,1493375.0,56.3306,56.3992,56.3237,56.358,1493375.0
2017-05-02 09:30:00,82.2,82.29,81.97,82.13,873734.0,56.3923,56.4541,56.2345,56.3443,873734.0
2017-05-02 10:00:00,82.13,82.56,82.13,82.45,814106.0,56.3443,56.6393,56.3443,56.5638,814106.0
2017-05-02 10:30:00,82.46,82.59,82.38,82.49,429291.0,56.5707,56.6599,56.5158,56.5913,429291.0
2017-05-02 11:00:00,82.49,82.56,82.29,82.45,501362.0,56.5913,56.6393,56.4541,56.5638,501362.0
2017-05-02 11:30:00,82.44,82.45,82.29,82.35,383140.0,56.557,56.5638,56.4541,56.4952,383140.0
2017-05-02 12:00:00,82.35,82.43,82.27,82.37,428077.0,56.4952,56.5501,56.4403,56.5089,428077.0
2017-05-02 12:30:00,82.37,82.43,82.3,82.34,370072.0,56.5089,56.5501,56.4609,56.4884,370072.0
2017-05-02 13:00:00,82.34,82.4,82.31,82.34,230718.0,56.4884,56.5295,56.4678,56.4884,230718.0
2017-05-02 13:30:00,82.34,82.36,82.21,82.3,311275.0,56.4884,56.5021,56.3992,56.4609,311275.0
2017-05-02 14:00:00,82.29,82.35,82.04,82.05,508652.0,56.4541,56.4952,56.2826,56.2894,508652.0
2017-05-02 14:30:00,82.04,82.07,81.91,81.99,529537.0,56.2826,56.3031,56.1934,56.2483,529537.0
2017-05-02 15:00:00,81.99,82.0,81.91,81.92,504093.0,56.2483,56.2551,56.1934,56.2002,504093.0
2017-05-02 15:30:00,81.92,82.06,81.9,82.0,1394626.0,56.2002,56.2963,56.1865,56.2551,1394626.0
2017-05-03 09:30:00,81.97,82.33,81.91,82.33,749446.0,56.2345,56.4815,56.1934,56.4815,749446.0
2017-05-03 10:00:00,82.34,82.49,82.22,82.48,720198.0,56.4884,56.5913,56.406,56.5844,720198.0
2017-05-03 10:30:00,82.49,82.52,82.19,82.36,800131.0,56.5913,56.6119,56.3855,56.5021,800131.0
2017-05-03 11:00:00,82.37,82.74,82.34,82.59,690200.0,56.5089,56.7628,56.4884,56.6599,690200.0
2017-05-03 11:30:00,82.58,82.74,82.58,82.73,380826.0,56.653,56.7628,56.653,56.7559,380826.0
2017-05-03 12:00:00,82.73,82.79,82.64,82.66,342891.0,56.7559,56.7971,56.6942,56.7079,342891.0
2017-05-03 12:30:00,82.65,82.67,82.51,82.52,247164.0,56.701,56.7148,56.605,56.6119,247164.0
2017-05-03 13:00:00,82.52,82.64,82.5,82.58,345635.0,56.6119,56.6942,56.5981,56.653,345635.0
2017-05-03 13:30:00,82.58,82.64,82.53,82.62,313892.0,56.653,56.6942,56.6187,56.6805,313892.0
2017-05-03 14:00:00,82.63,82.73,82.61,82.7,516540.0,56.6873,56.7559,56.6736,56.7353,516540.0
2017-05-03 14:30:00,82.7,82.97,82.69,82.97,605309.0,56.7353,56.9206,56.7285,56.9206,605309.0
2017-05-03 15:00:00,82.97,83.07,82.8,82.88,794110.0,56.9206,56.9892,56.8039,56.8588,794110.0
2017-05-03 15:30:00,82.88,82.91,82.64,82.66,1676904.0,56.8588,56.8794,56.6942,56.7079,1676904.0
2017-05-04 09:30:00,82.29,82.36,81.55,81.66,1769650.0,56.4541,56.5021,55.9464,56.0219,1769650.0
2017-05-04 10:00:00,81.66,81.97,81.59,81.92,1221630.0,56.0219,56.2345,55.9738,56.2002,1221630.0
2017-05-04 10:30:00,81.93,82.08,81.85,82.01,893179.0,56.2071,56.31,56.1522,56.262,893179.0
2017-05-04 11:00:00,82.01,82.06,81.91,82.01,724858.0,56.262,56.2963,56.1934,56.262,724858.0
2017-05-04 11:30:00,82.01,82.19,81.8,81.83,785294.0,56.262,56.3855,56.1179,56.1385,785294.0
2017-05-04 12:00:00,81.83,81.85,81.5,81.62,1375265.0,56.1385,56.1522,55.9121,55.9944,1375265.0
2017-05-04 12:30:00,81.62,81.84,81.61,81.76,727405.0,55.9944,56.1453,55.9876,56.0905,727405.0
2017-05-04 13:00:00,81.76,81.88,81.54,81.54,656546.0,56.0905,56.1728,55.9395,55.9395,656546.0
2017-05-04 13:30:00,81.54,81.68,81.51,81.63,572655.0,55.9395,56.0356,55.919,56.0013,572655.0
2017-05-04 14:00:00,81.62,81.66,81.46,81.61,1087290.0,55.9944,56.0219,55.8847,55.9876,1087290.0
2017-05-04 14:30:00,81.61,81.65,81.4,81.41,900162.0,55.9876,56.015,55.8435,55.8504,900162.0
2017-05-04 15:00:00,81.4,81.78,81.4,81.72,1139516.0,55.8435,56.1042,55.8435,56.063,1139516.0
2017-05-04 15:30:00,81.72,81.75,81.49,81.64,1541947.0,56.063,56.0836,55.9052,56.0081,1541947.0
2017-05-05 09:30:00,81.63,81.98,81.61,81.79,994049.0,56.0013,56.2414,55.9876,56.111,994049.0
2017-05-05 10:00:00,81.8,82.2,81.79,82.14,816248.0,56.1179,56.3923,56.111,56.3512,816248.0
2017-05-05 10:30:00,82.15,82.24,82.05,82.11,524634.0,56.358,56.4198,56.2894,56.3306,524634.0
2017-05-05 11:00:00,82.11,82.14,81.82,81.88,676408.0,56.3306,56.3512,56.1316,56.1728,676408.0
2017-05-05 11:30:00,81.87,81.98,81.77,81.81,508563.0,56.1659,56.2414,56.0973,56.1248,508563.0
2017-05-05 12:00:00,81.82,81.85,81.69,81.73,564245.0,56.1316,56.1522,56.0424,56.0699,564245.0
2017-05-05 12:30:00,81.73,81.84,81.72,81.81,290352.0,56.0699,56.1453,56.063,56.1248,290352.0
2017-05-05 13:00:00,81.8,81.86,81.72,81.83,275263.0,56.1179,56.1591,56.063,56.1385,275263.0
2017-05-05 13:30:00,81.83,81.88,81.79,81.84,253300.0,56.1385,56.1728,56.111,56.1453,253300.0
2017-05-05 14:00:00,81.85,81.96,81.84,81.9,392092.0,56.1522,56.2277,56.1453,56.1865,392092.0
2017-05-05 14:30:00,81.9,82.0,81.86,81.87,482947.0,56.1865,56.2551,56.1591,56.1659,482947.0
2017-05-05 15:00:00,81.88,82.01,81.86,81.94,510274.0,56.1728,56.262,56.1591,56.214,510274.0
2017-05-05 15:30:00,81.94,82.11,81.9,82.02,1773033.0,56.214,56.3306,56.1865,56.2688,1773033.0
2017-05-08 09:30:00,82.0,82.57,82.0,82.54,913058.0,56.2551,56.6462,56.2551,56.6256,913058.0
2017-05-08 10:00:00,82.54,82.57,82.44,82.46,485214.0,56.6256,56.6462,56.557,56.5707,485214.0
2017-05-08 10:30:00,82.47,82.62,82.43,82.52,473220.0,56.5776,56.6805,56.5501,56.6119,473220.0
2017-05-08 11:00:00,82.53,82.61,82.38,82.39,365713.0,56.6187,56.6736,56.5158,56.5227,365713.0
2017-05-08 11:30:00,82.4,82.62,82.38,82.59,375421.0,56.5295,56.6805,56.5158,56.6599,375421.0
2017-05-08 12:00:00,82.59,82.63,82.48,82.56,278331.0,56.6599,56.6873,56.5844,56.6393,278331.0
2017-05-08 12:30:00,82.56,82.71,82.52,82.7,308299.0,56.6393,56.7422,56.6119,56.7353,308299.0
2017-05-08 13:00:00,82.69,82.77,82.67,82.69,262184.0,56.7285,56.7834,56.7148,56.7285,262184.0
2017-05-08 13:30:00,82.69,82.74,82.65,82.7,278886.0,56.7285,56.7628,56.701,56.7353,278886.0
2017-05-08 14:00:00,82.7,82.73,82.63,82.7,257808.0,56.7353,56.7559,56.6873,56.7353,257808.0
2017-05-08 14:30:00,82.7,82.77,82.69,82.76,192916.0,56.7353,56.7834,56.7285,56.7765,192916.0
2017-05-08 15:00:00,82.76,82.83,82.7,82.78,341941.0,56.7765,56.8245,56.7353,56.7902,341941.0
2017-05-08 15:30:00,82.78,82.94,82.73,82.88,1473130.0,56.7902,56.9,56.7559,56.8588,1473130.0
2017-05-09 09:30:00,82.96,83.0,82.41,82.52,918460.0,56.9137,56.9412,56.5364,56.6119,918460.0
2017-05-09 10:00:00,82.52,82.6,82.36,82.5,578327.0,56.6119,56.6667,56.5021,56.5981,578327.0
2017-05-09 10:30:00,82.51,82.58,82.39,82.44,445327.0,56.605,56.653,56.5227,56.557,445327.0
2017-05-09 11:00:00,82.44,82.44,82.23,82.33,502866.0,56.557,56.557,56.4129,56.4815,502866.0
2017-05-09 11:30:00,82.33,82.49,82.3,82.45,337540.0,56.4815,56.5913,56.4609,56.5638,337540.0
2017-05-09 12:00:00,82.45,82.49,82.26,82.29,311635.0,56.5638,56.5913,56.4335,56.4541,311635.0
2017-05-09 12:30:00,82.28,82.37,82.25,82.28,290128.0,56.4472,56.5089,56.4266,56.4472,290128.0
2017-05-09 13:00:00,82.28,82.32,82.16,82.19,378733.0,56.4472,56.4746,56.3649,56.3855,378733.0
2017-05-09 13:30:00,82.18,82.35,82.17,82.32,330596.0,56.3786,56.4952,56.3717,56.4746,330596.0
2017-05-09 14:00:00,82.32,82.35,82.22,82.27,270353.0,56.4746,56.4952,56.406,56.4403,270353.0
2017-05-09 14:30:00,82.27,82.45,82.27,82.39,333163.0,56.4403,56.5638,56.4403,56.5227,333163.0
2017-05-09 15:00:00,82.39,82.52,82.35,82.38,422880.0,56.5227,56.6119,56.4952,56.5158,422880.0
2017-05-09 15:30:00,82.37,82.38,82.24,82.31,1295469.0,56.5089,56.5158,56.4198,56.4678,1295469.0
2017-05-10 09:30:00,82.12,82.12,81.65,81.8,1039726.0,56.867,56.867,56.5416,56.6454,1039726.0
2017-05-10 10:00:00,81.8,81.98,81.79,81.88,710495.0,56.6454,56.7701,56.6385,56.7008,710495.0
2017-05-10 10:30:00,81.88,82.37,81.88,82.36,996406.0,56.7008,57.0402,56.7008,57.0332,996406.0
2017-05-10 11:00:00,82.36,82.37,82.13,82.2,468046.0,57.0332,57.0402,56.874,56.9224,468046.0
2017-05-10 11:30:00,82.2,82.28,82.12,82.13,385879.0,56.9224,56.9778,56.867,56.874,385879.0
2017-05-10 12:00:00,82.13,82.15,81.91,81.92,637008.0,56.874,56.8878,56.7216,56.7285,637008.0
2017-05-10 12:30:00,81.92,82.07,81.91,82.06,455243.0,56.7285,56.8324,56.7216,56.8255,455243.0
2017-05-10 13:00:00,82.07,82.11,82.03,82.07,315133.0,56.8324,56.8601,56.8047,56.8324,315133.0
2017-05-10 13:30:00,82.06,82.07,81.94,82.02,328149.0,56.8255,56.8324,56.7424,56.7978,328149.0
2017-05-10 14:00:00,82.02,82.04,81.82,81.84,397287.0,56.7978,56.8116,56.6593,56.6731,397287.0
2017-05-10 14:30:00,81.84,81.98,81.83,81.95,362838.0,56.6731,56.7701,56.6662,56.7493,362838.0
2017-05-10 15:00:00,81.96,81.98,81.79,81.82,732656.0,56.7562,56.7701,56.6385,56.6593,732656.0
2017-05-10 15:30:00,81.83,81.93,81.8,81.88,1000422.0,56.6662,56.7355,56.6454,56.7008,1000422.0
2017-05-11 09:30:00,82.59,82.59,82.13,82.28,1267695.0,57.1925,57.1925,56.874,56.9778,1267695.0
2017-05-11 10:00:00,82.28,82.38,82.1,82.38,786395.0,56.9778,57.0471,56.8532,57.0471,786395.0
2017-05-11 10:30:00,82.38,82.51,82.27,82.46,495951.0,57.0471,57.1371,56.9709,57.1025,495951.0
2017-05-11 11:00:00,82.47,82.51,82.18,82.25,749588.0,57.1094,57.1371,56.9086,56.9571,749588.0
2017-05-11 11:30:00,82.25,82.46,82.25,82.38,334106.0,56.9571,57.1025,56.9571,57.0471,334106.0
2017-05-11 12:00:00,82.37,82.47,82.32,82.39,312013.0,57.0402,57.1094,57.0055,57.054,312013.0
2017-05-11 12:30:00,82.39,82.44,82.31,82.32,375475.0,57.054,57.0886,56.9986,57.0055,375475.0
2017-05-11 13:00:00,82.32,82.48,82.31,82.4,365086.0,57.0055,57.1163,56.9986,57.0609,365086.0
2017-05-11 13:30:00,82.41,82.64,82.4,82.54,645071.0,57.0679,57.2271,57.0609,57.1579,645071.0
2017-05-11 14:00:00,82.54,82.71,82.42,82.65,438306.0,57.1579,57.2756,57.0748,57.2341,438306.0
2017-05-11 14:30:00,82.65,82.68,82.55,82.62,372262.0,57.2341,57.2548,57.1648,57.2133,372262.0
2017-05-11 15:00:00,82.63,82.7,82.56,82.65,573721.0,57.2202,57.2687,57.1717,57.2341,573721.0
2017-05-11 15:30:00,82.64,82.64,82.48,82.62,1352799.0,57.2271,57.2271,57.1163,57.2133,1352799.0
2017-05-12 09:30:00,82.39,82.71,82.3,82.45,806941.0,57.054,57.2756,56.9917,57.0956,806941.0
2017-05-12 10:00:00,82.45,82.59,82.32,82.37,509922.0,57.0956,57.1925,57.0055,57.0402,509922.0
2017-05-12 10:30:00,82.37,82.47,82.33,82.45,422970.0,57.0402,57.1094,57.0125,57.0956,422970.0
2017-05-12 11:00:00,82.45,82.63,82.41,82.63,338167.0,57.0956,57.2202,57.0679,57.2202,338167.0
2017-05-12 11:30:00,82.63,82.67,82.56,82.6,310276.0,57.2202,57.2479,57.1717,57.1994,310276.0
2017-05-12 12:00:00,82.61,82.66,82.55,82.56,192562.0,57.2064,57.241,57.1648,57.1717,192562.0
2017-05-12 12:30:00,82.56,82.58,82.35,82.38,366104.0,57.1717,57.1856,57.0263,57.0471,366104.0
2017-05-12 13:00:00,82.38,82.43,82.25,82.31,346765.0,57.0471,57.0817,56.9571,56.9986,346765.0
2017-05-12 13:30:00,82.31,82.41,82.29,82.41,300006.0,56.9986,57.0679,56.9848,57.0679,300006.0
2017-05-12 14:00:00,82.41,82.41,82.31,82.39,232916.0,57.0679,57.0679,56.9986,57.054,232916.0
2017-05-12 14:30:00,82.39,82.53,82.37,82.39,307857.0,57.054,57.151,57.0402,57.054,307857.0
2017-05-12 15:00:00,82.4,82.47,82.34,82.38,367712.0,57.0609,57.1094,57.0194,57.0471,367712.0
2017-05-12 15:30:00,82.39,82.59,82.3,82.53,977915.0,57.054,57.1925,56.9917,57.151,977915.0
2017-05-15 09:30:00,83.0,83.03,82.65,82.84,1729435.0,57.4764,57.4972,57.2341,57.3656,1729435.0
2017-05-15 10:00:00,82.83,83.19,82.82,83.06,904616.0,57.3587,57.608,57.3518,57.518,904616.0
2017-05-15 10:30:00,83.07,83.09,82.9,82.97,487396.0,57.5249,57.5388,57.4072,57.4557,487396.0
2017-05-15 11:00:00,82.97,83.16,82.96,83.11,550195.0,57.4557,57.5872,57.4487,57.5526,550195.0
2017-05-15 11:30:00,83.11,83.18,83.01,83.08,610329.0,57.5526,57.6011,57.4834,57.5318,610329.0
2017-05-15 12:00:00,83.08,83.09,82.93,82.95,269346.0,57.5318,57.5388,57.428,57.4418,269346.0
2017-05-15 12:30:00,82.95,83.0,82.91,82.93,194034.0,57.4418,57.4764,57.4141,57.428,194034.0
2017-05-15 13:00:00,82.93,82.98,82.89,82.92,304547.0,57.428,57.4626,57.4003,57.421,304547.0
2017-05-15 13:30:00,82.92,83.02,82.91,82.97,447869.0,57.421,57.4903,57.4141,57.4557,447869.0
2017-05-15 14:00:00,82.97,82.98,82.85,82.85,441977.0,57.4557,57.4626,57.3726,57.3726,441977.0
2017-05-15 14:30:00,82.86,82.89,82.79,82.8,287322.0,57.3795,57.4003,57.331,57.3379,287322.0
2017-05-15 15:00:00,82.81,82.95,82.79,82.93,430592.0,57.3449,57.4418,57.331,57.428,430592.0
2017-05-15 15:30:00,82.94,82.97,82.76,82.81,1082498.0,57.4349,57.4557,57.3102,57.3449,1082498.0
2017-05-16 09:30:00,82.9,83.23,82.9,83.18,1077528.0,57.4072,57.6357,57.4072,57.6011,1077528.0
2017-05-16 10:00:00,83.18,83.19,83.06,83.06,777042.0,57.6011,57.608,57.518,57.518,777042.0
2017-05-16 10:30:00,83.07,83.09,82.8,82.81,753133.0,57.5249,57.5388,57.3379,57.3449,753133.0
2017-05-16 11:00:00,82.82,83.01,82.77,82.91,632449.0,57.3518,57.4834,57.3172,57.4141,632449.0
2017-05-16 11:30:00,82.91,82.91,82.82,82.83,422458.0,57.4141,57.4141,57.3518,57.3587,422458.0
2017-05-16 12:00:00,82.83,82.9,82.72,82.83,355138.0,57.3587,57.4072,57.2825,57.3587,355138.0
2017-05-16 12:30:00,82.83,82.87,82.67,82.67,531683.0,57.3587,57.3864,57.2479,57.2479,531683.0
2017-05-16 13:00:00,82.68,82.68,82.51,82.54,315653.0,57.2548,57.2548,57.1371,57.1579,315653.0
2017-05-16 13:30:00,82.54,82.65,82.5,82.51,319190.0,57.1579,57.2341,57.1302,57.1371,319190.0
2017-05-16 14:00:00,82.51,82.59,82.49,82.51,437373.0,57.1371,57.1925,57.1233,57.1371,437373.0
2017-05-16 14:30:00,82.52,82.57,82.47,82.48,362081.0,57.144,57.1787,57.1094,57.1163,362081.0
2017-05-16 15:00:00,82.48,82.63,82.47,82.63,630239.0,57.1163,57.2202,57.1094,57.2202,630239.0
2017-05-16 15:30:00,82.63,82.65,82.45,82.53,1250863.0,57.2202,57.2341,57.0956,57.151,1250863.0
2017-05-17 09:30:00,82.27,82.47,81.98,82.18,999407.0,56.9709,57.1094,56.7701,56.9086,999407.0
2017-05-17 10:00:00,82.18,82.33,82.05,82.07,572330.0,56.9086,57.0125,56.8186,56.8324,572330.0
2017-05-17 10:30:00,82.06,82.5,82.06,82.23,918596.0,56.8255,57.1302,56.8255,56.9432,918596.0
2017-05-17 11:00:00,82.24,83.04,82.2,82.92,800299.0,56.9501,57.5041,56.9224,57.421,800299.0
2017-05-17 11:30:00,82.92,82.99,82.76,82.84,422495.0,57.421,57.4695,57.3102,57.3656,422495.0
2017-05-17 12:00:00,82.83,82.88,82.6,82.6,284719.0,57.3587,57.3933,57.1994,57.1994,284719.0
2017-05-17 12:30:00,82.6,82.79,82.59,82.78,244842.0,57.1994,57.331,57.1925,57.3241,244842.0
2017-05-17 13:00:00,82.79,82.79,82.54,82.54,217856.0,57.331,57.331,57.1579,57.1579,217856.0
2017-05-17 13:30:00,82.54,82.59,82.43,82.48,301568.0,57.1579,57.1925,57.0817,57.1163,301568.0
2017-05-17 14:00:00,82.47,82.63,82.28,82.3,473516.0,57.1094,57.2202,56.9778,56.9917,473516.0
2017-05-17 14:30:00,82.3,82.4,82.16,82.38,498984.0,56.9917,57.0609,56.8947,57.0471,498984.0
2017-05-17 15:00:00,82.38,82.48,82.26,82.26,556611.0,57.0471,57.1163,56.964,56.964,556611.0
2017-05-17 15:30:00,82.27,82.35,81.96,82.02,1652957.0,56.9709,57.0263,56.7562,56.7978,1652957.0
2017-05-18 09:30:00,81.77,81.99,81.42,81.52,1229732.0,56.6247,56.777,56.3823,56.4516,1229732.0
2017-05-18 10:00:00,81.53,82.0,81.52,81.92,649604.0,56.4585,56.7839,56.4516,56.7285,649604.0
2017-05-18 10:30:00,81.92,82.04,81.68,81.7,538596.0,56.7285,56.8116,56.5623,56.5762,538596.0
2017-05-18 11:00:00,81.7,81.86,81.55,81.66,570124.0,56.5762,56.687,56.4723,56.5485,570124.0
2017-05-18 11:30:00,81.65,81.8,81.62,81.74,651962.0,56.5416,56.6454,56.5208,56.6039,651962.0
2017-05-18 12:00:00,81.73,81.79,81.59,81.75,377231.0,56.597,56.6385,56.5,56.6108,377231.0
2017-05-18 12:30:00,81.75,81.83,81.67,81.74,279290.0,56.6108,56.6662,56.5554,56.6039,279290.0
2017-05-18 13:00:00,81.75,81.79,81.58,81.7,302627.0,56.6108,56.6385,56.4931,56.5762,302627.0
2017-05-18 13:30:00,81.69,81.86,81.64,81.74,358396.0,56.5693,56.687,56.5346,56.6039,358396.0
2017-05-18 14:00:00,81.74,82.0,81.73,81.94,576643.0,56.6039,56.7839,56.597,56.7424,576643.0
2017-05-18 14:30:00,81.95,82.15,81.92,81.96,483987.0,56.7493,56.8878,56.7285,56.7562,483987.0
2017-05-18 15:00:00,81.96,82.03,81.72,81.85,469262.0,56.7562,56.8047,56.59,56.6801,469262.0
2017-05-18 15:30:00,81.84,81.92,81.71,81.76,1426559.0,56.6731,56.7285,56.5831,56.6177,1426559.0
2017-05-19 09:30:00,82.0,82.09,81.69,81.79,2515220.0,56.7839,56.8463,56.5693,56.6385,2515220.0
2017-05-19 10:00:00,81.8,82.06,81.77,82.05,990733.0,56.6454,56.8255,56.6247,56.8186,990733.0
2017-05-19 10:30:00,82.05,82.09,81.87,81.91,567528.0,56.8186,56.8463,56.6939,56.7216,567528.0
2017-05-19 11:00:00,81.91,81.95,81.78,81.8,480478.0,56.7216,56.7493,56.6316,56.6454,480478.0
2017-05-19 11:30:00,81.81,81.91,81.76,81.85,375144.0,56.6524,56.7216,56.6177,56.6801,375144.0
2017-05-19 12:00:00,81.85,81.97,81.83,81.86,357754.0,56.6801,56.7632,56.6662,56.687,357754.0
2017-05-19 12:30:00,81.86,81.99,81.82,81.94,433623.0,56.687,56.777,56.6593,56.7424,433623.0
2017-05-19 13:00:00,81.94,81.98,81.84,81.87,426943.0,56.7424,56.7701,56.6731,56.6939,426943.0
2017-05-19 13:30:00,81.87,81.93,81.79,81.9,395560.0,56.6939,56.7355,56.6385,56.7147,395560.0
2017-05-19 14:00:00,81.89,82.02,81.85,81.99,565331.0,56.7078,56.7978,56.6801,56.777,565331.0
2017-05-19 14:30:00,81.99,82.04,81.95,81.95,437525.0,56.777,56.8116,56.7493,56.7493,437525.0
2017-05-19 15:00:00,81.95,81.96,81.78,81.88,534739.0,56.7493,56.7562,56.6316,56.7008,534739.0
2017-05-19 15:30:00,81.87,81.95,81.8,81.94,1633405.0,56.6939,56.7493,56.6454,56.7424,1633405.0
2017-05-22 09:30:00,82.11,82.31,81.99,82.21,779930.0,56.8601,56.9986,56.777,56.9294,779930.0
2017-05-22 10:00:00,82.21,82.24,82.05,82.09,498585.0,56.9294,56.9501,56.8186,56.8463,498585.0
2017-05-22 10:30:00,82.1,82.15,81.93,82.13,449672.0,56.8532,56.8878,56.7355,56.874,449672.0
2017-05-22 11:00:00,82.13,82.15,82.06,82.07,347985.0,56.874,56.8878,56.8255,56.8324,347985.0
2017-05-22 11:30:00,82.08,82.11,81.95,82.07,301084.0,56.8393,56.8601,56.7493,56.8324,301084.0
2017-05-22 12:00:00,82.07,82.23,82.01,82.23,326648.0,56.8324,56.9432,56.7909,56.9432,326648.0
2017-05-22 12:30:00,82.22,82.29,82.18,82.19,254402.0,56.9363,56.9848,56.9086,56.9155,254402.0
2017-05-22 13:00:00,82.18,82.3,82.18,82.2,244459.0,56.9086,56.9917,56.9086,56.9224,244459.0
2017-05-22 13:30:00,82.2,82.29,82.18,82.27,251566.0,56.9224,56.9848,56.9086,56.9709,251566.0
2017-05-22 14:00:00,82.27,82.31,82.22,82.26,286789.0,56.9709,56.9986,56.9363,56.964,286789.0
2017-05-22 14:30:00,82.26,82.33,82.21,82.25,299526.0,56.964,57.0125,56.9294,56.9571,299526.0
2017-05-22 15:00:00,82.25,82.32,82.22,82.25,358280.0,56.9571,57.0055,56.9363,56.9571,358280.0
2017-05-22 15:30:00,82.26,82.32,82.15,82.26,1376802.0,56.964,57.0055,56.8878,56.964,1376802.0
2017-05-23 09:30:00,82.32,82.76,82.24,82.59,727284.0,57.0055,57.3102,56.9501,57.1925,727284.0
2017-05-23 10:00:00,82.59,82.72,82.47,82.69,322214.0,57.1925,57.2825,57.1094,57.2618,322214.0
2017-05-23 10:30:00,82.7,82.75,82.58,82.67,323282.0,57.2687,57.3033,57.1856,57.2479,323282.0
2017-05-23 11:00:00,82.68,82.75,82.54,82.54,407874.0,57.2548,57.3033,57.1579,57.1579,407874.0
2017-05-23 11:30:00,82.55,82.57,82.41,82.48,356803.0,57.1648,57.1787,57.0679,57.1163,356803.0
2017-05-23 12:00:00,82.49,82.61,82.48,82.53,231271.0,57.1233,57.2064,57.1163,57.151,231271.0
2017-05-23 12:30:00,82.52,82.66,82.48,82.63,205353.0,57.144,57.241,57.1163,57.2202,205353.0
2017-05-23 13:00:00,82.62,82.75,82.62,82.74,221193.0,57.2133,57.3033,57.2133,57.2964,221193.0
2017-05-23 13:30:00,82.74,82.86,82.73,82.8,382743.0,57.2964,57.3795,57.2895,57.3379,382743.0
2017-05-23 14:00:00,82.8,82.89,82.78,82.87,251554.0,57.3379,57.4003,57.3241,57.3864,251554.0
2017-05-23 14:30:00,82.87,82.87,82.77,82.78,351754.0,57.3864,57.3864,57.3172,57.3241,351754.0
2017-05-23 15:00:00,82.78,82.84,82.75,82.77,349541.0,57.3241,57.3656,57.3033,57.3172,349541.0
2017-05-23 15:30:00,82.76,82.76,82.54,82.6,1040295.0,57.3102,57.3102,57.1579,57.1994,1040295.0
2017-05-24 09:30:00,82.42,82.53,82.18,82.26,709615.0,57.0748,57.151,56.9086,56.964,709615.0
2017-05-24 10:00:00,82.26,82.39,82.25,82.32,434624.0,56.964,57.054,56.9571,57.0055,434624.0
2017-05-24 10:30:00,82.34,82.54,82.17,82.26,784654.0,57.0194,57.1579,56.9017,56.964,784654.0
2017-05-24 11:00:00,82.26,82.3,82.08,82.18,396215.0,56.964,56.9917,56.8393,56.9086,396215.0
2017-05-24 11:30:00,82.19,82.25,82.09,82.11,348935.0,56.9155,56.9571,56.8463,56.8601,348935.0
2017-05-24 12:00:00,82.11,82.2,82.07,82.15,177882.0,56.8601,56.9224,56.8324,56.8878,177882.0
2017-05-24 12:30:00,82.15,82.16,82.03,82.03,213384.0,56.8878,56.8947,56.8047,56.8047,213384.0
2017-05-24 13:00:00,82.04,82.14,82.02,82.04,393566.0,56.8116,56.8809,56.7978,56.8116,393566.0
2017-05-24 13:30:00,82.03,82.15,82.01,82.13,292566.0,56.8047,56.8878,56.7909,56.874,292566.0
2017-05-24 14:00:00,82.13,82.29,82.05,82.16,463153.0,56.874,56.9848,56.8186,56.8947,463153.0
2017-05-24 14:30:00,82.17,82.21,82.14,82.14,425908.0,56.9017,56.9294,56.8809,56.8809,425908.0
2017-05-24 15:00:00,82.14,82.24,82.06,82.23,408690.0,56.8809,56.9501,56.8255,56.9432,408690.0
2017-05-24 15:30:00,82.24,82.38,82.2,82.29,980272.0,56.9501,57.0471,56.9224,56.9848,980272.0
2017-05-25 09:30:00,82.33,82.71,82.03,82.53,861489.0,57.0125,57.2756,56.8047,57.151,861489.0
2017-05-25 10:00:00,82.52,82.53,82.22,82.3,486813.0,57.144,57.151,56.9363,56.9917,486813.0
2017-05-25 10:30:00,82.3,82.51,82.27,82.32,394911.0,56.9917,57.1371,56.9709,57.0055,394911.0
2017-05-25 11:00:00,82.31,82.49,82.17,82.31,501258.0,56.9986,57.1233,56.9017,56.9986,501258.0
2017-05-25 11:30:00,82.31,82.32,81.61,81.66,1024285.0,56.9986,57.0055,56.5139,56.5485,1024285.0
2017-05-25 12:00:00,81.67,81.91,81.65,81.88,715382.0,56.5554,56.7216,56.5416,56.7008,715382.0
2017-05-25 12:30:00,81.88,82.02,81.85,81.9,450028.0,56.7008,56.7978,56.6801,56.7147,450028.0
2017-05-25 13:00:00,81.9,81.92,81.7,81.76,255056.0,56.7147,56.7285,56.5762,56.6177,255056.0
2017-05-25 13:30:00,81.75,81.82,81.69,81.81,278543.0,56.6108,56.6593,56.5693,56.6524,278543.0
2017-05-25 14:00:00,81.82,81.83,81.64,81.68,504450.0,56.6593,56.6662,56.5346,56.5623,504450.0
2017-05-25 14:30:00,81.67,81.71,81.52,81.55,510887.0,56.5554,56.5831,56.4516,56.4723,510887.0
2017-05-25 15:00:00,81.55,81.71,81.55,81.68,471470.0,56.4723,56.5831,56.4723,56.5623,471470.0
2017-05-25 15:30:00,81.68,81.8,81.57,81.75,1234869.0,56.5623,56.6454,56.4862,56.6108,1234869.0
2017-05-26 09:30:00,81.61,81.8,81.51,81.67,1037712.0,56.5139,56.6454,56.4446,56.5554,1037712.0
2017-05-26 10:00:00,81.67,81.77,80.83,81.71,722112.0,56.5554,56.6247,55.9737,56.5831,722112.0
2017-05-26 10:30:00,81.71,81.76,81.41,81.52,871466.0,56.5831,56.6177,56.3754,56.4516,871466.0
2017-05-26 11:00:00,81.52,81.66,81.5,81.65,420456.0,56.4516,56.5485,56.4377,56.5416,420456.0
2017-05-26 11:30:00,81.65,81.67,81.55,81.62,433538.0,56.5416,56.5554,56.4723,56.5208,433538.0
2017-05-26 12:00:00,81.62,81.69,81.58,81.58,362320.0,56.5208,56.5693,56.4931,56.4931,362320.0
2017-05-26 12:30:00,81.58,81.65,81.56,81.6,307325.0,56.4931,56.5416,56.4793,56.507,307325.0
2017-05-26 13:00:00,81.61,81.63,81.57,81.58,274045.0,56.5139,56.5277,56.4862,56.4931,274045.0
2017-05-26 13:30:00,81.58,81.6,81.55,81.56,199218.0,56.4931,56.507,56.4723,56.4793,199218.0
2017-05-26 14:00:00,81.57,81.58,81.49,81.53,416110.0,56.4862,56.4931,56.4308,56.4585,416110.0
2017-05-26 14:30:00,81.54,81.54,81.46,81.47,345551.0,56.4654,56.4654,56.41,56.4169,345551.0
2017-05-26 15:00:00,81.48,81.51,81.45,81.48,426986.0,56.4239,56.4446,56.4031,56.4239,426986.0
2017-05-26 15:30:00,81.48,81.56,81.45,81.53,1144736.0,56.4239,56.4793,56.4031,56.4585,1144736.0
2017-05-30 09:30:00,81.28,81.34,81.04,81.1,1300010.0,56.2854,56.3269,56.1192,56.1607,1300010.0
2017-05-30 10:00:00,81.1,81.24,81.05,81.18,789892.0,56.1607,56.2577,56.1261,56.2161,789892.0
2017-05-30 10:30:00,81.18,81.31,81.15,81.25,491477.0,56.2161,56.3061,56.1953,56.2646,491477.0
2017-05-30 11:00:00,81.26,81.3,81.14,81.17,384213.0,56.2715,56.2992,56.1884,56.2092,384213.0
2017-05-30 11:30:00,81.16,81.24,81.12,81.17,582891.0,56.2023,56.2577,56.1746,56.2092,582891.0
2017-05-30 12:00:00,81.17,81.21,81.12,81.19,359655.0,56.2092,56.2369,56.1746,56.223,359655.0
2017-05-30 12:30:00,81.19,81.27,81.15,81.16,287141.0,56.223,56.2784,56.1953,56.2023,287141.0
2017-05-30 13:00:00,81.17,81.23,81.12,81.15,333697.0,56.2092,56.2507,56.1746,56.1953,333697.0
2017-05-30 13:30:00,81.15,81.27,81.15,81.26,229875.0,56.1953,56.2784,56.1953,56.2715,229875.0
2017-05-30 14:00:00,81.26,81.33,81.17,81.18,299819.0,56.2715,56.32,56.2092,56.2161,299819.0
2017-05-30 14:30:00,81.18,81.25,81.16,81.2,214215.0,56.2161,56.2646,56.2023,56.23,214215.0
2017-05-30 15:00:00,81.2,81.27,81.13,81.13,465822.0,56.23,56.2784,56.1815,56.1815,465822.0
2017-05-30 15:30:00,81.13,81.16,81.09,81.11,1342385.0,56.1815,56.2023,56.1538,56.1676,1342385.0
2017-05-31 09:30:00,80.94,80.94,80.63,80.88,1114284.0,56.0499,56.0499,55.8352,56.0084,1114284.0
2017-05-31 10:00:00,80.87,80.95,80.63,80.81,716936.0,56.0014,56.0568,55.8352,55.9599,716936.0
2017-05-31 10:30:00,80.83,80.94,80.71,80.73,749601.0,55.9737,56.0499,55.8906,55.9045,749601.0
2017-05-31 11:00:00,80.72,80.74,80.58,80.63,638162.0,55.8976,55.9114,55.8006,55.8352,638162.0
2017-05-31 11:30:00,80.63,80.73,80.49,80.73,672127.0,55.8352,55.9045,55.7383,55.9045,672127.0
2017-05-31 12:00:00,80.72,80.84,80.62,80.62,471618.0,55.8976,55.9807,55.8283,55.8283,471618.0
2017-05-31 12:30:00,80.62,80.74,80.59,80.67,322685.0,55.8283,55.9114,55.8075,55.8629,322685.0
2017-05-31 13:00:00,80.67,80.7,80.54,80.59,279750.0,55.8629,55.8837,55.7729,55.8075,279750.0
2017-05-31 13:30:00,80.58,80.59,80.5,80.55,290822.0,55.8006,55.8075,55.7452,55.7798,290822.0
2017-05-31 14:00:00,80.56,80.7,80.5,80.64,422336.0,55.7868,55.8837,55.7452,55.8422,422336.0
2017-05-31 14:30:00,80.64,80.65,80.54,80.59,467383.0,55.8422,55.8491,55.7729,55.8075,467383.0
2017-05-31 15:00:00,80.59,80.69,80.55,80.61,463148.0,55.8075,55.8768,55.7798,55.8214,463148.0
2017-05-31 15:30:00,80.61,80.7,80.47,80.51,1807491.0,55.8214,55.8837,55.7244,55.7521,1807491.0
2017-06-01 09:30:00,80.37,80.46,80.19,80.39,1066054.0,55.6552,55.7175,55.5305,55.669,1066054.0
2017-06-01 10:00:00,80.39,80.67,80.34,80.67,730639.0,55.669,55.8629,55.6344,55.8629,730639.0
2017-06-01 10:30:00,80.67,80.69,80.46,80.65,581379.0,55.8629,55.8768,55.7175,55.8491,581379.0
2017-06-01 11:00:00,80.66,80.82,80.51,80.54,886554.0,55.856,55.9668,55.7521,55.7729,886554.0
2017-06-01 11:30:00,80.55,80.65,80.44,80.59,475773.0,55.7798,55.8491,55.7037,55.8075,475773.0
2017-06-01 12:00:00,80.58,80.69,80.57,80.61,294380.0,55.8006,55.8768,55.7937,55.8214,294380.0
2017-06-01 12:30:00,80.61,80.68,80.57,80.66,288474.0,55.8214,55.8699,55.7937,55.856,288474.0
2017-06-01 13:00:00,80.66,80.9,80.63,80.88,433758.0,55.856,56.0222,55.8352,56.0084,433758.0
2017-06-01 13:30:00,80.87,80.88,80.74,80.78,283493.0,56.0014,56.0084,55.9114,55.9391,283493.0
2017-06-01 14:00:00,80.78,80.82,80.73,80.73,355823.0,55.9391,55.9668,55.9045,55.9045,355823.0
2017-06-01 14:30:00,80.73,80.76,80.6,80.69,611470.0,55.9045,55.9253,55.8145,55.8768,611470.0
2017-06-01 15:00:00,80.7,80.71,80.55,80.59,698023.0,55.8837,55.8906,55.7798,55.8075,698023.0
2017-06-01 15:30:00,80.6,80.71,80.54,80.7,1378331.0,55.8145,55.8906,55.7729,55.8837,1378331.0
2017-06-02 09:30:00,80.51,80.68,80.2,80.23,1572599.0,55.7521,55.8699,55.5375,55.5582,1572599.0
2017-06-02 10:00:00,80.23,80.29,79.91,79.99,2321664.0,55.5582,55.5998,55.3366,55.392,2321664.0
2017-06-02 10:30:00,79.99,80.07,79.77,79.78,1066752.0,55.392,55.4474,55.2397,55.2466,1066752.0
2017-06-02 11:00:00,79.78,79.79,79.61,79.64,1344220.0,55.2466,55.2535,55.1289,55.1497,1344220.0
2017-06-02 11:30:00,79.64,79.78,79.57,79.6,984007.0,55.1497,55.2466,55.1012,55.122,984007.0
2017-06-02 12:00:00,79.61,79.7,79.42,79.65,1271138.0,55.1289,55.1912,54.9973,55.1566,1271138.0
2017-06-02 12:30:00,79.65,79.7,79.52,79.53,704099.0,55.1566,55.1912,55.0666,55.0735,704099.0
2017-06-02 13:00:00,79.52,79.56,79.35,79.47,1849049.0,55.0666,55.0943,54.9489,55.032,1849049.0
2017-06-02 13:30:00,79.46,79.62,79.43,79.52,894778.0,55.025,55.1358,55.0043,55.0666,894778.0
2017-06-02 14:00:00,79.52,79.52,79.34,79.35,1007136.0,55.0666,55.0666,54.9419,54.9489,1007136.0
2017-06-02 14:30:00,79.36,79.46,79.35,79.36,700851.0,54.9558,55.025,54.9489,54.9558,700851.0
2017-06-02 15:00:00,79.36,79.44,79.33,79.35,940365.0,54.9558,55.0112,54.935,54.9489,940365.0
2017-06-02 15:30:00,79.34,79.47,79.26,79.43,3540882.0,54.9419,55.032,54.8865,55.0043,3540882.0
2017-06-05 09:30:00,79.44,79.91,79.4,79.89,1228591.0,55.0112,55.3366,54.9835,55.3228,1228591.0
2017-06-05 10:00:00,79.89,80.23,79.85,80.2,1162766.0,55.3228,55.5582,55.2951,55.5375,1162766.0
2017-06-05 10:30:00,80.2,80.21,79.99,80.0,749909.0,55.5375,55.5444,55.392,55.399,749909.0
2017-06-05 11:00:00,79.99,80.0,79.78,79.87,679370.0,55.392,55.399,55.2466,55.3089,679370.0
2017-06-05 11:30:00,79.88,80.11,79.88,80.1,616607.0,55.3159,55.4751,55.3159,55.4682,616607.0
2017-06-05 12:00:00,80.11,80.3,80.09,80.27,458056.0,55.4751,55.6067,55.4613,55.5859,458056.0
2017-06-05 12:30:00,80.27,80.33,80.23,80.25,391568.0,55.5859,55.6275,55.5582,55.5721,391568.0
2017-06-05 13:00:00,80.26,80.39,80.21,80.28,516941.0,55.579,55.669,55.5444,55.5929,516941.0
2017-06-05 13:30:00,80.29,80.32,80.22,80.32,341558.0,55.5998,55.6206,55.5513,55.6206,341558.0
2017-06-05 14:00:00,80.32,80.36,80.23,80.24,452391.0,55.6206,55.6483,55.5582,55.5652,452391.0
2017-06-05 14:30:00,80.25,80.28,80.13,80.26,477319.0,55.5721,55.5929,55.489,55.579,477319.0
2017-06-05 15:00:00,80.27,80.37,80.26,80.32,513800.0,55.5859,55.6552,55.579,55.6206,513800.0
2017-06-05 15:30:00,80.32,80.35,80.08,80.12,1330526.0,55.6206,55.6413,55.4544,55.4821,1330526.0
2017-06-06 09:30:00,80.3,80.75,80.22,80.71,1287808.0,55.6067,55.9183,55.5513,55.8906,1287808.0
2017-06-06 10:00:00,80.71,80.77,80.45,80.62,652833.0,55.8906,55.9322,55.7106,55.8283,652833.0
2017-06-06 10:30:00,80.61,80.7,80.42,80.7,600879.0,55.8214,55.8837,55.6898,55.8837,600879.0
2017-06-06 11:00:00,80.69,80.8,80.67,80.78,615764.0,55.8768,55.953,55.8629,55.9391,615764.0
2017-06-06 11:30:00,80.78,80.94,80.71,80.72,683135.0,55.9391,56.0499,55.8906,55.8976,683135.0
2017-06-06 12:00:00,80.72,80.82,80.64,80.73,436755.0,55.8976,55.9668,55.8422,55.9045,436755.0
2017-06-06 12:30:00,80.73,81.04,80.71,81.0,670721.0,55.9045,56.1192,55.8906,56.0915,670721.0
2017-06-06 13:00:00,81.01,81.12,81.0,81.1,406410.0,56.0984,56.1746,56.0915,56.1607,406410.0
2017-06-06 13:30:00,81.09,81.16,81.04,81.11,545873.0,56.1538,56.2023,56.1192,56.1676,545873.0
2017-06-06 14:00:00,81.1,81.28,81.1,81.27,547052.0,56.1607,56.2854,56.1607,56.2784,547052.0
2017-06-06 14:30:00,81.26,81.32,81.15,81.25,579110.0,56.2715,56.3131,56.1953,56.2646,579110.0
2017-06-06 15:00:00,81.26,81.32,81.06,81.2,761303.0,56.2715,56.3131,56.133,56.23,761303.0
2017-06-06 15:30:00,81.2,81.26,81.11,81.22,1745385.0,56.23,56.2715,56.1676,56.2438,1745385.0
2017-06-07 09:30:00,81.04,81.36,80.93,81.35,714395.0,56.1192,56.3408,56.043,56.3338,714395.0
2017-06-07 10:00:00,81.36,81.4,81.26,81.31,788710.0,56.3408,56.3685,56.2715,56.3061,788710.0
2017-06-07 10:30:00,81.31,81.31,80.66,80.77,1437251.0,56.3061,56.3061,55.856,55.9322,1437251.0
2017-06-07 11:00:00,80.76,80.77,80.45,80.51,682186.0,55.9253,55.9322,55.7106,55.7521,682186.0
2017-06-07 11:30:00,80.51,80.55,80.37,80.43,685566.0,55.7521,55.7798,55.6552,55.6967,685566.0
2017-06-07 12:00:00,80.44,80.64,80.4,80.64,373125.0,55.7037,55.8422,55.676,55.8422,373125.0
2017-06-07 12:30:00,80.63,80.71,80.54,80.7,410953.0,55.8352,55.8906,55.7729,55.8837,410953.0
2017-06-07 13:00:00,80.71,80.8,80.6,80.65,491165.0,55.8906,55.953,55.8145,55.8491,491165.0
2017-06-07 13:30:00,80.65,80.67,80.34,80.46,932098.0,55.8491,55.8629,55.6344,55.7175,932098.0
2017-06-07 14:00:00,80.47,80.62,80.4,80.62,623934.0,55.7244,55.8283,55.676,55.8283,623934.0
2017-06-07 14:30:00,80.62,80.72,80.58,80.61,565295.0,55.8283,55.8976,55.8006,55.8214,565295.0
2017-06-07 15:00:00,80.6,80.73,80.54,80.71,521928.0,55.8145,55.9045,55.7729,55.8906,521928.0
2017-06-07 15:30:00,80.71,80.98,80.68,80.91,1970902.0,55.8906,56.0776,55.8699,56.0291,1970902.0
2017-06-08 09:30:00,80.51,81.08,80.49,80.87,1188529.0,55.7521,56.1469,55.7383,56.0014,1188529.0
2017-06-08 10:00:00,80.86,81.06,80.8,80.81,953110.0,55.9945,56.133,55.953,55.9599,953110.0
2017-06-08 10:30:00,80.82,81.0,80.67,80.68,681256.0,55.9668,56.0915,55.8629,55.8699,681256.0
2017-06-08 11:00:00,80.68,80.87,80.56,80.78,826260.0,55.8699,56.0014,55.7868,55.9391,826260.0
2017-06-08 11:30:00,80.78,80.88,80.71,80.87,481562.0,55.9391,56.0084,55.8906,56.0014,481562.0
2017-06-08 12:00:00,80.86,81.06,80.74,81.0,511334.0,55.9945,56.133,55.9114,56.0915,511334.0
2017-06-08 12:30:00,81.0,81.08,80.96,81.06,419314.0,56.0915,56.1469,56.0638,56.133,419314.0
2017-06-08 13:00:00,81.06,81.06,80.89,80.98,466698.0,56.133,56.133,56.0153,56.0776,466698.0
2017-06-08 13:30:00,80.98,81.0,80.81,80.82,492526.0,56.0776,56.0915,55.9599,55.9668,492526.0
2017-06-08 14:00:00,80.83,80.94,80.79,80.94,482424.0,55.9737,56.0499,55.946,56.0499,482424.0
2017-06-08 14:30:00,80.95,80.98,80.82,80.84,482518.0,56.0568,56.0776,55.9668,55.9807,482518.0
2017-06-08 15:00:00,80.83,80.91,80.78,80.83,640345.0,55.9737,56.0291,55.9391,55.9737,640345.0
2017-06-08 15:30:00,80.84,80.91,80.53,80.62,1521891.0,55.9807,56.0291,55.766,55.8283,1521891.0
2017-06-09 09:30:00,81.15,81.28,80.87,81.04,1003628.0,56.1953,56.2854,56.0014,56.1192,1003628.0
2017-06-09 10:00:00,81.05,81.05,80.78,80.8,670595.0,56.1261,56.1261,55.9391,55.953,670595.0
2017-06-09 10:30:00,80.8,81.06,80.69,80.98,625094.0,55.953,56.133,55.8768,56.0776,625094.0
2017-06-09 11:00:00,80.98,81.3,80.97,81.29,685710.0,56.0776,56.2992,56.0707,56.2923,685710.0
2017-06-09 11:30:00,81.28,81.45,81.11,81.41,513989.0,56.2854,56.4031,56.1676,56.3754,513989.0
2017-06-09 12:00:00,81.41,81.47,81.28,81.33,546004.0,56.3754,56.4169,56.2854,56.32,546004.0
2017-06-09 12:30:00,81.34,81.71,81.33,81.6,599724.0,56.3269,56.5831,56.32,56.507,599724.0
2017-06-09 13:00:00,81.6,81.71,81.49,81.61,531265.0,56.507,56.5831,56.4308,56.5139,531265.0
2017-06-09 13:30:00,81.61,81.83,81.58,81.81,574447.0,56.5139,56.6662,56.4931,56.6524,574447.0
2017-06-09 14:00:00,81.8,81.97,81.66,81.85,581204.0,56.6454,56.7632,56.5485,56.6801,581204.0
2017-06-09 14:30:00,81.85,82.06,81.65,81.7,1143774.0,56.6801,56.8255,56.5416,56.5762,1143774.0
2017-06-09 15:00:00,81.7,81.97,81.54,81.93,936012.0,56.5762,56.7632,56.4654,56.7355,936012.0
2017-06-09 15:30:00,81.93,82.14,81.88,82.1,2338246.0,56.7355,56.8809,56.7008,56.8532,2338246.0
2017-06-12 09:30:00,82.67,83.64,82.64,83.39,3390728.0,57.2479,57.9196,57.2271,57.7465,3390728.0
2017-06-12 10:00:00,83.4,83.69,83.16,83.61,1984012.0,57.7534,57.9542,57.5872,57.8988,1984012.0
2017-06-12 10:30:00,83.6,83.66,83.11,83.19,1260890.0,57.8919,57.9335,57.5526,57.608,1260890.0
2017-06-12 11:00:00,83.19,83.28,82.81,82.85,881363.0,57.608,57.6703,57.3449,57.3726,881363.0
2017-06-12 11:30:00,82.86,83.15,82.76,83.05,702793.0,57.3795,57.5803,57.3102,57.5111,702793.0
2017-06-12 12:00:00,83.06,83.1,82.79,83.05,595408.0,57.518,57.5457,57.331,57.5111,595408.0
2017-06-12 12:30:00,83.05,83.1,82.81,82.9,532331.0,57.5111,57.5457,57.3449,57.4072,532331.0
2017-06-12 13:00:00,82.9,83.04,82.9,82.94,635367.0,57.4072,57.5041,57.4072,57.4349,635367.0
2017-06-12 13:30:00,82.94,83.02,82.92,82.95,598592.0,57.4349,57.4903,57.421,57.4418,598592.0
2017-06-12 14:00:00,82.95,83.02,82.88,82.95,593997.0,57.4418,57.4903,57.3933,57.4418,593997.0
2017-06-12 14:30:00,82.95,83.09,82.94,83.06,615166.0,57.4418,57.5388,57.4349,57.518,615166.0
2017-06-12 15:00:00,83.07,83.16,83.01,83.06,749980.0,57.5249,57.5872,57.4834,57.518,749980.0
2017-06-12 15:30:00,83.06,83.14,82.92,82.94,2556835.0,57.518,57.5734,57.421,57.4349,2556835.0
2017-06-13 09:30:00,82.85,83.27,82.65,82.93,1345960.0,57.3726,57.6634,57.2341,57.428,1345960.0
2017-06-13 10:00:00,82.94,82.96,82.63,82.77,779535.0,57.4349,57.4487,57.2202,57.3172,779535.0
2017-06-13 10:30:00,82.77,82.99,82.61,82.81,736174.0,57.3172,57.4695,57.2064,57.3449,736174.0
2017-06-13 11:00:00,82.8,82.87,82.57,82.75,592957.0,57.3379,57.3864,57.1787,57.3033,592957.0
2017-06-13 11:30:00,82.75,82.95,82.69,82.69,771343.0,57.3033,57.4418,57.2618,57.2618,771343.0
2017-06-13 12:00:00,82.69,82.89,82.65,82.87,429937.0,57.2618,57.4003,57.2341,57.3864,429937.0
2017-06-13 12:30:00,82.87,82.88,82.71,82.81,355237.0,57.3864,57.3933,57.2756,57.3449,355237.0
2017-06-13 13:00:00,82.8,83.07,82.76,83.03,546700.0,57.3379,57.5249,57.3102,57.4972,546700.0
2017-06-13 13:30:00,83.03,83.04,82.88,83.03,549849.0,57.4972,57.5041,57.3933,57.4972,549849.0
2017-06-13 14:00:00,83.02,83.22,83.01,83.14,529452.0,57.4903,57.6288,57.4834,57.5734,529452.0
2017-06-13 14:30:00,83.15,83.15,82.94,82.94,388844.0,57.5803,57.5803,57.4349,57.4349,388844.0
2017-06-13 15:00:00,82.94,83.14,82.92,83.06,724781.0,57.4349,57.5734,57.421,57.518,724781.0
2017-06-13 15:30:00,83.05,83.09,82.9,82.96,1740332.0,57.5111,57.5388,57.4072,57.4487,1740332.0
2017-06-14 09:30:00,82.81,82.82,82.32,82.37,1016541.0,57.3449,57.3518,57.0055,57.0402,1016541.0
2017-06-14 10:00:00,82.37,82.42,82.18,82.29,999263.0,57.0402,57.0748,56.9086,56.9848,999263.0
2017-06-14 10:30:00,82.31,82.37,81.63,81.85,1236317.0,56.9986,57.0402,56.5277,56.6801,1236317.0
2017-06-14 11:00:00,81.85,81.89,81.62,81.72,800006.0,56.6801,56.7078,56.5208,56.59,800006.0
2017-06-14 11:30:00,81.72,81.83,81.57,81.62,544642.0,56.59,56.6662,56.4862,56.5208,544642.0
2017-06-14 12:00:00,81.61,81.87,81.56,81.84,481016.0,56.5139,56.6939,56.4793,56.6731,481016.0
2017-06-14 12:30:00,81.84,81.88,81.74,81.81,359221.0,56.6731,56.7008,56.6039,56.6524,359221.0
2017-06-14 13:00:00,81.81,81.97,81.78,81.81,364981.0,56.6524,56.7632,56.6316,56.6524,364981.0
2017-06-14 13:30:00,81.81,81.95,81.76,81.93,382801.0,56.6524,56.7493,56.6177,56.7355,382801.0
2017-06-14 14:00:00,81.92,82.05,81.76,81.84,584797.0,56.7285,56.8186,56.6177,56.6731,584797.0
2017-06-14 14:30:00,81.85,81.97,81.8,81.87,637764.0,56.6801,56.7632,56.6454,56.6939,637764.0
2017-06-14 15:00:00,81.87,82.14,81.8,82.09,824791.0,56.6939,56.8809,56.6454,56.8463,824791.0
2017-06-14 15:30:00,82.09,82.29,82.0,82.08,2501679.0,56.8463,56.9848,56.7839,56.8393,2501679.0
2017-06-15 09:30:00,81.79,82.06,81.58,81.92,1382978.0,56.6385,56.8255,56.4931,56.7285,1382978.0
2017-06-15 10:00:00,81.94,82.02,81.76,81.99,619363.0,56.7424,56.7978,56.6177,56.777,619363.0
2017-06-15 10:30:00,82.0,82.13,81.87,82.03,788054.0,56.7839,56.874,56.6939,56.8047,788054.0
2017-06-15 11:00:00,82.04,82.27,82.0,82.24,594673.0,56.8116,56.9709,56.7839,56.9501,594673.0
2017-06-15 11:30:00,82.25,82.34,82.16,82.25,608133.0,56.9571,57.0194,56.8947,56.9571,608133.0
2017-06-15 12:00:00,82.26,82.3,82.07,82.1,456036.0,56.964,56.9917,56.8324,56.8532,456036.0
2017-06-15 12:30:00,82.1,82.23,82.06,82.2,341211.0,56.8532,56.9432,56.8255,56.9224,341211.0
2017-06-15 13:00:00,82.2,82.26,82.15,82.18,268684.0,56.9224,56.964,56.8878,56.9086,268684.0
2017-06-15 13:30:00,82.18,82.29,82.16,82.26,497161.0,56.9086,56.9848,56.8947,56.964,497161.0
2017-06-15 14:00:00,82.26,82.4,82.22,82.31,641304.0,56.964,57.0609,56.9363,56.9986,641304.0
2017-06-15 14:30:00,82.3,82.32,82.03,82.07,852524.0,56.9917,57.0055,56.8047,56.8324,852524.0
2017-06-15 15:00:00,82.06,82.08,81.92,82.04,800644.0,56.8255,56.8393,56.7285,56.8116,800644.0
2017-06-15 15:30:00,82.03,82.28,81.97,82.25,2052100.0,56.8047,56.9778,56.7632,56.9571,2052100.0
2017-06-16 09:30:00,82.61,82.66,82.2,82.23,4286611.0,57.2064,57.241,56.9224,56.9432,4286611.0
2017-06-16 10:00:00,82.23,82.48,82.2,82.48,927935.0,56.9432,57.1163,56.9224,57.1163,927935.0
2017-06-16 10:30:00,82.48,82.79,82.35,82.69,820229.0,57.1163,57.331,57.0263,57.2618,820229.0
2017-06-16 11:00:00,82.69,83.07,82.67,83.06,1191523.0,57.2618,57.5249,57.2479,57.518,1191523.0
2017-06-16 11:30:00,83.07,83.08,82.93,83.02,609210.0,57.5249,57.5318,57.428,57.4903,609210.0
2017-06-16 12:00:00,83.03,83.14,82.97,83.04,501429.0,57.4972,57.5734,57.4557,57.5041,501429.0
2017-06-16 12:30:00,83.04,83.08,82.89,83.01,486422.0,57.5041,57.5318,57.4003,57.4834,486422.0
2017-06-16 13:00:00,83.01,83.1,82.9,83.08,403054.0,57.4834,57.5457,57.4072,57.5318,403054.0
2017-06-16 13:30:00,83.07,83.11,82.98,83.07,465753.0,57.5249,57.5526,57.4626,57.5249,465753.0
2017-06-16 14:00:00,83.06,83.23,83.03,83.2,569403.0,57.518,57.6357,57.4972,57.6149,569403.0
2017-06-16 14:30:00,83.21,83.29,83.1,83.26,740792.0,57.6219,57.6773,57.5457,57.6565,740792.0
2017-06-16 15:00:00,83.27,83.37,83.12,83.31,935658.0,57.6634,57.7327,57.5595,57.6911,935658.0
2017-06-16 15:30:00,83.31,83.54,83.22,83.46,4042260.0,57.6911,57.8504,57.6288,57.795,4042260.0
2017-06-19 09:30:00,83.22,83.45,82.86,83.01,1182077.0,57.6288,57.7881,57.3795,57.4834,1182077.0
2017-06-19 10:00:00,83.0,83.12,82.87,83.0,974485.0,57.4764,57.5595,57.3864,57.4764,974485.0
2017-06-19 10:30:00,83.0,83.06,82.92,83.05,861661.0,57.4764,57.518,57.421,57.5111,861661.0
2017-06-19 11:00:00,83.06,83.12,82.98,82.98,455459.0,57.518,57.5595,57.4626,57.4626,455459.0
2017-06-19 11:30:00,82.98,83.21,82.97,83.15,374919.0,57.4626,57.6219,57.4557,57.5803,374919.0
2017-06-19 12:00:00,83.14,83.25,83.1,83.19,371034.0,57.5734,57.6496,57.5457,57.608,371034.0
2017-06-19 12:30:00,83.19,83.21,83.07,83.15,333539.0,57.608,57.6219,57.5249,57.5803,333539.0
2017-06-19 13:00:00,83.15,83.18,83.0,83.01,354952.0,57.5803,57.6011,57.4764,57.4834,354952.0
2017-06-19 13:30:00,83.01,83.02,82.87,82.94,359619.0,57.4834,57.4903,57.3864,57.4349,359619.0
2017-06-19 14:00:00,82.94,82.94,82.71,82.76,422829.0,57.4349,57.4349,57.2756,57.3102,422829.0
2017-06-19 14:30:00,82.76,82.85,82.68,82.75,441304.0,57.3102,57.3726,57.2548,57.3033,441304.0
2017-06-19 15:00:00,82.76,82.78,82.68,82.73,385596.0,57.3102,57.3241,57.2548,57.2895,385596.0
2017-06-19 15:30:00,82.72,82.75,82.55,82.74,1211750.0,57.2825,57.3033,57.1648,57.2964,1211750.0
2017-06-20 09:30:00,82.07,82.29,81.48,81.5,1803824.0,56.8324,56.9848,56.4239,56.4377,1803824.0
2017-06-20 10:00:00,81.5,81.82,81.48,81.61,1160322.0,56.4377,56.6593,56.4239,56.5139,1160322.0
2017-06-20 10:30:00,81.62,81.67,81.41,81.55,838479.0,56.5208,56.5554,56.3754,56.4723,838479.0
2017-06-20 11:00:00,81.55,82.13,81.51,82.1,1107412.0,56.4723,56.874,56.4446,56.8532,1107412.0
2017-06-20 11:30:00,82.09,82.13,81.88,81.94,697316.0,56.8463,56.874,56.7008,56.7424,697316.0
2017-06-20 12:00:00,81.94,82.12,81.93,81.96,652760.0,56.7424,56.867,56.7355,56.7562,652760.0
2017-06-20 12:30:00,81.96,82.11,81.95,82.11,539269.0,56.7562,56.8601,56.7493,56.8601,539269.0
2017-06-20 13:00:00,82.11,82.26,82.1,82.17,659423.0,56.8601,56.964,56.8532,56.9017,659423.0
2017-06-20 13:30:00,82.17,82.25,82.16,82.2,497669.0,56.9017,56.9571,56.8947,56.9224,497669.0
2017-06-20 14:00:00,82.2,82.44,82.18,82.44,820457.0,56.9224,57.0886,56.9086,57.0886,820457.0
2017-06-20 14:30:00,82.45,82.47,82.24,82.24,441084.0,57.0956,57.1094,56.9501,56.9501,441084.0
2017-06-20 15:00:00,82.25,82.34,82.23,82.33,470424.0,56.9571,57.0194,56.9432,57.0125,470424.0
2017-06-20 15:30:00,82.33,82.38,82.28,82.32,1208766.0,57.0125,57.0471,56.9778,57.0055,1208766.0
2017-06-21 09:30:00,82.04,82.15,81.64,82.05,975074.0,56.8116,56.8878,56.5346,56.8186,975074.0
2017-06-21 10:00:00,82.06,82.3,81.82,82.29,613063.0,56.8255,56.9917,56.6593,56.9848,613063.0
2017-06-21 10:30:00,82.29,82.63,82.19,82.28,1143854.0,56.9848,57.2202,56.9155,56.9778,1143854.0
2017-06-21 11:00:00,82.28,82.29,81.75,81.76,671707.0,56.9778,56.9848,56.6108,56.6177,671707.0
2017-06-21 11:30:00,81.76,81.97,81.7,81.89,484506.0,56.6177,56.7632,56.5762,56.7078,484506.0
2017-06-21 12:00:00,81.89,81.94,81.76,81.77,473748.0,56.7078,56.7424,56.6177,56.6247,473748.0
2017-06-21 12:30:00,81.76,81.79,81.48,81.51,671033.0,56.6177,56.6385,56.4239,56.4446,671033.0
2017-06-21 13:00:00,81.52,81.54,81.33,81.47,558461.0,56.4516,56.4654,56.32,56.4169,558461.0
2017-06-21 13:30:00,81.48,81.54,81.23,81.25,417431.0,56.4239,56.4654,56.2507,56.2646,417431.0
2017-06-21 14:00:00,81.25,81.38,81.14,81.34,516312.0,56.2646,56.3546,56.1884,56.3269,516312.0
2017-06-21 14:30:00,81.33,81.62,81.33,81.44,417881.0,56.32,56.5208,56.32,56.3962,417881.0
2017-06-21 15:00:00,81.45,81.51,81.35,81.41,454527.0,56.4031,56.4446,56.3338,56.3754,454527.0
2017-06-21 15:30:00,81.41,81.55,81.37,81.46,1501793.0,56.3754,56.4723,56.3477,56.41,1501793.0
2017-06-22 09:30:00,81.45,81.45,80.9,81.27,1092231.0,56.4031,56.4031,56.0222,56.2784,1092231.0
2017-06-22 10:00:00,81.28,81.55,81.2,81.41,480353.0,56.2854,56.4723,56.23,56.3754,480353.0
2017-06-22 10:30:00,81.42,81.58,81.22,81.49,620289.0,56.3823,56.4931,56.2438,56.4308,620289.0
2017-06-22 11:00:00,81.49,81.56,81.35,81.4,464599.0,56.4308,56.4793,56.3338,56.3685,464599.0
2017-06-22 11:30:00,81.4,81.42,81.17,81.25,368203.0,56.3685,56.3823,56.2092,56.2646,368203.0
2017-06-22 12:00:00,81.25,81.26,81.13,81.19,264736.0,56.2646,56.2715,56.1815,56.223,264736.0
2017-06-22 12:30:00,81.19,81.24,81.09,81.11,204226.0,56.223,56.2577,56.1538,56.1676,204226.0
2017-06-22 13:00:00,81.12,81.13,80.97,81.05,301666.0,56.1746,56.1815,56.0707,56.1261,301666.0
2017-06-22 13:30:00,81.05,81.18,81.0,81.17,223250.0,56.1261,56.2161,56.0915,56.2092,223250.0
2017-06-22 14:00:00,81.17,81.23,81.13,81.16,320573.0,56.2092,56.2507,56.1815,56.2023,320573.0
2017-06-22 14:30:00,81.15,81.25,81.11,81.18,262835.0,56.1953,56.2646,56.1676,56.2161,262835.0
2017-06-22 15:00:00,81.19,81.21,81.11,81.17,361846.0,56.223,56.2369,56.1676,56.2092,361846.0
2017-06-22 15:30:00,81.17,81.19,81.01,81.09,1002365.0,56.2092,56.223,56.0984,56.1538,1002365.0
2017-06-23 09:30:00,80.85,81.65,80.76,81.63,880292.0,55.9876,56.5416,55.9253,56.5277,880292.0
2017-06-23 10:00:00,81.64,81.69,80.81,81.48,478801.0,56.5346,56.5693,55.9599,56.4239,478801.0
2017-06-23 10:30:00,81.48,81.61,81.39,81.55,440503.0,56.4239,56.5139,56.3615,56.4723,440503.0
2017-06-23 11:00:00,81.55,81.59,81.34,81.47,379735.0,56.4723,56.5,56.3269,56.4169,379735.0
2017-06-23 11:30:00,81.48,81.56,81.46,81.46,304824.0,56.4239,56.4793,56.41,56.41,304824.0
2017-06-23 12:00:00,81.46,81.53,81.34,81.37,247464.0,56.41,56.4585,56.3269,56.3477,247464.0
2017-06-23 12:30:00,81.36,81.42,81.34,81.37,199982.0,56.3408,56.3823,56.3269,56.3477,199982.0
2017-06-23 13:00:00,81.37,81.5,81.28,81.48,436024.0,56.3477,56.4377,56.2854,56.4239,436024.0
2017-06-23 13:30:00,81.48,81.52,81.39,81.43,288301.0,56.4239,56.4516,56.3615,56.3892,288301.0
2017-06-23 14:00:00,81.43,81.44,81.31,81.41,239110.0,56.3892,56.3962,56.3061,56.3754,239110.0
2017-06-23 14:30:00,81.41,81.42,81.3,81.31,219646.0,56.3754,56.3823,56.2992,56.3061,219646.0
2017-06-23 15:00:00,81.31,81.43,81.28,81.37,383804.0,56.3061,56.3892,56.2854,56.3477,383804.0
2017-06-23 15:30:00,81.37,81.68,81.35,81.59,1451129.0,56.3477,56.5623,56.3338,56.5,1451129.0
2017-06-26 09:30:00,81.57,81.65,81.16,81.28,782248.0,56.4862,56.5416,56.2023,56.2854,782248.0
2017-06-26 10:00:00,81.28,81.36,81.21,81.3,508349.0,56.2854,56.3408,56.2369,56.2992,508349.0
2017-06-26 10:30:00,81.3,81.3,80.9,81.19,638846.0,56.2992,56.2992,56.0222,56.223,638846.0
2017-06-26 11:00:00,81.19,81.75,81.13,81.6,743423.0,56.223,56.6108,56.1815,56.507,743423.0
2017-06-26 11:30:00,81.59,81.68,81.5,81.59,419932.0,56.5,56.5623,56.4377,56.5,419932.0
2017-06-26 12:00:00,81.59,81.6,81.32,81.37,309167.0,56.5,56.507,56.3131,56.3477,309167.0
2017-06-26 12:30:00,81.37,81.41,81.3,81.34,188423.0,56.3477,56.3754,56.2992,56.3269,188423.0
2017-06-26 13:00:00,81.35,81.41,81.26,81.27,206965.0,56.3338,56.3754,56.2715,56.2784,206965.0
2017-06-26 13:30:00,81.27,81.28,81.11,81.2,340055.0,56.2784,56.2854,56.1676,56.23,340055.0
2017-06-26 14:00:00,81.2,81.25,81.14,81.22,264740.0,56.23,56.2646,56.1884,56.2438,264740.0
2017-06-26 14:30:00,81.22,81.39,81.17,81.37,236496.0,56.2438,56.3615,56.2092,56.3477,236496.0
2017-06-26 15:00:00,81.38,81.39,81.24,81.28,297067.0,56.3546,56.3615,56.2577,56.2854,297067.0
2017-06-26 15:30:00,81.27,81.34,81.22,81.24,776863.0,56.2784,56.3269,56.2438,56.2577,776863.0
2017-06-27 09:30:00,81.42,81.59,81.12,81.31,787649.0,56.3823,56.5,56.1746,56.3061,787649.0
2017-06-27 10:00:00,81.31,81.48,81.23,81.29,484713.0,56.3061,56.4239,56.2507,56.2923,484713.0
2017-06-27 10:30:00,81.29,81.62,81.27,81.6,356317.0,56.2923,56.5208,56.2784,56.507,356317.0
2017-06-27 11:00:00,81.6,81.73,81.53,81.59,481237.0,56.507,56.597,56.4585,56.5,481237.0
2017-06-27 11:30:00,81.59,81.65,81.46,81.58,398912.0,56.5,56.5416,56.41,56.4931,398912.0
2017-06-27 12:00:00,81.58,81.65,81.36,81.37,347276.0,56.4931,56.5416,56.3408,56.3477,347276.0
2017-06-27 12:30:00,81.37,81.51,81.36,81.41,381186.0,56.3477,56.4446,56.3408,56.3754,381186.0
2017-06-27 13:00:00,81.41,81.51,81.33,81.34,316387.0,56.3754,56.4446,56.32,56.3269,316387.0
2017-06-27 13:30:00,81.34,81.43,81.16,81.38,457358.0,56.3269,56.3892,56.2023,56.3546,457358.0
2017-06-27 14:00:00,81.38,81.5,81.3,81.47,408444.0,56.3546,56.4377,56.2992,56.4169,408444.0
2017-06-27 14:30:00,81.47,81.51,81.35,81.39,419792.0,56.4169,56.4446,56.3338,56.3615,419792.0
2017-06-27 15:00:00,81.39,81.48,81.34,81.4,551283.0,56.3615,56.4239,56.3269,56.3685,551283.0
2017-06-27 15:30:00,81.41,81.42,81.11,81.13,1387551.0,56.3754,56.3823,56.1676,56.1815,1387551.0
2017-06-28 09:30:00,81.41,81.57,81.18,81.4,1051565.0,56.3754,56.4862,56.2161,56.3685,1051565.0
2017-06-28 10:00:00,81.4,81.59,81.25,81.26,522980.0,56.3685,56.5,56.2646,56.2715,522980.0
2017-06-28 10:30:00,81.26,81.67,81.25,81.53,887356.0,56.2715,56.5554,56.2646,56.4585,887356.0
2017-06-28 11:00:00,81.52,81.59,81.32,81.39,449315.0,56.4516,56.5,56.3131,56.3615,449315.0
2017-06-28 11:30:00,81.39,81.48,81.3,81.44,453375.0,56.3615,56.4239,56.2992,56.3962,453375.0
2017-06-28 12:00:00,81.43,81.59,81.4,81.52,305343.0,56.3892,56.5,56.3685,56.4516,305343.0
2017-06-28 12:30:00,81.52,81.62,81.46,81.57,340618.0,56.4516,56.5208,56.41,56.4862,340618.0
2017-06-28 13:00:00,81.57,81.64,81.52,81.6,263681.0,56.4862,56.5346,56.4516,56.507,263681.0
2017-06-28 13:30:00,81.59,81.64,81.54,81.55,306108.0,56.5,56.5346,56.4654,56.4723,306108.0
2017-06-28 14:00:00,81.56,81.65,81.52,81.61,261823.0,56.4793,56.5416,56.4516,56.5139,261823.0
2017-06-28 14:30:00,81.62,81.76,81.61,81.71,405396.0,56.5208,56.6177,56.5139,56.5831,405396.0
2017-06-28 15:00:00,81.7,81.71,81.49,81.5,493610.0,56.5762,56.5831,56.4308,56.4377,493610.0
2017-06-28 15:30:00,81.5,81.62,81.38,81.53,1580802.0,56.4377,56.5208,56.3546,56.4585,1580802.0
2017-06-29 09:30:00,81.37,81.75,81.32,81.44,1074988.0,56.3477,56.6108,56.3131,56.3962,1074988.0
2017-06-29 10:00:00,81.44,81.84,81.43,81.75,688883.0,56.3962,56.6731,56.3892,56.6108,688883.0
2017-06-29 10:30:00,81.75,81.77,81.52,81.69,816294.0,56.6108,56.6247,56.4516,56.5693,816294.0
2017-06-29 11:00:00,81.69,81.77,81.44,81.46,1009683.0,56.5693,56.6247,56.3962,56.41,1009683.0
2017-06-29 11:30:00,81.47,81.5,81.12,81.19,988778.0,56.4169,56.4377,56.1746,56.223,988778.0
2017-06-29 12:00:00,81.19,81.23,80.85,80.86,1090797.0,56.223,56.2507,55.9876,55.9945,1090797.0
2017-06-29 12:30:00,80.86,81.07,80.78,81.06,958335.0,55.9945,56.1399,55.9391,56.133,958335.0
2017-06-29 13:00:00,81.06,81.16,80.62,80.68,869587.0,56.133,56.2023,55.8283,55.8699,869587.0
2017-06-29 13:30:00,80.69,80.88,80.68,80.71,813570.0,55.8768,56.0084,55.8699,55.8906,813570.0
2017-06-29 14:00:00,80.72,80.88,80.64,80.82,735938.0,55.8976,56.0084,55.8422,55.9668,735938.0
2017-06-29 14:30:00,80.83,80.83,80.6,80.65,700267.0,55.9737,55.9737,55.8145,55.8491,700267.0
2017-06-29 15:00:00,80.65,80.77,80.6,80.67,979898.0,55.8491,55.9322,55.8145,55.8629,979898.0
2017-06-29 15:30:00,80.68,80.72,80.41,80.65,2988881.0,55.8699,55.8976,55.6829,55.8491,2988881.0
2017-06-30 09:30:00,81.08,81.24,80.76,81.06,1183419.0,56.1469,56.2577,55.9253,56.133,1183419.0
2017-06-30 10:00:00,81.05,81.25,80.94,81.05,938952.0,56.1261,56.2646,56.0499,56.1261,938952.0
2017-06-30 10:30:00,81.06,81.07,80.7,80.76,574257.0,56.133,56.1399,55.8837,55.9253,574257.0
2017-06-30 11:00:00,80.76,80.87,80.73,80.75,495564.0,55.9253,56.0014,55.9045,55.9183,495564.0
2017-06-30 11:30:00,80.75,81.13,80.74,81.05,679752.0,55.9183,56.1815,55.9114,56.1261,679752.0
2017-06-30 12:00:00,81.05,81.11,80.96,80.98,482155.0,56.1261,56.1676,56.0638,56.0776,482155.0
2017-06-30 12:30:00,80.98,81.02,80.89,80.92,377005.0,56.0776,56.1053,56.0153,56.0361,377005.0
2017-06-30 13:00:00,80.92,81.16,80.9,81.16,644175.0,56.0361,56.2023,56.0222,56.2023,644175.0
2017-06-30 13:30:00,81.16,81.17,81.0,81.07,472126.0,56.2023,56.2092,56.0915,56.1399,472126.0
2017-06-30 14:00:00,81.06,81.14,80.99,81.05,578439.0,56.133,56.1884,56.0845,56.1261,578439.0
2017-06-30 14:30:00,81.05,81.14,80.9,80.95,547878.0,56.1261,56.1884,56.0222,56.0568,547878.0
2017-06-30 15:00:00,80.95,80.97,80.82,80.88,660958.0,56.0568,56.0707,55.9668,56.0084,660958.0
2017-06-30 15:30:00,80.87,80.96,80.7,80.72,2091522.0,56.0014,56.0638,55.8837,55.8976,2091522.0
2017-07-03 09:30:00,80.79,81.6,80.72,81.55,1229063.0,55.946,56.507,55.8976,56.4723,1229063.0
2017-07-03 10:00:00,81.55,81.83,81.54,81.79,668687.0,56.4723,56.6662,56.4654,56.6385,668687.0
2017-07-03 10:30:00,81.79,82.21,81.78,82.19,842464.0,56.6385,56.9294,56.6316,56.9155,842464.0
2017-07-03 11:00:00,82.19,82.41,82.12,82.15,783830.0,56.9155,57.0679,56.867,56.8878,783830.0
2017-07-03 11:30:00,82.14,82.41,82.08,82.31,714157.0,56.8809,57.0679,56.8393,56.9986,714157.0
2017-07-03 12:00:00,82.32,82.49,82.21,82.39,790089.0,57.0055,57.1233,56.9294,57.054,790089.0
2017-07-03 12:30:00,82.38,82.46,82.1,82.1,1328739.0,57.0471,57.1025,56.8532,56.8532,1328739.0
2017-07-05 09:30:00,81.61,81.68,80.9,81.25,1305188.0,56.5139,56.5623,56.0222,56.2646,1305188.0
2017-07-05 10:00:00,81.25,81.27,80.77,80.87,861339.0,56.2646,56.2784,55.9322,56.0014,861339.0
2017-07-05 10:30:00,80.87,80.95,80.77,80.81,537902.0,56.0014,56.0568,55.9322,55.9599,537902.0
2017-07-05 11:00:00,80.82,80.96,80.8,80.8,515785.0,55.9668,56.0638,55.953,55.953,515785.0
2017-07-05 11:30:00,80.79,81.05,80.73,80.91,412946.0,55.946,56.1261,55.9045,56.0291,412946.0
2017-07-05 12:00:00,80.9,81.09,80.88,81.08,217795.0,56.0222,56.1538,56.0084,56.1469,217795.0
2017-07-05 12:30:00,81.09,81.16,80.95,80.96,269685.0,56.1538,56.2023,56.0568,56.0638,269685.0
2017-07-05 13:00:00,80.95,80.97,80.75,80.75,359436.0,56.0568,56.0707,55.9183,55.9183,359436.0
2017-07-05 13:30:00,80.76,80.78,80.67,80.71,322268.0,55.9253,55.9391,55.8629,55.8906,322268.0
2017-07-05 14:00:00,80.72,80.86,80.67,80.68,392670.0,55.8976,55.9945,55.8629,55.8699,392670.0
2017-07-05 14:30:00,80.68,80.73,80.51,80.62,413196.0,55.8699,55.9045,55.7521,55.8283,413196.0
2017-07-05 15:00:00,80.61,80.87,80.6,80.86,450183.0,55.8214,56.0014,55.8145,55.9945,450183.0
2017-07-05 15:30:00,80.85,80.97,80.79,80.84,1378006.0,55.9876,56.0707,55.946,55.9807,1378006.0
2017-07-06 09:30:00,80.86,81.08,80.42,80.46,1064278.0,55.9945,56.1469,55.6898,55.7175,1064278.0
2017-07-06 10:00:00,80.44,80.61,80.37,80.51,657276.0,55.7037,55.8214,55.6552,55.7521,657276.0
2017-07-06 10:30:00,80.5,80.51,80.11,80.13,694383.0,55.7452,55.7521,55.4751,55.489,694383.0
2017-07-06 11:00:00,80.13,80.79,80.13,80.61,900280.0,55.489,55.946,55.489,55.8214,900280.0
2017-07-06 11:30:00,80.62,80.65,80.33,80.42,466094.0,55.8283,55.8491,55.6275,55.6898,466094.0
2017-07-06 12:00:00,80.42,80.52,80.33,80.47,314476.0,55.6898,55.7591,55.6275,55.7244,314476.0
2017-07-06 12:30:00,80.47,80.55,80.45,80.5,298475.0,55.7244,55.7798,55.7106,55.7452,298475.0
2017-07-06 13:00:00,80.51,80.61,80.43,80.5,257875.0,55.7521,55.8214,55.6967,55.7452,257875.0
2017-07-06 13:30:00,80.5,80.5,80.25,80.27,389732.0,55.7452,55.7452,55.5721,55.5859,389732.0
2017-07-06 14:00:00,80.27,80.28,80.14,80.23,368049.0,55.5859,55.5929,55.4959,55.5582,368049.0
2017-07-06 14:30:00,80.23,80.36,80.21,80.25,409129.0,55.5582,55.6483,55.5444,55.5721,409129.0
2017-07-06 15:00:00,80.26,80.29,80.16,80.17,514592.0,55.579,55.5998,55.5098,55.5167,514592.0
2017-07-06 15:30:00,80.17,80.23,80.09,80.12,1545696.0,55.5167,55.5582,55.4613,55.4821,1545696.0
2017-07-07 09:30:00,80.25,80.6,79.93,80.01,1546960.0,55.5721,55.8145,55.3505,55.4059,1546960.0
2017-07-07 10:00:00,80.0,80.08,79.83,79.89,942118.0,55.399,55.4544,55.2812,55.3228,942118.0
2017-07-07 10:30:00,79.88,80.05,79.81,79.96,602671.0,55.3159,55.4336,55.2674,55.3713,602671.0
2017-07-07 11:00:00,79.96,80.06,79.95,80.0,692518.0,55.3713,55.4405,55.3643,55.399,692518.0
2017-07-07 11:30:00,80.01,80.06,79.99,80.01,583474.0,55.4059,55.4405,55.392,55.4059,583474.0
2017-07-07 12:00:00,80.01,80.13,80.01,80.05,410120.0,55.4059,55.489,55.4059,55.4336,410120.0
2017-07-07 12:30:00,80.05,80.1,80.0,80.02,261209.0,55.4336,55.4682,55.399,55.4128,261209.0
2017-07-07 13:00:00,80.02,80.06,79.91,79.99,517590.0,55.4128,55.4405,55.3366,55.392,517590.0
2017-07-07 13:30:00,80.0,80.05,79.98,80.03,313145.0,55.399,55.4336,55.3851,55.4197,313145.0
2017-07-07 14:00:00,80.04,80.15,80.0,80.06,438916.0,55.4267,55.5028,55.399,55.4405,438916.0
2017-07-07 14:30:00,80.06,80.08,79.99,80.02,244404.0,55.4405,55.4544,55.392,55.4128,244404.0
2017-07-07 15:00:00,80.03,80.19,80.02,80.14,316366.0,55.4197,55.5305,55.4128,55.4959,316366.0
2017-07-07 15:30:00,80.14,80.31,80.13,80.21,1024156.0,55.4959,55.6136,55.489,55.5444,1024156.0
2017-07-10 09:30:00,80.0,80.29,79.96,80.22,794699.0,55.399,55.5998,55.3713,55.5513,794699.0
2017-07-10 10:00:00,80.21,80.3,80.01,80.02,486687.0,55.5444,55.6067,55.4059,55.4128,486687.0
2017-07-10 10:30:00,80.02,80.32,80.0,80.26,355700.0,55.4128,55.6206,55.399,55.579,355700.0
2017-07-10 11:00:00,80.26,80.41,80.24,80.31,436675.0,55.579,55.6829,55.5652,55.6136,436675.0
2017-07-10 11:30:00,80.32,80.34,80.13,80.25,314239.0,55.6206,55.6344,55.489,55.5721,314239.0
2017-07-10 12:00:00,80.26,80.33,80.22,80.3,228206.0,55.579,55.6275,55.5513,55.6067,228206.0
2017-07-10 12:30:00,80.3,80.35,80.23,80.32,159633.0,55.6067,55.6413,55.5582,55.6206,159633.0
2017-07-10 13:00:00,80.32,80.36,80.24,80.25,239638.0,55.6206,55.6483,55.5652,55.5721,239638.0
2017-07-10 13:30:00,80.24,80.27,80.11,80.13,242205.0,55.5652,55.5859,55.4751,55.489,242205.0
2017-07-10 14:00:00,80.13,80.21,80.11,80.15,260480.0,55.489,55.5444,55.4751,55.5028,260480.0
2017-07-10 14:30:00,80.14,80.23,80.13,80.17,253389.0,55.4959,55.5582,55.489,55.5167,253389.0
2017-07-10 15:00:00,80.17,80.23,80.12,80.2,319551.0,55.5167,55.5582,55.4821,55.5375,319551.0
2017-07-10 15:30:00,80.2,80.23,80.13,80.2,803561.0,55.5375,55.5582,55.489,55.5375,803561.0
2017-07-11 09:30:00,80.33,80.38,80.03,80.23,1475910.0,55.6275,55.6621,55.4197,55.5582,1475910.0
2017-07-11 10:00:00,80.22,80.49,80.1,80.41,679688.0,55.5513,55.7383,55.4682,55.6829,679688.0
2017-07-11 10:30:00,80.42,80.69,80.41,80.64,708750.0,55.6898,55.8768,55.6829,55.8422,708750.0
2017-07-11 11:00:00,80.64,80.65,80.13,80.2,706991.0,55.8422,55.8491,55.489,55.5375,706991.0
2017-07-11 11:30:00,80.2,80.59,80.11,80.58,516245.0,55.5375,55.8075,55.4751,55.8006,516245.0
2017-07-11 12:00:00,80.59,80.69,80.44,80.54,487052.0,55.8075,55.8768,55.7037,55.7729,487052.0
2017-07-11 12:30:00,80.53,80.62,80.44,80.49,388521.0,55.766,55.8283,55.7037,55.7383,388521.0
2017-07-11 13:00:00,80.5,80.6,80.49,80.54,229370.0,55.7452,55.8145,55.7383,55.7729,229370.0
2017-07-11 13:30:00,80.55,80.75,80.51,80.68,321409.0,55.7798,55.9183,55.7521,55.8699,321409.0
2017-07-11 14:00:00,80.69,80.75,80.65,80.72,227002.0,55.8768,55.9183,55.8491,55.8976,227002.0
2017-07-11 14:30:00,80.72,80.75,80.67,80.74,205618.0,55.8976,55.9183,55.8629,55.9114,205618.0
2017-07-11 15:00:00,80.74,80.76,80.58,80.59,389274.0,55.9114,55.9253,55.8006,55.8075,389274.0
2017-07-11 15:30:00,80.59,80.75,80.58,80.62,1060353.0,55.8075,55.9183,55.8006,55.8283,1060353.0
2017-07-12 09:30:00,81.19,81.48,81.01,81.48,1132429.0,56.223,56.4239,56.0984,56.4239,1132429.0
2017-07-12 10:00:00,81.48,81.52,81.13,81.2,889510.0,56.4239,56.4516,56.1815,56.23,889510.0
2017-07-12 10:30:00,81.21,81.5,80.87,80.88,818443.0,56.2369,56.4377,56.0014,56.0084,818443.0
2017-07-12 11:00:00,80.88,81.09,80.75,81.09,588206.0,56.0084,56.1538,55.9183,56.1538,588206.0
2017-07-12 11:30:00,81.08,81.26,81.06,81.25,341323.0,56.1469,56.2715,56.133,56.2646,341323.0
2017-07-12 12:00:00,81.25,81.26,81.11,81.2,299454.0,56.2646,56.2715,56.1676,56.23,299454.0
2017-07-12 12:30:00,81.2,81.25,81.16,81.2,168704.0,56.23,56.2646,56.2023,56.23,168704.0
2017-07-12 13:00:00,81.2,81.3,81.08,81.14,274593.0,56.23,56.2992,56.1469,56.1884,274593.0
2017-07-12 13:30:00,81.14,81.23,81.12,81.15,266050.0,56.1884,56.2507,56.1746,56.1953,266050.0
2017-07-12 14:00:00,81.15,81.17,81.05,81.11,274193.0,56.1953,56.2092,56.1261,56.1676,274193.0
2017-07-12 14:30:00,81.1,81.12,81.04,81.05,219741.0,56.1607,56.1746,56.1192,56.1261,219741.0
2017-07-12 15:00:00,81.05,81.1,80.96,81.02,301048.0,56.1261,56.1607,56.0638,56.1053,301048.0
2017-07-12 15:30:00,81.02,81.03,80.91,81.0,779121.0,56.1053,56.1122,56.0291,56.0915,779121.0
2017-07-13 09:30:00,80.97,80.99,80.76,80.81,561699.0,56.0707,56.0845,55.9253,55.9599,561699.0
2017-07-13 10:00:00,80.81,80.92,80.73,80.82,455226.0,55.9599,56.0361,55.9045,55.9668,455226.0
2017-07-13 10:30:00,80.83,81.02,80.82,80.91,364526.0,55.9737,56.1053,55.9668,56.0291,364526.0
2017-07-13 11:00:00,80.91,81.09,80.84,81.06,356963.0,56.0291,56.1538,55.9807,56.133,356963.0
2017-07-13 11:30:00,81.06,81.07,80.93,80.96,250478.0,56.133,56.1399,56.043,56.0638,250478.0
2017-07-13 12:00:00,80.97,81.01,80.83,80.84,235900.0,56.0707,56.0984,55.9737,55.9807,235900.0
2017-07-13 12:30:00,80.84,80.89,80.76,80.79,198495.0,55.9807,56.0153,55.9253,55.946,198495.0
2017-07-13 13:00:00,80.79,80.83,80.73,80.74,162243.0,55.946,55.9737,55.9045,55.9114,162243.0
2017-07-13 13:30:00,80.74,80.93,80.74,80.88,180022.0,55.9114,56.043,55.9114,56.0084,180022.0
2017-07-13 14:00:00,80.88,80.94,80.84,80.9,203627.0,56.0084,56.0499,55.9807,56.0222,203627.0
2017-07-13 14:30:00,80.9,80.93,80.84,80.88,217035.0,56.0222,56.043,55.9807,56.0084,217035.0
2017-07-13 15:00:00,80.88,80.9,80.83,80.88,225493.0,56.0084,56.0222,55.9737,56.0084,225493.0
2017-07-13 15:30:00,80.88,81.04,80.85,81.02,678948.0,56.0084,56.1192,55.9876,56.1053,678948.0
2017-07-14 09:30:00,81.0,81.41,80.95,81.25,977616.0,56.0915,56.3754,56.0568,56.2646,977616.0
2017-07-14 10:00:00,81.24,81.27,81.09,81.21,452039.0,56.2577,56.2784,56.1538,56.2369,452039.0
2017-07-14 10:30:00,81.21,81.25,81.01,81.02,353419.0,56.2369,56.2646,56.0984,56.1053,353419.0
2017-07-14 11:00:00,81.02,81.02,80.77,80.82,514703.0,56.1053,56.1053,55.9322,55.9668,514703.0
2017-07-14 11:30:00,80.82,80.92,80.81,80.92,258943.0,55.9668,56.0361,55.9599,56.0361,258943.0
2017-07-14 12:00:00,80.92,81.05,80.91,80.95,310537.0,56.0361,56.1261,56.0291,56.0568,310537.0
2017-07-14 12:30:00,80.95,81.09,80.94,81.03,228917.0,56.0568,56.1538,56.0499,56.1122,228917.0
2017-07-14 13:00:00,81.02,81.12,80.98,81.08,222473.0,56.1053,56.1746,56.0776,56.1469,222473.0
2017-07-14 13:30:00,81.08,81.15,81.05,81.09,214951.0,56.1469,56.1953,56.1261,56.1538,214951.0
2017-07-14 14:00:00,81.1,81.15,81.03,81.11,301963.0,56.1607,56.1953,56.1122,56.1676,301963.0
2017-07-14 14:30:00,81.11,81.13,81.04,81.08,236387.0,56.1676,56.1815,56.1192,56.1469,236387.0
2017-07-14 15:00:00,81.08,81.2,81.06,81.18,327208.0,56.1469,56.23,56.133,56.2161,327208.0
2017-07-14 15:30:00,81.19,81.35,81.18,81.26,1355536.0,56.223,56.3338,56.2161,56.2715,1355536.0
2017-07-17 09:30:00,81.0,81.3,80.87,81.28,1096014.0,56.0915,56.2992,56.0014,56.2854,1096014.0
2017-07-17 10:00:00,81.27,81.32,81.03,81.05,689416.0,56.2784,56.3131,56.1122,56.1261,689416.0
2017-07-17 10:30:00,81.04,81.27,81.0,81.27,419660.0,56.1192,56.2784,56.0915,56.2784,419660.0
2017-07-17 11:00:00,81.27,81.43,81.23,81.4,382107.0,56.2784,56.3892,56.2507,56.3685,382107.0
2017-07-17 11:30:00,81.41,81.41,81.25,81.37,369740.0,56.3754,56.3754,56.2646,56.3477,369740.0
2017-07-17 12:00:00,81.37,81.41,81.26,81.29,312247.0,56.3477,56.3754,56.2715,56.2923,312247.0
2017-07-17 12:30:00,81.31,81.36,81.26,81.33,174432.0,56.3061,56.3408,56.2715,56.32,174432.0
2017-07-17 13:00:00,81.33,81.36,81.14,81.15,339155.0,56.32,56.3408,56.1884,56.1953,339155.0
2017-07-17 13:30:00,81.14,81.26,81.13,81.25,302217.0,56.1884,56.2715,56.1815,56.2646,302217.0
2017-07-17 14:00:00,81.25,81.31,81.19,81.28,267170.0,56.2646,56.3061,56.223,56.2854,267170.0
2017-07-17 14:30:00,81.28,81.28,80.98,81.0,374974.0,56.2854,56.2854,56.0776,56.0915,374974.0
2017-07-17 15:00:00,81.01,81.02,80.83,80.84,474202.0,56.0984,56.1053,55.9737,55.9807,474202.0
2017-07-17 15:30:00,80.84,80.95,80.84,80.87,807087.0,55.9807,56.0568,55.9807,56.0014,807087.0
2017-07-18 09:30:00,81.02,81.08,80.7,80.89,918849.0,56.1053,56.1469,55.8837,56.0153,918849.0
2017-07-18 10:00:00,80.89,80.9,80.76,80.79,498439.0,56.0153,56.0222,55.9253,55.946,498439.0
2017-07-18 10:30:00,80.78,80.82,80.51,80.74,728180.0,55.9391,55.9668,55.7521,55.9114,728180.0
2017-07-18 11:00:00,80.74,80.78,80.58,80.65,423858.0,55.9114,55.9391,55.8006,55.8491,423858.0
2017-07-18 11:30:00,80.64,80.75,80.59,80.68,314503.0,55.8422,55.9183,55.8075,55.8699,314503.0
2017-07-18 12:00:00,80.69,80.74,80.67,80.72,199028.0,55.8768,55.9114,55.8629,55.8976,199028.0
2017-07-18 12:30:00,80.72,80.73,80.57,80.58,291923.0,55.8976,55.9045,55.7937,55.8006,291923.0
2017-07-18 13:00:00,80.57,80.61,80.48,80.54,364954.0,55.7937,55.8214,55.7314,55.7729,364954.0
2017-07-18 13:30:00,80.54,80.54,80.41,80.45,326009.0,55.7729,55.7729,55.6829,55.7106,326009.0
2017-07-18 14:00:00,80.46,80.51,80.41,80.47,384405.0,55.7175,55.7521,55.6829,55.7244,384405.0
2017-07-18 14:30:00,80.47,80.56,80.46,80.55,363099.0,55.7244,55.7868,55.7175,55.7798,363099.0
2017-07-18 15:00:00,80.54,80.69,80.54,80.64,527130.0,55.7729,55.8768,55.7729,55.8422,527130.0
2017-07-18 15:30:00,80.64,80.64,80.56,80.59,1008363.0,55.8422,55.8422,55.7868,55.8075,1008363.0
2017-07-19 09:30:00,80.44,80.7,80.4,80.67,665084.0,55.7037,55.8837,55.676,55.8629,665084.0
2017-07-19 10:00:00,80.67,80.77,80.49,80.52,573218.0,55.8629,55.9322,55.7383,55.7591,573218.0
2017-07-19 10:30:00,80.52,80.8,80.41,80.47,996586.0,55.7591,55.953,55.6829,55.7244,996586.0
2017-07-19 11:00:00,80.47,80.57,80.35,80.36,535595.0,55.7244,55.7937,55.6413,55.6483,535595.0
2017-07-19 11:30:00,80.36,80.41,80.29,80.34,459159.0,55.6483,55.6829,55.5998,55.6344,459159.0
2017-07-19 12:00:00,80.35,80.42,80.27,80.34,454388.0,55.6413,55.6898,55.5859,55.6344,454388.0
2017-07-19 12:30:00,80.34,80.55,80.33,80.5,375454.0,55.6344,55.7798,55.6275,55.7452,375454.0
2017-07-19 13:00:00,80.49,80.5,80.39,80.41,288092.0,55.7383,55.7452,55.669,55.6829,288092.0
2017-07-19 13:30:00,80.42,80.58,80.38,80.58,329099.0,55.6898,55.8006,55.6621,55.8006,329099.0
2017-07-19 14:00:00,80.58,80.58,80.43,80.55,422419.0,55.8006,55.8006,55.6967,55.7798,422419.0
2017-07-19 14:30:00,80.55,80.6,80.52,80.58,330854.0,55.7798,55.8145,55.7591,55.8006,330854.0
2017-07-19 15:00:00,80.59,80.87,80.58,80.8,593147.0,55.8075,56.0014,55.8006,55.953,593147.0
2017-07-19 15:30:00,80.8,80.87,80.71,80.82,1372464.0,55.953,56.0014,55.8906,55.9668,1372464.0
2017-07-20 09:30:00,80.97,81.43,80.95,81.42,1243924.0,56.0707,56.3892,56.0568,56.3823,1243924.0
2017-07-20 10:00:00,81.41,81.49,81.11,81.18,714678.0,56.3754,56.4308,56.1676,56.2161,714678.0
2017-07-20 10:30:00,81.2,81.31,80.99,81.3,799258.0,56.23,56.3061,56.0845,56.2992,799258.0
2017-07-20 11:00:00,81.3,81.32,80.85,80.9,637494.0,56.2992,56.3131,55.9876,56.0222,637494.0
2017-07-20 11:30:00,80.91,80.96,80.75,80.89,381569.0,56.0291,56.0638,55.9183,56.0153,381569.0
2017-07-20 12:00:00,80.89,81.15,80.84,81.13,395253.0,56.0153,56.1953,55.9807,56.1815,395253.0
2017-07-20 12:30:00,81.13,81.17,81.01,81.17,348527.0,56.1815,56.2092,56.0984,56.2092,348527.0
2017-07-20 13:00:00,81.17,81.22,81.01,81.05,319069.0,56.2092,56.2438,56.0984,56.1261,319069.0
2017-07-20 13:30:00,81.06,81.12,81.0,81.04,298876.0,56.133,56.1746,56.0915,56.1192,298876.0
2017-07-20 14:00:00,81.04,81.17,80.99,81.17,478715.0,56.1192,56.2092,56.0845,56.2092,478715.0
2017-07-20 14:30:00,81.17,81.18,81.06,81.06,435779.0,56.2092,56.2161,56.133,56.133,435779.0
2017-07-20 15:00:00,81.07,81.1,81.02,81.05,425841.0,56.1399,56.1607,56.1053,56.1261,425841.0
2017-07-20 15:30:00,81.04,81.12,80.81,80.88,1272782.0,56.1192,56.1746,55.9599,56.0084,1272782.0
2017-07-21 09:30:00,80.65,80.84,80.42,80.45,1924781.0,55.8491,55.9807,55.6898,55.7106,1924781.0
2017-07-21 10:00:00,80.46,80.57,80.29,80.51,734283.0,55.7175,55.7937,55.5998,55.7521,734283.0
2017-07-21 10:30:00,80.51,80.52,80.31,80.32,425321.0,55.7521,55.7591,55.6136,55.6206,425321.0
2017-07-21 11:00:00,80.31,80.43,80.29,80.42,460673.0,55.6136,55.6967,55.5998,55.6898,460673.0
2017-07-21 11:30:00,80.42,80.49,80.36,80.37,434987.0,55.6898,55.7383,55.6483,55.6552,434987.0
2017-07-21 12:00:00,80.37,80.42,80.26,80.29,300265.0,55.6552,55.6898,55.579,55.5998,300265.0
2017-07-21 12:30:00,80.29,80.31,80.21,80.24,412794.0,55.5998,55.6136,55.5444,55.5652,412794.0
2017-07-21 13:00:00,80.25,80.37,80.24,80.36,242744.0,55.5721,55.6552,55.5652,55.6483,242744.0
2017-07-21 13:30:00,80.36,80.36,80.23,80.23,427943.0,55.6483,55.6483,55.5582,55.5582,427943.0
2017-07-21 14:00:00,80.23,80.31,80.18,80.23,537700.0,55.5582,55.6136,55.5236,55.5582,537700.0
2017-07-21 14:30:00,80.24,80.26,80.06,80.11,461675.0,55.5652,55.579,55.4405,55.4751,461675.0
2017-07-21 15:00:00,80.12,80.14,80.0,80.07,748505.0,55.4821,55.4959,55.399,55.4474,748505.0
2017-07-21 15:30:00,80.06,80.21,80.01,80.13,1607444.0,55.4405,55.5444,55.4059,55.489,1607444.0
2017-07-24 09:30:00,80.06,80.22,79.86,79.86,1351062.0,55.4405,55.5513,55.302,55.302,1351062.0
2017-07-24 10:00:00,79.87,79.94,79.81,79.82,931911.0,55.3089,55.3574,55.2674,55.2743,931911.0
2017-07-24 10:30:00,79.81,79.98,79.76,79.81,529721.0,55.2674,55.3851,55.2328,55.2674,529721.0
2017-07-24 11:00:00,79.81,79.97,79.8,79.86,364379.0,55.2674,55.3782,55.2605,55.302,364379.0
2017-07-24 11:30:00,79.86,79.89,79.76,79.83,437819.0,55.302,55.3228,55.2328,55.2812,437819.0
2017-07-24 12:00:00,79.82,79.86,79.8,79.82,287467.0,55.2743,55.302,55.2605,55.2743,287467.0
2017-07-24 12:30:00,79.81,79.88,79.8,79.84,279671.0,55.2674,55.3159,55.2605,55.2882,279671.0
2017-07-24 13:00:00,79.84,79.88,79.81,79.84,213178.0,55.2882,55.3159,55.2674,55.2882,213178.0
2017-07-24 13:30:00,79.84,79.85,79.8,79.82,205122.0,55.2882,55.2951,55.2605,55.2743,205122.0
2017-07-24 14:00:00,79.82,79.93,79.82,79.89,274176.0,55.2743,55.3505,55.2743,55.3228,274176.0
2017-07-24 14:30:00,79.89,79.98,79.88,79.98,264493.0,55.3228,55.3851,55.3159,55.3851,264493.0
2017-07-24 15:00:00,79.98,79.99,79.81,79.9,489740.0,55.3851,55.392,55.2674,55.3297,489740.0
2017-07-24 15:30:00,79.9,79.98,79.81,79.9,1498716.0,55.3297,55.3851,55.2674,55.3297,1498716.0
2017-07-25 09:30:00,80.81,81.05,80.54,80.75,1758309.0,55.9599,56.1261,55.7729,55.9183,1758309.0
2017-07-25 10:00:00,80.75,80.81,80.49,80.63,642103.0,55.9183,55.9599,55.7383,55.8352,642103.0
2017-07-25 10:30:00,80.62,80.9,80.62,80.79,650387.0,55.8283,56.0222,55.8283,55.946,650387.0
2017-07-25 11:00:00,80.78,80.82,80.58,80.67,566091.0,55.9391,55.9668,55.8006,55.8629,566091.0
2017-07-25 11:30:00,80.68,80.7,80.56,80.64,536000.0,55.8699,55.8837,55.7868,55.8422,536000.0
2017-07-25 12:00:00,80.64,80.73,80.62,80.68,474236.0,55.8422,55.9045,55.8283,55.8699,474236.0
2017-07-25 12:30:00,80.67,80.7,80.52,80.56,397797.0,55.8629,55.8837,55.7591,55.7868,397797.0
2017-07-25 13:00:00,80.56,80.61,80.47,80.49,367660.0,55.7868,55.8214,55.7244,55.7383,367660.0
2017-07-25 13:30:00,80.5,80.5,80.3,80.3,371989.0,55.7452,55.7452,55.6067,55.6067,371989.0
2017-07-25 14:00:00,80.3,80.4,80.27,80.4,472406.0,55.6067,55.676,55.5859,55.676,472406.0
2017-07-25 14:30:00,80.4,80.47,80.33,80.4,530194.0,55.676,55.7244,55.6275,55.676,530194.0
2017-07-25 15:00:00,80.41,80.48,80.36,80.48,440744.0,55.6829,55.7314,55.6483,55.7314,440744.0
2017-07-25 15:30:00,80.48,80.5,80.27,80.28,1548618.0,55.7314,55.7452,55.5859,55.5929,1548618.0
2017-07-26 09:30:00,80.58,80.59,80.2,80.33,751208.0,55.8006,55.8075,55.5375,55.6275,751208.0
2017-07-26 10:00:00,80.33,80.38,80.21,80.34,666102.0,55.6275,55.6621,55.5444,55.6344,666102.0
2017-07-26 10:30:00,80.35,80.73,80.35,80.69,891043.0,55.6413,55.9045,55.6413,55.8768,891043.0
2017-07-26 11:00:00,80.69,80.8,80.59,80.69,497252.0,55.8768,55.953,55.8075,55.8768,497252.0
2017-07-26 11:30:00,80.7,80.9,80.67,80.88,446588.0,55.8837,56.0222,55.8629,56.0084,446588.0
2017-07-26 12:00:00,80.87,80.87,80.69,80.79,377278.0,56.0014,56.0014,55.8768,55.946,377278.0
2017-07-26 12:30:00,80.78,80.85,80.69,80.72,416441.0,55.9391,55.9876,55.8768,55.8976,416441.0
2017-07-26 13:00:00,80.71,80.74,80.58,80.6,377011.0,55.8906,55.9114,55.8006,55.8145,377011.0
2017-07-26 13:30:00,80.59,80.65,80.46,80.5,321063.0,55.8075,55.8491,55.7175,55.7452,321063.0
2017-07-26 14:00:00,80.49,80.75,80.46,80.72,439391.0,55.7383,55.9183,55.7175,55.8976,439391.0
2017-07-26 14:30:00,80.72,80.74,80.53,80.54,336639.0,55.8976,55.9114,55.766,55.7729,336639.0
2017-07-26 15:00:00,80.54,80.67,80.52,80.53,428393.0,55.7729,55.8629,55.7591,55.766,428393.0
2017-07-26 15:30:00,80.53,80.59,80.34,80.39,1438626.0,55.766,55.8075,55.6344,55.669,1438626.0
2017-07-27 09:30:00,80.24,80.24,79.89,80.03,1285437.0,55.5652,55.5652,55.3228,55.4197,1285437.0
2017-07-27 10:00:00,80.04,80.31,80.02,80.25,625868.0,55.4267,55.6136,55.4128,55.5721,625868.0
2017-07-27 10:30:00,80.25,80.32,80.03,80.11,699051.0,55.5721,55.6206,55.4197,55.4751,699051.0
2017-07-27 11:00:00,80.1,80.21,79.99,80.09,620423.0,55.4682,55.5444,55.392,55.4613,620423.0
2017-07-27 11:30:00,80.1,80.18,79.99,80.15,646956.0,55.4682,55.5236,55.392,55.5028,646956.0
2017-07-27 12:00:00,80.14,80.43,80.13,80.42,531916.0,55.4959,55.6967,55.489,55.6898,531916.0
2017-07-27 12:30:00,80.43,80.5,80.37,80.46,534573.0,55.6967,55.7452,55.6552,55.7175,534573.0
2017-07-27 13:00:00,80.46,80.69,80.43,80.67,618627.0,55.7175,55.8768,55.6967,55.8629,618627.0
2017-07-27 13:30:00,80.68,80.68,80.42,80.44,546298.0,55.8699,55.8699,55.6898,55.7037,546298.0
2017-07-27 14:00:00,80.44,80.7,80.42,80.63,546371.0,55.7037,55.8837,55.6898,55.8352,546371.0
2017-07-27 14:30:00,80.64,80.65,80.51,80.57,458482.0,55.8422,55.8491,55.7521,55.7937,458482.0
2017-07-27 15:00:00,80.57,80.75,80.55,80.74,600765.0,55.7937,55.9183,55.7798,55.9114,600765.0
2017-07-27 15:30:00,80.74,80.88,80.57,80.87,1537978.0,55.9114,56.0084,55.7937,56.0014,1537978.0
2017-07-28 09:30:00,79.65,79.92,78.45,78.59,5593237.0,55.1566,55.3436,54.3256,54.4226,5593237.0
2017-07-28 10:00:00,78.59,79.16,78.27,79.04,2809293.0,54.4226,54.8173,54.201,54.7342,2809293.0
2017-07-28 10:30:00,79.04,79.38,79.04,79.3,1615249.0,54.7342,54.9696,54.7342,54.9142,1615249.0
2017-07-28 11:00:00,79.3,79.32,78.88,78.95,1165264.0,54.9142,54.9281,54.6234,54.6719,1165264.0
2017-07-28 11:30:00,78.95,79.13,78.76,78.86,1064293.0,54.6719,54.7965,54.5403,54.6095,1064293.0
2017-07-28 12:00:00,78.86,79.14,78.85,78.98,874822.0,54.6095,54.8034,54.6026,54.6926,874822.0
2017-07-28 12:30:00,78.99,79.24,78.94,79.13,640710.0,54.6996,54.8727,54.6649,54.7965,640710.0
2017-07-28 13:00:00,79.14,79.27,79.07,79.15,664244.0,54.8034,54.8935,54.755,54.8104,664244.0
2017-07-28 13:30:00,79.16,79.27,79.09,79.2,669054.0,54.8173,54.8935,54.7688,54.845,669054.0
2017-07-28 14:00:00,79.2,79.26,79.12,79.23,952795.0,54.845,54.8865,54.7896,54.8658,952795.0
2017-07-28 14:30:00,79.22,79.32,79.11,79.31,648443.0,54.8588,54.9281,54.7827,54.9212,648443.0
2017-07-28 15:00:00,79.32,79.42,79.29,79.4,717869.0,54.9281,54.9973,54.9073,54.9835,717869.0
2017-07-28 15:30:00,79.4,79.63,79.37,79.6,2058092.0,54.9835,55.1428,54.9627,55.122,2058092.0
2017-07-31 09:30:00,79.83,80.03,79.6,80.02,1327580.0,55.2812,55.4197,55.122,55.4128,1327580.0
2017-07-31 10:00:00,80.02,80.2,79.95,80.02,1027849.0,55.4128,55.5375,55.3643,55.4128,1027849.0
2017-07-31 10:30:00,80.02,80.05,79.9,79.92,654722.0,55.4128,55.4336,55.3297,55.3436,654722.0
2017-07-31 11:00:00,79.93,79.98,79.8,79.97,571869.0,55.3505,55.3851,55.2605,55.3782,571869.0
2017-07-31 11:30:00,79.98,80.1,79.95,80.09,484693.0,55.3851,55.4682,55.3643,55.4613,484693.0
2017-07-31 12:00:00,80.09,80.24,80.06,80.24,729410.0,55.4613,55.5652,55.4405,55.5652,729410.0
2017-07-31 12:30:00,80.24,80.36,80.22,80.24,536731.0,55.5652,55.6483,55.5513,55.5652,536731.0
2017-07-31 13:00:00,80.24,80.31,80.19,80.29,363366.0,55.5652,55.6136,55.5305,55.5998,363366.0
2017-07-31 13:30:00,80.28,80.39,80.23,80.28,414498.0,55.5929,55.669,55.5582,55.5929,414498.0
2017-07-31 14:00:00,80.28,80.36,80.21,80.34,432025.0,55.5929,55.6483,55.5444,55.6344,432025.0
2017-07-31 14:30:00,80.35,80.38,80.26,80.37,448516.0,55.6413,55.6621,55.579,55.6552,448516.0
2017-07-31 15:00:00,80.37,80.38,80.12,80.13,560397.0,55.6552,55.6621,55.4821,55.489,560397.0
2017-07-31 15:30:00,80.13,80.32,80.04,80.04,1682172.0,55.489,55.6206,55.4267,55.4267,1682172.0
2017-08-01 09:30:00,80.16,80.38,79.97,80.32,1050822.0,55.5098,55.6621,55.3782,55.6206,1050822.0
2017-08-01 10:00:00,80.32,80.54,80.32,80.46,815640.0,55.6206,55.7729,55.6206,55.7175,815640.0
2017-08-01 10:30:00,80.46,80.54,80.35,80.44,621903.0,55.7175,55.7729,55.6413,55.7037,621903.0
2017-08-01 11:00:00,80.43,80.5,80.09,80.15,773868.0,55.6967,55.7452,55.4613,55.5028,773868.0
2017-08-01 11:30:00,80.16,80.28,80.04,80.26,513227.0,55.5098,55.5929,55.4267,55.579,513227.0
2017-08-01 12:00:00,80.25,80.4,80.22,80.36,403468.0,55.5721,55.676,55.5513,55.6483,403468.0
2017-08-01 12:30:00,80.36,80.36,80.16,80.17,515652.0,55.6483,55.6483,55.5098,55.5167,515652.0
2017-08-01 13:00:00,80.17,80.26,80.08,80.1,655996.0,55.5167,55.579,55.4544,55.4682,655996.0
2017-08-01 13:30:00,80.09,80.15,80.05,80.06,392390.0,55.4613,55.5028,55.4336,55.4405,392390.0
2017-08-01 14:00:00,80.06,80.21,80.04,80.2,471006.0,55.4405,55.5444,55.4267,55.5375,471006.0
2017-08-01 14:30:00,80.19,80.2,80.07,80.09,373149.0,55.5305,55.5375,55.4474,55.4613,373149.0
2017-08-01 15:00:00,80.1,80.11,80.05,80.09,551133.0,55.4682,55.4751,55.4336,55.4613,551133.0
2017-08-01 15:30:00,80.09,80.2,79.97,80.15,1467652.0,55.4613,55.5375,55.3782,55.5028,1467652.0
2017-08-02 09:30:00,79.9,80.26,79.8,80.14,757488.0,55.3297,55.579,55.2605,55.4959,757488.0
2017-08-02 10:00:00,80.14,80.59,80.13,80.39,1040947.0,55.4959,55.8075,55.489,55.669,1040947.0
2017-08-02 10:30:00,80.39,80.53,80.25,80.33,683797.0,55.669,55.766,55.5721,55.6275,683797.0
2017-08-02 11:00:00,80.33,80.64,80.33,80.45,883005.0,55.6275,55.8422,55.6275,55.7106,883005.0
2017-08-02 11:30:00,80.45,80.48,80.33,80.4,420949.0,55.7106,55.7314,55.6275,55.676,420949.0
2017-08-02 12:00:00,80.4,80.44,80.34,80.36,242406.0,55.676,55.7037,55.6344,55.6483,242406.0
2017-08-02 12:30:00,80.36,80.5,80.3,80.49,346544.0,55.6483,55.7452,55.6067,55.7383,346544.0
2017-08-02 13:00:00,80.49,80.64,80.49,80.57,329507.0,55.7383,55.8422,55.7383,55.7937,329507.0
2017-08-02 13:30:00,80.58,80.59,80.4,80.4,247010.0,55.8006,55.8075,55.676,55.676,247010.0
2017-08-02 14:00:00,80.41,80.46,80.3,80.4,456542.0,55.6829,55.7175,55.6067,55.676,456542.0
2017-08-02 14:30:00,80.4,80.56,80.4,80.56,375852.0,55.676,55.7868,55.676,55.7868,375852.0
2017-08-02 15:00:00,80.55,80.56,80.37,80.42,417740.0,55.7798,55.7868,55.6552,55.6898,417740.0
2017-08-02 15:30:00,80.42,80.6,80.4,80.59,1184684.0,55.6898,55.8145,55.676,55.8075,1184684.0
2017-08-03 09:30:00,80.34,80.61,80.29,80.52,895047.0,55.6344,55.8214,55.5998,55.7591,895047.0
2017-08-03 10:00:00,80.53,80.77,80.51,80.55,772328.0,55.766,55.9322,55.7521,55.7798,772328.0
2017-08-03 10:30:00,80.55,80.72,80.52,80.6,576153.0,55.7798,55.8976,55.7591,55.8145,576153.0
2017-08-03 11:00:00,80.61,80.75,80.54,80.66,482113.0,55.8214,55.9183,55.7729,55.856,482113.0
2017-08-03 11:30:00,80.67,80.82,80.64,80.75,449431.0,55.8629,55.9668,55.8422,55.9183,449431.0
2017-08-03 12:00:00,80.73,80.74,80.53,80.6,419768.0,55.9045,55.9114,55.766,55.8145,419768.0
2017-08-03 12:30:00,80.6,80.61,80.52,80.61,356293.0,55.8145,55.8214,55.7591,55.8214,356293.0
2017-08-03 13:00:00,80.6,80.72,80.59,80.7,273616.0,55.8145,55.8976,55.8075,55.8837,273616.0
2017-08-03 13:30:00,80.71,80.72,80.62,80.65,271605.0,55.8906,55.8976,55.8283,55.8491,271605.0
2017-08-03 14:00:00,80.65,80.65,80.41,80.42,430131.0,55.8491,55.8491,55.6829,55.6898,430131.0
2017-08-03 14:30:00,80.42,80.44,80.35,80.37,436892.0,55.6898,55.7037,55.6413,55.6552,436892.0
2017-08-03 15:00:00,80.37,80.53,80.36,80.45,436474.0,55.6552,55.766,55.6483,55.7106,436474.0
2017-08-03 15:30:00,80.46,80.48,80.34,80.46,1531327.0,55.7175,55.7314,55.6344,55.7175,1531327.0
2017-08-04 09:30:00,80.44,80.56,80.28,80.46,947662.0,55.7037,55.7868,55.5929,55.7175,947662.0
2017-08-04 10:00:00,80.47,80.48,80.1,80.37,613968.0,55.7244,55.7314,55.4682,55.6552,613968.0
2017-08-04 10:30:00,80.37,80.41,80.16,80.25,433310.0,55.6552,55.6829,55.5098,55.5721,433310.0
2017-08-04 11:00:00,80.24,80.28,80.05,80.23,492061.0,55.5652,55.5929,55.4336,55.5582,492061.0
2017-08-04 11:30:00,80.24,80.29,80.13,80.27,337668.0,55.5652,55.5998,55.489,55.5859,337668.0
2017-08-04 12:00:00,80.27,80.32,80.23,80.29,380970.0,55.5859,55.6206,55.5582,55.5998,380970.0
2017-08-04 12:30:00,80.29,80.34,80.19,80.25,318715.0,55.5998,55.6344,55.5305,55.5721,318715.0
2017-08-04 13:00:00,80.25,80.29,80.17,80.17,294770.0,55.5721,55.5998,55.5167,55.5167,294770.0
2017-08-04 13:30:00,80.18,80.29,80.18,80.28,303500.0,55.5236,55.5998,55.5236,55.5929,303500.0
2017-08-04 14:00:00,80.28,80.28,80.18,80.22,364299.0,55.5929,55.5929,55.5236,55.5513,364299.0
2017-08-04 14:30:00,80.22,80.29,80.21,80.26,332071.0,55.5513,55.5998,55.5444,55.579,332071.0
2017-08-04 15:00:00,80.26,80.29,80.19,80.19,339825.0,55.579,55.5998,55.5305,55.5305,339825.0
2017-08-04 15:30:00,80.19,80.23,80.11,80.17,1162792.0,55.5305,55.5582,55.4751,55.5167,1162792.0
2017-08-07 09:30:00,80.17,80.17,79.86,80.01,901339.0,55.5167,55.5167,55.302,55.4059,901339.0
2017-08-07 10:00:00,80.01,80.07,79.86,79.93,726100.0,55.4059,55.4474,55.302,55.3505,726100.0
2017-08-07 10:30:00,79.93,80.08,79.92,80.0,572920.0,55.3505,55.4544,55.3436,55.399,572920.0
2017-08-07 11:00:00,80.0,80.04,79.92,79.93,361574.0,55.399,55.4267,55.3436,55.3505,361574.0
2017-08-07 11:30:00,79.93,80.04,79.91,80.0,337198.0,55.3505,55.4267,55.3366,55.399,337198.0
2017-08-07 12:00:00,80.0,80.01,79.92,79.96,316039.0,55.399,55.4059,55.3436,55.3713,316039.0
2017-08-07 12:30:00,79.95,79.99,79.94,79.96,251391.0,55.3643,55.392,55.3574,55.3713,251391.0
2017-08-07 13:00:00,79.96,80.09,79.96,80.08,272510.0,55.3713,55.4613,55.3713,55.4544,272510.0
2017-08-07 13:30:00,80.08,80.08,80.02,80.04,218453.0,55.4544,55.4544,55.4128,55.4267,218453.0
2017-08-07 14:00:00,80.05,80.08,79.99,80.01,195498.0,55.4336,55.4544,55.392,55.4059,195498.0
2017-08-07 14:30:00,80.01,80.05,79.99,79.99,284392.0,55.4059,55.4336,55.392,55.392,284392.0
2017-08-07 15:00:00,80.0,80.06,79.98,80.05,312720.0,55.399,55.4405,55.3851,55.4336,312720.0
2017-08-07 15:30:00,80.04,80.17,80.0,80.16,1293137.0,55.4267,55.5167,55.399,55.5098,1293137.0
2017-08-08 09:30:00,80.03,80.11,79.92,80.01,715352.0,55.4197,55.4751,55.3436,55.4059,715352.0
2017-08-08 10:00:00,80.01,80.07,79.9,80.06,468005.0,55.4059,55.4474,55.3297,55.4405,468005.0
2017-08-08 10:30:00,80.05,80.11,79.95,80.09,428341.0,55.4336,55.4751,55.3643,55.4613,428341.0
2017-08-08 11:00:00,80.09,80.22,80.09,80.13,494564.0,55.4613,55.5513,55.4613,55.489,494564.0
2017-08-08 11:30:00,80.12,80.14,79.95,80.1,626182.0,55.4821,55.4959,55.3643,55.4682,626182.0
2017-08-08 12:00:00,80.09,80.11,80.0,80.0,350218.0,55.4613,55.4751,55.399,55.399,350218.0
2017-08-08 12:30:00,80.0,80.04,79.93,79.95,397665.0,55.399,55.4267,55.3505,55.3643,397665.0
2017-08-08 13:00:00,79.94,79.96,79.9,79.91,410321.0,55.3574,55.3713,55.3297,55.3366,410321.0
2017-08-08 13:30:00,79.91,79.96,79.87,79.9,431290.0,55.3366,55.3713,55.3089,55.3297,431290.0
2017-08-08 14:00:00,79.9,79.96,79.85,79.92,514811.0,55.3297,55.3713,55.2951,55.3436,514811.0
2017-08-08 14:30:00,79.93,80.01,79.9,79.91,437023.0,55.3505,55.4059,55.3297,55.3366,437023.0
2017-08-08 15:00:00,79.91,79.96,79.83,79.88,660128.0,55.3366,55.3713,55.2812,55.3159,660128.0
2017-08-08 15:30:00,79.88,79.99,79.84,79.96,1193202.0,55.3159,55.392,55.2882,55.3713,1193202.0
2017-08-09 09:30:00,80.25,80.35,80.02,80.13,1083984.0,55.5721,55.6413,55.4128,55.489,1083984.0
2017-08-09 10:00:00,80.13,80.15,79.99,80.1,497870.0,55.489,55.5028,55.392,55.4682,497870.0
2017-08-09 10:30:00,80.1,80.24,79.86,79.97,886745.0,55.4682,55.5652,55.302,55.3782,886745.0
2017-08-09 11:00:00,79.98,79.99,79.78,79.91,742029.0,55.3851,55.392,55.2466,55.3366,742029.0
2017-08-09 11:30:00,79.91,79.98,79.86,79.95,440649.0,55.3366,55.3851,55.302,55.3643,440649.0
2017-08-09 12:00:00,79.95,80.05,79.93,80.0,449994.0,55.3643,55.4336,55.3505,55.399,449994.0
2017-08-09 12:30:00,80.01,80.02,79.9,79.91,258366.0,55.4059,55.4128,55.3297,55.3366,258366.0
2017-08-09 13:00:00,79.91,80.02,79.91,80.01,237134.0,55.3366,55.4128,55.3366,55.4059,237134.0
2017-08-09 13:30:00,80.01,80.05,79.95,79.96,231591.0,55.4059,55.4336,55.3643,55.3713,231591.0
2017-08-09 14:00:00,79.96,80.03,79.93,80.02,290899.0,55.3713,55.4197,55.3505,55.4128,290899.0
2017-08-09 14:30:00,80.02,80.1,79.98,80.09,283374.0,55.4128,55.4682,55.3851,55.4613,283374.0
2017-08-09 15:00:00,80.09,80.11,80.02,80.08,424865.0,55.4613,55.4751,55.4128,55.4544,424865.0
2017-08-09 15:30:00,80.08,80.23,80.08,80.2,991920.0,55.4544,55.5582,55.4544,55.5375,991920.0
2017-08-10 09:30:00,79.76,79.78,79.07,79.11,1381315.0,55.7713,55.7853,55.2888,55.3168,1381315.0
2017-08-10 10:00:00,79.11,79.21,79.01,79.17,1127865.0,55.3168,55.3867,55.2469,55.3588,1127865.0
2017-08-10 10:30:00,79.17,79.25,79.11,79.15,651006.0,55.3588,55.4147,55.3168,55.3448,651006.0
2017-08-10 11:00:00,79.15,79.27,79.1,79.22,1200785.0,55.3448,55.4287,55.3098,55.3937,1200785.0
2017-08-10 11:30:00,79.21,79.28,79.12,79.2,408113.0,55.3867,55.4357,55.3238,55.3797,408113.0
2017-08-10 12:00:00,79.19,79.19,79.06,79.13,506765.0,55.3728,55.3728,55.2819,55.3308,506765.0
2017-08-10 12:30:00,79.13,79.24,79.09,79.14,471579.0,55.3308,55.4077,55.3028,55.3378,471579.0
2017-08-10 13:00:00,79.14,79.23,79.07,79.13,384364.0,55.3378,55.4007,55.2888,55.3308,384364.0
2017-08-10 13:30:00,79.13,79.16,79.03,79.1,408457.0,55.3308,55.3518,55.2609,55.3098,408457.0
2017-08-10 14:00:00,79.09,79.21,79.07,79.09,501221.0,55.3028,55.3867,55.2888,55.3028,501221.0
2017-08-10 14:30:00,79.09,79.19,79.08,79.11,359801.0,55.3028,55.3728,55.2958,55.3168,359801.0
2017-08-10 15:00:00,79.11,79.14,78.96,79.03,854433.0,55.3168,55.3378,55.2119,55.2609,854433.0
2017-08-10 15:30:00,79.03,79.06,78.91,78.98,1821556.0,55.2609,55.2819,55.177,55.2259,1821556.0
2017-08-11 09:30:00,79.21,79.25,78.45,78.59,1719923.0,55.3867,55.4147,54.8553,54.9532,1719923.0
2017-08-11 10:00:00,78.6,78.87,78.54,78.55,771360.0,54.9602,55.149,54.9183,54.9252,771360.0
2017-08-11 10:30:00,78.56,78.77,78.54,78.64,525388.0,54.9322,55.0791,54.9183,54.9882,525388.0
2017-08-11 11:00:00,78.65,78.68,78.5,78.54,577226.0,54.9952,55.0161,54.8903,54.9183,577226.0
2017-08-11 11:30:00,78.53,78.56,78.45,78.48,440259.0,54.9113,54.9322,54.8553,54.8763,440259.0
2017-08-11 12:00:00,78.48,78.55,78.45,78.47,342496.0,54.8763,54.9252,54.8553,54.8693,342496.0
2017-08-11 12:30:00,78.47,78.52,78.46,78.49,285745.0,54.8693,54.9043,54.8623,54.8833,285745.0
2017-08-11 13:00:00,78.48,78.59,78.47,78.57,498873.0,54.8763,54.9532,54.8693,54.9392,498873.0
2017-08-11 13:30:00,78.58,78.66,78.49,78.51,290405.0,54.9462,55.0022,54.8833,54.8973,290405.0
2017-08-11 14:00:00,78.51,78.53,78.46,78.47,297100.0,54.8973,54.9113,54.8623,54.8693,297100.0
2017-08-11 14:30:00,78.47,78.48,78.32,78.32,480433.0,54.8693,54.8763,54.7644,54.7644,480433.0
2017-08-11 15:00:00,78.33,78.42,78.2,78.21,596930.0,54.7714,54.8343,54.6805,54.6875,596930.0
2017-08-11 15:30:00,78.21,78.33,78.2,78.24,1471703.0,54.6875,54.7714,54.6805,54.7085,1471703.0
2017-08-14 09:30:00,78.62,78.69,78.21,78.48,1060070.0,54.9742,55.0231,54.6875,54.8763,1060070.0
2017-08-14 10:00:00,78.48,78.55,78.42,78.51,572704.0,54.8763,54.9252,54.8343,54.8973,572704.0
2017-08-14 10:30:00,78.51,78.79,78.48,78.77,493179.0,54.8973,55.0931,54.8763,55.0791,493179.0
2017-08-14 11:00:00,78.78,78.78,78.55,78.63,491368.0,55.0861,55.0861,54.9252,54.9812,491368.0
2017-08-14 11:30:00,78.63,78.67,78.54,78.56,316758.0,54.9812,55.0092,54.9183,54.9322,316758.0
2017-08-14 12:00:00,78.57,78.65,78.47,78.48,312024.0,54.9392,54.9952,54.8693,54.8763,312024.0
2017-08-14 12:30:00,78.48,78.57,78.45,78.45,433700.0,54.8763,54.9392,54.8553,54.8553,433700.0
2017-08-14 13:00:00,78.45,78.47,78.35,78.4,292554.0,54.8553,54.8693,54.7854,54.8204,292554.0
2017-08-14 13:30:00,78.39,78.49,78.38,78.45,259990.0,54.8134,54.8833,54.8064,54.8553,259990.0
2017-08-14 14:00:00,78.45,78.46,78.28,78.28,409300.0,54.8553,54.8623,54.7364,54.7364,409300.0
2017-08-14 14:30:00,78.28,78.28,78.13,78.17,342211.0,54.7364,54.7364,54.6316,54.6595,342211.0
2017-08-14 15:00:00,78.17,78.23,78.13,78.22,550307.0,54.6595,54.7015,54.6316,54.6945,550307.0
2017-08-14 15:30:00,78.23,78.25,78.12,78.22,1232762.0,54.7015,54.7155,54.6246,54.6945,1232762.0
2017-08-15 09:30:00,78.12,78.25,77.91,78.06,1013450.0,54.6246,54.7155,54.4777,54.5826,1013450.0
2017-08-15 10:00:00,78.06,78.17,77.96,77.96,734837.0,54.5826,54.6595,54.5127,54.5127,734837.0
2017-08-15 10:30:00,77.97,77.99,77.79,77.81,656892.0,54.5197,54.5337,54.3938,54.4078,656892.0
2017-08-15 11:00:00,77.81,77.87,77.77,77.79,589064.0,54.4078,54.4498,54.3798,54.3938,589064.0
2017-08-15 11:30:00,77.79,77.87,77.75,77.81,436428.0,54.3938,54.4498,54.3659,54.4078,436428.0
2017-08-15 12:00:00,77.82,77.82,77.7,77.81,390638.0,54.4148,54.4148,54.3309,54.4078,390638.0
2017-08-15 12:30:00,77.81,77.85,77.71,77.71,264299.0,54.4078,54.4358,54.3379,54.3379,264299.0
2017-08-15 13:00:00,77.71,77.88,77.68,77.83,416906.0,54.3379,54.4568,54.3169,54.4218,416906.0
2017-08-15 13:30:00,77.83,77.94,77.81,77.89,349975.0,54.4218,54.4987,54.4078,54.4637,349975.0
2017-08-15 14:00:00,77.88,77.96,77.88,77.94,450345.0,54.4568,54.5127,54.4568,54.4987,450345.0
2017-08-15 14:30:00,77.94,77.95,77.87,77.89,343046.0,54.4987,54.5057,54.4498,54.4637,343046.0
2017-08-15 15:00:00,77.88,77.97,77.85,77.95,585257.0,54.4568,54.5197,54.4358,54.5057,585257.0
2017-08-15 15:30:00,77.96,78.16,77.95,78.08,1246351.0,54.5127,54.6525,54.5057,54.5966,1246351.0
2017-08-16 09:30:00,78.04,78.13,77.9,78.09,660243.0,54.5686,54.6316,54.4707,54.6036,660243.0
2017-08-16 10:00:00,78.09,78.14,78.02,78.04,345968.0,54.6036,54.6386,54.5546,54.5686,345968.0
2017-08-16 10:30:00,78.05,78.17,77.8,77.92,613444.0,54.5756,54.6595,54.4008,54.4847,613444.0
2017-08-16 11:00:00,77.92,77.95,77.61,77.78,724771.0,54.4847,54.5057,54.268,54.3868,724771.0
2017-08-16 11:30:00,77.78,77.78,77.65,77.69,362684.0,54.3868,54.3868,54.2959,54.3239,362684.0
2017-08-16 12:00:00,77.7,77.71,77.61,77.61,335858.0,54.3309,54.3379,54.268,54.268,335858.0
2017-08-16 12:30:00,77.62,77.71,77.6,77.64,336202.0,54.275,54.3379,54.261,54.2889,336202.0
2017-08-16 13:00:00,77.63,77.72,77.56,77.63,327100.0,54.2819,54.3449,54.233,54.2819,327100.0
2017-08-16 13:30:00,77.63,77.63,77.44,77.57,575350.0,54.2819,54.2819,54.1491,54.24,575350.0
2017-08-16 14:00:00,77.56,77.61,77.34,77.35,713877.0,54.233,54.268,54.0792,54.0862,713877.0
2017-08-16 14:30:00,77.34,77.44,77.31,77.39,511136.0,54.0792,54.1491,54.0582,54.1141,511136.0
2017-08-16 15:00:00,77.4,77.5,77.4,77.45,420031.0,54.1211,54.191,54.1211,54.1561,420031.0
2017-08-16 15:30:00,77.45,77.48,77.38,77.47,1150675.0,54.1561,54.1771,54.1071,54.1701,1150675.0
2017-08-17 09:30:00,77.26,77.28,76.85,77.02,1074395.0,54.0232,54.0372,53.7365,53.8554,1074395.0
2017-08-17 10:00:00,77.02,77.25,76.97,76.98,704698.0,53.8554,54.0162,53.8204,53.8274,704698.0
2017-08-17 10:30:00,76.98,77.13,76.81,77.01,788253.0,53.8274,53.9323,53.7086,53.8484,788253.0
2017-08-17 11:00:00,77.02,77.18,76.95,76.95,579447.0,53.8554,53.9673,53.8065,53.8065,579447.0
2017-08-17 11:30:00,76.95,77.0,76.72,76.78,590931.0,53.8065,53.8414,53.6456,53.6876,590931.0
2017-08-17 12:00:00,76.78,76.86,76.68,76.73,482700.0,53.6876,53.7435,53.6177,53.6526,482700.0
2017-08-17 12:30:00,76.72,76.82,76.6,76.66,542175.0,53.6456,53.7156,53.5617,53.6037,542175.0
2017-08-17 13:00:00,76.65,76.75,76.55,76.67,541831.0,53.5967,53.6666,53.5268,53.6107,541831.0
2017-08-17 13:30:00,76.66,76.73,76.58,76.59,487467.0,53.6037,53.6526,53.5477,53.5547,487467.0
2017-08-17 14:00:00,76.59,76.69,76.53,76.62,537817.0,53.5547,53.6247,53.5128,53.5757,537817.0
2017-08-17 14:30:00,76.61,76.66,76.54,76.64,443825.0,53.5687,53.6037,53.5198,53.5897,443825.0
2017-08-17 15:00:00,76.63,76.64,76.35,76.37,934305.0,53.5827,53.5897,53.3869,53.4009,934305.0
2017-08-17 15:30:00,76.37,76.52,76.21,76.28,2172064.0,53.4009,53.5058,53.289,53.338,2172064.0
2017-08-18 09:30:00,76.18,76.56,76.05,76.55,1923880.0,53.268,53.5338,53.1771,53.5268,1923880.0
2017-08-18 10:00:00,76.55,76.67,76.25,76.29,553448.0,53.5268,53.6107,53.317,53.345,553448.0
2017-08-18 10:30:00,76.29,76.35,76.18,76.24,585042.0,53.345,53.3869,53.268,53.31,585042.0
2017-08-18 11:00:00,76.24,76.32,76.14,76.27,500243.0,53.31,53.3659,53.2401,53.331,500243.0
2017-08-18 11:30:00,76.27,76.6,76.24,76.59,697827.0,53.331,53.5617,53.31,53.5547,697827.0
2017-08-18 12:00:00,76.6,76.8,76.57,76.79,666668.0,53.5617,53.7016,53.5407,53.6946,666668.0
2017-08-18 12:30:00,76.79,77.11,76.77,76.94,923127.0,53.6946,53.9183,53.6806,53.7995,923127.0
2017-08-18 13:00:00,76.94,77.02,76.6,76.62,446982.0,53.7995,53.8554,53.5617,53.5757,446982.0
2017-08-18 13:30:00,76.62,76.86,76.56,76.82,414352.0,53.5757,53.7435,53.5338,53.7156,414352.0
2017-08-18 14:00:00,76.82,76.99,76.77,76.96,444322.0,53.7156,53.8344,53.6806,53.8135,444322.0
2017-08-18 14:30:00,76.96,76.98,76.8,76.84,296755.0,53.8135,53.8274,53.7016,53.7295,296755.0
2017-08-18 15:00:00,76.84,76.91,76.72,76.78,393681.0,53.7295,53.7785,53.6456,53.6876,393681.0
2017-08-18 15:30:00,76.78,76.83,76.62,76.64,1165718.0,53.6876,53.7226,53.5757,53.5897,1165718.0
2017-08-21 09:30:00,76.47,76.62,76.12,76.18,734926.0,53.4708,53.5757,53.2261,53.268,734926.0
2017-08-21 10:00:00,76.19,76.38,76.11,76.19,582830.0,53.275,53.4079,53.2191,53.275,582830.0
2017-08-21 10:30:00,76.19,76.35,76.11,76.34,343736.0,53.275,53.3869,53.2191,53.3799,343736.0
2017-08-21 11:00:00,76.34,76.34,76.15,76.17,541275.0,53.3799,53.3799,53.2471,53.2611,541275.0
2017-08-21 11:30:00,76.17,76.21,76.08,76.17,395868.0,53.2611,53.289,53.1981,53.2611,395868.0
2017-08-21 12:00:00,76.16,76.33,76.13,76.32,365302.0,53.2541,53.3729,53.2331,53.3659,365302.0
2017-08-21 12:30:00,76.32,76.39,76.3,76.3,378656.0,53.3659,53.4149,53.352,53.352,378656.0
2017-08-21 13:00:00,76.3,76.31,76.2,76.21,188079.0,53.352,53.3589,53.282,53.289,188079.0
2017-08-21 13:30:00,76.21,76.24,76.13,76.14,279616.0,53.289,53.31,53.2331,53.2401,279616.0
2017-08-21 14:00:00,76.14,76.2,76.1,76.19,301566.0,53.2401,53.282,53.2121,53.275,301566.0
2017-08-21 14:30:00,76.19,76.3,76.16,76.23,244661.0,53.275,53.352,53.2541,53.303,244661.0
2017-08-21 15:00:00,76.23,76.39,76.18,76.39,514843.0,53.303,53.4149,53.268,53.4149,514843.0
2017-08-21 15:30:00,76.39,76.46,76.29,76.36,1193619.0,53.4149,53.4638,53.345,53.3939,1193619.0
2017-08-22 09:30:00,76.55,77.21,76.53,77.2,842830.0,53.5268,53.9883,53.5128,53.9813,842830.0
2017-08-22 10:00:00,77.2,77.29,77.11,77.25,577690.0,53.9813,54.0442,53.9183,54.0162,577690.0
2017-08-22 10:30:00,77.25,77.34,77.17,77.18,462366.0,54.0162,54.0792,53.9603,53.9673,462366.0
2017-08-22 11:00:00,77.18,77.21,76.99,77.02,458187.0,53.9673,53.9883,53.8344,53.8554,458187.0
2017-08-22 11:30:00,77.02,77.04,76.88,76.95,617749.0,53.8554,53.8694,53.7575,53.8065,617749.0
2017-08-22 12:00:00,76.95,77.03,76.86,76.9,284147.0,53.8065,53.8624,53.7435,53.7715,284147.0
2017-08-22 12:30:00,76.9,76.92,76.82,76.89,260374.0,53.7715,53.7855,53.7156,53.7645,260374.0
2017-08-22 13:00:00,76.88,76.98,76.76,76.77,427363.0,53.7575,53.8274,53.6736,53.6806,427363.0
2017-08-22 13:30:00,76.77,76.89,76.73,76.81,278276.0,53.6806,53.7645,53.6526,53.7086,278276.0
2017-08-22 14:00:00,76.81,76.84,76.73,76.81,333477.0,53.7086,53.7295,53.6526,53.7086,333477.0
2017-08-22 14:30:00,76.81,76.85,76.67,76.71,358977.0,53.7086,53.7365,53.6107,53.6386,358977.0
2017-08-22 15:00:00,76.7,76.83,76.67,76.74,465467.0,53.6317,53.7226,53.6107,53.6596,465467.0
2017-08-22 15:30:00,76.75,76.85,76.68,76.75,1162650.0,53.6666,53.7365,53.6177,53.6666,1162650.0
2017-08-23 09:30:00,76.7,76.8,76.47,76.6,635499.0,53.6317,53.7016,53.4708,53.5617,635499.0
2017-08-23 10:00:00,76.6,76.69,76.57,76.69,453801.0,53.5617,53.6247,53.5407,53.6247,453801.0
2017-08-23 10:30:00,76.7,76.85,76.6,76.82,459504.0,53.6317,53.7365,53.5617,53.7156,459504.0
2017-08-23 11:00:00,76.82,76.86,76.68,76.83,429475.0,53.7156,53.7435,53.6177,53.7226,429475.0
2017-08-23 11:30:00,76.82,77.01,76.79,76.91,436071.0,53.7156,53.8484,53.6946,53.7785,436071.0
2017-08-23 12:00:00,76.91,76.96,76.85,76.91,210122.0,53.7785,53.8135,53.7365,53.7785,210122.0
2017-08-23 12:30:00,76.91,76.92,76.75,76.76,237968.0,53.7785,53.7855,53.6666,53.6736,237968.0
2017-08-23 13:00:00,76.76,76.79,76.66,76.74,281547.0,53.6736,53.6946,53.6037,53.6596,281547.0
2017-08-23 13:30:00,76.73,76.84,76.72,76.8,284464.0,53.6526,53.7295,53.6456,53.7016,284464.0
2017-08-23 14:00:00,76.8,76.81,76.62,76.66,396360.0,53.7016,53.7086,53.5757,53.6037,396360.0
2017-08-23 14:30:00,76.66,76.69,76.6,76.67,296892.0,53.6037,53.6247,53.5617,53.6107,296892.0
2017-08-23 15:00:00,76.67,76.72,76.59,76.62,308994.0,53.6107,53.6456,53.5547,53.5757,308994.0
2017-08-23 15:30:00,76.62,76.72,76.59,76.61,1064885.0,53.5757,53.6456,53.5547,53.5687,1064885.0
2017-08-24 09:30:00,76.5,76.5,76.25,76.47,775174.0,53.4918,53.4918,53.317,53.4708,775174.0
2017-08-24 10:00:00,76.48,76.58,76.38,76.57,490345.0,53.4778,53.5477,53.4079,53.5407,490345.0
2017-08-24 10:30:00,76.58,76.65,76.55,76.56,356051.0,53.5477,53.5967,53.5268,53.5338,356051.0
2017-08-24 11:00:00,76.56,76.57,76.42,76.47,389983.0,53.5338,53.5407,53.4359,53.4708,389983.0
2017-08-24 11:30:00,76.46,76.47,76.2,76.31,569245.0,53.4638,53.4708,53.282,53.3589,569245.0
2017-08-24 12:00:00,76.3,76.5,76.29,76.48,426726.0,53.352,53.4918,53.345,53.4778,426726.0
2017-08-24 12:30:00,76.48,76.54,76.37,76.53,275019.0,53.4778,53.5198,53.4009,53.5128,275019.0
2017-08-24 13:00:00,76.52,76.65,76.5,76.6,309198.0,53.5058,53.5967,53.4918,53.5617,309198.0
2017-08-24 13:30:00,76.61,76.61,76.54,76.57,294197.0,53.5687,53.5687,53.5198,53.5407,294197.0
2017-08-24 14:00:00,76.57,76.58,76.4,76.42,359898.0,53.5407,53.5477,53.4219,53.4359,359898.0
2017-08-24 14:30:00,76.42,76.51,76.37,76.42,364511.0,53.4359,53.4988,53.4009,53.4359,364511.0
2017-08-24 15:00:00,76.42,76.45,76.33,76.43,534151.0,53.4359,53.4568,53.3729,53.4429,534151.0
2017-08-24 15:30:00,76.43,76.48,76.32,76.32,976771.0,53.4429,53.4778,53.3659,53.3659,976771.0
2017-08-25 09:30:00,76.56,76.81,76.43,76.79,597220.0,53.5338,53.7086,53.4429,53.6946,597220.0
2017-08-25 10:00:00,76.8,77.13,76.78,77.04,606560.0,53.7016,53.9323,53.6876,53.8694,606560.0
2017-08-25 10:30:00,77.03,77.07,76.68,76.85,967406.0,53.8624,53.8904,53.6177,53.7365,967406.0
2017-08-25 11:00:00,76.86,76.87,76.76,76.8,349478.0,53.7435,53.7505,53.6736,53.7016,349478.0
2017-08-25 11:30:00,76.8,76.91,76.68,76.74,411834.0,53.7016,53.7785,53.6177,53.6596,411834.0
2017-08-25 12:00:00,76.74,76.87,76.71,76.82,291216.0,53.6596,53.7505,53.6386,53.7156,291216.0
2017-08-25 12:30:00,76.81,76.84,76.74,76.83,206681.0,53.7086,53.7295,53.6596,53.7226,206681.0
2017-08-25 13:00:00,76.82,76.85,76.77,76.81,163569.0,53.7156,53.7365,53.6806,53.7086,163569.0
2017-08-25 13:30:00,76.81,76.82,76.73,76.77,199855.0,53.7086,53.7156,53.6526,53.6806,199855.0
2017-08-25 14:00:00,76.76,76.8,76.73,76.79,275107.0,53.6736,53.7016,53.6526,53.6946,275107.0
2017-08-25 14:30:00,76.79,76.8,76.74,76.8,243746.0,53.6946,53.7016,53.6596,53.7016,243746.0
2017-08-25 15:00:00,76.8,76.85,76.72,76.79,337812.0,53.7016,53.7365,53.6456,53.6946,337812.0
2017-08-25 15:30:00,76.8,76.86,76.7,76.74,923053.0,53.7016,53.7435,53.6317,53.6596,923053.0
2017-08-28 09:30:00,76.9,76.94,76.57,76.6,900524.0,53.7715,53.7995,53.5407,53.5617,900524.0
2017-08-28 10:00:00,76.6,76.64,76.34,76.38,472384.0,53.5617,53.5897,53.3799,53.4079,472384.0
2017-08-28 10:30:00,76.37,76.52,76.31,76.5,393268.0,53.4009,53.5058,53.3589,53.4918,393268.0
2017-08-28 11:00:00,76.49,76.54,76.43,76.53,333517.0,53.4848,53.5198,53.4429,53.5128,333517.0
2017-08-28 11:30:00,76.53,76.54,76.39,76.43,301428.0,53.5128,53.5198,53.4149,53.4429,301428.0
2017-08-28 12:00:00,76.43,76.44,76.33,76.35,280499.0,53.4429,53.4498,53.3729,53.3869,280499.0
2017-08-28 12:30:00,76.36,76.38,76.32,76.34,227758.0,53.3939,53.4079,53.3659,53.3799,227758.0
2017-08-28 13:00:00,76.33,76.45,76.33,76.39,262730.0,53.3729,53.4568,53.3729,53.4149,262730.0
2017-08-28 13:30:00,76.39,76.43,76.26,76.3,323123.0,53.4149,53.4429,53.324,53.352,323123.0
2017-08-28 14:00:00,76.3,76.38,76.27,76.35,246727.0,53.352,53.4079,53.331,53.3869,246727.0
2017-08-28 14:30:00,76.35,76.41,76.33,76.34,233421.0,53.3869,53.4289,53.3729,53.3799,233421.0
2017-08-28 15:00:00,76.34,76.41,76.33,76.35,278490.0,53.3799,53.4289,53.3729,53.3869,278490.0
2017-08-28 15:30:00,76.35,76.48,76.33,76.45,976245.0,53.3869,53.4778,53.3729,53.4568,976245.0
2017-08-29 09:30:00,76.21,76.3,76.09,76.28,860881.0,53.289,53.352,53.2051,53.338,860881.0
2017-08-29 10:00:00,76.28,76.36,76.08,76.13,462455.0,53.338,53.3939,53.1981,53.2331,462455.0
2017-08-29 10:30:00,76.13,76.3,76.08,76.2,428346.0,53.2331,53.352,53.1981,53.282,428346.0
2017-08-29 11:00:00,76.21,76.28,76.13,76.19,403957.0,53.289,53.338,53.2331,53.275,403957.0
2017-08-29 11:30:00,76.19,76.28,76.12,76.21,322197.0,53.275,53.338,53.2261,53.289,322197.0
2017-08-29 12:00:00,76.22,76.26,76.17,76.2,294077.0,53.296,53.324,53.2611,53.282,294077.0
2017-08-29 12:30:00,76.2,76.22,76.12,76.18,256328.0,53.282,53.296,53.2261,53.268,256328.0
2017-08-29 13:00:00,76.17,76.27,76.17,76.23,367192.0,53.2611,53.331,53.2611,53.303,367192.0
2017-08-29 13:30:00,76.23,76.4,76.22,76.37,279277.0,53.303,53.4219,53.296,53.4009,279277.0
2017-08-29 14:00:00,76.37,76.44,76.33,76.41,323328.0,53.4009,53.4498,53.3729,53.4289,323328.0
2017-08-29 14:30:00,76.42,76.49,76.39,76.43,291074.0,53.4359,53.4848,53.4149,53.4429,291074.0
2017-08-29 15:00:00,76.43,76.45,76.37,76.41,300010.0,53.4429,53.4568,53.4009,53.4289,300010.0
2017-08-29 15:30:00,76.4,76.46,76.33,76.43,1093471.0,53.4219,53.4638,53.3729,53.4429,1093471.0
2017-08-30 09:30:00,76.24,76.36,76.2,76.34,606932.0,53.31,53.3939,53.282,53.3799,606932.0
2017-08-30 10:00:00,76.33,76.36,76.19,76.28,441671.0,53.3729,53.3939,53.275,53.338,441671.0
2017-08-30 10:30:00,76.29,76.32,76.15,76.29,433129.0,53.345,53.3659,53.2471,53.345,433129.0
2017-08-30 11:00:00,76.28,76.3,76.12,76.25,423337.0,53.338,53.352,53.2261,53.317,423337.0
2017-08-30 11:30:00,76.25,76.45,76.23,76.39,495515.0,53.317,53.4568,53.303,53.4149,495515.0
2017-08-30 12:00:00,76.4,76.41,76.25,76.27,284005.0,53.4219,53.4289,53.317,53.331,284005.0
2017-08-30 12:30:00,76.28,76.28,76.18,76.22,318007.0,53.338,53.338,53.268,53.296,318007.0
2017-08-30 13:00:00,76.22,76.3,76.17,76.27,322975.0,53.296,53.352,53.2611,53.331,322975.0
2017-08-30 13:30:00,76.27,76.28,76.11,76.12,304887.0,53.331,53.338,53.2191,53.2261,304887.0
2017-08-30 14:00:00,76.12,76.18,76.08,76.11,411806.0,53.2261,53.268,53.1981,53.2191,411806.0
2017-08-30 14:30:00,76.1,76.16,76.06,76.15,517261.0,53.2121,53.2541,53.1841,53.2471,517261.0
2017-08-30 15:00:00,76.15,76.18,76.11,76.16,325912.0,53.2471,53.268,53.2191,53.2541,325912.0
2017-08-30 15:30:00,76.16,76.18,76.06,76.09,1050624.0,53.2541,53.268,53.1841,53.2051,1050624.0
2017-08-31 09:30:00,76.27,76.44,76.05,76.06,1181203.0,53.331,53.4498,53.1771,53.1841,1181203.0
2017-08-31 10:00:00,76.06,76.37,76.05,76.29,951255.0,53.1841,53.4009,53.1771,53.345,951255.0
2017-08-31 10:30:00,76.29,76.37,76.16,76.34,755798.0,53.345,53.4009,53.2541,53.3799,755798.0
2017-08-31 11:00:00,76.34,76.34,76.21,76.21,467251.0,53.3799,53.3799,53.289,53.289,467251.0
2017-08-31 11:30:00,76.21,76.24,76.13,76.15,636631.0,53.289,53.31,53.2331,53.2471,636631.0
2017-08-31 12:00:00,76.15,76.22,76.15,76.17,415686.0,53.2471,53.296,53.2471,53.2611,415686.0
2017-08-31 12:30:00,76.16,76.18,76.08,76.14,508874.0,53.2541,53.268,53.1981,53.2401,508874.0
2017-08-31 13:00:00,76.14,76.23,76.13,76.23,425024.0,53.2401,53.303,53.2331,53.303,425024.0
2017-08-31 13:30:00,76.23,76.23,76.11,76.12,396845.0,53.303,53.303,53.2191,53.2261,396845.0
2017-08-31 14:00:00,76.12,76.23,76.11,76.2,502114.0,53.2261,53.303,53.2191,53.282,502114.0
2017-08-31 14:30:00,76.19,76.47,76.19,76.45,581449.0,53.275,53.4708,53.275,53.4568,581449.0
2017-08-31 15:00:00,76.45,76.47,76.32,76.44,510579.0,53.4568,53.4708,53.3659,53.4498,510579.0
2017-08-31 15:30:00,76.44,76.49,76.27,76.32,2185578.0,53.4498,53.4848,53.331,53.3659,2185578.0
2017-09-01 09:30:00,76.37,76.48,76.32,76.36,1045469.0,53.4009,53.4778,53.3659,53.3939,1045469.0
2017-09-01 10:00:00,76.37,76.5,76.35,76.39,629250.0,53.4009,53.4918,53.3869,53.4149,629250.0
2017-09-01 10:30:00,76.39,76.78,76.38,76.77,593662.0,53.4149,53.6876,53.4079,53.6806,593662.0
2017-09-01 11:00:00,76.76,76.79,76.61,76.69,338793.0,53.6736,53.6946,53.5687,53.6247,338793.0
2017-09-01 11:30:00,76.68,76.71,76.54,76.61,362187.0,53.6177,53.6386,53.5198,53.5687,362187.0
2017-09-01 12:00:00,76.62,76.74,76.61,76.7,232342.0,53.5757,53.6596,53.5687,53.6317,232342.0
2017-09-01 12:30:00,76.69,76.73,76.62,76.73,222955.0,53.6247,53.6526,53.5757,53.6526,222955.0
2017-09-01 13:00:00,76.74,76.81,76.72,76.75,213023.0,53.6596,53.7086,53.6456,53.6666,213023.0
2017-09-01 13:30:00,76.76,76.85,76.75,76.8,213106.0,53.6736,53.7365,53.6666,53.7016,213106.0
2017-09-01 14:00:00,76.8,76.81,76.7,76.81,268598.0,53.7016,53.7086,53.6317,53.7086,268598.0
2017-09-01 14:30:00,76.8,76.82,76.73,76.75,243588.0,53.7016,53.7156,53.6526,53.6666,243588.0
2017-09-01 15:00:00,76.75,76.75,76.65,76.65,312531.0,53.6666,53.6666,53.5967,53.5967,312531.0
2017-09-01 15:30:00,76.65,76.68,76.52,76.52,1112249.0,53.5967,53.6177,53.5058,53.5058,1112249.0
2017-09-05 09:30:00,76.64,77.24,76.61,77.04,1236671.0,53.5897,54.0092,53.5687,53.8694,1236671.0
2017-09-05 10:00:00,77.04,77.36,77.03,77.26,860005.0,53.8694,54.0931,53.8624,54.0232,860005.0
2017-09-05 10:30:00,77.26,77.36,77.1,77.24,892263.0,54.0232,54.0931,53.9113,54.0092,892263.0
2017-09-05 11:00:00,77.24,77.35,77.18,77.24,649729.0,54.0092,54.0862,53.9673,54.0092,649729.0
2017-09-05 11:30:00,77.24,77.32,77.13,77.22,446099.0,54.0092,54.0652,53.9323,53.9953,446099.0
2017-09-05 12:00:00,77.21,77.21,77.0,77.01,522884.0,53.9883,53.9883,53.8414,53.8484,522884.0
2017-09-05 12:30:00,77.0,77.09,76.92,77.06,500065.0,53.8414,53.9044,53.7855,53.8834,500065.0
2017-09-05 13:00:00,77.06,77.06,76.89,76.98,403123.0,53.8834,53.8834,53.7645,53.8274,403123.0
2017-09-05 13:30:00,76.97,77.09,76.88,77.09,377707.0,53.8204,53.9044,53.7575,53.9044,377707.0
2017-09-05 14:00:00,77.08,77.2,77.05,77.17,359940.0,53.8974,53.9813,53.8764,53.9603,359940.0
2017-09-05 14:30:00,77.17,77.19,77.07,77.17,391337.0,53.9603,53.9743,53.8904,53.9603,391337.0
2017-09-05 15:00:00,77.17,77.24,77.03,77.24,653408.0,53.9603,54.0092,53.8624,54.0092,653408.0
2017-09-05 15:30:00,77.24,77.33,77.12,77.19,1540406.0,54.0092,54.0722,53.9253,53.9743,1540406.0
2017-09-06 09:30:00,77.91,78.84,77.58,78.73,1939106.0,54.4777,55.128,54.247,55.0511,1939106.0
2017-09-06 10:00:00,78.74,78.81,78.48,78.59,1304719.0,55.0581,55.107,54.8763,54.9532,1304719.0
2017-09-06 10:30:00,78.59,78.67,78.4,78.55,759970.0,54.9532,55.0092,54.8204,54.9252,759970.0
2017-09-06 11:00:00,78.54,78.57,78.47,78.54,682891.0,54.9183,54.9392,54.8693,54.9183,682891.0
2017-09-06 11:30:00,78.54,78.71,78.5,78.69,497696.0,54.9183,55.0371,54.8903,55.0231,497696.0
2017-09-06 12:00:00,78.7,78.86,78.68,78.86,530113.0,55.0301,55.142,55.0161,55.142,530113.0
2017-09-06 12:30:00,78.85,79.23,78.84,79.11,1089873.0,55.135,55.4007,55.128,55.3168,1089873.0
2017-09-06 13:00:00,79.1,79.19,79.06,79.08,656758.0,55.3098,55.3728,55.2819,55.2958,656758.0
2017-09-06 13:30:00,79.09,79.17,78.96,78.98,614095.0,55.3028,55.3588,55.2119,55.2259,614095.0
2017-09-06 14:00:00,78.98,79.0,78.86,78.95,514235.0,55.2259,55.2399,55.142,55.2049,514235.0
2017-09-06 14:30:00,78.95,78.99,78.89,78.98,606293.0,55.2049,55.2329,55.163,55.2259,606293.0
2017-09-06 15:00:00,78.98,79.03,78.94,78.97,973256.0,55.2259,55.2609,55.1979,55.2189,973256.0
2017-09-06 15:30:00,78.97,79.04,78.79,78.84,2237338.0,55.2189,55.2679,55.0931,55.128,2237338.0
2017-09-07 09:30:00,79.02,79.33,78.89,78.91,1210804.0,55.2539,55.4707,55.163,55.177,1210804.0
2017-09-07 10:00:00,78.92,78.96,78.69,78.91,689182.0,55.184,55.2119,55.0231,55.177,689182.0
2017-09-07 10:30:00,78.92,79.03,78.76,78.76,484345.0,55.184,55.2609,55.0721,55.0721,484345.0
2017-09-07 11:00:00,78.75,78.92,78.72,78.78,505473.0,55.0651,55.184,55.0441,55.0861,505473.0
2017-09-07 11:30:00,78.78,78.8,78.61,78.73,471040.0,55.0861,55.1001,54.9672,55.0511,471040.0
2017-09-07 12:00:00,78.73,78.82,78.71,78.81,318493.0,55.0511,55.114,55.0371,55.107,318493.0
2017-09-07 12:30:00,78.81,78.96,78.77,78.91,379369.0,55.107,55.2119,55.0791,55.177,379369.0
2017-09-07 13:00:00,78.92,78.96,78.85,78.94,559037.0,55.184,55.2119,55.135,55.1979,559037.0
2017-09-07 13:30:00,78.94,78.96,78.8,78.86,334377.0,55.1979,55.2119,55.1001,55.142,334377.0
2017-09-07 14:00:00,78.85,78.9,78.75,78.88,436313.0,55.135,55.17,55.0651,55.156,436313.0
2017-09-07 14:30:00,78.89,79.04,78.87,79.04,589177.0,55.163,55.2679,55.149,55.2679,589177.0
2017-09-07 15:00:00,79.03,79.03,78.91,78.93,392460.0,55.2609,55.2609,55.177,55.191,392460.0
2017-09-07 15:30:00,78.92,79.05,78.88,79.02,1116710.0,55.184,55.2749,55.156,55.2539,1116710.0
2017-09-08 09:30:00,79.01,79.04,78.65,78.74,687278.0,55.2469,55.2679,54.9952,55.0581,687278.0
2017-09-08 10:00:00,78.74,78.95,78.74,78.83,517848.0,55.0581,55.2049,55.0581,55.121,517848.0
2017-09-08 10:30:00,78.84,78.85,78.63,78.69,610525.0,55.128,55.135,54.9812,55.0231,610525.0
2017-09-08 11:00:00,78.7,78.87,78.69,78.84,481983.0,55.0301,55.149,55.0231,55.128,481983.0
2017-09-08 11:30:00,78.84,78.97,78.84,78.88,324151.0,55.128,55.2189,55.128,55.156,324151.0
2017-09-08 12:00:00,78.88,78.92,78.82,78.89,235919.0,55.156,55.184,55.114,55.163,235919.0
2017-09-08 12:30:00,78.89,78.95,78.83,78.84,310281.0,55.163,55.2049,55.121,55.128,310281.0
2017-09-08 13:00:00,78.84,78.85,78.67,78.67,291629.0,55.128,55.135,55.0092,55.0092,291629.0
2017-09-08 13:30:00,78.68,78.84,78.66,78.82,280959.0,55.0161,55.128,55.0022,55.114,280959.0
2017-09-08 14:00:00,78.83,78.91,78.81,78.89,312463.0,55.121,55.177,55.107,55.163,312463.0
2017-09-08 14:30:00,78.89,78.98,78.84,78.89,303751.0,55.163,55.2259,55.128,55.163,303751.0
2017-09-08 15:00:00,78.88,78.94,78.78,78.79,403547.0,55.156,55.1979,55.0861,55.0931,403547.0
2017-09-08 15:30:00,78.79,78.85,78.67,78.8,975706.0,55.0931,55.135,55.0092,55.1001,975706.0
2017-09-11 09:30:00,79.41,79.42,78.9,78.99,1234063.0,55.5266,55.5336,55.17,55.2329,1234063.0
2017-09-11 10:00:00,78.99,79.22,78.94,79.17,680289.0,55.2329,55.3937,55.1979,55.3588,680289.0
2017-09-11 10:30:00,79.18,79.25,79.11,79.18,534031.0,55.3658,55.4147,55.3168,55.3658,534031.0
2017-09-11 11:00:00,79.17,79.26,79.09,79.24,553704.0,55.3588,55.4217,55.3028,55.4077,553704.0
2017-09-11 11:30:00,79.23,79.33,79.2,79.3,377364.0,55.4007,55.4707,55.3797,55.4497,377364.0
2017-09-11 12:00:00,79.31,79.37,79.26,79.27,495397.0,55.4567,55.4986,55.4217,55.4287,495397.0
2017-09-11 12:30:00,79.26,79.35,79.24,79.31,404683.0,55.4217,55.4846,55.4077,55.4567,404683.0
2017-09-11 13:00:00,79.31,79.33,79.21,79.32,384268.0,55.4567,55.4707,55.3867,55.4637,384268.0
2017-09-11 13:30:00,79.32,79.36,79.15,79.15,387787.0,55.4637,55.4916,55.3448,55.3448,387787.0
2017-09-11 14:00:00,79.16,79.22,79.14,79.2,417981.0,55.3518,55.3937,55.3378,55.3797,417981.0
2017-09-11 14:30:00,79.2,79.22,79.16,79.16,412674.0,55.3797,55.3937,55.3518,55.3518,412674.0
2017-09-11 15:00:00,79.16,79.25,79.15,79.2,506238.0,55.3518,55.4147,55.3448,55.3797,506238.0
2017-09-11 15:30:00,79.2,79.27,79.17,79.23,1444348.0,55.3797,55.4287,55.3588,55.4007,1444348.0
2017-09-12 09:30:00,79.4,79.52,79.24,79.46,972396.0,55.5196,55.6035,55.4077,55.5616,972396.0
2017-09-12 10:00:00,79.46,79.64,79.45,79.49,657591.0,55.5616,55.6874,55.5546,55.5825,657591.0
2017-09-12 10:30:00,79.49,79.69,79.42,79.47,448718.0,55.5825,55.7224,55.5336,55.5685,448718.0
2017-09-12 11:00:00,79.47,79.54,79.41,79.5,406782.0,55.5685,55.6175,55.5266,55.5895,406782.0
2017-09-12 11:30:00,79.5,79.52,79.44,79.49,344106.0,55.5895,55.6035,55.5476,55.5825,344106.0
2017-09-12 12:00:00,79.49,79.49,79.36,79.4,340539.0,55.5825,55.5825,55.4916,55.5196,340539.0
2017-09-12 12:30:00,79.41,79.51,79.37,79.48,267708.0,55.5266,55.5965,55.4986,55.5755,267708.0
2017-09-12 13:00:00,79.48,79.58,79.47,79.52,242279.0,55.5755,55.6455,55.5685,55.6035,242279.0
2017-09-12 13:30:00,79.52,79.52,79.39,79.4,241131.0,55.6035,55.6035,55.5126,55.5196,241131.0
2017-09-12 14:00:00,79.4,79.52,79.39,79.47,263098.0,55.5196,55.6035,55.5126,55.5685,263098.0
2017-09-12 14:30:00,79.47,79.53,79.43,79.46,287162.0,55.5685,55.6105,55.5406,55.5616,287162.0
2017-09-12 15:00:00,79.47,79.47,79.4,79.42,318091.0,55.5685,55.5685,55.5196,55.5336,318091.0
2017-09-12 15:30:00,79.42,79.49,79.34,79.49,825568.0,55.5336,55.5825,55.4776,55.5825,825568.0
2017-09-13 09:30:00,79.5,79.75,79.38,79.66,655366.0,55.5895,55.7643,55.5056,55.7014,655366.0
2017-09-13 10:00:00,79.67,79.69,79.53,79.59,541936.0,55.7084,55.7224,55.6105,55.6525,541936.0
2017-09-13 10:30:00,79.59,79.62,79.41,79.56,491724.0,55.6525,55.6734,55.5266,55.6315,491724.0
2017-09-13 11:00:00,79.56,79.66,79.51,79.53,426305.0,55.6315,55.7014,55.5965,55.6105,426305.0
2017-09-13 11:30:00,79.54,79.66,79.5,79.61,389111.0,55.6175,55.7014,55.5895,55.6664,389111.0
2017-09-13 12:00:00,79.62,79.62,79.48,79.59,237500.0,55.6734,55.6734,55.5755,55.6525,237500.0
2017-09-13 12:30:00,79.59,79.6,79.5,79.55,220390.0,55.6525,55.6594,55.5895,55.6245,220390.0
2017-09-13 13:00:00,79.55,79.63,79.45,79.6,388413.0,55.6245,55.6804,55.5546,55.6594,388413.0
2017-09-13 13:30:00,79.61,79.65,79.59,79.65,345985.0,55.6664,55.6944,55.6525,55.6944,345985.0
2017-09-13 14:00:00,79.65,79.74,79.63,79.73,370964.0,55.6944,55.7573,55.6804,55.7503,370964.0
2017-09-13 14:30:00,79.73,79.74,79.63,79.67,371252.0,55.7503,55.7573,55.6804,55.7084,371252.0
2017-09-13 15:00:00,79.66,79.7,79.61,79.66,378453.0,55.7014,55.7294,55.6664,55.7014,378453.0
2017-09-13 15:30:00,79.66,79.75,79.65,79.73,1328763.0,55.7014,55.7643,55.6944,55.7503,1328763.0
2017-09-14 09:30:00,79.85,80.2,79.85,80.2,1452069.0,55.8343,56.079,55.8343,56.079,1452069.0
2017-09-14 10:00:00,80.19,80.23,80.08,80.09,712783.0,56.072,56.1,55.9951,56.0021,712783.0
2017-09-14 10:30:00,80.09,80.13,80.02,80.11,383967.0,56.0021,56.03,55.9531,56.0161,383967.0
2017-09-14 11:00:00,80.1,80.12,79.9,79.91,511270.0,56.0091,56.023,55.8692,55.8762,511270.0
2017-09-14 11:30:00,79.92,79.98,79.79,79.89,371711.0,55.8832,55.9252,55.7923,55.8622,371711.0
2017-09-14 12:00:00,79.89,79.9,79.77,79.81,299147.0,55.8622,55.8692,55.7783,55.8063,299147.0
2017-09-14 12:30:00,79.81,80.01,79.79,79.92,272364.0,55.8063,55.9461,55.7923,55.8832,272364.0
2017-09-14 13:00:00,79.92,80.07,79.88,80.07,249422.0,55.8832,55.9881,55.8552,55.9881,249422.0
2017-09-14 13:30:00,80.07,80.13,80.05,80.12,288671.0,55.9881,56.03,55.9741,56.023,288671.0
2017-09-14 14:00:00,80.12,80.12,80.06,80.08,269323.0,56.023,56.023,55.9811,55.9951,269323.0
2017-09-14 14:30:00,80.07,80.09,79.96,79.97,393427.0,55.9881,56.0021,55.9112,55.9182,393427.0
2017-09-14 15:00:00,79.97,80.05,79.95,80.03,368746.0,55.9182,55.9741,55.9042,55.9601,368746.0
2017-09-14 15:30:00,80.03,80.13,79.98,80.13,1368591.0,55.9601,56.03,55.9252,56.03,1368591.0
2017-09-15 09:30:00,80.12,80.21,79.71,79.81,4283547.0,56.023,56.086,55.7364,55.8063,4283547.0
2017-09-15 10:00:00,79.81,79.87,79.7,79.77,473218.0,55.8063,55.8482,55.7294,55.7783,473218.0
2017-09-15 10:30:00,79.77,79.78,79.59,79.68,430332.0,55.7783,55.7853,55.6525,55.7154,430332.0
2017-09-15 11:00:00,79.68,79.73,79.59,79.69,330540.0,55.7154,55.7503,55.6525,55.7224,330540.0
2017-09-15 11:30:00,79.69,79.72,79.59,79.64,286958.0,55.7224,55.7434,55.6525,55.6874,286958.0
2017-09-15 12:00:00,79.63,79.75,79.55,79.7,501321.0,55.6804,55.7643,55.6245,55.7294,501321.0
2017-09-15 12:30:00,79.7,79.78,79.69,79.77,236759.0,55.7294,55.7853,55.7224,55.7783,236759.0
2017-09-15 13:00:00,79.76,79.84,79.76,79.83,165191.0,55.7713,55.8273,55.7713,55.8203,165191.0
2017-09-15 13:30:00,79.82,79.93,79.8,79.93,235662.0,55.8133,55.8902,55.7993,55.8902,235662.0
2017-09-15 14:00:00,79.92,79.97,79.9,79.95,210628.0,55.8832,55.9182,55.8692,55.9042,210628.0
2017-09-15 14:30:00,79.96,80.0,79.94,79.99,286337.0,55.9112,55.9391,55.8972,55.9321,286337.0
2017-09-15 15:00:00,79.98,80.0,79.91,79.96,328408.0,55.9252,55.9391,55.8762,55.9112,328408.0
2017-09-15 15:30:00,79.95,80.08,79.89,80.04,2193342.0,55.9042,55.9951,55.8622,55.9671,2193342.0
2017-09-18 09:30:00,79.79,80.02,79.7,79.98,1179318.0,55.7923,55.9531,55.7294,55.9252,1179318.0
2017-09-18 10:00:00,79.98,80.03,79.86,79.9,505813.0,55.9252,55.9601,55.8412,55.8692,505813.0
2017-09-18 10:30:00,79.9,80.03,79.89,79.93,410798.0,55.8692,55.9601,55.8622,55.8902,410798.0
2017-09-18 11:00:00,79.94,79.99,79.88,79.98,349473.0,55.8972,55.9321,55.8552,55.9252,349473.0
2017-09-18 11:30:00,79.98,79.98,79.87,79.95,301056.0,55.9252,55.9252,55.8482,55.9042,301056.0
2017-09-18 12:00:00,79.95,79.98,79.9,79.97,306579.0,55.9042,55.9252,55.8692,55.9182,306579.0
2017-09-18 12:30:00,79.97,79.97,79.88,79.9,236722.0,55.9182,55.9182,55.8552,55.8692,236722.0
2017-09-18 13:00:00,79.91,79.97,79.87,79.96,247421.0,55.8762,55.9182,55.8482,55.9112,247421.0
2017-09-18 13:30:00,79.95,79.97,79.91,79.96,292081.0,55.9042,55.9182,55.8762,55.9112,292081.0
2017-09-18 14:00:00,79.96,79.97,79.89,79.94,342956.0,55.9112,55.9182,55.8622,55.8972,342956.0
2017-09-18 14:30:00,79.93,80.02,79.91,80.0,370695.0,55.8902,55.9531,55.8762,55.9391,370695.0
2017-09-18 15:00:00,80.0,80.1,80.0,80.08,479224.0,55.9391,56.0091,55.9391,55.9951,479224.0
2017-09-18 15:30:00,80.09,80.14,80.05,80.11,1146375.0,56.0021,56.037,55.9741,56.0161,1146375.0
2017-09-19 09:30:00,80.06,80.33,79.98,80.2,1076013.0,55.9811,56.1699,55.9252,56.079,1076013.0
2017-09-19 10:00:00,80.2,80.21,80.08,80.11,550638.0,56.079,56.086,55.9951,56.0161,550638.0
2017-09-19 10:30:00,80.11,80.23,80.06,80.21,535781.0,56.0161,56.1,55.9811,56.086,535781.0
2017-09-19 11:00:00,80.21,80.3,80.17,80.29,642433.0,56.086,56.1489,56.058,56.1419,642433.0
2017-09-19 11:30:00,80.3,80.39,80.28,80.3,459275.0,56.1489,56.2118,56.1349,56.1489,459275.0
2017-09-19 12:00:00,80.3,80.31,80.19,80.24,303850.0,56.1489,56.1559,56.072,56.107,303850.0
2017-09-19 12:30:00,80.24,80.25,80.04,80.05,409097.0,56.107,56.114,55.9671,55.9741,409097.0
2017-09-19 13:00:00,80.04,80.15,80.04,80.12,274645.0,55.9671,56.044,55.9671,56.023,274645.0
2017-09-19 13:30:00,80.11,80.17,80.03,80.17,287812.0,56.0161,56.058,55.9601,56.058,287812.0
2017-09-19 14:00:00,80.17,80.22,80.12,80.15,452537.0,56.058,56.093,56.023,56.044,452537.0
2017-09-19 14:30:00,80.15,80.2,80.14,80.17,324297.0,56.044,56.079,56.037,56.058,324297.0
2017-09-19 15:00:00,80.17,80.21,80.16,80.19,391810.0,56.058,56.086,56.051,56.072,391810.0
2017-09-19 15:30:00,80.19,80.21,80.15,80.2,1122507.0,56.072,56.086,56.044,56.079,1122507.0
2017-09-20 09:30:00,80.28,80.4,80.26,80.34,963714.0,56.1349,56.2188,56.1209,56.1769,963714.0
2017-09-20 10:00:00,80.34,80.4,80.26,80.38,758576.0,56.1769,56.2188,56.1209,56.2049,758576.0
2017-09-20 10:30:00,80.37,80.54,80.27,80.53,1010102.0,56.1979,56.3167,56.1279,56.3097,1010102.0
2017-09-20 11:00:00,80.53,80.63,80.52,80.62,652320.0,56.3097,56.3797,56.3027,56.3727,652320.0
2017-09-20 11:30:00,80.62,80.66,80.56,80.56,582335.0,56.3727,56.4006,56.3307,56.3307,582335.0
2017-09-20 12:00:00,80.57,80.59,80.42,80.45,427323.0,56.3377,56.3517,56.2328,56.2538,427323.0
2017-09-20 12:30:00,80.46,80.57,80.44,80.55,317980.0,56.2608,56.3377,56.2468,56.3237,317980.0
2017-09-20 13:00:00,80.55,80.56,80.45,80.47,262403.0,56.3237,56.3307,56.2538,56.2678,262403.0
2017-09-20 13:30:00,80.47,80.51,80.4,80.41,428614.0,56.2678,56.2958,56.2188,56.2258,428614.0
2017-09-20 14:00:00,80.4,80.59,80.36,80.53,714321.0,56.2188,56.3517,56.1909,56.3097,714321.0
2017-09-20 14:30:00,80.53,80.59,80.44,80.52,497668.0,56.3097,56.3517,56.2468,56.3027,497668.0
2017-09-20 15:00:00,80.52,80.52,80.44,80.47,439557.0,56.3027,56.3027,56.2468,56.2678,439557.0
2017-09-20 15:30:00,80.47,80.55,80.42,80.51,1114488.0,56.2678,56.3237,56.2328,56.2958,1114488.0
2017-09-21 09:30:00,80.49,80.52,80.09,80.2,988916.0,56.2818,56.3027,56.0021,56.079,988916.0
2017-09-21 10:00:00,80.2,80.34,80.19,80.33,919351.0,56.079,56.1769,56.072,56.1699,919351.0
2017-09-21 10:30:00,80.33,80.53,80.27,80.38,831694.0,56.1699,56.3097,56.1279,56.2049,831694.0
2017-09-21 11:00:00,80.38,80.4,80.21,80.26,516025.0,56.2049,56.2188,56.086,56.1209,516025.0
2017-09-21 11:30:00,80.26,80.27,80.13,80.14,388403.0,56.1209,56.1279,56.03,56.037,388403.0
2017-09-21 12:00:00,80.15,80.23,80.15,80.16,298964.0,56.044,56.1,56.044,56.051,298964.0
2017-09-21 12:30:00,80.16,80.23,80.14,80.18,272873.0,56.051,56.1,56.037,56.065,272873.0
2017-09-21 13:00:00,80.19,80.24,80.14,80.22,261994.0,56.072,56.107,56.037,56.093,261994.0
2017-09-21 13:30:00,80.21,80.22,80.08,80.09,281649.0,56.086,56.093,55.9951,56.0021,281649.0
2017-09-21 14:00:00,80.1,80.13,80.03,80.07,329300.0,56.0091,56.03,55.9601,55.9881,329300.0
2017-09-21 14:30:00,80.06,80.07,79.84,79.96,608849.0,55.9811,55.9881,55.8273,55.9112,608849.0
2017-09-21 15:00:00,79.95,79.97,79.83,79.86,568481.0,55.9042,55.9182,55.8203,55.8412,568481.0
2017-09-21 15:30:00,79.87,79.91,79.76,79.9,1617819.0,55.8482,55.8762,55.7713,55.8692,1617819.0
2017-09-22 09:30:00,79.72,80.1,79.67,80.01,765358.0,55.7434,56.0091,55.7084,55.9461,765358.0
2017-09-22 10:00:00,80.0,80.21,79.99,80.19,499201.0,55.9391,56.086,55.9321,56.072,499201.0
2017-09-22 10:30:00,80.19,80.3,80.14,80.28,569696.0,56.072,56.1489,56.037,56.1349,569696.0
2017-09-22 11:00:00,80.28,80.29,80.14,80.17,535349.0,56.1349,56.1419,56.037,56.058,535349.0
2017-09-22 11:30:00,80.17,80.26,80.16,80.21,626097.0,56.058,56.1209,56.051,56.086,626097.0
2017-09-22 12:00:00,80.21,80.24,80.12,80.12,418235.0,56.086,56.107,56.023,56.023,418235.0
2017-09-22 12:30:00,80.13,80.13,79.77,79.79,675320.0,56.03,56.03,55.7783,55.7923,675320.0
2017-09-22 13:00:00,79.79,79.83,79.74,79.78,440999.0,55.7923,55.8203,55.7573,55.7853,440999.0
2017-09-22 13:30:00,79.77,79.86,79.75,79.81,360771.0,55.7783,55.8412,55.7643,55.8063,360771.0
2017-09-22 14:00:00,79.81,79.81,79.71,79.72,449764.0,55.8063,55.8063,55.7364,55.7434,449764.0
2017-09-22 14:30:00,79.72,79.83,79.71,79.82,365910.0,55.7434,55.8203,55.7364,55.8133,365910.0
2017-09-22 15:00:00,79.83,79.9,79.81,79.85,360025.0,55.8203,55.8692,55.8063,55.8343,360025.0
2017-09-22 15:30:00,79.85,80.0,79.8,79.9,1569054.0,55.8343,55.9391,55.7993,55.8692,1569054.0
2017-09-25 09:30:00,80.03,80.49,79.98,80.42,1051467.0,55.9601,56.2818,55.9252,56.2328,1051467.0
2017-09-25 10:00:00,80.42,80.6,80.39,80.57,559120.0,56.2328,56.3587,56.2118,56.3377,559120.0
2017-09-25 10:30:00,80.57,80.73,80.54,80.57,602329.0,56.3377,56.4496,56.3167,56.3377,602329.0
2017-09-25 11:00:00,80.57,80.62,80.41,80.61,655633.0,56.3377,56.3727,56.2258,56.3657,655633.0
2017-09-25 11:30:00,80.61,80.8,80.55,80.75,497364.0,56.3657,56.4985,56.3237,56.4636,497364.0
2017-09-25 12:00:00,80.74,80.89,80.72,80.88,573226.0,56.4566,56.5615,56.4426,56.5545,573226.0
2017-09-25 12:30:00,80.89,80.9,80.81,80.84,504681.0,56.5615,56.5685,56.5055,56.5265,504681.0
2017-09-25 13:00:00,80.84,80.88,80.77,80.86,383562.0,56.5265,56.5545,56.4776,56.5405,383562.0
2017-09-25 13:30:00,80.87,80.97,80.86,80.94,417303.0,56.5475,56.6174,56.5405,56.5964,417303.0
2017-09-25 14:00:00,80.94,80.99,80.91,80.97,355885.0,56.5964,56.6314,56.5754,56.6174,355885.0
2017-09-25 14:30:00,80.97,80.97,80.85,80.86,477909.0,56.6174,56.6174,56.5335,56.5405,477909.0
2017-09-25 15:00:00,80.86,80.93,80.82,80.93,519894.0,56.5405,56.5894,56.5125,56.5894,519894.0
2017-09-25 15:30:00,80.92,81.0,80.9,80.97,1282561.0,56.5824,56.6384,56.5685,56.6174,1282561.0
2017-09-26 09:30:00,80.71,80.92,80.56,80.9,772846.0,56.4356,56.5824,56.3307,56.5685,772846.0
2017-09-26 10:00:00,80.9,80.92,80.67,80.67,488710.0,56.5685,56.5824,56.4076,56.4076,488710.0
2017-09-26 10:30:00,80.67,80.84,80.64,80.81,364519.0,56.4076,56.5265,56.3867,56.5055,364519.0
2017-09-26 11:00:00,80.81,80.95,80.77,80.78,350577.0,56.5055,56.6034,56.4776,56.4845,350577.0
2017-09-26 11:30:00,80.77,80.79,80.66,80.74,327484.0,56.4776,56.4915,56.4006,56.4566,327484.0
2017-09-26 12:00:00,80.75,80.78,80.65,80.7,245173.0,56.4636,56.4845,56.3936,56.4286,245173.0
2017-09-26 12:30:00,80.71,80.83,80.66,80.78,230674.0,56.4356,56.5195,56.4006,56.4845,230674.0
2017-09-26 13:00:00,80.78,80.82,80.75,80.81,184151.0,56.4845,56.5125,56.4636,56.5055,184151.0
2017-09-26 13:30:00,80.81,80.93,80.78,80.92,320856.0,56.5055,56.5894,56.4845,56.5824,320856.0
2017-09-26 14:00:00,80.91,80.97,80.84,80.97,373109.0,56.5754,56.6174,56.5265,56.6174,373109.0
2017-09-26 14:30:00,80.97,81.0,80.94,80.98,256372.0,56.6174,56.6384,56.5964,56.6244,256372.0
2017-09-26 15:00:00,80.98,80.98,80.95,80.98,348023.0,56.6244,56.6244,56.6034,56.6244,348023.0
2017-09-26 15:30:00,80.97,80.98,80.84,80.89,1035450.0,56.6174,56.6244,56.5265,56.5615,1035450.0
2017-09-27 09:30:00,80.89,81.0,80.79,81.0,756767.0,56.5615,56.6384,56.4915,56.6384,756767.0
2017-09-27 10:00:00,81.0,81.23,80.99,81.06,806026.0,56.6384,56.7992,56.6314,56.6803,806026.0
2017-09-27 10:30:00,81.06,81.11,80.85,81.04,547233.0,56.6803,56.7153,56.5335,56.6663,547233.0
2017-09-27 11:00:00,81.03,81.13,80.81,80.84,420897.0,56.6594,56.7293,56.5055,56.5265,420897.0
2017-09-27 11:30:00,80.84,81.08,80.84,81.07,320387.0,56.5265,56.6943,56.5265,56.6873,320387.0
2017-09-27 12:00:00,81.08,81.13,81.03,81.13,236992.0,56.6943,56.7293,56.6594,56.7293,236992.0
2017-09-27 12:30:00,81.13,81.25,81.12,81.17,362434.0,56.7293,56.8132,56.7223,56.7573,362434.0
2017-09-27 13:00:00,81.17,81.18,80.99,81.0,298684.0,56.7573,56.7642,56.6314,56.6384,298684.0
2017-09-27 13:30:00,80.99,81.07,80.91,81.04,340157.0,56.6314,56.6873,56.5754,56.6663,340157.0
2017-09-27 14:00:00,81.05,81.23,81.04,81.2,541453.0,56.6733,56.7992,56.6663,56.7782,541453.0
2017-09-27 14:30:00,81.21,81.24,81.18,81.2,392452.0,56.7852,56.8062,56.7642,56.7782,392452.0
2017-09-27 15:00:00,81.21,81.36,81.2,81.36,662946.0,56.7852,56.8901,56.7782,56.8901,662946.0
2017-09-27 15:30:00,81.36,81.45,81.31,81.43,1436737.0,56.8901,56.953,56.8551,56.9391,1436737.0
2017-09-28 09:30:00,81.63,82.32,81.56,81.92,1879769.0,57.0789,57.5614,57.03,57.2817,1879769.0
2017-09-28 10:00:00,81.93,82.21,81.93,82.03,763980.0,57.2887,57.4845,57.2887,57.3586,763980.0
2017-09-28 10:30:00,82.03,82.3,82.01,82.26,659944.0,57.3586,57.5474,57.3446,57.5194,659944.0
2017-09-28 11:00:00,82.26,82.28,82.05,82.17,744143.0,57.5194,57.5334,57.3726,57.4565,744143.0
2017-09-28 11:30:00,82.18,82.4,82.16,82.28,1060491.0,57.4635,57.6173,57.4495,57.5334,1060491.0
2017-09-28 12:00:00,82.28,82.29,82.13,82.21,501786.0,57.5334,57.5404,57.4285,57.4845,501786.0
2017-09-28 12:30:00,82.21,82.35,82.2,82.35,557396.0,57.4845,57.5824,57.4775,57.5824,557396.0
2017-09-28 13:00:00,82.34,82.35,82.16,82.22,512757.0,57.5754,57.5824,57.4495,57.4915,512757.0
2017-09-28 13:30:00,82.21,82.31,82.16,82.28,379597.0,57.4845,57.5544,57.4495,57.5334,379597.0
2017-09-28 14:00:00,82.29,82.35,82.26,82.29,553440.0,57.5404,57.5824,57.5194,57.5404,553440.0
2017-09-28 14:30:00,82.28,82.45,82.27,82.45,617099.0,57.5334,57.6523,57.5264,57.6523,617099.0
2017-09-28 15:00:00,82.45,82.45,82.3,82.34,845635.0,57.6523,57.6523,57.5474,57.5754,845635.0
2017-09-28 15:30:00,82.34,82.36,82.17,82.2,1744873.0,57.5754,57.5893,57.4565,57.4775,1744873.0
2017-09-29 09:30:00,81.94,81.98,81.57,81.82,984566.0,57.2957,57.3236,57.0369,57.2118,984566.0
2017-09-29 10:00:00,81.83,81.88,81.66,81.82,431861.0,57.2187,57.2537,57.0999,57.2118,431861.0
2017-09-29 10:30:00,81.83,81.97,81.76,81.96,384726.0,57.2187,57.3166,57.1698,57.3096,384726.0
2017-09-29 11:00:00,81.96,82.06,81.79,81.79,393219.0,57.3096,57.3796,57.1908,57.1908,393219.0
2017-09-29 11:30:00,81.8,81.82,81.68,81.72,282085.0,57.1978,57.2118,57.1139,57.1418,282085.0
2017-09-29 12:00:00,81.73,81.95,81.72,81.82,407219.0,57.1488,57.3027,57.1418,57.2118,407219.0
2017-09-29 12:30:00,81.82,81.87,81.72,81.74,359831.0,57.2118,57.2467,57.1418,57.1558,359831.0
2017-09-29 13:00:00,81.73,81.79,81.68,81.79,354536.0,57.1488,57.1908,57.1139,57.1908,354536.0
2017-09-29 13:30:00,81.79,81.83,81.73,81.74,239339.0,57.1908,57.2187,57.1488,57.1558,239339.0
2017-09-29 14:00:00,81.74,81.78,81.7,81.78,388273.0,57.1558,57.1838,57.1278,57.1838,388273.0
2017-09-29 14:30:00,81.77,81.77,81.69,81.73,311222.0,57.1768,57.1768,57.1209,57.1488,311222.0
2017-09-29 15:00:00,81.75,81.75,81.65,81.73,343911.0,57.1628,57.1628,57.0929,57.1488,343911.0
2017-09-29 15:30:00,81.73,82.01,81.72,81.98,1513694.0,57.1488,57.3446,57.1418,57.3236,1513694.0
2017-10-02 09:30:00,81.3,81.59,81.24,81.38,787522.0,56.8482,57.0509,56.8062,56.9041,787522.0
2017-10-02 10:00:00,81.37,81.62,81.27,81.5,530286.0,56.8971,57.0719,56.8272,56.988,530286.0
2017-10-02 10:30:00,81.49,81.69,81.45,81.65,365927.0,56.981,57.1209,56.953,57.0929,365927.0
2017-10-02 11:00:00,81.66,81.66,81.37,81.38,257715.0,57.0999,57.0999,56.8971,56.9041,257715.0
2017-10-02 11:30:00,81.39,81.63,81.36,81.6,445420.0,56.9111,57.0789,56.8901,57.0579,445420.0
2017-10-02 12:00:00,81.59,81.82,81.58,81.67,277398.0,57.0509,57.2118,57.0439,57.1069,277398.0
2017-10-02 12:30:00,81.68,81.78,81.65,81.72,237824.0,57.1139,57.1838,57.0929,57.1418,237824.0
2017-10-02 13:00:00,81.72,81.72,81.61,81.69,180095.0,57.1418,57.1418,57.0649,57.1209,180095.0
2017-10-02 13:30:00,81.69,81.73,81.65,81.68,179225.0,57.1209,57.1488,57.0929,57.1139,179225.0
2017-10-02 14:00:00,81.68,81.68,81.48,81.49,298652.0,57.1139,57.1139,56.974,56.981,298652.0
2017-10-02 14:30:00,81.49,81.52,81.42,81.45,257809.0,56.981,57.002,56.9321,56.953,257809.0
2017-10-02 15:00:00,81.45,81.55,81.45,81.54,334882.0,56.953,57.023,56.953,57.016,334882.0
2017-10-02 15:30:00,81.54,81.74,81.54,81.65,892993.0,57.016,57.1558,57.016,57.0929,892993.0
2017-10-03 09:30:00,81.41,81.72,81.3,81.67,835654.0,56.9251,57.1418,56.8482,57.1069,835654.0
2017-10-03 10:00:00,81.66,81.75,81.55,81.61,482808.0,57.0999,57.1628,57.023,57.0649,482808.0
2017-10-03 10:30:00,81.61,81.71,81.52,81.62,258671.0,57.0649,57.1348,57.002,57.0719,258671.0
2017-10-03 11:00:00,81.61,81.66,81.55,81.61,286891.0,57.0649,57.0999,57.023,57.0649,286891.0
2017-10-03 11:30:00,81.61,81.8,81.61,81.75,347724.0,57.0649,57.1978,57.0649,57.1628,347724.0
2017-10-03 12:00:00,81.74,81.78,81.71,81.76,237318.0,57.1558,57.1838,57.1348,57.1698,237318.0
2017-10-03 12:30:00,81.76,81.96,81.75,81.88,342341.0,57.1698,57.3096,57.1628,57.2537,342341.0
2017-10-03 13:00:00,81.89,81.97,81.87,81.95,263000.0,57.2607,57.3166,57.2467,57.3027,263000.0
2017-10-03 13:30:00,81.95,81.97,81.9,81.93,193964.0,57.3027,57.3166,57.2677,57.2887,193964.0
2017-10-03 14:00:00,81.93,81.96,81.86,81.92,190845.0,57.2887,57.3096,57.2397,57.2817,190845.0
2017-10-03 14:30:00,81.92,81.93,81.84,81.84,237144.0,57.2817,57.2887,57.2257,57.2257,237144.0
2017-10-03 15:00:00,81.84,81.85,81.78,81.8,293058.0,57.2257,57.2327,57.1838,57.1978,293058.0
2017-10-03 15:30:00,81.8,81.82,81.66,81.73,855228.0,57.1978,57.2118,57.0999,57.1488,855228.0
2017-10-04 09:30:00,81.8,81.87,81.5,81.63,699140.0,57.1978,57.2467,56.988,57.0789,699140.0
2017-10-04 10:00:00,81.63,81.68,81.45,81.45,346880.0,57.0789,57.1139,56.953,56.953,346880.0
2017-10-04 10:30:00,81.45,81.7,81.45,81.63,513514.0,56.953,57.1278,56.953,57.0789,513514.0
2017-10-04 11:00:00,81.63,81.85,81.56,81.81,350494.0,57.0789,57.2327,57.03,57.2048,350494.0
2017-10-04 11:30:00,81.81,81.84,81.77,81.82,333536.0,57.2048,57.2257,57.1768,57.2118,333536.0
2017-10-04 12:00:00,81.82,81.84,81.65,81.71,262299.0,57.2118,57.2257,57.0929,57.1348,262299.0
2017-10-04 12:30:00,81.71,81.74,81.64,81.67,264672.0,57.1348,57.1558,57.0859,57.1069,264672.0
2017-10-04 13:00:00,81.68,81.73,81.64,81.69,361942.0,57.1139,57.1488,57.0859,57.1209,361942.0
2017-10-04 13:30:00,81.69,81.72,81.64,81.69,211998.0,57.1209,57.1418,57.0859,57.1209,211998.0
2017-10-04 14:00:00,81.68,81.74,81.66,81.7,277656.0,57.1139,57.1558,57.0999,57.1278,277656.0
2017-10-04 14:30:00,81.69,81.73,81.67,81.7,205922.0,57.1209,57.1488,57.1069,57.1278,205922.0
2017-10-04 15:00:00,81.7,81.77,81.69,81.75,370882.0,57.1278,57.1768,57.1209,57.1628,370882.0
2017-10-04 15:30:00,81.74,81.79,81.71,81.78,869043.0,57.1558,57.1908,57.1348,57.1838,869043.0
2017-10-05 09:30:00,81.72,81.85,81.59,81.79,507521.0,57.1418,57.2327,57.0509,57.1908,507521.0
2017-10-05 10:00:00,81.78,81.97,81.76,81.93,354650.0,57.1838,57.3166,57.1698,57.2887,354650.0
2017-10-05 10:30:00,81.94,81.95,81.79,81.81,340952.0,57.2957,57.3027,57.1908,57.2048,340952.0
2017-10-05 11:00:00,81.82,81.84,81.78,81.84,330892.0,57.2118,57.2257,57.1838,57.2257,330892.0
2017-10-05 11:30:00,81.84,81.98,81.8,81.95,264576.0,57.2257,57.3236,57.1978,57.3027,264576.0
2017-10-05 12:00:00,81.95,81.98,81.89,81.93,226990.0,57.3027,57.3236,57.2607,57.2887,226990.0
2017-10-05 12:30:00,81.93,81.99,81.91,81.98,272593.0,57.2887,57.3306,57.2747,57.3236,272593.0
2017-10-05 13:00:00,81.98,82.24,81.97,82.22,616822.0,57.3236,57.5054,57.3166,57.4915,616822.0
2017-10-05 13:30:00,82.22,82.23,82.1,82.15,278492.0,57.4915,57.4984,57.4075,57.4425,278492.0
2017-10-05 14:00:00,82.16,82.16,82.06,82.08,276965.0,57.4495,57.4495,57.3796,57.3936,276965.0
2017-10-05 14:30:00,82.08,82.17,82.06,82.15,257994.0,57.3936,57.4565,57.3796,57.4425,257994.0
2017-10-05 15:00:00,82.15,82.17,82.09,82.1,380553.0,57.4425,57.4565,57.4006,57.4075,380553.0
2017-10-05 15:30:00,82.1,82.1,81.94,82.07,766862.0,57.4075,57.4075,57.2957,57.3866,766862.0
2017-10-06 09:30:00,81.77,81.89,81.61,81.64,533914.0,57.1768,57.2607,57.0649,57.0859,533914.0
2017-10-06 10:00:00,81.64,81.64,81.5,81.57,343917.0,57.0859,57.0859,56.988,57.0369,343917.0
2017-10-06 10:30:00,81.57,81.61,81.35,81.45,358146.0,57.0369,57.0649,56.8831,56.953,358146.0
2017-10-06 11:00:00,81.45,81.62,81.42,81.57,279614.0,56.953,57.0719,56.9321,57.0369,279614.0
2017-10-06 11:30:00,81.58,81.63,81.5,81.53,283747.0,57.0439,57.0789,56.988,57.009,283747.0
2017-10-06 12:00:00,81.53,81.6,81.43,81.43,232862.0,57.009,57.0579,56.9391,56.9391,232862.0
2017-10-06 12:30:00,81.43,81.48,81.4,81.48,200069.0,56.9391,56.974,56.9181,56.974,200069.0
2017-10-06 13:00:00,81.48,81.58,81.43,81.51,208876.0,56.974,57.0439,56.9391,56.995,208876.0
2017-10-06 13:30:00,81.51,81.54,81.44,81.44,158727.0,56.995,57.016,56.946,56.946,158727.0
2017-10-06 14:00:00,81.44,81.51,81.41,81.48,261570.0,56.946,56.995,56.9251,56.974,261570.0
2017-10-06 14:30:00,81.48,81.57,81.47,81.56,227646.0,56.974,57.0369,56.967,57.03,227646.0
2017-10-06 15:00:00,81.55,81.63,81.52,81.61,265874.0,57.023,57.0789,57.002,57.0649,265874.0
2017-10-06 15:30:00,81.62,81.7,81.52,81.7,819386.0,57.0719,57.1278,57.002,57.1278,819386.0
2017-10-09 09:30:00,81.84,82.1,81.76,81.91,711733.0,57.2257,57.4075,57.1698,57.2747,711733.0
2017-10-09 10:00:00,81.9,81.94,81.8,81.88,313714.0,57.2677,57.2957,57.1978,57.2537,313714.0
2017-10-09 10:30:00,81.89,82.0,81.88,81.98,189583.0,57.2607,57.3376,57.2537,57.3236,189583.0
2017-10-09 11:00:00,81.98,82.1,81.96,82.08,374683.0,57.3236,57.4075,57.3096,57.3936,374683.0
2017-10-09 11:30:00,82.09,82.1,82.04,82.05,179805.0,57.4006,57.4075,57.3656,57.3726,179805.0
2017-10-09 12:00:00,82.05,82.15,82.04,82.14,260094.0,57.3726,57.4425,57.3656,57.4355,260094.0
2017-10-09 12:30:00,82.14,82.18,82.06,82.13,320271.0,57.4355,57.4635,57.3796,57.4285,320271.0
2017-10-09 13:00:00,82.13,82.17,82.04,82.05,146084.0,57.4285,57.4565,57.3656,57.3726,146084.0
2017-10-09 13:30:00,82.06,82.07,81.97,82.06,153018.0,57.3796,57.3866,57.3166,57.3796,153018.0
2017-10-09 14:00:00,82.06,82.07,81.99,82.02,158579.0,57.3796,57.3866,57.3306,57.3516,158579.0
2017-10-09 14:30:00,82.02,82.05,81.96,81.96,174076.0,57.3516,57.3726,57.3096,57.3096,174076.0
2017-10-09 15:00:00,81.97,82.0,81.91,81.91,189958.0,57.3166,57.3376,57.2747,57.2747,189958.0
2017-10-09 15:30:00,81.92,82.03,81.88,82.01,753647.0,57.2817,57.3586,57.2537,57.3446,753647.0
2017-10-10 09:30:00,82.34,82.72,82.23,82.7,1256891.0,57.5754,57.8411,57.4984,57.8271,1256891.0
2017-10-10 10:00:00,82.7,82.74,82.48,82.55,803084.0,57.8271,57.8551,57.6733,57.7222,803084.0
2017-10-10 10:30:00,82.55,82.68,82.48,82.68,488341.0,57.7222,57.8131,57.6733,57.8131,488341.0
2017-10-10 11:00:00,82.68,82.72,82.53,82.54,465484.0,57.8131,57.8411,57.7082,57.7152,465484.0
2017-10-10 11:30:00,82.54,82.64,82.48,82.59,362427.0,57.7152,57.7851,57.6733,57.7502,362427.0
2017-10-10 12:00:00,82.59,82.64,82.54,82.58,193442.0,57.7502,57.7851,57.7152,57.7432,193442.0
2017-10-10 12:30:00,82.58,82.62,82.51,82.57,222862.0,57.7432,57.7711,57.6942,57.7362,222862.0
2017-10-10 13:00:00,82.58,82.58,82.49,82.52,210145.0,57.7432,57.7432,57.6802,57.7012,210145.0
2017-10-10 13:30:00,82.51,82.54,82.39,82.4,172675.0,57.6942,57.7152,57.6103,57.6173,172675.0
2017-10-10 14:00:00,82.4,82.43,82.33,82.35,221414.0,57.6173,57.6383,57.5684,57.5824,221414.0
2017-10-10 14:30:00,82.35,82.36,82.27,82.29,187737.0,57.5824,57.5893,57.5264,57.5404,187737.0
2017-10-10 15:00:00,82.29,82.3,82.18,82.22,256068.0,57.5404,57.5474,57.4635,57.4915,256068.0
2017-10-10 15:30:00,82.23,82.28,82.09,82.26,911868.0,57.4984,57.5334,57.4006,57.5194,911868.0
2017-10-11 09:30:00,82.16,82.45,82.14,82.18,483219.0,57.4495,57.6523,57.4355,57.4635,483219.0
2017-10-11 10:00:00,82.19,82.27,82.16,82.25,283292.0,57.4705,57.5264,57.4495,57.5124,283292.0
2017-10-11 10:30:00,82.25,82.57,82.25,82.56,349133.0,57.5124,57.7362,57.5124,57.7292,349133.0
2017-10-11 11:00:00,82.56,82.64,82.48,82.61,395222.0,57.7292,57.7851,57.6733,57.7642,395222.0
2017-10-11 11:30:00,82.61,82.7,82.6,82.65,374996.0,57.7642,57.8271,57.7572,57.7921,374996.0
2017-10-11 12:00:00,82.65,82.74,82.63,82.73,277636.0,57.7921,57.8551,57.7781,57.8481,277636.0
2017-10-11 12:30:00,82.74,82.74,82.6,82.61,295723.0,57.8551,57.8551,57.7572,57.7642,295723.0
2017-10-11 13:00:00,82.61,82.66,82.59,82.63,243275.0,57.7642,57.7991,57.7502,57.7781,243275.0
2017-10-11 13:30:00,82.63,82.64,82.53,82.56,199133.0,57.7781,57.7851,57.7082,57.7292,199133.0
2017-10-11 14:00:00,82.56,82.62,82.51,82.51,261579.0,57.7292,57.7711,57.6942,57.6942,261579.0
2017-10-11 14:30:00,82.52,82.52,82.44,82.48,247460.0,57.7012,57.7012,57.6453,57.6733,247460.0
2017-10-11 15:00:00,82.48,82.53,82.46,82.5,270698.0,57.6733,57.7082,57.6593,57.6872,270698.0
2017-10-11 15:30:00,82.5,82.63,82.49,82.63,829157.0,57.6872,57.7781,57.6802,57.7781,829157.0
2017-10-12 09:30:00,82.31,82.47,82.23,82.46,615648.0,57.5544,57.6663,57.4984,57.6593,615648.0
2017-10-12 10:00:00,82.46,82.49,82.26,82.26,462637.0,57.6593,57.6802,57.5194,57.5194,462637.0
2017-10-12 10:30:00,82.26,82.34,82.17,82.2,386762.0,57.5194,57.5754,57.4565,57.4775,386762.0
2017-10-12 11:00:00,82.2,82.45,82.2,82.35,476549.0,57.4775,57.6523,57.4775,57.5824,476549.0
2017-10-12 11:30:00,82.35,82.42,82.28,82.38,415968.0,57.5824,57.6313,57.5334,57.6033,415968.0
2017-10-12 12:00:00,82.37,82.5,82.35,82.35,294541.0,57.5963,57.6872,57.5824,57.5824,294541.0
2017-10-12 12:30:00,82.35,82.37,82.21,82.26,320546.0,57.5824,57.5963,57.4845,57.5194,320546.0
2017-10-12 13:00:00,82.27,82.41,82.25,82.39,226753.0,57.5264,57.6243,57.5124,57.6103,226753.0
2017-10-12 13:30:00,82.39,82.45,82.34,82.38,249738.0,57.6103,57.6523,57.5754,57.6033,249738.0
2017-10-12 14:00:00,82.38,82.4,82.27,82.37,237921.0,57.6033,57.6173,57.5264,57.5963,237921.0
2017-10-12 14:30:00,82.38,82.47,82.35,82.46,287870.0,57.6033,57.6663,57.5824,57.6593,287870.0
2017-10-12 15:00:00,82.47,82.48,82.37,82.38,371661.0,57.6663,57.6733,57.5963,57.6033,371661.0
2017-10-12 15:30:00,82.38,82.42,82.28,82.41,901523.0,57.6033,57.6313,57.5334,57.6243,901523.0
2017-10-13 09:30:00,82.73,83.08,82.7,82.78,1218902.0,57.8481,58.0928,57.8271,57.883,1218902.0
2017-10-13 10:00:00,82.79,82.82,82.66,82.78,452478.0,57.89,57.911,57.7991,57.883,452478.0
2017-10-13 10:30:00,82.77,82.81,82.65,82.72,277291.0,57.876,57.904,57.7921,57.8411,277291.0
2017-10-13 11:00:00,82.72,82.75,82.52,82.56,303685.0,57.8411,57.862,57.7012,57.7292,303685.0
2017-10-13 11:30:00,82.56,82.59,82.45,82.46,286149.0,57.7292,57.7502,57.6523,57.6593,286149.0
2017-10-13 12:00:00,82.47,82.5,82.42,82.45,190257.0,57.6663,57.6872,57.6313,57.6523,190257.0
2017-10-13 12:30:00,82.45,82.54,82.45,82.5,173920.0,57.6523,57.7152,57.6523,57.6872,173920.0
2017-10-13 13:00:00,82.5,82.59,82.38,82.54,245546.0,57.6872,57.7502,57.6033,57.7152,245546.0
2017-10-13 13:30:00,82.55,82.65,82.54,82.57,190733.0,57.7222,57.7921,57.7152,57.7362,190733.0
2017-10-13 14:00:00,82.57,82.68,82.57,82.64,215024.0,57.7362,57.8131,57.7362,57.7851,215024.0
2017-10-13 14:30:00,82.63,82.63,82.5,82.5,195167.0,57.7781,57.7781,57.6872,57.6872,195167.0
2017-10-13 15:00:00,82.5,82.54,82.48,82.49,238276.0,57.6872,57.7152,57.6733,57.6802,238276.0
2017-10-13 15:30:00,82.49,82.52,82.36,82.43,1221015.0,57.6802,57.7012,57.5893,57.6383,1221015.0
2017-10-16 09:30:00,82.7,82.95,82.58,82.79,690577.0,57.8271,58.0019,57.7432,57.89,690577.0
2017-10-16 10:00:00,82.78,82.82,82.65,82.74,366880.0,57.883,57.911,57.7921,57.8551,366880.0
2017-10-16 10:30:00,82.73,82.79,82.67,82.68,347649.0,57.8481,57.89,57.8061,57.8131,347649.0
2017-10-16 11:00:00,82.69,82.75,82.62,82.67,206794.0,57.8201,57.862,57.7711,57.8061,206794.0
2017-10-16 11:30:00,82.67,82.68,82.54,82.6,212058.0,57.8061,57.8131,57.7152,57.7572,212058.0
2017-10-16 12:00:00,82.59,82.71,82.59,82.7,240407.0,57.7502,57.8341,57.7502,57.8271,240407.0
2017-10-16 12:30:00,82.7,82.74,82.65,82.73,133961.0,57.8271,57.8551,57.7921,57.8481,133961.0
2017-10-16 13:00:00,82.73,82.92,82.73,82.9,379501.0,57.8481,57.9809,57.8481,57.9669,379501.0
2017-10-16 13:30:00,82.91,82.91,82.82,82.84,221978.0,57.9739,57.9739,57.911,57.925,221978.0
2017-10-16 14:00:00,82.84,82.92,82.82,82.85,306822.0,57.925,57.9809,57.911,57.932,306822.0
2017-10-16 14:30:00,82.85,82.87,82.79,82.81,267648.0,57.932,57.946,57.89,57.904,267648.0
2017-10-16 15:00:00,82.8,82.82,82.76,82.79,240053.0,57.897,57.911,57.869,57.89,240053.0
2017-10-16 15:30:00,82.8,82.86,82.7,82.8,703308.0,57.897,57.939,57.8271,57.897,703308.0
2017-10-17 09:30:00,82.63,82.86,82.54,82.82,563155.0,57.7781,57.939,57.7152,57.911,563155.0
2017-10-17 10:00:00,82.82,82.85,82.76,82.84,389837.0,57.911,57.932,57.869,57.925,389837.0
2017-10-17 10:30:00,82.83,82.84,82.58,82.61,453835.0,57.918,57.925,57.7432,57.7642,453835.0
2017-10-17 11:00:00,82.6,82.79,82.6,82.72,277807.0,57.7572,57.89,57.7572,57.8411,277807.0
2017-10-17 11:30:00,82.72,82.74,82.61,82.72,293273.0,57.8411,57.8551,57.7642,57.8411,293273.0
2017-10-17 12:00:00,82.72,82.79,82.7,82.7,274282.0,57.8411,57.89,57.8271,57.8271,274282.0
2017-10-17 12:30:00,82.7,82.75,82.65,82.72,176765.0,57.8271,57.862,57.7921,57.8411,176765.0
2017-10-17 13:00:00,82.73,82.73,82.57,82.65,225747.0,57.8481,57.8481,57.7362,57.7921,225747.0
2017-10-17 13:30:00,82.65,82.71,82.61,82.66,161823.0,57.7921,57.8341,57.7642,57.7991,161823.0
2017-10-17 14:00:00,82.66,82.79,82.63,82.79,292774.0,57.7991,57.89,57.7781,57.89,292774.0
2017-10-17 14:30:00,82.78,82.9,82.77,82.81,355478.0,57.883,57.9669,57.876,57.904,355478.0
2017-10-17 15:00:00,82.81,82.86,82.77,82.84,231757.0,57.904,57.939,57.876,57.925,231757.0
2017-10-17 15:30:00,82.85,82.97,82.81,82.95,752151.0,57.932,58.0159,57.904,58.0019,752151.0
2017-10-18 09:30:00,82.96,83.4,82.96,83.2,933235.0,58.0089,58.3166,58.0089,58.1767,933235.0
2017-10-18 10:00:00,83.2,83.21,82.88,82.92,433560.0,58.1767,58.1837,57.9529,57.9809,433560.0
2017-10-18 10:30:00,82.92,83.07,82.74,82.78,487852.0,57.9809,58.0858,57.8551,57.883,487852.0
2017-10-18 11:00:00,82.78,82.84,82.66,82.73,516903.0,57.883,57.925,57.7991,57.8481,516903.0
2017-10-18 11:30:00,82.74,82.83,82.7,82.71,194646.0,57.8551,57.918,57.8271,57.8341,194646.0
2017-10-18 12:00:00,82.7,82.71,82.59,82.61,237572.0,57.8271,57.8341,57.7502,57.7642,237572.0
2017-10-18 12:30:00,82.61,82.64,82.54,82.64,234074.0,57.7642,57.7851,57.7152,57.7851,234074.0
2017-10-18 13:00:00,82.64,82.72,82.63,82.71,196646.0,57.7851,57.8411,57.7781,57.8341,196646.0
2017-10-18 13:30:00,82.71,82.77,82.68,82.69,203641.0,57.8341,57.876,57.8131,57.8201,203641.0
2017-10-18 14:00:00,82.69,82.74,82.62,82.64,235980.0,57.8201,57.8551,57.7711,57.7851,235980.0
2017-10-18 14:30:00,82.64,82.68,82.61,82.61,192464.0,57.7851,57.8131,57.7642,57.7642,192464.0
2017-10-18 15:00:00,82.61,82.68,82.6,82.65,252864.0,57.7642,57.8131,57.7572,57.7921,252864.0
2017-10-18 15:30:00,82.65,82.76,82.65,82.76,704916.0,57.7921,57.869,57.7921,57.869,704916.0
2017-10-19 09:30:00,82.35,82.86,82.33,82.69,914081.0,57.5824,57.939,57.5684,57.8201,914081.0
2017-10-19 10:00:00,82.7,82.78,82.58,82.75,364019.0,57.8271,57.883,57.7432,57.862,364019.0
2017-10-19 10:30:00,82.76,82.88,82.75,82.85,392845.0,57.869,57.9529,57.862,57.932,392845.0
2017-10-19 11:00:00,82.84,83.05,82.84,82.92,481849.0,57.925,58.0718,57.925,57.9809,481849.0
2017-10-19 11:30:00,82.93,83.03,82.85,82.95,219888.0,57.9879,58.0578,57.932,58.0019,219888.0
2017-10-19 12:00:00,82.95,82.99,82.88,82.97,209311.0,58.0019,58.0299,57.9529,58.0159,209311.0
2017-10-19 12:30:00,82.97,82.99,82.85,82.89,234307.0,58.0159,58.0299,57.932,57.9599,234307.0
2017-10-19 13:00:00,82.88,82.91,82.8,82.88,221966.0,57.9529,57.9739,57.897,57.9529,221966.0
2017-10-19 13:30:00,82.87,82.89,82.84,82.87,214018.0,57.946,57.9599,57.925,57.946,214018.0
2017-10-19 14:00:00,82.87,82.87,82.81,82.84,352854.0,57.946,57.946,57.904,57.925,352854.0
2017-10-19 14:30:00,82.84,82.86,82.79,82.8,232152.0,57.925,57.939,57.89,57.897,232152.0
2017-10-19 15:00:00,82.8,82.84,82.78,82.81,292340.0,57.897,57.925,57.883,57.904,292340.0
2017-10-19 15:30:00,82.81,82.82,82.67,82.75,920358.0,57.904,57.911,57.8061,57.862,920358.0
2017-10-20 09:30:00,82.85,82.92,82.62,82.81,1210046.0,57.932,57.9809,57.7711,57.904,1210046.0
2017-10-20 10:00:00,82.81,83.04,82.8,82.96,442379.0,57.904,58.0648,57.897,58.0089,442379.0
2017-10-20 10:30:00,82.96,83.03,82.94,82.99,288882.0,58.0089,58.0578,57.9949,58.0299,288882.0
2017-10-20 11:00:00,83.0,83.04,82.95,83.02,234089.0,58.0369,58.0648,58.0019,58.0508,234089.0
2017-10-20 11:30:00,83.01,83.07,82.94,82.95,240261.0,58.0439,58.0858,57.9949,58.0019,240261.0
2017-10-20 12:00:00,82.96,82.97,82.85,82.89,298890.0,58.0089,58.0159,57.932,57.9599,298890.0
2017-10-20 12:30:00,82.89,82.92,82.83,82.87,304704.0,57.9599,57.9809,57.918,57.946,304704.0
2017-10-20 13:00:00,82.87,82.98,82.85,82.9,278727.0,57.946,58.0229,57.932,57.9669,278727.0
2017-10-20 13:30:00,82.9,82.99,82.87,82.9,343266.0,57.9669,58.0299,57.946,57.9669,343266.0
2017-10-20 14:00:00,82.9,82.98,82.87,82.97,264494.0,57.9669,58.0229,57.946,58.0159,264494.0
2017-10-20 14:30:00,82.98,83.01,82.92,82.94,243441.0,58.0229,58.0439,57.9809,57.9949,243441.0
2017-10-20 15:00:00,82.94,83.04,82.92,83.03,468928.0,57.9949,58.0648,57.9809,58.0578,468928.0
2017-10-20 15:30:00,83.04,83.13,82.97,83.1,1529180.0,58.0648,58.1278,58.0159,58.1068,1529180.0
2017-10-23 09:30:00,83.15,83.68,83.04,83.47,1288388.0,58.1417,58.5123,58.0648,58.3655,1288388.0
2017-10-23 10:00:00,83.47,83.53,83.34,83.41,540137.0,58.3655,58.4075,58.2746,58.3235,540137.0
2017-10-23 10:30:00,83.42,83.76,83.28,83.34,557488.0,58.3305,58.5683,58.2326,58.2746,557488.0
2017-10-23 11:00:00,83.34,83.39,83.17,83.2,363316.0,58.2746,58.3096,58.1557,58.1767,363316.0
2017-10-23 11:30:00,83.2,83.23,83.07,83.2,418514.0,58.1767,58.1977,58.0858,58.1767,418514.0
2017-10-23 12:00:00,83.19,83.48,83.15,83.39,460650.0,58.1697,58.3725,58.1417,58.3096,460650.0
2017-10-23 12:30:00,83.39,83.46,83.33,83.42,307908.0,58.3096,58.3585,58.2676,58.3305,307908.0
2017-10-23 13:00:00,83.42,83.55,83.41,83.44,312495.0,58.3305,58.4214,58.3235,58.3445,312495.0
2017-10-23 13:30:00,83.43,83.43,83.34,83.36,280760.0,58.3375,58.3375,58.2746,58.2886,280760.0
2017-10-23 14:00:00,83.38,83.38,83.26,83.28,280741.0,58.3026,58.3026,58.2187,58.2326,280741.0
2017-10-23 14:30:00,83.28,83.36,83.23,83.34,312922.0,58.2326,58.2886,58.1977,58.2746,312922.0
2017-10-23 15:00:00,83.35,83.36,83.29,83.32,275520.0,58.2816,58.2886,58.2396,58.2606,275520.0
2017-10-23 15:30:00,83.31,83.38,83.21,83.27,1363770.0,58.2536,58.3026,58.1837,58.2257,1363770.0
2017-10-24 09:30:00,83.55,83.81,83.31,83.73,872760.0,58.4214,58.6032,58.2536,58.5473,872760.0
2017-10-24 10:00:00,83.73,83.75,83.6,83.63,401219.0,58.5473,58.5613,58.4564,58.4774,401219.0
2017-10-24 10:30:00,83.62,83.67,83.49,83.49,373149.0,58.4704,58.5053,58.3795,58.3795,373149.0
2017-10-24 11:00:00,83.48,83.66,83.45,83.65,479889.0,58.3725,58.4984,58.3515,58.4914,479889.0
2017-10-24 11:30:00,83.64,83.74,83.59,83.67,415429.0,58.4844,58.5543,58.4494,58.5053,415429.0
2017-10-24 12:00:00,83.67,83.71,83.42,83.42,361682.0,58.5053,58.5333,58.3305,58.3305,361682.0
2017-10-24 12:30:00,83.42,83.53,83.39,83.48,343376.0,58.3305,58.4075,58.3096,58.3725,343376.0
2017-10-24 13:00:00,83.49,83.6,83.46,83.54,243237.0,58.3795,58.4564,58.3585,58.4144,243237.0
2017-10-24 13:30:00,83.54,83.67,83.5,83.62,263673.0,58.4144,58.5053,58.3865,58.4704,263673.0
2017-10-24 14:00:00,83.63,83.63,83.5,83.53,312898.0,58.4774,58.4774,58.3865,58.4075,312898.0
2017-10-24 14:30:00,83.53,83.55,83.49,83.54,277358.0,58.4075,58.4214,58.3795,58.4144,277358.0
2017-10-24 15:00:00,83.55,83.56,83.43,83.46,416678.0,58.4214,58.4284,58.3375,58.3585,416678.0
2017-10-24 15:30:00,83.46,83.55,83.41,83.49,893948.0,58.3585,58.4214,58.3235,58.3795,893948.0
2017-10-25 09:30:00,83.45,83.64,83.4,83.58,745893.0,58.3515,58.4844,58.3166,58.4424,745893.0
2017-10-25 10:00:00,83.58,83.73,83.49,83.58,523191.0,58.4424,58.5473,58.3795,58.4424,523191.0
2017-10-25 10:30:00,83.58,83.6,83.31,83.39,673573.0,58.4424,58.4564,58.2536,58.3096,673573.0
2017-10-25 11:00:00,83.4,83.57,83.24,83.52,688983.0,58.3166,58.4354,58.2047,58.4005,688983.0
2017-10-25 11:30:00,83.52,83.52,83.3,83.3,397179.0,58.4005,58.4005,58.2466,58.2466,397179.0
2017-10-25 12:00:00,83.3,83.31,83.16,83.21,447727.0,58.2466,58.2536,58.1487,58.1837,447727.0
2017-10-25 12:30:00,83.21,83.4,83.19,83.39,334713.0,58.1837,58.3166,58.1697,58.3096,334713.0
2017-10-25 13:00:00,83.38,83.39,83.19,83.27,442796.0,58.3026,58.3096,58.1697,58.2257,442796.0
2017-10-25 13:30:00,83.26,83.34,83.2,83.31,396347.0,58.2187,58.2746,58.1767,58.2536,396347.0
2017-10-25 14:00:00,83.31,83.32,83.1,83.16,518820.0,58.2536,58.2606,58.1068,58.1487,518820.0
2017-10-25 14:30:00,83.15,83.16,83.07,83.1,353274.0,58.1417,58.1487,58.0858,58.1068,353274.0
2017-10-25 15:00:00,83.1,83.19,83.09,83.14,517893.0,58.1068,58.1697,58.0998,58.1348,517893.0
2017-10-25 15:30:00,83.14,83.21,82.94,83.17,1048517.0,58.1348,58.1837,57.9949,58.1557,1048517.0
2017-10-26 09:30:00,83.37,83.61,83.17,83.21,790366.0,58.2956,58.4634,58.1557,58.1837,790366.0
2017-10-26 10:00:00,83.2,83.45,83.11,83.4,472186.0,58.1767,58.3515,58.1138,58.3166,472186.0
2017-10-26 10:30:00,83.39,83.39,83.24,83.37,375497.0,58.3096,58.3096,58.2047,58.2956,375497.0
2017-10-26 11:00:00,83.36,83.45,83.28,83.44,424622.0,58.2886,58.3515,58.2326,58.3445,424622.0
2017-10-26 11:30:00,83.45,83.5,83.42,83.46,380749.0,58.3515,58.3865,58.3305,58.3585,380749.0
2017-10-26 12:00:00,83.46,83.49,83.4,83.44,302609.0,58.3585,58.3795,58.3166,58.3445,302609.0
2017-10-26 12:30:00,83.44,83.45,83.33,83.39,323706.0,58.3445,58.3515,58.2676,58.3096,323706.0
2017-10-26 13:00:00,83.39,83.44,83.3,83.43,340552.0,58.3096,58.3445,58.2466,58.3375,340552.0
2017-10-26 13:30:00,83.43,83.49,83.39,83.47,312167.0,58.3375,58.3795,58.3096,58.3655,312167.0
2017-10-26 14:00:00,83.47,83.53,83.4,83.51,526750.0,58.3655,58.4075,58.3166,58.3935,526750.0
2017-10-26 14:30:00,83.51,83.57,83.5,83.53,331470.0,58.3935,58.4354,58.3865,58.4075,331470.0
2017-10-26 15:00:00,83.52,83.58,83.49,83.55,643812.0,58.4005,58.4424,58.3795,58.4214,643812.0
2017-10-26 15:30:00,83.56,83.65,83.44,83.45,1296268.0,58.4284,58.4914,58.3445,58.3515,1296268.0
2017-10-27 09:30:00,83.0,83.0,82.01,82.69,1834725.0,58.0369,58.0369,57.3446,57.8201,1834725.0
2017-10-27 10:00:00,82.69,83.08,82.62,82.96,948630.0,57.8201,58.0928,57.7711,58.0089,948630.0
2017-10-27 10:30:00,82.97,83.54,82.96,83.54,970378.0,58.0159,58.4144,58.0089,58.4144,970378.0
2017-10-27 11:00:00,83.55,84.14,83.5,84.12,1597160.0,58.4214,58.834,58.3865,58.82,1597160.0
2017-10-27 11:30:00,84.12,84.24,83.85,83.99,1103166.0,58.82,58.9039,58.6312,58.7291,1103166.0
2017-10-27 12:00:00,83.98,84.18,83.91,83.96,717641.0,58.7221,58.862,58.6732,58.7081,717641.0
2017-10-27 12:30:00,83.97,84.02,83.83,83.93,436611.0,58.7151,58.7501,58.6172,58.6872,436611.0
2017-10-27 13:00:00,83.94,84.02,83.83,83.88,312232.0,58.6941,58.7501,58.6172,58.6522,312232.0
2017-10-27 13:30:00,83.88,83.98,83.87,83.87,272491.0,58.6522,58.7221,58.6452,58.6452,272491.0
2017-10-27 14:00:00,83.87,83.88,83.5,83.59,506881.0,58.6452,58.6522,58.3865,58.4494,506881.0
2017-10-27 14:30:00,83.6,83.68,83.32,83.39,519257.0,58.4564,58.5123,58.2606,58.3096,519257.0
2017-10-27 15:00:00,83.38,83.64,83.37,83.55,478049.0,58.3026,58.4844,58.2956,58.4214,478049.0
2017-10-27 15:30:00,83.55,83.7,83.39,83.66,1439035.0,58.4214,58.5263,58.3096,58.4984,1439035.0
2017-10-30 09:30:00,83.71,83.95,83.57,83.76,859083.0,58.5333,58.7011,58.4354,58.5683,859083.0
2017-10-30 10:00:00,83.76,83.76,83.41,83.65,701107.0,58.5683,58.5683,58.3235,58.4914,701107.0
2017-10-30 10:30:00,83.65,83.75,83.55,83.61,610172.0,58.4914,58.5613,58.4214,58.4634,610172.0
2017-10-30 11:00:00,83.61,83.66,83.51,83.53,303609.0,58.4634,58.4984,58.3935,58.4075,303609.0
2017-10-30 11:30:00,83.54,83.66,83.51,83.65,310710.0,58.4144,58.4984,58.3935,58.4914,310710.0
2017-10-30 12:00:00,83.66,83.66,83.45,83.51,289535.0,58.4984,58.4984,58.3515,58.3935,289535.0
2017-10-30 12:30:00,83.51,83.66,83.48,83.54,192702.0,58.3935,58.4984,58.3725,58.4144,192702.0
2017-10-30 13:00:00,83.55,83.62,83.53,83.58,192039.0,58.4214,58.4704,58.4075,58.4424,192039.0
2017-10-30 13:30:00,83.57,83.65,83.54,83.62,202652.0,58.4354,58.4914,58.4144,58.4704,202652.0
2017-10-30 14:00:00,83.62,83.74,83.54,83.71,293472.0,58.4704,58.5543,58.4144,58.5333,293472.0
2017-10-30 14:30:00,83.71,83.77,83.69,83.73,254855.0,58.5333,58.5753,58.5193,58.5473,254855.0
2017-10-30 15:00:00,83.74,83.74,83.52,83.55,338594.0,58.5543,58.5543,58.4005,58.4214,338594.0
2017-10-30 15:30:00,83.55,83.64,83.53,83.53,850080.0,58.4214,58.4844,58.4075,58.4075,850080.0
2017-10-31 09:30:00,83.65,83.65,83.27,83.38,537629.0,58.4914,58.4914,58.2257,58.3026,537629.0
2017-10-31 10:00:00,83.39,83.47,83.25,83.33,429557.0,58.3096,58.3655,58.2117,58.2676,429557.0
2017-10-31 10:30:00,83.33,83.37,83.17,83.19,335320.0,58.2676,58.2956,58.1557,58.1697,335320.0
2017-10-31 11:00:00,83.19,83.34,83.18,83.21,391258.0,58.1697,58.2746,58.1627,58.1837,391258.0
2017-10-31 11:30:00,83.22,83.33,83.17,83.32,535325.0,58.1907,58.2676,58.1557,58.2606,535325.0
2017-10-31 12:00:00,83.32,83.51,83.29,83.5,319825.0,58.2606,58.3935,58.2396,58.3865,319825.0
2017-10-31 12:30:00,83.5,83.54,83.42,83.42,322070.0,58.3865,58.4144,58.3305,58.3305,322070.0
2017-10-31 13:00:00,83.42,83.51,83.4,83.49,218129.0,58.3305,58.3935,58.3166,58.3795,218129.0
2017-10-31 13:30:00,83.49,83.57,83.45,83.57,206017.0,58.3795,58.4354,58.3515,58.4354,206017.0
2017-10-31 14:00:00,83.57,83.68,83.5,83.53,401877.0,58.4354,58.5123,58.3865,58.4075,401877.0
2017-10-31 14:30:00,83.53,83.59,83.45,83.54,394599.0,58.4075,58.4494,58.3515,58.4144,394599.0
2017-10-31 15:00:00,83.54,83.64,83.51,83.61,504193.0,58.4144,58.4844,58.3935,58.4634,504193.0
2017-10-31 15:30:00,83.62,83.62,83.31,83.36,1346293.0,58.4704,58.4704,58.2536,58.2886,1346293.0
2017-11-01 09:30:00,83.39,83.94,83.26,83.86,1066935.0,58.3096,58.6941,58.2187,58.6382,1066935.0
2017-11-01 10:00:00,83.85,83.93,83.71,83.81,661252.0,58.6312,58.6872,58.5333,58.6032,661252.0
2017-11-01 10:30:00,83.79,83.8,83.51,83.71,573512.0,58.5893,58.5962,58.3935,58.5333,573512.0
2017-11-01 11:00:00,83.72,83.89,83.71,83.81,433573.0,58.5403,58.6592,58.5333,58.6032,433573.0
2017-11-01 11:30:00,83.81,83.86,83.57,83.71,273549.0,58.6032,58.6382,58.4354,58.5333,273549.0
2017-11-01 12:00:00,83.71,83.76,83.6,83.61,318400.0,58.5333,58.5683,58.4564,58.4634,318400.0
2017-11-01 12:30:00,83.62,83.74,83.56,83.68,252776.0,58.4704,58.5543,58.4284,58.5123,252776.0
2017-11-01 13:00:00,83.69,83.7,83.5,83.55,291339.0,58.5193,58.5263,58.3865,58.4214,291339.0
2017-11-01 13:30:00,83.55,83.66,83.46,83.5,279952.0,58.4214,58.4984,58.3585,58.3865,279952.0
2017-11-01 14:00:00,83.5,83.63,83.49,83.56,440001.0,58.3865,58.4774,58.3795,58.4284,440001.0
2017-11-01 14:30:00,83.57,83.74,83.57,83.7,310938.0,58.4354,58.5543,58.4354,58.5263,310938.0
2017-11-01 15:00:00,83.71,83.81,83.69,83.8,347146.0,58.5333,58.6032,58.5193,58.5962,347146.0
2017-11-01 15:30:00,83.8,83.92,83.75,83.87,879203.0,58.5962,58.6802,58.5613,58.6452,879203.0
2017-11-02 09:30:00,83.6,83.71,83.37,83.39,680684.0,58.4564,58.5333,58.2956,58.3096,680684.0
2017-11-02 10:00:00,83.39,83.41,82.91,83.03,775401.0,58.3096,58.3235,57.9739,58.0578,775401.0
2017-11-02 10:30:00,83.04,83.43,83.04,83.43,445882.0,58.0648,58.3375,58.0648,58.3375,445882.0
2017-11-02 11:00:00,83.44,83.46,83.34,83.41,310675.0,58.3445,58.3585,58.2746,58.3235,310675.0
2017-11-02 11:30:00,83.41,83.64,83.38,83.42,485764.0,58.3235,58.4844,58.3026,58.3305,485764.0
2017-11-02 12:00:00,83.42,83.45,83.32,83.34,448832.0,58.3305,58.3515,58.2606,58.2746,448832.0
2017-11-02 12:30:00,83.34,83.51,83.34,83.38,279988.0,58.2746,58.3935,58.2746,58.3026,279988.0
2017-11-02 13:00:00,83.38,83.4,83.22,83.36,256585.0,58.3026,58.3166,58.1907,58.2886,256585.0
2017-11-02 13:30:00,83.35,83.37,83.21,83.31,290989.0,58.2816,58.2956,58.1837,58.2536,290989.0
2017-11-02 14:00:00,83.31,83.32,83.17,83.31,365790.0,58.2536,58.2606,58.1557,58.2536,365790.0
2017-11-02 14:30:00,83.31,83.35,83.21,83.26,345134.0,58.2536,58.2816,58.1837,58.2187,345134.0
2017-11-02 15:00:00,83.25,83.44,83.23,83.44,454021.0,58.2117,58.3445,58.1977,58.3445,454021.0
2017-11-02 15:30:00,83.44,83.61,83.43,83.53,1118916.0,58.3445,58.4634,58.3375,58.4075,1118916.0
2017-11-03 09:30:00,83.42,83.64,83.35,83.41,614080.0,58.3305,58.4844,58.2816,58.3235,614080.0
2017-11-03 10:00:00,83.4,83.52,83.35,83.48,307967.0,58.3166,58.4005,58.2816,58.3725,307967.0
2017-11-03 10:30:00,83.48,83.5,83.2,83.25,378410.0,58.3725,58.3865,58.1767,58.2117,378410.0
2017-11-03 11:00:00,83.26,83.5,83.25,83.38,267069.0,58.2187,58.3865,58.2117,58.3026,267069.0
2017-11-03 11:30:00,83.38,83.5,83.36,83.42,232056.0,58.3026,58.3865,58.2886,58.3305,232056.0
2017-11-03 12:00:00,83.42,83.44,83.28,83.37,435478.0,58.3305,58.3445,58.2326,58.2956,435478.0
2017-11-03 12:30:00,83.38,83.46,83.26,83.29,446318.0,58.3026,58.3585,58.2187,58.2396,446318.0
2017-11-03 13:00:00,83.29,83.35,83.25,83.31,251921.0,58.2396,58.2816,58.2117,58.2536,251921.0
2017-11-03 13:30:00,83.32,83.39,83.28,83.32,229247.0,58.2606,58.3096,58.2326,58.2606,229247.0
2017-11-03 14:00:00,83.31,83.44,83.3,83.38,315361.0,58.2536,58.3445,58.2466,58.3026,315361.0
2017-11-03 14:30:00,83.37,83.44,83.31,83.43,347300.0,58.2956,58.3445,58.2536,58.3375,347300.0
2017-11-03 15:00:00,83.42,83.43,83.25,83.3,456412.0,58.3305,58.3375,58.2117,58.2466,456412.0
2017-11-03 15:30:00,83.3,83.34,83.16,83.19,965835.0,58.2466,58.2746,58.1487,58.1697,965835.0
2017-11-06 09:30:00,83.3,83.37,83.17,83.27,864076.0,58.2466,58.2956,58.1557,58.2257,864076.0
2017-11-06 10:00:00,83.27,83.34,83.06,83.09,535953.0,58.2257,58.2746,58.0788,58.0998,535953.0
2017-11-06 10:30:00,83.09,83.28,83.08,83.27,552195.0,58.0998,58.2326,58.0928,58.2257,552195.0
2017-11-06 11:00:00,83.26,83.59,83.21,83.54,643332.0,58.2187,58.4494,58.1837,58.4144,643332.0
2017-11-06 11:30:00,83.54,83.68,83.42,83.67,454752.0,58.4144,58.5123,58.3305,58.5053,454752.0
2017-11-06 12:00:00,83.67,83.83,83.67,83.82,498063.0,58.5053,58.6172,58.5053,58.6102,498063.0
2017-11-06 12:30:00,83.83,83.87,83.7,83.74,356736.0,58.6172,58.6452,58.5263,58.5543,356736.0
2017-11-06 13:00:00,83.75,83.79,83.68,83.76,280317.0,58.5613,58.5893,58.5123,58.5683,280317.0
2017-11-06 13:30:00,83.77,83.78,83.7,83.74,338772.0,58.5753,58.5823,58.5263,58.5543,338772.0
2017-11-06 14:00:00,83.75,83.75,83.57,83.62,411766.0,58.5613,58.5613,58.4354,58.4704,411766.0
2017-11-06 14:30:00,83.62,83.66,83.55,83.65,411638.0,58.4704,58.4984,58.4214,58.4914,411638.0
2017-11-06 15:00:00,83.64,83.67,83.58,83.67,430252.0,58.4844,58.5053,58.4424,58.5053,430252.0
2017-11-06 15:30:00,83.67,83.81,83.65,83.76,1142876.0,58.5053,58.6032,58.4914,58.5683,1142876.0
2017-11-07 09:30:00,83.74,83.82,83.16,83.39,1176250.0,58.5543,58.6102,58.1487,58.3096,1176250.0
2017-11-07 10:00:00,83.37,83.55,83.14,83.25,846353.0,58.2956,58.4214,58.1348,58.2117,846353.0
2017-11-07 10:30:00,83.25,83.41,83.1,83.35,779959.0,58.2117,58.3235,58.1068,58.2816,779959.0
2017-11-07 11:00:00,83.36,83.36,83.22,83.28,625255.0,58.2886,58.2886,58.1907,58.2326,625255.0
2017-11-07 11:30:00,83.28,83.33,83.05,83.06,546935.0,58.2326,58.2676,58.0718,58.0788,546935.0
2017-11-07 12:00:00,83.06,83.2,83.03,83.16,377895.0,58.0788,58.1767,58.0578,58.1487,377895.0
2017-11-07 12:30:00,83.16,83.22,83.13,83.15,336365.0,58.1487,58.1907,58.1278,58.1417,336365.0
2017-11-07 13:00:00,83.14,83.23,83.13,83.23,321958.0,58.1348,58.1977,58.1278,58.1977,321958.0
2017-11-07 13:30:00,83.23,83.36,83.21,83.33,236971.0,58.1977,58.2886,58.1837,58.2676,236971.0
2017-11-07 14:00:00,83.33,83.43,83.32,83.42,308657.0,58.2676,58.3375,58.2606,58.3305,308657.0
2017-11-07 14:30:00,83.42,83.43,83.31,83.36,251738.0,58.3305,58.3375,58.2536,58.2886,251738.0
2017-11-07 15:00:00,83.35,83.43,83.35,83.41,296048.0,58.2816,58.3375,58.2816,58.3235,296048.0
2017-11-07 15:30:00,83.41,83.58,83.34,83.57,865763.0,58.3235,58.4424,58.2746,58.4354,865763.0
2017-11-08 09:30:00,83.36,83.5,82.95,83.01,908704.0,58.2886,58.3865,58.0019,58.0439,908704.0
2017-11-08 10:00:00,83.0,83.18,82.95,83.16,520663.0,58.0369,58.1627,58.0019,58.1487,520663.0
2017-11-08 10:30:00,83.16,83.16,82.86,82.87,701899.0,58.1487,58.1487,57.939,57.946,701899.0
2017-11-08 11:00:00,82.87,83.15,82.87,83.14,585936.0,57.946,58.1417,57.946,58.1348,585936.0
2017-11-08 11:30:00,83.14,83.19,83.07,83.12,331444.0,58.1348,58.1697,58.0858,58.1208,331444.0
2017-11-08 12:00:00,83.11,83.37,83.07,83.33,289794.0,58.1138,58.2956,58.0858,58.2676,289794.0
2017-11-08 12:30:00,83.33,83.36,83.19,83.28,355988.0,58.2676,58.2886,58.1697,58.2326,355988.0
2017-11-08 13:00:00,83.29,83.4,83.21,83.34,318865.0,58.2396,58.3166,58.1837,58.2746,318865.0
2017-11-08 13:30:00,83.34,83.5,83.3,83.42,267918.0,58.2746,58.3865,58.2466,58.3305,267918.0
2017-11-08 14:00:00,83.42,83.48,83.34,83.34,233473.0,58.3305,58.3725,58.2746,58.2746,233473.0
2017-11-08 14:30:00,83.34,83.35,83.25,83.27,284809.0,58.2746,58.2816,58.2117,58.2257,284809.0
2017-11-08 15:00:00,83.27,83.38,83.26,83.27,307879.0,58.2257,58.3026,58.2187,58.2257,307879.0
2017-11-08 15:30:00,83.28,83.48,83.25,83.46,841493.0,58.2326,58.3725,58.2117,58.3585,841493.0
2017-11-09 09:30:00,83.3,83.51,83.08,83.11,713193.0,58.2466,58.3935,58.0928,58.1138,713193.0
2017-11-09 10:00:00,83.1,83.5,83.1,83.26,618693.0,58.1068,58.3865,58.1068,58.2187,618693.0
2017-11-09 10:30:00,83.27,83.45,83.22,83.42,513142.0,58.2257,58.3515,58.1907,58.3305,513142.0
2017-11-09 11:00:00,83.42,83.49,83.3,83.49,540446.0,58.3305,58.3795,58.2466,58.3795,540446.0
2017-11-09 11:30:00,83.49,83.5,83.29,83.4,441463.0,58.3795,58.3865,58.2396,58.3166,441463.0
2017-11-09 12:00:00,83.4,83.43,83.31,83.34,529940.0,58.3166,58.3375,58.2536,58.2746,529940.0
2017-11-09 12:30:00,83.34,83.67,83.3,83.57,453629.0,58.2746,58.5053,58.2466,58.4354,453629.0
2017-11-09 13:00:00,83.57,83.7,83.55,83.62,375888.0,58.4354,58.5263,58.4214,58.4704,375888.0
2017-11-09 13:30:00,83.63,83.67,83.59,83.66,273131.0,58.4774,58.5053,58.4494,58.4984,273131.0
2017-11-09 14:00:00,83.67,83.8,83.59,83.79,384834.0,58.5053,58.5962,58.4494,58.5893,384834.0
2017-11-09 14:30:00,83.79,84.0,83.68,83.97,675060.0,58.5893,58.7361,58.5123,58.7151,675060.0
2017-11-09 15:00:00,83.97,84.14,83.92,84.09,755399.0,58.7151,58.834,58.6802,58.799,755399.0
2017-11-09 15:30:00,84.09,84.11,83.95,83.97,1449277.0,58.799,58.813,58.7011,58.7151,1449277.0
2017-11-10 09:30:00,83.01,83.02,82.62,82.89,1602907.0,58.5827,58.5898,58.3075,58.498,1602907.0
2017-11-10 10:00:00,82.88,83.08,82.87,83.03,736690.0,58.491,58.6321,58.4839,58.5968,736690.0
2017-11-10 10:30:00,83.03,83.07,82.69,82.78,398171.0,58.5968,58.6251,58.3569,58.4204,398171.0
2017-11-10 11:00:00,82.78,82.85,82.6,82.65,539751.0,58.4204,58.4698,58.2934,58.3287,539751.0
2017-11-10 11:30:00,82.65,82.67,82.52,82.61,315846.0,58.3287,58.3428,58.2369,58.3004,315846.0
2017-11-10 12:00:00,82.61,82.62,82.42,82.45,327809.0,58.3004,58.3075,58.1663,58.1875,327809.0
2017-11-10 12:30:00,82.45,82.71,82.44,82.68,277935.0,58.1875,58.371,58.1805,58.3498,277935.0
2017-11-10 13:00:00,82.68,82.7,82.56,82.65,225238.0,58.3498,58.3639,58.2651,58.3287,225238.0
2017-11-10 13:30:00,82.64,82.69,82.57,82.69,162999.0,58.3216,58.3569,58.2722,58.3569,162999.0
2017-11-10 14:00:00,82.69,82.94,82.69,82.84,338968.0,58.3569,58.5333,58.3569,58.4627,338968.0
2017-11-10 14:30:00,82.84,82.94,82.84,82.92,285118.0,58.4627,58.5333,58.4627,58.5192,285118.0
2017-11-10 15:00:00,82.93,82.97,82.84,82.89,317948.0,58.5263,58.5545,58.4627,58.498,317948.0
2017-11-10 15:30:00,82.89,83.0,82.86,82.97,922215.0,58.498,58.5757,58.4769,58.5545,922215.0
2017-11-13 09:30:00,82.65,82.87,82.6,82.79,520707.0,58.3287,58.4839,58.2934,58.4275,520707.0
2017-11-13 10:00:00,82.79,83.09,82.79,83.0,482530.0,58.4275,58.6392,58.4275,58.5757,482530.0
2017-11-13 10:30:00,82.99,82.99,82.91,82.94,219317.0,58.5686,58.5686,58.5121,58.5333,219317.0
2017-11-13 11:00:00,82.94,83.05,82.93,82.96,347116.0,58.5333,58.6109,58.5263,58.5474,347116.0
2017-11-13 11:30:00,82.97,82.99,82.83,82.95,440332.0,58.5545,58.5686,58.4557,58.5404,440332.0
2017-11-13 12:00:00,82.95,83.03,82.91,82.92,197871.0,58.5404,58.5968,58.5121,58.5192,197871.0
2017-11-13 12:30:00,82.92,82.99,82.9,82.93,218687.0,58.5192,58.5686,58.5051,58.5263,218687.0
2017-11-13 13:00:00,82.93,82.96,82.87,82.91,285506.0,58.5263,58.5474,58.4839,58.5121,285506.0
2017-11-13 13:30:00,82.91,83.0,82.89,82.95,243700.0,58.5121,58.5757,58.498,58.5404,243700.0
2017-11-13 14:00:00,82.95,82.96,82.87,82.93,282156.0,58.5404,58.5474,58.4839,58.5263,282156.0
2017-11-13 14:30:00,82.93,82.98,82.91,82.95,206242.0,58.5263,58.5615,58.5121,58.5404,206242.0
2017-11-13 15:00:00,82.94,82.94,82.88,82.91,287027.0,58.5333,58.5333,58.491,58.5121,287027.0
2017-11-13 15:30:00,82.91,82.93,82.8,82.89,998405.0,58.5121,58.5263,58.4345,58.498,998405.0
2017-11-14 09:30:00,82.42,82.54,82.31,82.45,1216855.0,58.1663,58.251,58.0887,58.1875,1216855.0
2017-11-14 10:00:00,82.45,82.67,82.16,82.59,1478776.0,58.1875,58.3428,57.9828,58.2863,1478776.0
2017-11-14 10:30:00,82.59,82.75,82.41,82.63,567626.0,58.2863,58.3992,58.1593,58.3145,567626.0
2017-11-14 11:00:00,82.64,82.68,82.32,82.46,465370.0,58.3216,58.3498,58.0958,58.1946,465370.0
2017-11-14 11:30:00,82.47,82.49,82.35,82.38,365052.0,58.2016,58.2157,58.1169,58.1381,365052.0
2017-11-14 12:00:00,82.37,82.39,82.25,82.38,269960.0,58.1311,58.1452,58.0464,58.1381,269960.0
2017-11-14 12:30:00,82.38,82.45,82.3,82.35,233915.0,58.1381,58.1875,58.0817,58.1169,233915.0
2017-11-14 13:00:00,82.34,82.44,82.3,82.31,190086.0,58.1099,58.1805,58.0817,58.0887,190086.0
2017-11-14 13:30:00,82.31,82.32,82.26,82.29,181024.0,58.0887,58.0958,58.0534,58.0746,181024.0
2017-11-14 14:00:00,82.28,82.34,82.24,82.29,343217.0,58.0675,58.1099,58.0393,58.0746,343217.0
2017-11-14 14:30:00,82.29,82.4,82.29,82.39,270930.0,58.0746,58.1522,58.0746,58.1452,270930.0
2017-11-14 15:00:00,82.39,82.42,82.18,82.23,359559.0,58.1452,58.1663,57.997,58.0322,359559.0
2017-11-14 15:30:00,82.23,82.31,82.09,82.24,1284414.0,58.0322,58.0887,57.9334,58.0393,1284414.0
2017-11-15 09:30:00,81.75,82.09,81.52,81.58,909022.0,57.6935,57.9334,57.5312,57.5735,909022.0
2017-11-15 10:00:00,81.57,81.6,81.32,81.49,540553.0,57.5665,57.5876,57.39,57.51,540553.0
2017-11-15 10:30:00,81.49,81.81,81.38,81.65,484984.0,57.51,57.7358,57.4324,57.6229,484984.0
2017-11-15 11:00:00,81.65,81.69,81.54,81.64,517234.0,57.6229,57.6512,57.5453,57.6159,517234.0
2017-11-15 11:30:00,81.64,81.7,81.52,81.53,453350.0,57.6159,57.6582,57.5312,57.5382,453350.0
2017-11-15 12:00:00,81.52,81.53,81.39,81.43,303900.0,57.5312,57.5382,57.4394,57.4677,303900.0
2017-11-15 12:30:00,81.43,81.56,81.43,81.5,211842.0,57.4677,57.5594,57.4677,57.5171,211842.0
2017-11-15 13:00:00,81.5,81.56,81.42,81.45,283421.0,57.5171,57.5594,57.4606,57.4818,283421.0
2017-11-15 13:30:00,81.44,81.52,81.35,81.36,280373.0,57.4747,57.5312,57.4112,57.4183,280373.0
2017-11-15 14:00:00,81.37,81.45,81.33,81.34,430743.0,57.4253,57.4818,57.3971,57.4041,430743.0
2017-11-15 14:30:00,81.34,81.41,81.31,81.33,384854.0,57.4041,57.4536,57.383,57.3971,384854.0
2017-11-15 15:00:00,81.33,81.43,81.19,81.3,554611.0,57.3971,57.4677,57.2983,57.3759,554611.0
2017-11-15 15:30:00,81.3,81.36,81.15,81.22,1656751.0,57.3759,57.4183,57.2701,57.3195,1656751.0
2017-11-16 09:30:00,80.44,80.85,80.33,80.4,1127021.0,56.769,57.0583,56.6914,56.7408,1127021.0
2017-11-16 10:00:00,80.4,80.48,80.14,80.2,1044539.0,56.7408,56.7972,56.5573,56.5996,1044539.0
2017-11-16 10:30:00,80.19,80.42,80.16,80.25,824451.0,56.5926,56.7549,56.5714,56.6349,824451.0
2017-11-16 11:00:00,80.26,80.5,80.25,80.37,643790.0,56.642,56.8113,56.6349,56.7196,643790.0
2017-11-16 11:30:00,80.38,80.45,80.33,80.42,577362.0,56.7266,56.776,56.6914,56.7549,577362.0
2017-11-16 12:00:00,80.42,80.43,80.25,80.32,492170.0,56.7549,56.7619,56.6349,56.6843,492170.0
2017-11-16 12:30:00,80.31,80.34,80.24,80.26,324208.0,56.6772,56.6984,56.6278,56.642,324208.0
2017-11-16 13:00:00,80.26,80.31,80.2,80.21,344913.0,56.642,56.6772,56.5996,56.6067,344913.0
2017-11-16 13:30:00,80.21,80.34,80.2,80.32,317737.0,56.6067,56.6984,56.5996,56.6843,317737.0
2017-11-16 14:00:00,80.31,80.48,80.29,80.42,451305.0,56.6772,56.7972,56.6631,56.7549,451305.0
2017-11-16 14:30:00,80.42,80.59,80.37,80.59,517908.0,56.7549,56.8749,56.7196,56.8749,517908.0
2017-11-16 15:00:00,80.58,80.67,80.58,80.66,500486.0,56.8678,56.9313,56.8678,56.9243,500486.0
2017-11-16 15:30:00,80.66,80.67,80.46,80.55,1145522.0,56.9243,56.9313,56.7831,56.8466,1145522.0
2017-11-17 09:30:00,80.32,80.45,80.2,80.34,1355285.0,56.6843,56.776,56.5996,56.6984,1355285.0
2017-11-17 10:00:00,80.35,80.53,80.34,80.42,442462.0,56.7055,56.8325,56.6984,56.7549,442462.0
2017-11-17 10:30:00,80.42,80.59,80.38,80.59,406196.0,56.7549,56.8749,56.7266,56.8749,406196.0
2017-11-17 11:00:00,80.58,80.66,80.52,80.56,507108.0,56.8678,56.9243,56.8254,56.8537,507108.0
2017-11-17 11:30:00,80.56,80.58,80.46,80.49,381420.0,56.8537,56.8678,56.7831,56.8043,381420.0
2017-11-17 12:00:00,80.49,80.5,80.34,80.42,382381.0,56.8043,56.8113,56.6984,56.7549,382381.0
2017-11-17 12:30:00,80.43,80.44,80.35,80.4,321564.0,56.7619,56.769,56.7055,56.7408,321564.0
2017-11-17 13:00:00,80.4,80.42,80.36,80.36,251966.0,56.7408,56.7549,56.7125,56.7125,251966.0
2017-11-17 13:30:00,80.37,80.37,80.26,80.31,443843.0,56.7196,56.7196,56.642,56.6772,443843.0
2017-11-17 14:00:00,80.31,80.32,80.24,80.3,346666.0,56.6772,56.6843,56.6278,56.6702,346666.0
2017-11-17 14:30:00,80.3,80.33,80.2,80.3,345567.0,56.6702,56.6914,56.5996,56.6702,345567.0
2017-11-17 15:00:00,80.3,80.34,80.27,80.29,325910.0,56.6702,56.6984,56.649,56.6631,325910.0
2017-11-17 15:30:00,80.28,80.31,80.16,80.24,1499061.0,56.6561,56.6772,56.5714,56.6278,1499061.0
2017-11-20 09:30:00,80.23,80.3,80.01,80.19,816305.0,56.6208,56.6702,56.4655,56.5926,816305.0
2017-11-20 10:00:00,80.19,80.4,80.16,80.31,565121.0,56.5926,56.7408,56.5714,56.6772,565121.0
2017-11-20 10:30:00,80.31,80.35,80.2,80.34,361539.0,56.6772,56.7055,56.5996,56.6984,361539.0
2017-11-20 11:00:00,80.35,80.44,80.25,80.38,405338.0,56.7055,56.769,56.6349,56.7266,405338.0
2017-11-20 11:30:00,80.39,80.47,80.27,80.43,389739.0,56.7337,56.7902,56.649,56.7619,389739.0
2017-11-20 12:00:00,80.44,80.56,80.43,80.5,353024.0,56.769,56.8537,56.7619,56.8113,353024.0
2017-11-20 12:30:00,80.51,80.53,80.41,80.44,364233.0,56.8184,56.8325,56.7478,56.769,364233.0
2017-11-20 13:00:00,80.45,80.47,80.35,80.35,383323.0,56.776,56.7902,56.7055,56.7055,383323.0
2017-11-20 13:30:00,80.35,80.39,80.31,80.37,337692.0,56.7055,56.7337,56.6772,56.7196,337692.0
2017-11-20 14:00:00,80.37,80.55,80.35,80.53,502285.0,56.7196,56.8466,56.7055,56.8325,502285.0
2017-11-20 14:30:00,80.53,80.64,80.51,80.58,504193.0,56.8325,56.9101,56.8184,56.8678,504193.0
2017-11-20 15:00:00,80.58,80.63,80.51,80.56,467496.0,56.8678,56.9031,56.8184,56.8537,467496.0
2017-11-20 15:30:00,80.56,80.61,80.51,80.55,1082412.0,56.8537,56.889,56.8184,56.8466,1082412.0
2017-11-21 09:30:00,80.69,81.07,80.64,80.92,831171.0,56.9454,57.2136,56.9101,57.1077,831171.0
2017-11-21 10:00:00,80.92,81.07,80.89,81.06,474409.0,57.1077,57.2136,57.0866,57.2065,474409.0
2017-11-21 10:30:00,81.05,81.25,81.0,81.16,469855.0,57.1995,57.3406,57.1642,57.2771,469855.0
2017-11-21 11:00:00,81.16,81.18,81.0,81.04,384448.0,57.2771,57.2912,57.1642,57.1924,384448.0
2017-11-21 11:30:00,81.03,81.05,80.97,81.01,295653.0,57.1854,57.1995,57.143,57.1713,295653.0
2017-11-21 12:00:00,81.01,81.02,80.91,80.94,227586.0,57.1713,57.1783,57.1007,57.1219,227586.0
2017-11-21 12:30:00,80.95,80.96,80.86,80.87,240811.0,57.1289,57.136,57.0654,57.0725,240811.0
2017-11-21 13:00:00,80.87,80.94,80.85,80.9,247333.0,57.0725,57.1219,57.0583,57.0936,247333.0
2017-11-21 13:30:00,80.89,80.93,80.85,80.87,231529.0,57.0866,57.1148,57.0583,57.0725,231529.0
2017-11-21 14:00:00,80.87,80.92,80.8,80.91,263055.0,57.0725,57.1077,57.0231,57.1007,263055.0
2017-11-21 14:30:00,80.92,80.96,80.86,80.91,271085.0,57.1077,57.136,57.0654,57.1007,271085.0
2017-11-21 15:00:00,80.9,80.91,80.8,80.8,440115.0,57.0936,57.1007,57.0231,57.0231,440115.0
2017-11-21 15:30:00,80.8,80.95,80.79,80.89,1468658.0,57.0231,57.1289,57.016,57.0866,1468658.0
2017-11-22 09:30:00,81.16,81.28,81.07,81.21,777556.0,57.2771,57.3618,57.2136,57.3124,777556.0
2017-11-22 10:00:00,81.2,81.41,81.12,81.37,484929.0,57.3053,57.4536,57.2489,57.4253,484929.0
2017-11-22 10:30:00,81.37,81.4,81.15,81.35,509352.0,57.4253,57.4465,57.2701,57.4112,509352.0
2017-11-22 11:00:00,81.36,81.37,81.13,81.18,343765.0,57.4183,57.4253,57.2559,57.2912,343765.0
2017-11-22 11:30:00,81.19,81.28,81.19,81.23,272986.0,57.2983,57.3618,57.2983,57.3265,272986.0
2017-11-22 12:00:00,81.23,81.26,81.13,81.15,298308.0,57.3265,57.3477,57.2559,57.2701,298308.0
2017-11-22 12:30:00,81.15,81.23,81.13,81.19,237469.0,57.2701,57.3265,57.2559,57.2983,237469.0
2017-11-22 13:00:00,81.19,81.22,81.1,81.13,303101.0,57.2983,57.3195,57.2348,57.2559,303101.0
2017-11-22 13:30:00,81.14,81.22,81.13,81.18,155845.0,57.263,57.3195,57.2559,57.2912,155845.0
2017-11-22 14:00:00,81.19,81.23,81.14,81.18,194201.0,57.2983,57.3265,57.263,57.2912,194201.0
2017-11-22 14:30:00,81.18,81.2,81.05,81.08,307843.0,57.2912,57.3053,57.1995,57.2207,307843.0
2017-11-22 15:00:00,81.08,81.2,81.07,81.2,313903.0,57.2207,57.3053,57.2136,57.3053,313903.0
2017-11-22 15:30:00,81.19,81.22,81.08,81.08,1008473.0,57.2983,57.3195,57.2207,57.2207,1008473.0
2017-11-24 09:30:00,81.44,81.46,81.22,81.42,542201.0,57.4747,57.4888,57.3195,57.4606,542201.0
2017-11-24 10:00:00,81.42,81.46,81.36,81.44,256897.0,57.4606,57.4888,57.4183,57.4747,256897.0
2017-11-24 10:30:00,81.44,81.45,81.31,81.38,240990.0,57.4747,57.4818,57.383,57.4324,240990.0
2017-11-24 11:00:00,81.38,81.63,81.34,81.56,587629.0,57.4324,57.6088,57.4041,57.5594,587629.0
2017-11-24 11:30:00,81.56,81.67,81.52,81.65,284999.0,57.5594,57.637,57.5312,57.6229,284999.0
2017-11-24 12:00:00,81.65,81.7,81.45,81.51,317981.0,57.6229,57.6582,57.4818,57.5241,317981.0
2017-11-24 12:30:00,81.5,81.55,81.4,81.42,557620.0,57.5171,57.5524,57.4465,57.4606,557620.0
2017-11-27 09:30:00,81.32,81.4,81.02,81.04,727615.0,57.39,57.4465,57.1783,57.1924,727615.0
2017-11-27 10:00:00,81.04,81.22,81.03,81.14,498882.0,57.1924,57.3195,57.1854,57.263,498882.0
2017-11-27 10:30:00,81.15,81.2,81.07,81.17,360836.0,57.2701,57.3053,57.2136,57.2842,360836.0
2017-11-27 11:00:00,81.17,81.23,81.11,81.12,357474.0,57.2842,57.3265,57.2418,57.2489,357474.0
2017-11-27 11:30:00,81.12,81.13,81.05,81.12,328883.0,57.2489,57.2559,57.1995,57.2489,328883.0
2017-11-27 12:00:00,81.12,81.12,81.03,81.05,292890.0,57.2489,57.2489,57.1854,57.1995,292890.0
2017-11-27 12:30:00,81.05,81.12,81.04,81.12,300052.0,57.1995,57.2489,57.1924,57.2489,300052.0
2017-11-27 13:00:00,81.12,81.14,81.09,81.13,231098.0,57.2489,57.263,57.2277,57.2559,231098.0
2017-11-27 13:30:00,81.13,81.14,81.1,81.13,194463.0,57.2559,57.263,57.2348,57.2559,194463.0
2017-11-27 14:00:00,81.12,81.13,81.06,81.09,248282.0,57.2489,57.2559,57.2065,57.2277,248282.0
2017-11-27 14:30:00,81.08,81.16,81.08,81.13,380026.0,57.2207,57.2771,57.2207,57.2559,380026.0
2017-11-27 15:00:00,81.14,81.18,81.11,81.11,394266.0,57.263,57.2912,57.2418,57.2418,394266.0
2017-11-27 15:30:00,81.12,81.19,81.09,81.12,1048317.0,57.2489,57.2983,57.2277,57.2489,1048317.0
2017-11-28 09:30:00,81.41,82.0,81.31,81.89,1131155.0,57.4536,57.8699,57.383,57.7923,1131155.0
2017-11-28 10:00:00,81.89,81.89,81.76,81.78,736995.0,57.7923,57.7923,57.7006,57.7147,736995.0
2017-11-28 10:30:00,81.79,81.81,81.68,81.74,399759.0,57.7217,57.7358,57.6441,57.6864,399759.0
2017-11-28 11:00:00,81.74,81.75,81.66,81.71,407025.0,57.6864,57.6935,57.63,57.6653,407025.0
2017-11-28 11:30:00,81.71,81.72,81.56,81.65,349273.0,57.6653,57.6723,57.5594,57.6229,349273.0
2017-11-28 12:00:00,81.65,81.82,81.63,81.73,563424.0,57.6229,57.7429,57.6088,57.6794,563424.0
2017-11-28 12:30:00,81.74,81.76,81.67,81.75,287859.0,57.6864,57.7006,57.637,57.6935,287859.0
2017-11-28 13:00:00,81.75,81.81,81.67,81.76,508390.0,57.6935,57.7358,57.637,57.7006,508390.0
2017-11-28 13:30:00,81.76,81.79,81.67,81.72,378825.0,57.7006,57.7217,57.637,57.6723,378825.0
2017-11-28 14:00:00,81.72,81.72,81.62,81.69,465805.0,57.6723,57.6723,57.6018,57.6512,465805.0
2017-11-28 14:30:00,81.7,81.78,81.68,81.76,448768.0,57.6582,57.7147,57.6441,57.7006,448768.0
2017-11-28 15:00:00,81.76,81.77,81.69,81.7,538944.0,57.7006,57.7076,57.6512,57.6582,538944.0
2017-11-28 15:30:00,81.71,81.75,81.6,81.68,1141209.0,57.6653,57.6935,57.5876,57.6441,1141209.0
2017-11-29 09:30:00,81.65,81.86,81.48,81.86,808051.0,57.6229,57.7711,57.503,57.7711,808051.0
2017-11-29 10:00:00,81.87,82.05,81.8,82.0,620691.0,57.7782,57.9052,57.7288,57.8699,620691.0
2017-11-29 10:30:00,82.01,82.23,81.93,82.15,665433.0,57.877,58.0322,57.8205,57.9758,665433.0
2017-11-29 11:00:00,82.15,82.2,81.72,81.84,569962.0,57.9758,58.0111,57.6723,57.757,569962.0
2017-11-29 11:30:00,81.83,82.12,81.8,82.11,498436.0,57.75,57.9546,57.7288,57.9476,498436.0
2017-11-29 12:00:00,82.12,82.23,81.96,81.98,452487.0,57.9546,58.0322,57.8417,57.8558,452487.0
2017-11-29 12:30:00,81.99,82.09,81.86,82.05,361573.0,57.8629,57.9334,57.7711,57.9052,361573.0
2017-11-29 13:00:00,82.05,82.1,81.92,81.98,283353.0,57.9052,57.9405,57.8135,57.8558,283353.0
2017-11-29 13:30:00,81.97,82.1,81.94,82.05,400901.0,57.8488,57.9405,57.8276,57.9052,400901.0
2017-11-29 14:00:00,82.06,82.28,82.03,82.2,498582.0,57.9123,58.0675,57.8911,58.0111,498582.0
2017-11-29 14:30:00,82.19,82.26,82.1,82.19,512362.0,58.004,58.0534,57.9405,58.004,512362.0
2017-11-29 15:00:00,82.19,82.26,82.11,82.26,847279.0,58.004,58.0534,57.9476,58.0534,847279.0
2017-11-29 15:30:00,82.26,82.31,82.22,82.26,1233611.0,58.0534,58.0887,58.0252,58.0534,1233611.0
2017-11-30 09:30:00,82.45,83.25,82.41,83.23,1775139.0,58.1875,58.7521,58.1593,58.738,1775139.0
2017-11-30 10:00:00,83.22,83.3,82.95,83.04,702776.0,58.7309,58.7874,58.5404,58.6039,702776.0
2017-11-30 10:30:00,83.04,83.08,82.81,83.06,647980.0,58.6039,58.6321,58.4416,58.618,647980.0
2017-11-30 11:00:00,83.06,83.26,82.94,83.01,1206126.0,58.618,58.7592,58.5333,58.5827,1206126.0
2017-11-30 11:30:00,83.0,83.04,82.73,82.75,554601.0,58.5757,58.6039,58.3851,58.3992,554601.0
2017-11-30 12:00:00,82.75,83.05,82.72,83.01,494451.0,58.3992,58.6109,58.3781,58.5827,494451.0
2017-11-30 12:30:00,83.02,83.35,83.02,83.27,1231988.0,58.5898,58.8227,58.5898,58.7662,1231988.0
2017-11-30 13:00:00,83.26,83.36,83.12,83.35,499005.0,58.7592,58.8297,58.6603,58.8227,499005.0
2017-11-30 13:30:00,83.36,83.36,83.1,83.2,390333.0,58.8297,58.8297,58.6462,58.7168,390333.0
2017-11-30 14:00:00,83.2,83.29,83.16,83.26,514794.0,58.7168,58.7803,58.6886,58.7592,514794.0
2017-11-30 14:30:00,83.26,83.29,83.17,83.28,480807.0,58.7592,58.7803,58.6956,58.7733,480807.0
2017-11-30 15:00:00,83.28,83.28,83.13,83.27,700382.0,58.7733,58.7733,58.6674,58.7662,700382.0
2017-11-30 15:30:00,83.27,83.4,83.21,83.27,2751498.0,58.7662,58.858,58.7239,58.7662,2751498.0
2017-12-01 09:30:00,83.44,84.13,83.36,84.0,2179404.0,58.8862,59.3731,58.8297,59.2814,2179404.0
2017-12-01 10:00:00,84.0,84.0,83.62,83.65,849198.0,59.2814,59.2814,59.0132,59.0344,849198.0
2017-12-01 10:30:00,83.64,83.74,83.49,83.69,1084402.0,59.0273,59.0979,58.9215,59.0626,1084402.0
2017-12-01 11:00:00,83.69,83.73,82.82,82.91,1479349.0,59.0626,59.0908,58.4486,58.5121,1479349.0
2017-12-01 11:30:00,82.91,83.47,82.41,83.42,1111005.0,58.5121,58.9074,58.1593,58.8721,1111005.0
2017-12-01 12:00:00,83.42,83.55,83.23,83.47,713896.0,58.8721,58.9638,58.738,58.9074,713896.0
2017-12-01 12:30:00,83.47,83.63,83.45,83.6,607788.0,58.9074,59.0203,58.8932,58.9991,607788.0
2017-12-01 13:00:00,83.6,83.6,83.36,83.38,378508.0,58.9991,58.9991,58.8297,58.8438,378508.0
2017-12-01 13:30:00,83.38,83.41,83.25,83.36,466662.0,58.8438,58.865,58.7521,58.8297,466662.0
2017-12-01 14:00:00,83.36,83.45,83.32,83.4,352326.0,58.8297,58.8932,58.8015,58.858,352326.0
2017-12-01 14:30:00,83.4,83.41,83.26,83.3,336539.0,58.858,58.865,58.7592,58.7874,336539.0
2017-12-01 15:00:00,83.3,83.34,83.26,83.32,401018.0,58.7874,58.8156,58.7592,58.8015,401018.0
2017-12-01 15:30:00,83.31,83.52,83.29,83.44,1278507.0,58.7944,58.9426,58.7803,58.8862,1278507.0
2017-12-04 09:30:00,83.21,83.8,83.0,83.77,1462148.0,58.7239,59.1402,58.5757,59.1191,1462148.0
2017-12-04 10:00:00,83.78,83.98,83.75,83.87,909143.0,59.1261,59.2673,59.105,59.1896,909143.0
2017-12-04 10:30:00,83.87,84.0,83.82,83.86,839908.0,59.1896,59.2814,59.1544,59.1826,839908.0
2017-12-04 11:00:00,83.87,83.97,83.71,83.91,610531.0,59.1896,59.2602,59.0767,59.2179,610531.0
2017-12-04 11:30:00,83.91,84.13,83.86,84.09,815850.0,59.2179,59.3731,59.1826,59.3449,815850.0
2017-12-04 12:00:00,84.09,84.18,83.96,83.99,489659.0,59.3449,59.4084,59.2532,59.2743,489659.0
2017-12-04 12:30:00,84.0,84.01,83.84,83.88,414040.0,59.2814,59.2885,59.1685,59.1967,414040.0
2017-12-04 13:00:00,83.87,84.01,83.82,84.01,597503.0,59.1896,59.2885,59.1544,59.2885,597503.0
2017-12-04 13:30:00,84.01,84.02,83.76,83.77,366127.0,59.2885,59.2955,59.112,59.1191,366127.0
2017-12-04 14:00:00,83.78,83.83,83.67,83.69,430196.0,59.1261,59.1614,59.0485,59.0626,430196.0
2017-12-04 14:30:00,83.69,83.71,83.54,83.67,505581.0,59.0626,59.0767,58.9568,59.0485,505581.0
2017-12-04 15:00:00,83.66,83.7,83.62,83.65,540586.0,59.0414,59.0697,59.0132,59.0344,540586.0
2017-12-04 15:30:00,83.63,83.67,83.49,83.51,1361305.0,59.0203,59.0485,58.9215,58.9356,1361305.0
2017-12-05 09:30:00,83.5,83.77,83.33,83.38,947091.0,58.9285,59.1191,58.8086,58.8438,947091.0
2017-12-05 10:00:00,83.38,83.52,83.19,83.36,652559.0,58.8438,58.9426,58.7098,58.8297,652559.0
2017-12-05 10:30:00,83.35,83.42,83.22,83.39,516519.0,58.8227,58.8721,58.7309,58.8509,516519.0
2017-12-05 11:00:00,83.39,83.47,83.28,83.47,572795.0,58.8509,58.9074,58.7733,58.9074,572795.0
2017-12-05 11:30:00,83.46,83.48,83.13,83.24,387753.0,58.9003,58.9144,58.6674,58.745,387753.0
2017-12-05 12:00:00,83.25,83.26,83.11,83.26,441887.0,58.7521,58.7592,58.6533,58.7592,441887.0
2017-12-05 12:30:00,83.26,83.27,83.14,83.2,220958.0,58.7592,58.7662,58.6745,58.7168,220958.0
2017-12-05 13:00:00,83.2,83.34,83.14,83.34,335711.0,58.7168,58.8156,58.6745,58.8156,335711.0
2017-12-05 13:30:00,83.33,83.38,83.18,83.24,258011.0,58.8086,58.8438,58.7027,58.745,258011.0
2017-12-05 14:00:00,83.25,83.28,83.07,83.12,298419.0,58.7521,58.7733,58.6251,58.6603,298419.0
2017-12-05 14:30:00,83.12,83.12,83.01,83.02,362592.0,58.6603,58.6603,58.5827,58.5898,362592.0
2017-12-05 15:00:00,83.02,83.1,82.99,83.01,544038.0,58.5898,58.6462,58.5686,58.5827,544038.0
2017-12-05 15:30:00,83.01,83.02,82.71,82.89,1618015.0,58.5827,58.5898,58.371,58.498,1618015.0
2017-12-06 09:30:00,83.08,83.2,82.8,82.89,824080.0,58.6321,58.7168,58.4345,58.498,824080.0
2017-12-06 10:00:00,82.89,82.94,82.69,82.78,324803.0,58.498,58.5333,58.3569,58.4204,324803.0
2017-12-06 10:30:00,82.79,82.97,82.77,82.92,408793.0,58.4275,58.5545,58.4133,58.5192,408793.0
2017-12-06 11:00:00,82.91,82.91,82.59,82.67,394694.0,58.5121,58.5121,58.2863,58.3428,394694.0
2017-12-06 11:30:00,82.67,82.71,82.43,82.46,347336.0,58.3428,58.371,58.1734,58.1946,347336.0
2017-12-06 12:00:00,82.46,82.58,82.32,82.58,347461.0,58.1946,58.2793,58.0958,58.2793,347461.0
2017-12-06 12:30:00,82.58,82.58,82.47,82.55,312184.0,58.2793,58.2793,58.2016,58.2581,312184.0
2017-12-06 13:00:00,82.56,82.6,82.5,82.52,335727.0,58.2651,58.2934,58.2228,58.2369,335727.0
2017-12-06 13:30:00,82.53,82.6,82.44,82.57,395690.0,58.244,58.2934,58.1805,58.2722,395690.0
2017-12-06 14:00:00,82.57,82.6,82.42,82.43,465611.0,58.2722,58.2934,58.1663,58.1734,465611.0
2017-12-06 14:30:00,82.43,82.62,82.42,82.44,544505.0,58.1734,58.3075,58.1663,58.1805,544505.0
2017-12-06 15:00:00,82.44,82.45,82.23,82.27,691478.0,58.1805,58.1875,58.0322,58.0605,691478.0
2017-12-06 15:30:00,82.28,82.36,82.21,82.3,1431493.0,58.0675,58.124,58.0181,58.0817,1431493.0
2017-12-07 09:30:00,82.4,82.6,82.26,82.6,979234.0,58.1522,58.2934,58.0534,58.2934,979234.0
2017-12-07 10:00:00,82.59,82.6,82.36,82.4,522890.0,58.2863,58.2934,58.124,58.1522,522890.0
2017-12-07 10:30:00,82.4,82.42,82.29,82.34,380657.0,58.1522,58.1663,58.0746,58.1099,380657.0
2017-12-07 11:00:00,82.35,82.39,82.17,82.32,537465.0,58.1169,58.1452,57.9899,58.0958,537465.0
2017-12-07 11:30:00,82.33,82.52,82.32,82.51,578043.0,58.1028,58.2369,58.0958,58.2299,578043.0
2017-12-07 12:00:00,82.51,82.53,82.42,82.49,436667.0,58.2299,58.244,58.1663,58.2157,436667.0
2017-12-07 12:30:00,82.49,82.53,82.46,82.51,335996.0,58.2157,58.244,58.1946,58.2299,335996.0
2017-12-07 13:00:00,82.51,82.6,82.44,82.53,522793.0,58.2299,58.2934,58.1805,58.244,522793.0
2017-12-07 13:30:00,82.53,82.62,82.52,82.58,350144.0,58.244,58.3075,58.2369,58.2793,350144.0
2017-12-07 14:00:00,82.58,82.58,82.44,82.53,416457.0,58.2793,58.2793,58.1805,58.244,416457.0
2017-12-07 14:30:00,82.52,82.53,82.42,82.48,431178.0,58.2369,58.244,58.1663,58.2087,431178.0
2017-12-07 15:00:00,82.48,82.49,82.38,82.48,510356.0,58.2087,58.2157,58.1381,58.2087,510356.0
2017-12-07 15:30:00,82.48,82.58,82.45,82.58,1186699.0,58.2087,58.2793,58.1875,58.2793,1186699.0
2017-12-08 09:30:00,82.75,82.9,82.45,82.63,1228488.0,58.3992,58.5051,58.1875,58.3145,1228488.0
2017-12-08 10:00:00,82.62,82.66,82.26,82.29,585252.0,58.3075,58.3357,58.0534,58.0746,585252.0
2017-12-08 10:30:00,82.3,82.56,82.29,82.53,665339.0,58.0817,58.2651,58.0746,58.244,665339.0
2017-12-08 11:00:00,82.53,82.59,82.37,82.42,605052.0,58.244,58.2863,58.1311,58.1663,605052.0
2017-12-08 11:30:00,82.42,82.55,82.35,82.46,574906.0,58.1663,58.2581,58.1169,58.1946,574906.0
2017-12-08 12:00:00,82.46,82.5,82.34,82.45,474325.0,58.1946,58.2228,58.1099,58.1875,474325.0
2017-12-08 12:30:00,82.45,82.54,82.44,82.48,421730.0,58.1875,58.251,58.1805,58.2087,421730.0
2017-12-08 13:00:00,82.48,82.54,82.46,82.5,407409.0,58.2087,58.251,58.1946,58.2228,407409.0
2017-12-08 13:30:00,82.51,82.53,82.42,82.51,314494.0,58.2299,58.244,58.1663,58.2299,314494.0
2017-12-08 14:00:00,82.51,82.6,82.5,82.56,464149.0,58.2299,58.2934,58.2228,58.2651,464149.0
2017-12-08 14:30:00,82.56,82.61,82.53,82.58,397958.0,58.2651,58.3004,58.244,58.2793,397958.0
2017-12-08 15:00:00,82.57,82.58,82.46,82.51,499417.0,58.2722,58.2793,58.1946,58.2299,499417.0
2017-12-08 15:30:00,82.51,82.65,82.46,82.65,1638498.0,58.2299,58.3287,58.1946,58.3287,1638498.0
2017-12-11 09:30:00,82.95,83.24,82.74,83.22,1110249.0,58.5404,58.745,58.3922,58.7309,1110249.0
2017-12-11 10:00:00,83.22,83.24,83.04,83.13,624499.0,58.7309,58.745,58.6039,58.6674,624499.0
2017-12-11 10:30:00,83.14,83.25,83.09,83.14,684439.0,58.6745,58.7521,58.6392,58.6745,684439.0
2017-12-11 11:00:00,83.14,83.16,83.04,83.05,723225.0,58.6745,58.6886,58.6039,58.6109,723225.0
2017-12-11 11:30:00,83.04,83.09,82.95,83.04,470628.0,58.6039,58.6392,58.5404,58.6039,470628.0
2017-12-11 12:00:00,83.04,83.1,83.0,83.03,229284.0,58.6039,58.6462,58.5757,58.5968,229284.0
2017-12-11 12:30:00,83.04,83.06,82.97,83.03,288482.0,58.6039,58.618,58.5545,58.5968,288482.0
2017-12-11 13:00:00,83.02,83.08,82.97,82.99,383856.0,58.5898,58.6321,58.5545,58.5686,383856.0
2017-12-11 13:30:00,83.0,83.1,82.99,83.04,259510.0,58.5757,58.6462,58.5686,58.6039,259510.0
2017-12-11 14:00:00,83.04,83.06,83.0,83.03,302964.0,58.6039,58.618,58.5757,58.5968,302964.0
2017-12-11 14:30:00,83.02,83.06,82.98,83.0,340380.0,58.5898,58.618,58.5615,58.5757,340380.0
2017-12-11 15:00:00,83.0,83.05,82.98,83.0,345442.0,58.5757,58.6109,58.5615,58.5757,345442.0
2017-12-11 15:30:00,83.0,83.09,82.98,83.03,1004797.0,58.5757,58.6392,58.5615,58.5968,1004797.0
2017-12-12 09:30:00,83.09,83.26,82.78,82.98,1162230.0,58.6392,58.7592,58.4204,58.5615,1162230.0
2017-12-12 10:00:00,82.97,83.25,82.93,83.23,693158.0,58.5545,58.7521,58.5263,58.738,693158.0
2017-12-12 10:30:00,83.24,83.38,83.17,83.33,637952.0,58.745,58.8438,58.6956,58.8086,637952.0
2017-12-12 11:00:00,83.33,83.35,83.17,83.23,401508.0,58.8086,58.8227,58.6956,58.738,401508.0
2017-12-12 11:30:00,83.23,83.36,83.2,83.24,440009.0,58.738,58.8297,58.7168,58.745,440009.0
2017-12-12 12:00:00,83.24,83.25,83.11,83.15,450946.0,58.745,58.7521,58.6533,58.6815,450946.0
2017-12-12 12:30:00,83.14,83.24,83.02,83.13,504138.0,58.6745,58.745,58.5898,58.6674,504138.0
2017-12-12 13:00:00,83.13,83.17,83.06,83.11,418194.0,58.6674,58.6956,58.618,58.6533,418194.0
2017-12-12 13:30:00,83.11,83.16,82.98,83.0,453580.0,58.6533,58.6886,58.5615,58.5757,453580.0
2017-12-12 14:00:00,83.0,83.02,82.79,82.92,476608.0,58.5757,58.5898,58.4275,58.5192,476608.0
2017-12-12 14:30:00,82.92,82.94,82.82,82.88,429617.0,58.5192,58.5333,58.4486,58.491,429617.0
2017-12-12 15:00:00,82.89,82.92,82.83,82.87,459863.0,58.498,58.5192,58.4557,58.4839,459863.0
2017-12-12 15:30:00,82.87,82.89,82.7,82.77,1644936.0,58.4839,58.498,58.3639,58.4133,1644936.0
2017-12-13 09:30:00,82.61,82.7,82.48,82.65,757610.0,58.3004,58.3639,58.2087,58.3287,757610.0
2017-12-13 10:00:00,82.66,82.89,82.65,82.82,583636.0,58.3357,58.498,58.3287,58.4486,583636.0
2017-12-13 10:30:00,82.81,82.9,82.74,82.8,471318.0,58.4416,58.5051,58.3922,58.4345,471318.0
2017-12-13 11:00:00,82.79,82.85,82.68,82.84,631371.0,58.4275,58.4698,58.3498,58.4627,631371.0
2017-12-13 11:30:00,82.85,83.08,82.83,83.04,459546.0,58.4698,58.6321,58.4557,58.6039,459546.0
2017-12-13 12:00:00,83.04,83.04,82.9,82.96,378347.0,58.6039,58.6039,58.5051,58.5474,378347.0
2017-12-13 12:30:00,82.97,83.05,82.91,83.0,318039.0,58.5545,58.6109,58.5121,58.5757,318039.0
2017-12-13 13:00:00,82.99,83.14,82.99,83.08,289207.0,58.5686,58.6745,58.5686,58.6321,289207.0
2017-12-13 13:30:00,83.08,83.21,83.03,83.16,345492.0,58.6321,58.7239,58.5968,58.6886,345492.0
2017-12-13 14:00:00,83.16,83.3,83.06,83.09,465079.0,58.6886,58.7874,58.618,58.6392,465079.0
2017-12-13 14:30:00,83.1,83.24,83.09,83.23,452602.0,58.6462,58.745,58.6392,58.738,452602.0
2017-12-13 15:00:00,83.23,83.27,83.15,83.2,546330.0,58.738,58.7662,58.6815,58.7168,546330.0
2017-12-13 15:30:00,83.2,83.29,83.16,83.17,1555126.0,58.7168,58.7803,58.6886,58.6956,1555126.0
2017-12-14 09:30:00,83.03,83.31,82.96,83.31,762900.0,58.5968,58.7944,58.5474,58.7944,762900.0
2017-12-14 10:00:00,83.31,83.33,83.01,83.03,432511.0,58.7944,58.8086,58.5827,58.5968,432511.0
2017-12-14 10:30:00,83.03,83.15,82.99,83.0,353028.0,58.5968,58.6815,58.5686,58.5757,353028.0
2017-12-14 11:00:00,83.01,83.09,82.93,83.07,469390.0,58.5827,58.6392,58.5263,58.6251,469390.0
2017-12-14 11:30:00,83.08,83.09,82.94,83.05,355257.0,58.6321,58.6392,58.5333,58.6109,355257.0
2017-12-14 12:00:00,83.05,83.11,82.99,83.07,267106.0,58.6109,58.6533,58.5686,58.6251,267106.0
2017-12-14 12:30:00,83.07,83.09,83.01,83.05,214542.0,58.6251,58.6392,58.5827,58.6109,214542.0
2017-12-14 13:00:00,83.06,83.21,83.03,83.17,372209.0,58.618,58.7239,58.5968,58.6956,372209.0
2017-12-14 13:30:00,83.18,83.22,83.07,83.12,347961.0,58.7027,58.7309,58.6251,58.6603,347961.0
2017-12-14 14:00:00,83.12,83.16,83.06,83.07,389963.0,58.6603,58.6886,58.618,58.6251,389963.0
2017-12-14 14:30:00,83.07,83.14,83.03,83.09,415596.0,58.6251,58.6745,58.5968,58.6392,415596.0
2017-12-14 15:00:00,83.09,83.11,83.02,83.06,343765.0,58.6392,58.6533,58.5898,58.618,343765.0
2017-12-14 15:30:00,83.07,83.09,82.89,82.93,1382732.0,58.6251,58.6392,58.498,58.5263,1382732.0
2017-12-15 09:30:00,83.16,83.2,82.91,83.04,6047398.0,58.6886,58.7168,58.5121,58.6039,6047398.0
2017-12-15 10:00:00,83.04,83.23,82.93,83.09,770928.0,58.6039,58.738,58.5263,58.6392,770928.0
2017-12-15 10:30:00,83.09,83.18,83.05,83.09,601135.0,58.6392,58.7027,58.6109,58.6392,601135.0
2017-12-15 11:00:00,83.09,83.11,83.0,83.06,381048.0,58.6392,58.6533,58.5757,58.618,381048.0
2017-12-15 11:30:00,83.06,83.15,83.06,83.13,393917.0,58.618,58.6815,58.618,58.6674,393917.0
2017-12-15 12:00:00,83.12,83.15,83.04,83.1,380429.0,58.6603,58.6815,58.6039,58.6462,380429.0
2017-12-15 12:30:00,83.1,83.11,83.0,83.02,334090.0,58.6462,58.6533,58.5757,58.5898,334090.0
2017-12-15 13:00:00,83.03,83.08,83.01,83.04,269900.0,58.5968,58.6321,58.5827,58.6039,269900.0
2017-12-15 13:30:00,83.04,83.09,82.99,83.03,277405.0,58.6039,58.6392,58.5686,58.5968,277405.0
2017-12-15 14:00:00,83.03,83.22,83.01,83.2,441281.0,58.5968,58.7309,58.5827,58.7168,441281.0
2017-12-15 14:30:00,83.19,83.28,83.13,83.17,409105.0,58.7098,58.7733,58.6674,58.6956,409105.0
2017-12-15 15:00:00,83.17,83.22,83.13,83.2,382232.0,58.6956,58.7309,58.6674,58.7168,382232.0
2017-12-15 15:30:00,83.2,83.21,82.87,82.99,2130833.0,58.7168,58.7239,58.4839,58.5686,2130833.0
2017-12-18 09:30:00,83.18,83.63,82.92,83.54,1354374.0,58.7027,59.0203,58.5192,58.9568,1354374.0
2017-12-18 10:00:00,83.54,83.68,83.48,83.53,603496.0,58.9568,59.0556,58.9144,58.9497,603496.0
2017-12-18 10:30:00,83.54,83.55,83.26,83.36,510690.0,58.9568,58.9638,58.7592,58.8297,510690.0
2017-12-18 11:00:00,83.36,83.44,83.3,83.33,418024.0,58.8297,58.8862,58.7874,58.8086,418024.0
2017-12-18 11:30:00,83.32,83.42,83.3,83.38,375476.0,58.8015,58.8721,58.7874,58.8438,375476.0
2017-12-18 12:00:00,83.38,83.39,83.28,83.31,359315.0,58.8438,58.8509,58.7733,58.7944,359315.0
2017-12-18 12:30:00,83.31,83.33,83.26,83.28,231077.0,58.7944,58.8086,58.7592,58.7733,231077.0
2017-12-18 13:00:00,83.27,83.28,83.15,83.22,361771.0,58.7662,58.7733,58.6815,58.7309,361771.0
2017-12-18 13:30:00,83.21,83.24,83.06,83.06,371461.0,58.7239,58.745,58.618,58.618,371461.0
2017-12-18 14:00:00,83.06,83.17,83.04,83.16,335424.0,58.618,58.6956,58.6039,58.6886,335424.0
2017-12-18 14:30:00,83.15,83.21,83.14,83.2,247806.0,58.6815,58.7239,58.6745,58.7168,247806.0
2017-12-18 15:00:00,83.2,83.23,83.13,83.14,332913.0,58.7168,58.738,58.6674,58.6745,332913.0
2017-12-18 15:30:00,83.15,83.17,82.91,82.95,1459376.0,58.6815,58.6956,58.5121,58.5404,1459376.0
2017-12-19 09:30:00,83.03,83.17,82.78,83.11,962448.0,58.5968,58.6956,58.4204,58.6533,962448.0
2017-12-19 10:00:00,83.11,83.12,82.87,83.03,738113.0,58.6533,58.6603,58.4839,58.5968,738113.0
2017-12-19 10:30:00,83.04,83.07,82.71,82.83,473178.0,58.6039,58.6251,58.371,58.4557,473178.0
2017-12-19 11:00:00,82.82,82.88,82.71,82.77,400376.0,58.4486,58.491,58.371,58.4133,400376.0
2017-12-19 11:30:00,82.77,82.83,82.72,82.8,455740.0,58.4133,58.4557,58.3781,58.4345,455740.0
2017-12-19 12:00:00,82.8,82.89,82.73,82.75,335962.0,58.4345,58.498,58.3851,58.3992,335962.0
2017-12-19 12:30:00,82.75,82.81,82.7,82.75,285350.0,58.3992,58.4416,58.3639,58.3992,285350.0
2017-12-19 13:00:00,82.74,82.82,82.7,82.7,259692.0,58.3922,58.4486,58.3639,58.3639,259692.0
2017-12-19 13:30:00,82.7,82.75,82.6,82.66,307916.0,58.3639,58.3992,58.2934,58.3357,307916.0
2017-12-19 14:00:00,82.66,82.66,82.47,82.49,523295.0,58.3357,58.3357,58.2016,58.2157,523295.0
2017-12-19 14:30:00,82.48,82.52,82.41,82.42,463831.0,58.2087,58.2369,58.1593,58.1663,463831.0
2017-12-19 15:00:00,82.41,82.52,82.35,82.45,562040.0,58.1593,58.2369,58.1169,58.1875,562040.0
2017-12-19 15:30:00,82.45,82.5,82.33,82.43,1533895.0,58.1875,58.2228,58.1028,58.1734,1533895.0
2017-12-20 09:30:00,82.6,82.81,82.52,82.62,1020848.0,58.2934,58.4416,58.2369,58.3075,1020848.0
2017-12-20 10:00:00,82.62,82.67,82.54,82.62,422352.0,58.3075,58.3428,58.251,58.3075,422352.0
2017-12-20 10:30:00,82.62,82.69,82.53,82.62,510409.0,58.3075,58.3569,58.244,58.3075,510409.0
2017-12-20 11:00:00,82.63,82.9,82.58,82.87,634976.0,58.3145,58.5051,58.2793,58.4839,634976.0
2017-12-20 11:30:00,82.87,82.9,82.75,82.78,391907.0,58.4839,58.5051,58.3992,58.4204,391907.0
2017-12-20 12:00:00,82.78,82.85,82.73,82.78,274887.0,58.4204,58.4698,58.3851,58.4204,274887.0
2017-12-20 12:30:00,82.79,82.85,82.76,82.84,300135.0,58.4275,58.4698,58.4063,58.4627,300135.0
2017-12-20 13:00:00,82.84,82.96,82.84,82.93,321642.0,58.4627,58.5474,58.4627,58.5263,321642.0
2017-12-20 13:30:00,82.94,83.14,82.91,83.09,515170.0,58.5333,58.6745,58.5121,58.6392,515170.0
2017-12-20 14:00:00,83.1,83.12,82.93,82.97,437549.0,58.6462,58.6603,58.5263,58.5545,437549.0
2017-12-20 14:30:00,82.97,82.98,82.77,82.83,538916.0,58.5545,58.5615,58.4133,58.4557,538916.0
2017-12-20 15:00:00,82.83,82.95,82.81,82.91,499163.0,58.4557,58.5404,58.4416,58.5121,499163.0
2017-12-20 15:30:00,82.91,82.97,82.83,82.87,1296070.0,58.5121,58.5545,58.4557,58.4839,1296070.0
2017-12-21 09:30:00,83.35,83.4,82.96,83.25,1226995.0,58.8227,58.858,58.5474,58.7521,1226995.0
2017-12-21 10:00:00,83.26,83.49,83.21,83.43,992814.0,58.7592,58.9215,58.7239,58.8791,992814.0
2017-12-21 10:30:00,83.43,83.87,83.43,83.81,1003406.0,58.8791,59.1896,58.8791,59.1473,1003406.0
2017-12-21 11:00:00,83.81,84.02,83.75,84.01,1152600.0,59.1473,59.2955,59.105,59.2885,1152600.0
2017-12-21 11:30:00,84.0,84.16,83.95,84.09,726624.0,59.2814,59.3943,59.2461,59.3449,726624.0
2017-12-21 12:00:00,84.09,84.12,83.9,83.97,615129.0,59.3449,59.3661,59.2108,59.2602,615129.0
2017-12-21 12:30:00,83.97,84.2,83.92,84.19,643517.0,59.2602,59.4225,59.2249,59.4155,643517.0
2017-12-21 13:00:00,84.19,84.27,84.13,84.26,445945.0,59.4155,59.4719,59.3731,59.4649,445945.0
2017-12-21 13:30:00,84.26,84.27,84.09,84.14,523601.0,59.4649,59.4719,59.3449,59.3802,523601.0
2017-12-21 14:00:00,84.13,84.24,84.11,84.2,547686.0,59.3731,59.4508,59.359,59.4225,547686.0
2017-12-21 14:30:00,84.2,84.22,84.04,84.11,503527.0,59.4225,59.4367,59.3096,59.359,503527.0
2017-12-21 15:00:00,84.11,84.13,84.04,84.07,645925.0,59.359,59.3731,59.3096,59.3308,645925.0
2017-12-21 15:30:00,84.08,84.08,83.8,83.87,1829172.0,59.3379,59.3379,59.1402,59.1896,1829172.0
2017-12-22 09:30:00,83.88,83.99,83.6,83.85,635884.0,59.1967,59.2743,58.9991,59.1755,635884.0
2017-12-22 10:00:00,83.85,83.9,83.66,83.68,383766.0,59.1755,59.2108,59.0414,59.0556,383766.0
2017-12-22 10:30:00,83.69,83.82,83.64,83.74,525597.0,59.0626,59.1544,59.0273,59.0979,525597.0
2017-12-22 11:00:00,83.73,83.85,83.72,83.77,334209.0,59.0908,59.1755,59.0838,59.1191,334209.0
2017-12-22 11:30:00,83.77,83.9,83.72,83.83,380112.0,59.1191,59.2108,59.0838,59.1614,380112.0
2017-12-22 12:00:00,83.82,83.84,83.75,83.8,220553.0,59.1544,59.1685,59.105,59.1402,220553.0
2017-12-22 12:30:00,83.8,83.86,83.76,83.77,506300.0,59.1402,59.1826,59.112,59.1191,506300.0
2017-12-22 13:00:00,83.78,83.78,83.69,83.7,300208.0,59.1261,59.1261,59.0626,59.0697,300208.0
2017-12-22 13:30:00,83.7,83.74,83.67,83.71,308134.0,59.0697,59.0979,59.0485,59.0767,308134.0
2017-12-22 14:00:00,83.71,83.77,83.7,83.72,479053.0,59.0767,59.1191,59.0697,59.0838,479053.0
2017-12-22 14:30:00,83.73,83.77,83.72,83.75,257508.0,59.0908,59.1191,59.0838,59.105,257508.0
2017-12-22 15:00:00,83.76,83.82,83.73,83.79,326783.0,59.112,59.1544,59.0908,59.1332,326783.0
2017-12-22 15:30:00,83.79,84.02,83.77,83.97,2531900.0,59.1332,59.2955,59.1191,59.2602,2531900.0
2017-12-26 09:30:00,83.96,84.36,83.96,84.03,936525.0,59.2532,59.5355,59.2532,59.3026,936525.0
2017-12-26 10:00:00,84.03,84.11,83.95,84.1,295184.0,59.3026,59.359,59.2461,59.352,295184.0
2017-12-26 10:30:00,84.1,84.23,84.09,84.13,309640.0,59.352,59.4437,59.3449,59.3731,309640.0
2017-12-26 11:00:00,84.14,84.2,84.06,84.19,209087.0,59.3802,59.4225,59.3237,59.4155,209087.0
2017-12-26 11:30:00,84.2,84.21,84.12,84.14,181573.0,59.4225,59.4296,59.3661,59.3802,181573.0
2017-12-26 12:00:00,84.15,84.16,84.06,84.08,181240.0,59.3873,59.3943,59.3237,59.3379,181240.0
2017-12-26 12:30:00,84.08,84.08,84.02,84.02,149563.0,59.3379,59.3379,59.2955,59.2955,149563.0
2017-12-26 13:00:00,84.02,84.06,83.99,84.01,145096.0,59.2955,59.3237,59.2743,59.2885,145096.0
2017-12-26 13:30:00,84.0,84.01,83.9,83.98,224204.0,59.2814,59.2885,59.2108,59.2673,224204.0
2017-12-26 14:00:00,83.98,83.98,83.91,83.97,155269.0,59.2673,59.2673,59.2179,59.2602,155269.0
2017-12-26 14:30:00,83.97,84.02,83.94,84.02,169485.0,59.2602,59.2955,59.239,59.2955,169485.0
2017-12-26 15:00:00,84.02,84.02,83.93,83.94,203617.0,59.2955,59.2955,59.232,59.239,203617.0
2017-12-26 15:30:00,83.94,84.02,83.92,83.97,533051.0,59.239,59.2955,59.2249,59.2602,533051.0
2017-12-27 09:30:00,83.99,84.1,83.89,83.98,543781.0,59.2743,59.352,59.2038,59.2673,543781.0
2017-12-27 10:00:00,83.98,83.99,83.78,83.81,285420.0,59.2673,59.2743,59.1261,59.1473,285420.0
2017-12-27 10:30:00,83.81,83.91,83.78,83.89,337486.0,59.1473,59.2179,59.1261,59.2038,337486.0
2017-12-27 11:00:00,83.89,83.95,83.87,83.88,361270.0,59.2038,59.2461,59.1896,59.1967,361270.0
2017-12-27 11:30:00,83.88,83.95,83.82,83.88,261662.0,59.1967,59.2461,59.1544,59.1967,261662.0
2017-12-27 12:00:00,83.89,83.91,83.85,83.86,248928.0,59.2038,59.2179,59.1755,59.1826,248928.0
2017-12-27 12:30:00,83.85,83.89,83.77,83.81,239165.0,59.1755,59.2038,59.1191,59.1473,239165.0
2017-12-27 13:00:00,83.8,83.82,83.75,83.76,183458.0,59.1402,59.1544,59.105,59.112,183458.0
2017-12-27 13:30:00,83.75,83.83,83.74,83.83,234522.0,59.105,59.1614,59.0979,59.1614,234522.0
2017-12-27 14:00:00,83.82,83.85,83.75,83.83,413739.0,59.1544,59.1755,59.105,59.1614,413739.0
2017-12-27 14:30:00,83.82,83.9,83.81,83.86,287732.0,59.1544,59.2108,59.1473,59.1826,287732.0
2017-12-27 15:00:00,83.87,83.88,83.75,83.79,260698.0,59.1896,59.1967,59.105,59.1332,260698.0
2017-12-27 15:30:00,83.8,83.92,83.79,83.88,850065.0,59.1402,59.2249,59.1332,59.1967,850065.0
2017-12-28 09:30:00,83.98,84.05,83.8,83.91,697213.0,59.2673,59.3167,59.1402,59.2179,697213.0
2017-12-28 10:00:00,83.91,83.97,83.88,83.89,373047.0,59.2179,59.2602,59.1967,59.2038,373047.0
2017-12-28 10:30:00,83.9,84.0,83.89,83.97,334981.0,59.2108,59.2814,59.2038,59.2602,334981.0
2017-12-28 11:00:00,83.96,83.99,83.84,83.89,389121.0,59.2532,59.2743,59.1685,59.2038,389121.0
2017-12-28 11:30:00,83.9,83.95,83.89,83.94,204024.0,59.2108,59.2461,59.2038,59.239,204024.0
2017-12-28 12:00:00,83.94,83.94,83.86,83.87,153076.0,59.239,59.239,59.1826,59.1896,153076.0
2017-12-28 12:30:00,83.87,83.91,83.85,83.9,166733.0,59.1896,59.2179,59.1755,59.2108,166733.0
2017-12-28 13:00:00,83.9,83.91,83.87,83.89,224040.0,59.2108,59.2179,59.1896,59.2038,224040.0
2017-12-28 13:30:00,83.9,83.95,83.88,83.92,262580.0,59.2108,59.2461,59.1967,59.2249,262580.0
2017-12-28 14:00:00,83.92,83.93,83.87,83.92,194455.0,59.2249,59.232,59.1896,59.2249,194455.0
2017-12-28 14:30:00,83.91,84.0,83.91,83.97,356278.0,59.2179,59.2814,59.2179,59.2602,356278.0
2017-12-28 15:00:00,83.98,84.0,83.95,84.0,321374.0,59.2673,59.2814,59.2461,59.2814,321374.0
2017-12-28 15:30:00,84.0,84.05,83.92,83.99,1122455.0,59.2814,59.3167,59.2249,59.2743,1122455.0
2017-12-29 09:30:00,84.0,84.2,83.92,84.0,795502.0,59.2814,59.4225,59.2249,59.2814,795502.0
2017-12-29 10:00:00,84.01,84.05,83.92,83.95,305910.0,59.2885,59.3167,59.2249,59.2461,305910.0
2017-12-29 10:30:00,83.95,84.02,83.92,84.0,302677.0,59.2461,59.2955,59.2249,59.2814,302677.0
2017-12-29 11:00:00,83.99,84.03,83.91,84.0,359218.0,59.2743,59.3026,59.2179,59.2814,359218.0
2017-12-29 11:30:00,84.01,84.01,83.95,83.97,238779.0,59.2885,59.2885,59.2461,59.2602,238779.0
2017-12-29 12:00:00,83.97,84.0,83.94,83.98,174917.0,59.2602,59.2814,59.239,59.2673,174917.0
2017-12-29 12:30:00,83.98,83.99,83.92,83.95,158090.0,59.2673,59.2743,59.2249,59.2461,158090.0
2017-12-29 13:00:00,83.95,83.97,83.94,83.95,146044.0,59.2461,59.2602,59.239,59.2461,146044.0
2017-12-29 13:30:00,83.95,84.02,83.93,84.02,185164.0,59.2461,59.2955,59.232,59.2955,185164.0
2017-12-29 14:00:00,84.02,84.02,83.9,83.94,214704.0,59.2955,59.2955,59.2108,59.239,214704.0
2017-12-29 14:30:00,83.94,83.94,83.9,83.92,171959.0,59.239,59.239,59.2108,59.2249,171959.0
2017-12-29 15:00:00,83.93,84.0,83.9,83.95,279976.0,59.232,59.2814,59.2108,59.2461,279976.0
2017-12-29 15:30:00,83.95,83.96,83.78,83.8,1445660.0,59.2461,59.2532,59.1261,59.1402,1445660.0
2018-01-02 09:30:00,83.82,83.94,83.66,83.74,1183216.0,59.1544,59.239,59.0414,59.0979,1183216.0
2018-01-02 10:00:00,83.75,83.93,83.74,83.87,596591.0,59.105,59.232,59.0979,59.1896,596591.0
2018-01-02 10:30:00,83.87,83.89,83.76,83.84,548465.0,59.1896,59.2038,59.112,59.1685,548465.0
2018-01-02 11:00:00,83.84,83.98,83.81,83.93,474046.0,59.1685,59.2673,59.1473,59.232,474046.0
2018-01-02 11:30:00,83.92,84.25,83.92,84.24,533381.0,59.2249,59.4578,59.2249,59.4508,533381.0
2018-01-02 12:00:00,84.24,84.56,84.23,84.53,734206.0,59.4508,59.6766,59.4437,59.6554,734206.0
2018-01-02 12:30:00,84.53,84.65,84.51,84.64,386979.0,59.6554,59.7401,59.6413,59.7331,386979.0
2018-01-02 13:00:00,84.63,84.76,84.63,84.68,384031.0,59.726,59.8177,59.726,59.7613,384031.0
2018-01-02 13:30:00,84.68,84.75,84.66,84.75,290874.0,59.7613,59.8107,59.7472,59.8107,290874.0
2018-01-02 14:00:00,84.75,84.89,84.71,84.89,515975.0,59.8107,59.9095,59.7825,59.9095,515975.0
2018-01-02 14:30:00,84.89,84.98,84.88,84.91,458897.0,59.9095,59.973,59.9024,59.9236,458897.0
2018-01-02 15:00:00,84.92,85.0,84.86,84.98,601859.0,59.9307,59.9871,59.8883,59.973,601859.0
2018-01-02 15:30:00,84.98,85.2,84.94,85.05,2224136.0,59.973,60.1283,59.9448,60.0224,2224136.0
2018-01-03 09:30:00,85.16,85.33,84.82,85.28,1269643.0,60.1,60.22,59.8601,60.1847,1269643.0
2018-01-03 10:00:00,85.27,85.6,85.27,85.56,690139.0,60.1777,60.4106,60.1777,60.3823,690139.0
2018-01-03 10:30:00,85.56,85.59,85.39,85.46,575882.0,60.3823,60.4035,60.2624,60.3118,575882.0
2018-01-03 11:00:00,85.46,85.7,85.43,85.68,821156.0,60.3118,60.4811,60.2906,60.467,821156.0
2018-01-03 11:30:00,85.69,85.7,85.52,85.61,451061.0,60.4741,60.4811,60.3541,60.4176,451061.0
2018-01-03 12:00:00,85.62,85.75,85.61,85.73,381595.0,60.4247,60.5164,60.4176,60.5023,381595.0
2018-01-03 12:30:00,85.73,86.19,85.73,86.17,682031.0,60.5023,60.8269,60.5023,60.8128,682031.0
2018-01-03 13:00:00,86.18,86.54,86.17,86.46,896260.0,60.8199,61.0739,60.8128,61.0175,896260.0
2018-01-03 13:30:00,86.46,86.69,86.46,86.65,739849.0,61.0175,61.1798,61.0175,61.1516,739849.0
2018-01-03 14:00:00,86.65,86.84,86.57,86.81,838577.0,61.1516,61.2857,61.0951,61.2645,838577.0
2018-01-03 14:30:00,86.81,86.87,86.68,86.79,853744.0,61.2645,61.3068,61.1728,61.2504,853744.0
2018-01-03 15:00:00,86.79,86.97,86.76,86.91,766943.0,61.2504,61.3774,61.2292,61.3351,766943.0
2018-01-03 15:30:00,86.91,86.96,86.63,86.7,2191804.0,61.3351,61.3704,61.1375,61.1869,2191804.0
2018-01-04 09:30:00,86.78,86.95,86.43,86.82,1117728.0,61.2433,61.3633,60.9963,61.2716,1117728.0
2018-01-04 10:00:00,86.82,86.98,86.75,86.98,805849.0,61.2716,61.3845,61.2222,61.3845,805849.0
2018-01-04 10:30:00,86.98,86.98,86.51,86.6,681740.0,61.3845,61.3845,61.0528,61.1163,681740.0
2018-01-04 11:00:00,86.6,86.94,86.55,86.91,691338.0,61.1163,61.3562,61.081,61.3351,691338.0
2018-01-04 11:30:00,86.91,87.2,86.9,87.17,763368.0,61.3351,61.5397,61.328,61.5186,763368.0
2018-01-04 12:00:00,87.16,87.22,87.01,87.11,353330.0,61.5115,61.5538,61.4056,61.4762,353330.0
2018-01-04 12:30:00,87.11,87.16,86.85,86.94,506299.0,61.4762,61.5115,61.2927,61.3562,506299.0
2018-01-04 13:00:00,86.94,86.96,86.76,86.79,273390.0,61.3562,61.3704,61.2292,61.2504,273390.0
2018-01-04 13:30:00,86.79,86.88,86.72,86.78,411758.0,61.2504,61.3139,61.201,61.2433,411758.0
2018-01-04 14:00:00,86.77,86.78,86.65,86.67,303063.0,61.2363,61.2433,61.1516,61.1657,303063.0
2018-01-04 14:30:00,86.67,86.79,86.66,86.77,271185.0,61.1657,61.2504,61.1586,61.2363,271185.0
2018-01-04 15:00:00,86.77,86.84,86.75,86.84,545038.0,61.2363,61.2857,61.2222,61.2857,545038.0
2018-01-04 15:30:00,86.84,86.89,86.64,86.81,1463904.0,61.2857,61.321,61.1445,61.2645,1463904.0
2018-01-05 09:30:00,86.75,86.88,86.28,86.64,993256.0,61.2222,61.3139,60.8905,61.1445,993256.0
2018-01-05 10:00:00,86.63,86.68,86.09,86.21,689503.0,61.1375,61.1728,60.7564,60.8411,689503.0
2018-01-05 10:30:00,86.2,86.29,85.7,85.87,1296052.0,60.834,60.8975,60.4811,60.6011,1296052.0
2018-01-05 11:00:00,85.86,86.03,85.83,86.0,615708.0,60.5941,60.714,60.5729,60.6929,615708.0
2018-01-05 11:30:00,86.0,86.12,85.92,86.07,513508.0,60.6929,60.7775,60.6364,60.7423,513508.0
2018-01-05 12:00:00,86.08,86.19,86.04,86.06,314103.0,60.7493,60.8269,60.7211,60.7352,314103.0
2018-01-05 12:30:00,86.06,86.15,86.04,86.14,390984.0,60.7352,60.7987,60.7211,60.7917,390984.0
2018-01-05 13:00:00,86.14,86.29,86.13,86.28,280213.0,60.7917,60.8975,60.7846,60.8905,280213.0
2018-01-05 13:30:00,86.28,86.44,86.2,86.26,548026.0,60.8905,61.0034,60.834,60.8763,548026.0
2018-01-05 14:00:00,86.27,86.37,86.21,86.33,234087.0,60.8834,60.954,60.8411,60.9257,234087.0
2018-01-05 14:30:00,86.33,86.45,86.31,86.43,339002.0,60.9257,61.0104,60.9116,60.9963,339002.0
2018-01-05 15:00:00,86.44,86.47,86.35,86.44,336403.0,61.0034,61.0245,60.9399,61.0034,336403.0
2018-01-05 15:30:00,86.45,86.82,86.44,86.69,1775718.0,61.0104,61.2716,61.0034,61.1798,1775718.0
2018-01-08 09:30:00,86.7,87.12,86.67,86.68,1132804.0,61.1869,61.4833,61.1657,61.1728,1132804.0
2018-01-08 10:00:00,86.69,86.81,86.6,86.65,634439.0,61.1798,61.2645,61.1163,61.1516,634439.0
2018-01-08 10:30:00,86.65,86.83,86.65,86.76,335646.0,61.1516,61.2786,61.1516,61.2292,335646.0
2018-01-08 11:00:00,86.76,86.85,86.69,86.72,291543.0,61.2292,61.2927,61.1798,61.201,291543.0
2018-01-08 11:30:00,86.73,86.82,86.72,86.81,193338.0,61.208,61.2716,61.201,61.2645,193338.0
2018-01-08 12:00:00,86.8,86.88,86.79,86.82,297304.0,61.2574,61.3139,61.2504,61.2716,297304.0
2018-01-08 12:30:00,86.82,86.84,86.73,86.75,262662.0,61.2716,61.2857,61.208,61.2222,262662.0
2018-01-08 13:00:00,86.75,87.01,86.75,87.0,318680.0,61.2222,61.4056,61.2222,61.3986,318680.0
2018-01-08 13:30:00,87.0,87.1,86.96,87.09,296652.0,61.3986,61.4692,61.3704,61.4621,296652.0
2018-01-08 14:00:00,87.1,87.11,86.97,87.03,279372.0,61.4692,61.4762,61.3774,61.4198,279372.0
2018-01-08 14:30:00,87.03,87.05,86.96,87.0,343532.0,61.4198,61.4339,61.3704,61.3986,343532.0
2018-01-08 15:00:00,87.01,87.1,87.0,87.0,502602.0,61.4056,61.4692,61.3986,61.3986,502602.0
2018-01-08 15:30:00,87.0,87.15,86.96,87.08,1100718.0,61.3986,61.5044,61.3704,61.455,1100718.0
2018-01-09 09:30:00,86.94,87.15,86.73,86.9,763133.0,61.3562,61.5044,61.208,61.328,763133.0
2018-01-09 10:00:00,86.91,86.91,86.69,86.81,438715.0,61.3351,61.3351,61.1798,61.2645,438715.0
2018-01-09 10:30:00,86.82,86.83,86.65,86.77,365621.0,61.2716,61.2786,61.1516,61.2363,365621.0
2018-01-09 11:00:00,86.76,86.99,86.7,86.94,484558.0,61.2292,61.3915,61.1869,61.3562,484558.0
2018-01-09 11:30:00,86.93,87.08,86.89,86.96,408420.0,61.3492,61.455,61.321,61.3704,408420.0
2018-01-09 12:00:00,86.96,87.1,86.96,86.97,267922.0,61.3704,61.4692,61.3704,61.3774,267922.0
2018-01-09 12:30:00,86.98,87.05,86.97,87.02,454928.0,61.3845,61.4339,61.3774,61.4127,454928.0
2018-01-09 13:00:00,87.02,87.09,86.98,87.01,332203.0,61.4127,61.4621,61.3845,61.4056,332203.0
2018-01-09 13:30:00,87.01,87.12,87.0,87.09,258759.0,61.4056,61.4833,61.3986,61.4621,258759.0
2018-01-09 14:00:00,87.09,87.09,86.94,86.94,264334.0,61.4621,61.4621,61.3562,61.3562,264334.0
2018-01-09 14:30:00,86.94,87.0,86.91,86.97,245573.0,61.3562,61.3986,61.3351,61.3774,245573.0
2018-01-09 15:00:00,86.97,86.97,86.83,86.83,349399.0,61.3774,61.3774,61.2786,61.2786,349399.0
2018-01-09 15:30:00,86.83,86.9,86.74,86.81,1229388.0,61.2786,61.328,61.2151,61.2645,1229388.0
2018-01-10 09:30:00,87.0,87.19,86.73,86.95,1166592.0,61.3986,61.5327,61.208,61.3633,1166592.0
2018-01-10 10:00:00,86.94,86.95,86.63,86.74,748615.0,61.3562,61.3633,61.1375,61.2151,748615.0
2018-01-10 10:30:00,86.73,86.83,86.47,86.53,737104.0,61.208,61.2786,61.0245,61.0669,737104.0
2018-01-10 11:00:00,86.53,86.72,86.52,86.72,431922.0,61.0669,61.201,61.0598,61.201,431922.0
2018-01-10 11:30:00,86.72,86.85,86.57,86.58,400645.0,61.201,61.2927,61.0951,61.1022,400645.0
2018-01-10 12:00:00,86.58,86.64,86.54,86.57,194503.0,61.1022,61.1445,61.0739,61.0951,194503.0
2018-01-10 12:30:00,86.58,86.59,86.45,86.48,240212.0,61.1022,61.1092,61.0104,61.0316,240212.0
2018-01-10 13:00:00,86.48,86.49,86.07,86.09,827694.0,61.0316,61.0387,60.7423,60.7564,827694.0
2018-01-10 13:30:00,86.09,86.38,86.05,86.24,522685.0,60.7564,60.961,60.7281,60.8622,522685.0
2018-01-10 14:00:00,86.25,86.28,86.11,86.28,394873.0,60.8693,60.8905,60.7705,60.8905,394873.0
2018-01-10 14:30:00,86.28,86.32,86.16,86.3,391436.0,60.8905,60.9187,60.8058,60.9046,391436.0
2018-01-10 15:00:00,86.31,86.38,85.98,85.98,637987.0,60.9116,60.961,60.6787,60.6787,637987.0
2018-01-10 15:30:00,85.99,86.18,85.98,86.07,1307191.0,60.6858,60.8199,60.6787,60.7423,1307191.0
2018-01-11 09:30:00,86.36,86.55,85.93,86.41,1288116.0,60.9469,61.081,60.6435,60.9822,1288116.0
2018-01-11 10:00:00,86.4,86.77,86.4,86.69,1434672.0,60.9751,61.2363,60.9751,61.1798,1434672.0
2018-01-11 10:30:00,86.69,87.03,86.69,86.98,1185693.0,61.1798,61.4198,61.1798,61.3845,1185693.0
2018-01-11 11:00:00,86.98,87.14,86.88,87.07,1128288.0,61.3845,61.4974,61.3139,61.448,1128288.0
2018-01-11 11:30:00,87.08,87.21,87.0,87.2,855999.0,61.455,61.5468,61.3986,61.5397,855999.0
2018-01-11 12:00:00,87.2,87.37,87.18,87.27,689411.0,61.5397,61.6597,61.5256,61.5891,689411.0
2018-01-11 12:30:00,87.26,87.37,87.21,87.3,485654.0,61.5821,61.6597,61.5468,61.6103,485654.0
2018-01-11 13:00:00,87.3,87.33,87.18,87.23,564571.0,61.6103,61.6315,61.5256,61.5609,564571.0
2018-01-11 13:30:00,87.23,87.24,87.09,87.11,337233.0,61.5609,61.568,61.4621,61.4762,337233.0
2018-01-11 14:00:00,87.12,87.16,86.96,86.97,571762.0,61.4833,61.5115,61.3704,61.3774,571762.0
2018-01-11 14:30:00,86.97,86.99,86.77,86.84,380299.0,61.3774,61.3915,61.2363,61.2857,380299.0
2018-01-11 15:00:00,86.84,86.86,86.6,86.69,573843.0,61.2857,61.2998,61.1163,61.1798,573843.0
2018-01-11 15:30:00,86.69,86.95,86.64,86.91,1436083.0,61.1798,61.3633,61.1445,61.3351,1436083.0
2018-01-12 09:30:00,87.2,87.99,87.18,87.59,1180138.0,61.5397,62.0973,61.5256,61.815,1180138.0
2018-01-12 10:00:00,87.59,87.67,87.41,87.49,562789.0,61.815,61.8714,61.6879,61.7444,562789.0
2018-01-12 10:30:00,87.5,87.76,87.49,87.7,525915.0,61.7515,61.9349,61.7444,61.8926,525915.0
2018-01-12 11:00:00,87.7,87.75,87.27,87.38,746476.0,61.8926,61.9279,61.5891,61.6668,746476.0
2018-01-12 11:30:00,87.38,87.5,87.35,87.49,386067.0,61.6668,61.7515,61.6456,61.7444,386067.0
2018-01-12 12:00:00,87.5,87.61,87.44,87.53,378235.0,61.7515,61.8291,61.7091,61.7726,378235.0
2018-01-12 12:30:00,87.53,87.53,87.34,87.4,314671.0,61.7726,61.7726,61.6385,61.6809,314671.0
2018-01-12 13:00:00,87.4,87.41,87.29,87.34,278724.0,61.6809,61.6879,61.6032,61.6385,278724.0
2018-01-12 13:30:00,87.35,87.49,87.35,87.42,240796.0,61.6456,61.7444,61.6456,61.695,240796.0
2018-01-12 14:00:00,87.42,87.5,87.35,87.37,436414.0,61.695,61.7515,61.6456,61.6597,436414.0
2018-01-12 14:30:00,87.37,87.43,87.32,87.35,270228.0,61.6597,61.702,61.6244,61.6456,270228.0
2018-01-12 15:00:00,87.34,87.38,87.23,87.36,458090.0,61.6385,61.6668,61.5609,61.6526,458090.0
2018-01-12 15:30:00,87.36,87.6,87.3,87.51,1618604.0,61.6526,61.822,61.6103,61.7585,1618604.0
2018-01-16 09:30:00,87.74,87.76,87.22,87.49,960158.0,61.9208,61.9349,61.5538,61.7444,960158.0
2018-01-16 10:00:00,87.48,87.53,87.32,87.48,515338.0,61.7373,61.7726,61.6244,61.7373,515338.0
2018-01-16 10:30:00,87.48,87.48,87.05,87.08,590935.0,61.7373,61.7373,61.4339,61.455,590935.0
2018-01-16 11:00:00,87.07,87.19,86.97,87.12,488824.0,61.448,61.5327,61.3774,61.4833,488824.0
2018-01-16 11:30:00,87.12,87.18,86.9,86.92,420380.0,61.4833,61.5256,61.328,61.3421,420380.0
2018-01-16 12:00:00,86.93,87.08,86.84,87.05,374754.0,61.3492,61.455,61.2857,61.4339,374754.0
2018-01-16 12:30:00,87.05,87.18,87.05,87.07,330977.0,61.4339,61.5256,61.4339,61.448,330977.0
2018-01-16 13:00:00,87.06,87.21,87.04,87.15,276056.0,61.4409,61.5468,61.4268,61.5044,276056.0
2018-01-16 13:30:00,87.16,87.19,86.96,87.01,251748.0,61.5115,61.5327,61.3704,61.4056,251748.0
2018-01-16 14:00:00,87.02,87.06,86.64,86.74,701049.0,61.4127,61.4409,61.1445,61.2151,701049.0
2018-01-16 14:30:00,86.73,86.87,86.6,86.86,545622.0,61.208,61.3068,61.1163,61.2998,545622.0
2018-01-16 15:00:00,86.87,87.03,86.82,86.98,529691.0,61.3068,61.4198,61.2716,61.3845,529691.0
2018-01-16 15:30:00,86.97,87.1,86.89,86.93,1240136.0,61.3774,61.4692,61.321,61.3492,1240136.0
2018-01-17 09:30:00,87.2,87.29,86.96,87.0,891957.0,61.5397,61.6032,61.3704,61.3986,891957.0
2018-01-17 10:00:00,87.0,87.41,86.93,87.36,490495.0,61.3986,61.6879,61.3492,61.6526,490495.0
2018-01-17 10:30:00,87.36,87.41,87.23,87.39,382742.0,61.6526,61.6879,61.5609,61.6738,382742.0
2018-01-17 11:00:00,87.4,87.43,87.27,87.36,323904.0,61.6809,61.702,61.5891,61.6526,323904.0
2018-01-17 11:30:00,87.37,87.56,87.36,87.43,430948.0,61.6597,61.7938,61.6526,61.702,430948.0
2018-01-17 12:00:00,87.43,87.47,87.28,87.43,269015.0,61.702,61.7303,61.5962,61.702,269015.0
2018-01-17 12:30:00,87.43,87.8,87.38,87.79,427289.0,61.702,61.9632,61.6668,61.9561,427289.0
2018-01-17 13:00:00,87.79,87.85,87.67,87.67,451759.0,61.9561,61.9985,61.8714,61.8714,451759.0
2018-01-17 13:30:00,87.67,87.78,87.66,87.77,315669.0,61.8714,61.9491,61.8644,61.942,315669.0
2018-01-17 14:00:00,87.77,88.21,87.76,88.15,1094450.0,61.942,62.2525,61.9349,62.2102,1094450.0
2018-01-17 14:30:00,88.15,88.16,87.99,88.02,620364.0,62.2102,62.2172,62.0973,62.1184,620364.0
2018-01-17 15:00:00,88.03,88.2,88.01,88.13,857535.0,62.1255,62.2455,62.1114,62.1961,857535.0
2018-01-17 15:30:00,88.13,88.2,87.94,88.02,1516123.0,62.1961,62.2455,62.062,62.1184,1516123.0
2018-01-18 09:30:00,87.77,88.19,87.44,87.95,913181.0,61.942,62.2384,61.7091,62.069,913181.0
2018-01-18 10:00:00,87.96,87.98,87.63,87.76,406280.0,62.0761,62.0902,61.8432,61.9349,406280.0
2018-01-18 10:30:00,87.77,87.81,87.45,87.46,314181.0,61.942,61.9702,61.7162,61.7232,314181.0
2018-01-18 11:00:00,87.47,87.75,87.46,87.56,554412.0,61.7303,61.9279,61.7232,61.7938,554412.0
2018-01-18 11:30:00,87.58,87.78,87.34,87.51,391055.0,61.8079,61.9491,61.6385,61.7585,391055.0
2018-01-18 12:00:00,87.49,87.64,87.47,87.63,347523.0,61.7444,61.8503,61.7303,61.8432,347523.0
2018-01-18 12:30:00,87.62,87.62,87.52,87.59,235281.0,61.8361,61.8361,61.7656,61.815,235281.0
2018-01-18 13:00:00,87.59,87.59,87.41,87.45,234434.0,61.815,61.815,61.6879,61.7162,234434.0
2018-01-18 13:30:00,87.46,87.62,87.38,87.6,276283.0,61.7232,61.8361,61.6668,61.822,276283.0
2018-01-18 14:00:00,87.61,87.74,87.6,87.65,347183.0,61.8291,61.9208,61.822,61.8573,347183.0
2018-01-18 14:30:00,87.65,87.74,87.62,87.65,366650.0,61.8573,61.9208,61.8361,61.8573,366650.0
2018-01-18 15:00:00,87.65,87.66,87.53,87.53,380148.0,61.8573,61.8644,61.7726,61.7726,380148.0
2018-01-18 15:30:00,87.53,87.55,87.4,87.44,1212419.0,61.7726,61.7867,61.6809,61.7091,1212419.0
2018-01-19 09:30:00,87.57,87.76,86.82,86.98,2750420.0,61.8009,61.9349,61.2716,61.3845,2750420.0
2018-01-19 10:00:00,86.98,87.0,86.67,86.97,522942.0,61.3845,61.3986,61.1657,61.3774,522942.0
2018-01-19 10:30:00,86.96,87.16,86.94,87.11,414061.0,61.3704,61.5115,61.3562,61.4762,414061.0
2018-01-19 11:00:00,87.11,87.11,86.8,86.8,376495.0,61.4762,61.4762,61.2574,61.2574,376495.0
2018-01-19 11:30:00,86.79,86.84,86.61,86.75,445723.0,61.2504,61.2857,61.1234,61.2222,445723.0
2018-01-19 12:00:00,86.75,86.85,86.7,86.78,281087.0,61.2222,61.2927,61.1869,61.2433,281087.0
2018-01-19 12:30:00,86.78,86.85,86.68,86.84,445554.0,61.2433,61.2927,61.1728,61.2857,445554.0
2018-01-19 13:00:00,86.84,86.84,86.68,86.72,274363.0,61.2857,61.2857,61.1728,61.201,274363.0
2018-01-19 13:30:00,86.72,86.79,86.67,86.74,252930.0,61.201,61.2504,61.1657,61.2151,252930.0
2018-01-19 14:00:00,86.74,86.92,86.72,86.85,274998.0,61.2151,61.3421,61.201,61.2927,274998.0
2018-01-19 14:30:00,86.86,86.96,86.85,86.94,346627.0,61.2998,61.3704,61.2927,61.3562,346627.0
2018-01-19 15:00:00,86.93,87.06,86.91,87.06,341890.0,61.3492,61.4409,61.3351,61.4409,341890.0
2018-01-19 15:30:00,87.06,87.15,87.01,87.14,1613983.0,61.4409,61.5044,61.4056,61.4974,1613983.0
2018-01-22 09:30:00,87.17,87.48,87.05,87.25,650570.0,61.5186,61.7373,61.4339,61.575,650570.0
2018-01-22 10:00:00,87.25,87.54,87.18,87.46,428215.0,61.575,61.7797,61.5256,61.7232,428215.0
2018-01-22 10:30:00,87.47,87.54,87.28,87.45,402575.0,61.7303,61.7797,61.5962,61.7162,402575.0
2018-01-22 11:00:00,87.45,87.75,87.44,87.7,458981.0,61.7162,61.9279,61.7091,61.8926,458981.0
2018-01-22 11:30:00,87.7,87.77,87.61,87.72,360766.0,61.8926,61.942,61.8291,61.9067,360766.0
2018-01-22 12:00:00,87.72,87.73,87.57,87.62,326435.0,61.9067,61.9138,61.8009,61.8361,326435.0
2018-01-22 12:30:00,87.62,87.66,87.51,87.57,433261.0,61.8361,61.8644,61.7585,61.8009,433261.0
2018-01-22 13:00:00,87.58,87.84,87.55,87.84,298417.0,61.8079,61.9914,61.7867,61.9914,298417.0
2018-01-22 13:30:00,87.84,87.9,87.75,87.9,327880.0,61.9914,62.0337,61.9279,62.0337,327880.0
2018-01-22 14:00:00,87.9,87.91,87.76,87.84,296796.0,62.0337,62.0408,61.9349,61.9914,296796.0
2018-01-22 14:30:00,87.84,87.9,87.8,87.81,284142.0,61.9914,62.0337,61.9632,61.9702,284142.0
2018-01-22 15:00:00,87.8,87.95,87.79,87.92,399391.0,61.9632,62.069,61.9561,62.0479,399391.0
2018-01-22 15:30:00,87.92,88.29,87.91,88.29,1650042.0,62.0479,62.309,62.0408,62.309,1650042.0
2018-01-23 09:30:00,88.25,88.46,88.04,88.17,826199.0,62.2807,62.429,62.1325,62.2243,826199.0
2018-01-23 10:00:00,88.17,88.23,87.74,87.92,563847.0,62.2243,62.2666,61.9208,62.0479,563847.0
2018-01-23 10:30:00,87.92,88.25,87.75,88.18,451056.0,62.0479,62.2807,61.9279,62.2313,451056.0
2018-01-23 11:00:00,88.18,88.26,88.05,88.06,409131.0,62.2313,62.2878,62.1396,62.1467,409131.0
2018-01-23 11:30:00,88.06,88.17,88.04,88.09,401926.0,62.1467,62.2243,62.1325,62.1678,401926.0
2018-01-23 12:00:00,88.09,88.12,87.88,87.89,266674.0,62.1678,62.189,62.0196,62.0267,266674.0
2018-01-23 12:30:00,87.88,88.13,87.88,88.12,244973.0,62.0196,62.1961,62.0196,62.189,244973.0
2018-01-23 13:00:00,88.12,88.16,88.06,88.13,318855.0,62.189,62.2172,62.1467,62.1961,318855.0
2018-01-23 13:30:00,88.13,88.21,88.12,88.19,318766.0,62.1961,62.2525,62.189,62.2384,318766.0
2018-01-23 14:00:00,88.19,88.21,87.99,88.17,494842.0,62.2384,62.2525,62.0973,62.2243,494842.0
2018-01-23 14:30:00,88.17,88.35,88.13,88.33,383628.0,62.2243,62.3513,62.1961,62.3372,383628.0
2018-01-23 15:00:00,88.34,88.39,88.22,88.33,380214.0,62.3443,62.3796,62.2596,62.3372,380214.0
2018-01-23 15:30:00,88.34,88.44,88.26,88.31,1311004.0,62.3443,62.4148,62.2878,62.3231,1311004.0
2018-01-24 09:30:00,88.49,88.62,88.21,88.5,926048.0,62.4501,62.5419,62.2525,62.4572,926048.0
2018-01-24 10:00:00,88.5,88.74,88.49,88.64,568662.0,62.4572,62.6266,62.4501,62.556,568662.0
2018-01-24 10:30:00,88.65,88.92,88.62,88.74,593813.0,62.563,62.7536,62.5419,62.6266,593813.0
2018-01-24 11:00:00,88.74,88.78,88.38,88.52,540236.0,62.6266,62.6548,62.3725,62.4713,540236.0
2018-01-24 11:30:00,88.51,88.63,88.29,88.31,487041.0,62.4642,62.5489,62.309,62.3231,487041.0
2018-01-24 12:00:00,88.31,88.42,88.21,88.29,265393.0,62.3231,62.4007,62.2525,62.309,265393.0
2018-01-24 12:30:00,88.29,88.32,88.11,88.2,343392.0,62.309,62.3302,62.1819,62.2455,343392.0
2018-01-24 13:00:00,88.19,88.26,88.01,88.21,409417.0,62.2384,62.2878,62.1114,62.2525,409417.0
2018-01-24 13:30:00,88.22,88.45,88.18,88.38,355985.0,62.2596,62.4219,62.2313,62.3725,355985.0
2018-01-24 14:00:00,88.37,88.48,88.3,88.41,247287.0,62.3654,62.4431,62.316,62.3937,247287.0
2018-01-24 14:30:00,88.41,88.62,88.37,88.56,321445.0,62.3937,62.5419,62.3654,62.4995,321445.0
2018-01-24 15:00:00,88.56,88.71,88.5,88.65,447158.0,62.4995,62.6054,62.4572,62.563,447158.0
2018-01-24 15:30:00,88.65,88.8,88.53,88.57,1183025.0,62.563,62.6689,62.4784,62.5066,1183025.0
2018-01-25 09:30:00,88.55,88.68,88.2,88.49,941264.0,62.4925,62.5842,62.2455,62.4501,941264.0
2018-01-25 10:00:00,88.5,88.78,88.21,88.77,915784.0,62.4572,62.6548,62.2525,62.6477,915784.0
2018-01-25 10:30:00,88.78,88.87,88.33,88.35,681901.0,62.6548,62.7183,62.3372,62.3513,681901.0
2018-01-25 11:00:00,88.35,88.56,88.25,88.47,571707.0,62.3513,62.4995,62.2807,62.436,571707.0
2018-01-25 11:30:00,88.47,88.69,88.45,88.63,509449.0,62.436,62.5913,62.4219,62.5489,509449.0
2018-01-25 12:00:00,88.62,88.81,88.55,88.61,539253.0,62.5419,62.676,62.4925,62.5348,539253.0
2018-01-25 12:30:00,88.61,88.8,88.55,88.76,449840.0,62.5348,62.6689,62.4925,62.6407,449840.0
2018-01-25 13:00:00,88.75,88.75,88.6,88.67,378323.0,62.6336,62.6336,62.5278,62.5772,378323.0
2018-01-25 13:30:00,88.67,88.68,88.56,88.59,522158.0,62.5772,62.5842,62.4995,62.5207,522158.0
2018-01-25 14:00:00,88.6,88.61,88.31,88.36,644312.0,62.5278,62.5348,62.3231,62.3584,644312.0
2018-01-25 14:30:00,88.37,88.44,88.25,88.37,562877.0,62.3654,62.4148,62.2807,62.3654,562877.0
2018-01-25 15:00:00,88.37,88.53,88.32,88.44,503714.0,62.3654,62.4784,62.3302,62.4148,503714.0
2018-01-25 15:30:00,88.44,88.53,88.3,88.39,1044971.0,62.4148,62.4784,62.316,62.3796,1044971.0
2018-01-26 09:30:00,88.64,88.9,88.47,88.86,661689.0,62.556,62.7395,62.436,62.7112,661689.0
2018-01-26 10:00:00,88.87,88.87,88.7,88.7,500486.0,62.7183,62.7183,62.5983,62.5983,500486.0
2018-01-26 10:30:00,88.71,88.82,88.67,88.72,284487.0,62.6054,62.683,62.5772,62.6124,284487.0
2018-01-26 11:00:00,88.73,88.82,88.71,88.77,344571.0,62.6195,62.683,62.6054,62.6477,344571.0
2018-01-26 11:30:00,88.78,88.81,88.54,88.58,233056.0,62.6548,62.676,62.4854,62.5136,233056.0
2018-01-26 12:00:00,88.59,88.76,88.57,88.67,209024.0,62.5207,62.6407,62.5066,62.5772,209024.0
2018-01-26 12:30:00,88.67,88.83,88.62,88.78,239175.0,62.5772,62.6901,62.5419,62.6548,239175.0
2018-01-26 13:00:00,88.78,88.8,88.69,88.72,162126.0,62.6548,62.6689,62.5913,62.6124,162126.0
2018-01-26 13:30:00,88.72,88.79,88.69,88.7,218684.0,62.6124,62.6618,62.5913,62.5983,218684.0
2018-01-26 14:00:00,88.7,88.72,88.57,88.6,220663.0,62.5983,62.6124,62.5066,62.5278,220663.0
2018-01-26 14:30:00,88.6,88.7,88.58,88.69,280239.0,62.5278,62.5983,62.5136,62.5913,280239.0
2018-01-26 15:00:00,88.69,88.82,88.65,88.77,423226.0,62.5913,62.683,62.563,62.6477,423226.0
2018-01-26 15:30:00,88.78,88.99,88.71,88.98,1579966.0,62.6548,62.803,62.6054,62.7959,1579966.0
2018-01-29 09:30:00,88.59,89.09,88.47,89.03,904220.0,62.5207,62.8736,62.436,62.8312,904220.0
2018-01-29 10:00:00,89.03,89.3,88.92,89.08,618948.0,62.8312,63.0218,62.7536,62.8665,618948.0
2018-01-29 10:30:00,89.08,89.12,88.72,88.77,358321.0,62.8665,62.8947,62.6124,62.6477,358321.0
2018-01-29 11:00:00,88.77,88.92,88.57,88.82,407051.0,62.6477,62.7536,62.5066,62.683,407051.0
2018-01-29 11:30:00,88.81,88.84,88.53,88.56,411665.0,62.676,62.6971,62.4784,62.4995,411665.0
2018-01-29 12:00:00,88.56,88.66,88.52,88.62,234338.0,62.4995,62.5701,62.4713,62.5419,234338.0
2018-01-29 12:30:00,88.63,88.66,88.55,88.61,185026.0,62.5489,62.5701,62.4925,62.5348,185026.0
2018-01-29 13:00:00,88.62,88.65,88.55,88.55,178565.0,62.5419,62.563,62.4925,62.4925,178565.0
2018-01-29 13:30:00,88.56,88.57,88.46,88.52,230538.0,62.4995,62.5066,62.429,62.4713,230538.0
2018-01-29 14:00:00,88.51,88.57,88.41,88.46,267777.0,62.4642,62.5066,62.3937,62.429,267777.0
2018-01-29 14:30:00,88.45,88.52,88.32,88.34,513533.0,62.4219,62.4713,62.3302,62.3443,513533.0
2018-01-29 15:00:00,88.34,88.54,88.26,88.28,534126.0,62.3443,62.4854,62.2878,62.3019,534126.0
2018-01-29 15:30:00,88.29,88.34,87.95,88.02,1302337.0,62.309,62.3443,62.069,62.1184,1302337.0
2018-01-30 09:30:00,87.54,88.38,87.54,88.13,1398078.0,61.7797,62.3725,61.7797,62.1961,1398078.0
2018-01-30 10:00:00,88.12,88.13,87.65,87.8,900923.0,62.189,62.1961,61.8573,61.9632,900923.0
2018-01-30 10:30:00,87.81,88.04,87.62,87.65,650316.0,61.9702,62.1325,61.8361,61.8573,650316.0
2018-01-30 11:00:00,87.64,87.73,87.17,87.21,826565.0,61.8503,61.9138,61.5186,61.5468,826565.0
2018-01-30 11:30:00,87.21,87.68,87.18,87.33,593437.0,61.5468,61.8785,61.5256,61.6315,593437.0
2018-01-30 12:00:00,87.33,87.34,87.11,87.13,466261.0,61.6315,61.6385,61.4762,61.4903,466261.0
2018-01-30 12:30:00,87.13,87.14,86.89,87.01,494597.0,61.4903,61.4974,61.321,61.4056,494597.0
2018-01-30 13:00:00,87.01,87.15,86.9,86.93,345658.0,61.4056,61.5044,61.328,61.3492,345658.0
2018-01-30 13:30:00,86.94,87.2,86.93,87.18,306371.0,61.3562,61.5397,61.3492,61.5256,306371.0
2018-01-30 14:00:00,87.18,87.29,86.94,86.97,444024.0,61.5256,61.6032,61.3562,61.3774,444024.0
2018-01-30 14:30:00,86.96,87.01,86.81,86.97,499645.0,61.3704,61.4056,61.2645,61.3774,499645.0
2018-01-30 15:00:00,86.97,87.16,86.85,86.89,644712.0,61.3774,61.5115,61.2927,61.321,644712.0
2018-01-30 15:30:00,86.89,87.05,86.78,86.79,1748223.0,61.321,61.4339,61.2433,61.2504,1748223.0
2018-01-31 09:30:00,86.7,87.09,86.33,86.99,948993.0,61.1869,61.4621,60.9257,61.3915,948993.0
2018-01-31 10:00:00,86.98,87.0,86.53,86.61,700624.0,61.3845,61.3986,61.0669,61.1234,700624.0
2018-01-31 10:30:00,86.6,86.7,86.45,86.57,533746.0,61.1163,61.1869,61.0104,61.0951,533746.0
2018-01-31 11:00:00,86.56,86.75,86.39,86.66,496568.0,61.0881,61.2222,60.9681,61.1586,496568.0
2018-01-31 11:30:00,86.66,87.01,86.66,86.96,552578.0,61.1586,61.4056,61.1586,61.3704,552578.0
2018-01-31 12:00:00,86.96,87.11,86.9,87.01,460656.0,61.3704,61.4762,61.328,61.4056,460656.0
2018-01-31 12:30:00,87.02,87.1,86.94,87.02,361066.0,61.4127,61.4692,61.3562,61.4127,361066.0
2018-01-31 13:00:00,87.02,87.1,86.98,87.08,283003.0,61.4127,61.4692,61.3845,61.455,283003.0
2018-01-31 13:30:00,87.09,87.3,87.07,87.12,511240.0,61.4621,61.6103,61.448,61.4833,511240.0
2018-01-31 14:00:00,87.12,87.41,86.89,86.9,678269.0,61.4833,61.6879,61.321,61.328,678269.0
2018-01-31 14:30:00,86.9,87.02,86.74,86.91,603068.0,61.328,61.4127,61.2151,61.3351,603068.0
2018-01-31 15:00:00,86.91,87.07,86.79,87.06,655272.0,61.3351,61.448,61.2504,61.4409,655272.0
2018-01-31 15:30:00,87.05,87.47,87.01,87.32,1968753.0,61.4339,61.7303,61.4056,61.6244,1968753.0
2018-02-01 09:30:00,87.5,87.98,87.35,87.56,1443625.0,61.7515,62.0902,61.6456,61.7938,1443625.0
2018-02-01 10:00:00,87.57,87.97,87.5,87.87,1384414.0,61.8009,62.0831,61.7515,62.0126,1384414.0
2018-02-01 10:30:00,87.87,87.87,87.57,87.72,1441073.0,62.0126,62.0126,61.8009,61.9067,1441073.0
2018-02-01 11:00:00,87.72,87.77,87.62,87.69,835678.0,61.9067,61.942,61.8361,61.8855,835678.0
2018-02-01 11:30:00,87.69,88.32,87.64,88.29,968680.0,61.8855,62.3302,61.8503,62.309,968680.0
2018-02-01 12:00:00,88.29,88.47,88.24,88.45,739747.0,62.309,62.436,62.2737,62.4219,739747.0
2018-02-01 12:30:00,88.45,88.54,88.43,88.5,652972.0,62.4219,62.4854,62.4078,62.4572,652972.0
2018-02-01 13:00:00,88.5,88.74,88.46,88.65,712348.0,62.4572,62.6266,62.429,62.563,712348.0
2018-02-01 13:30:00,88.66,88.67,88.44,88.56,940918.0,62.5701,62.5772,62.4148,62.4995,940918.0
2018-02-01 14:00:00,88.55,88.7,88.38,88.7,815346.0,62.4925,62.5983,62.3725,62.5983,815346.0
2018-02-01 14:30:00,88.7,88.86,88.64,88.79,817005.0,62.5983,62.7112,62.556,62.6618,817005.0
2018-02-01 15:00:00,88.8,89.01,88.78,88.84,1361934.0,62.6689,62.8171,62.6548,62.6971,1361934.0
2018-02-01 15:30:00,88.83,89.25,88.66,89.11,2711275.0,62.6901,62.9865,62.5701,62.8877,2711275.0
2018-02-02 09:30:00,85.13,86.01,83.87,84.38,4665872.0,60.0789,60.6999,59.1896,59.5496,4665872.0
2018-02-02 10:00:00,84.37,84.88,84.19,84.67,2528368.0,59.5425,59.9024,59.4155,59.7542,2528368.0
2018-02-02 10:30:00,84.67,84.86,84.0,84.14,1640624.0,59.7542,59.8883,59.2814,59.3802,1640624.0
2018-02-02 11:00:00,84.13,84.38,83.73,84.1,1476657.0,59.3731,59.5496,59.0908,59.352,1476657.0
2018-02-02 11:30:00,84.1,84.36,83.86,83.9,1366427.0,59.352,59.5355,59.1826,59.2108,1366427.0
2018-02-02 12:00:00,83.9,84.14,83.81,84.03,892208.0,59.2108,59.3802,59.1473,59.3026,892208.0
2018-02-02 12:30:00,84.03,84.07,83.85,83.9,912464.0,59.3026,59.3308,59.1755,59.2108,912464.0
2018-02-02 13:00:00,83.88,83.96,83.72,83.91,1094169.0,59.1967,59.2532,59.0838,59.2179,1094169.0
2018-02-02 13:30:00,83.9,84.17,83.85,84.15,957966.0,59.2108,59.4014,59.1755,59.3873,957966.0
2018-02-02 14:00:00,84.15,84.2,83.83,83.93,1199584.0,59.3873,59.4225,59.1614,59.232,1199584.0
2018-02-02 14:30:00,83.93,84.09,83.33,83.39,1570503.0,59.232,59.3449,58.8086,58.8509,1570503.0
2018-02-02 15:00:00,83.37,83.45,83.06,83.22,1528483.0,58.8368,58.8932,58.618,58.7309,1528483.0
2018-02-02 15:30:00,83.23,84.53,82.99,84.29,4021674.0,58.738,59.6554,58.5686,59.4861,4021674.0
2018-02-05 09:30:00,83.28,83.99,82.46,82.59,2114405.0,58.7733,59.2743,58.1946,58.2863,2114405.0
2018-02-05 10:00:00,82.6,82.87,82.39,82.76,1541549.0,58.2934,58.4839,58.1452,58.4063,1541549.0
2018-02-05 10:30:00,82.75,82.78,82.28,82.5,1329910.0,58.3992,58.4204,58.0675,58.2228,1329910.0
2018-02-05 11:00:00,82.5,82.62,81.76,81.92,1414785.0,58.2228,58.3075,57.7006,57.8135,1414785.0
2018-02-05 11:30:00,81.92,81.94,81.5,81.66,1148731.0,57.8135,57.8276,57.5171,57.63,1148731.0
2018-02-05 12:00:00,81.65,81.67,80.91,81.04,1277080.0,57.6229,57.637,57.1007,57.1924,1277080.0
2018-02-05 12:30:00,81.05,81.19,80.84,80.9,999385.0,57.1995,57.2983,57.0513,57.0936,999385.0
2018-02-05 13:00:00,80.9,80.9,80.07,80.37,1638058.0,57.0936,57.0936,56.5079,56.7196,1638058.0
2018-02-05 13:30:00,80.33,80.84,80.22,80.82,1478282.0,56.6914,57.0513,56.6137,57.0372,1478282.0
2018-02-05 14:00:00,80.81,80.95,80.6,80.82,1644641.0,57.0301,57.1289,56.8819,57.0372,1644641.0
2018-02-05 14:30:00,80.83,80.83,79.81,79.88,1934780.0,57.0442,57.0442,56.3244,56.3738,1934780.0
2018-02-05 15:00:00,79.89,80.41,78.13,80.22,2947305.0,56.3808,56.7478,55.1388,56.6137,2947305.0
2018-02-05 15:30:00,80.26,80.28,79.28,79.72,4389781.0,56.642,56.6561,55.9503,56.2609,4389781.0
2018-02-06 09:30:00,78.51,80.14,78.1,79.83,3650685.0,55.4069,56.5573,55.1176,56.3385,3650685.0
2018-02-06 10:00:00,79.8,80.35,78.52,78.78,2661638.0,56.3173,56.7055,55.414,55.5975,2661638.0
2018-02-06 10:30:00,78.78,79.0,78.13,78.84,2201785.0,55.5975,55.7527,55.1388,55.6398,2201785.0
2018-02-06 11:00:00,78.84,79.14,77.77,77.88,2147370.0,55.6398,55.8515,54.8847,54.9623,2147370.0
2018-02-06 11:30:00,77.86,78.08,77.36,77.85,1818926.0,54.9482,55.1035,54.5953,54.9411,1818926.0
2018-02-06 12:00:00,77.84,78.27,77.63,78.16,1595385.0,54.9341,55.2376,54.7859,55.1599,1595385.0
2018-02-06 12:30:00,78.17,78.52,77.63,77.75,1644355.0,55.167,55.414,54.7859,54.8706,1644355.0
2018-02-06 13:00:00,77.75,77.79,77.41,77.47,1946458.0,54.8706,54.8988,54.6306,54.673,1946458.0
2018-02-06 13:30:00,77.47,77.49,76.95,77.02,2288661.0,54.673,54.6871,54.306,54.3554,2288661.0
2018-02-06 14:00:00,77.01,77.38,76.9,77.02,1710815.0,54.3483,54.6095,54.2707,54.3554,1710815.0
2018-02-06 14:30:00,77.02,77.96,76.93,77.85,2048496.0,54.3554,55.0188,54.2919,54.9411,2048496.0
2018-02-06 15:00:00,77.86,78.38,77.76,78.04,2316772.0,54.9482,55.3152,54.8776,55.0752,2316772.0
2018-02-06 15:30:00,78.06,78.59,77.77,78.35,4661984.0,55.0894,55.4634,54.8847,55.294,4661984.0
2018-02-07 09:30:00,78.44,79.09,78.14,79.06,2545108.0,55.3575,55.8163,55.1458,55.7951,2545108.0
2018-02-07 10:00:00,79.05,79.41,78.8,78.81,1765026.0,55.788,56.0421,55.6116,55.6186,1765026.0
2018-02-07 10:30:00,78.79,78.8,78.25,78.47,1142957.0,55.6045,55.6116,55.2234,55.3787,1142957.0
2018-02-07 11:00:00,78.47,78.79,78.32,78.56,1077423.0,55.3787,55.6045,55.2728,55.4422,1077423.0
2018-02-07 11:30:00,78.56,78.57,78.22,78.37,915215.0,55.4422,55.4493,55.2023,55.3081,915215.0
2018-02-07 12:00:00,78.37,78.59,78.19,78.31,729752.0,55.3081,55.4634,55.1811,55.2658,729752.0
2018-02-07 12:30:00,78.32,78.34,77.86,78.01,1023280.0,55.2728,55.287,54.9482,55.0541,1023280.0
2018-02-07 13:00:00,78.01,78.23,77.51,77.69,1013395.0,55.0541,55.2093,54.7012,54.8282,1013395.0
2018-02-07 13:30:00,77.7,78.13,77.54,77.68,819059.0,54.8353,55.1388,54.7224,54.8212,819059.0
2018-02-07 14:00:00,77.67,77.92,77.27,77.91,1098725.0,54.8141,54.9905,54.5318,54.9835,1098725.0
2018-02-07 14:30:00,77.92,77.92,77.39,77.67,744859.0,54.9905,54.9905,54.6165,54.8141,744859.0
2018-02-07 15:00:00,77.65,77.96,77.59,77.8,783944.0,54.8,55.0188,54.7577,54.9059,783944.0
2018-02-07 15:30:00,77.81,77.81,76.92,76.93,3649367.0,54.9129,54.9129,54.2848,54.2919,3649367.0
2018-02-08 09:30:00,77.44,77.57,76.65,77.06,2482847.0,54.6518,54.7435,54.0943,54.3836,2482847.0
2018-02-08 10:00:00,77.06,77.18,76.77,76.89,1432997.0,54.3836,54.4683,54.179,54.2636,1432997.0
2018-02-08 10:30:00,76.9,77.08,76.65,76.72,1334495.0,54.2707,54.3977,54.0943,54.1437,1334495.0
2018-02-08 11:00:00,76.72,76.98,76.47,76.57,1602574.0,54.1437,54.3272,53.9672,54.0378,1602574.0
2018-02-08 11:30:00,76.58,77.11,76.44,77.02,1701965.0,54.0449,54.4189,53.9461,54.3554,1701965.0
2018-02-08 12:00:00,77.0,77.24,76.87,77.2,1393162.0,54.3413,54.5107,54.2495,54.4824,1393162.0
2018-02-08 12:30:00,77.2,77.5,76.68,76.89,1291733.0,54.4824,54.6941,54.1154,54.2636,1291733.0
2018-02-08 13:00:00,76.89,77.28,76.75,76.98,1247312.0,54.2636,54.5389,54.1648,54.3272,1247312.0
2018-02-08 13:30:00,76.97,77.58,76.92,77.32,1207194.0,54.3201,54.7506,54.2848,54.5671,1207194.0
2018-02-08 14:00:00,77.31,77.4,76.96,77.12,1066666.0,54.5601,54.6236,54.313,54.426,1066666.0
2018-02-08 14:30:00,77.1,77.21,76.72,76.77,1092446.0,54.4118,54.4895,54.1437,54.179,1092446.0
2018-02-08 15:00:00,76.78,76.97,76.49,76.77,1353858.0,54.186,54.3201,53.9814,54.179,1353858.0
2018-02-08 15:30:00,76.77,76.91,76.03,76.04,3778269.0,54.179,54.2778,53.6567,53.6638,3778269.0
2018-02-09 09:30:00,76.25,76.48,75.63,76.18,2642677.0,54.3588,54.5227,53.9168,54.3089,2642677.0
2018-02-09 10:00:00,76.18,76.19,75.7,75.73,1185976.0,54.3089,54.316,53.9667,53.9881,1185976.0
2018-02-09 10:30:00,75.74,75.85,75.14,75.37,1529708.0,53.9952,54.0736,53.5674,53.7314,1529708.0
2018-02-09 11:00:00,75.38,75.65,74.9,75.08,2040627.0,53.7385,53.931,53.3963,53.5247,2040627.0
2018-02-09 11:30:00,75.06,75.29,74.72,74.77,1341324.0,53.5104,53.6744,53.268,53.3037,1341324.0
2018-02-09 12:00:00,74.77,74.89,74.4,74.49,1496140.0,53.3037,53.3892,53.0399,53.1041,1496140.0
2018-02-09 12:30:00,74.49,74.78,74.37,74.75,1453524.0,53.1041,53.3108,53.0185,53.2894,1453524.0
2018-02-09 13:00:00,74.75,74.76,74.08,74.08,1656310.0,53.2894,53.2965,52.8118,52.8118,1656310.0
2018-02-09 13:30:00,74.07,74.55,73.9,74.22,1621971.0,52.8046,53.1468,52.6834,52.9116,1621971.0
2018-02-09 14:00:00,74.22,75.77,74.19,75.12,1740141.0,52.9116,54.0166,52.8902,53.5532,1740141.0
2018-02-09 14:30:00,75.13,75.36,74.85,74.9,1255009.0,53.5603,53.7243,53.3607,53.3963,1255009.0
2018-02-09 15:00:00,74.89,75.06,74.42,74.89,1200659.0,53.3892,53.5104,53.0542,53.3892,1200659.0
2018-02-09 15:30:00,74.89,76.3,74.84,75.8,3903341.0,53.3892,54.3944,53.3536,54.038,3903341.0
2018-02-12 09:30:00,77.05,77.63,76.87,77.06,2611359.0,54.9291,55.3426,54.8008,54.9362,2611359.0
2018-02-12 10:00:00,77.05,77.26,76.24,76.31,1381170.0,54.9291,55.0788,54.3516,54.4015,1381170.0
2018-02-12 10:30:00,76.32,76.54,76.13,76.29,911039.0,54.4087,54.5655,54.2732,54.3873,911039.0
2018-02-12 11:00:00,76.28,76.38,75.95,76.07,1158809.0,54.3801,54.4514,54.1449,54.2304,1158809.0
2018-02-12 11:30:00,76.06,76.27,75.84,76.26,862329.0,54.2233,54.373,54.0665,54.3659,862329.0
2018-02-12 12:00:00,76.27,76.87,76.24,76.84,835218.0,54.373,54.8008,54.3516,54.7794,835218.0
2018-02-12 12:30:00,76.83,76.83,76.37,76.41,771519.0,54.7722,54.7722,54.4443,54.4728,771519.0
2018-02-12 13:00:00,76.42,76.74,76.33,76.69,683576.0,54.48,54.7081,54.4158,54.6724,683576.0
2018-02-12 13:30:00,76.69,77.06,76.57,76.99,511062.0,54.6724,54.9362,54.5869,54.8863,511062.0
2018-02-12 14:00:00,76.99,77.03,76.62,76.63,658295.0,54.8863,54.9148,54.6225,54.6297,658295.0
2018-02-12 14:30:00,76.64,76.73,76.44,76.6,717561.0,54.6368,54.701,54.4942,54.6083,717561.0
2018-02-12 15:00:00,76.6,76.76,76.52,76.55,1063198.0,54.6083,54.7223,54.5512,54.5726,1063198.0
2018-02-12 15:30:00,76.56,76.62,76.1,76.37,1830392.0,54.5798,54.6225,54.2518,54.4443,1830392.0
2018-02-13 09:30:00,76.1,76.26,75.73,76.07,1566071.0,54.2518,54.3659,53.9881,54.2304,1566071.0
2018-02-13 10:00:00,76.08,76.35,76.02,76.27,882630.0,54.2376,54.4301,54.1948,54.373,882630.0
2018-02-13 10:30:00,76.27,76.75,76.23,76.62,1040345.0,54.373,54.7152,54.3445,54.6225,1040345.0
2018-02-13 11:00:00,76.62,76.73,76.47,76.56,776188.0,54.6225,54.701,54.5156,54.5798,776188.0
2018-02-13 11:30:00,76.56,76.66,76.37,76.48,693718.0,54.5798,54.6511,54.4443,54.5227,693718.0
2018-02-13 12:00:00,76.48,76.49,76.3,76.31,433956.0,54.5227,54.5299,54.3944,54.4015,433956.0
2018-02-13 12:30:00,76.3,76.52,76.28,76.42,516208.0,54.3944,54.5512,54.3801,54.48,516208.0
2018-02-13 13:00:00,76.42,76.56,76.34,76.5,514903.0,54.48,54.5798,54.4229,54.537,514903.0
2018-02-13 13:30:00,76.49,76.63,76.47,76.53,501667.0,54.5299,54.6297,54.5156,54.5584,501667.0
2018-02-13 14:00:00,76.52,76.56,76.35,76.41,466632.0,54.5512,54.5798,54.4301,54.4728,466632.0
2018-02-13 14:30:00,76.4,76.49,76.25,76.48,415442.0,54.4657,54.5299,54.3588,54.5227,415442.0
2018-02-13 15:00:00,76.48,76.49,76.33,76.39,473930.0,54.5227,54.5299,54.4158,54.4586,473930.0
2018-02-13 15:30:00,76.39,76.51,76.21,76.31,1230285.0,54.4586,54.5441,54.3302,54.4015,1230285.0
2018-02-14 09:30:00,75.79,75.88,75.32,75.43,1680743.0,54.0308,54.095,53.6958,53.7742,1680743.0
2018-02-14 10:00:00,75.42,75.8,75.16,75.53,1625409.0,53.7671,54.038,53.5817,53.8455,1625409.0
2018-02-14 10:30:00,75.53,75.93,75.52,75.61,1280902.0,53.8455,54.1306,53.8383,53.9025,1280902.0
2018-02-14 11:00:00,75.61,75.67,75.39,75.6,989709.0,53.9025,53.9453,53.7457,53.8954,989709.0
2018-02-14 11:30:00,75.61,75.69,75.32,75.33,747577.0,53.9025,53.9595,53.6958,53.7029,747577.0
2018-02-14 12:00:00,75.33,75.53,75.25,75.49,691254.0,53.7029,53.8455,53.6459,53.817,691254.0
2018-02-14 12:30:00,75.49,75.82,75.37,75.78,721684.0,53.817,54.0522,53.7314,54.0237,721684.0
2018-02-14 13:00:00,75.78,76.16,75.72,76.04,932185.0,54.0237,54.2946,53.9809,54.2091,932185.0
2018-02-14 13:30:00,76.05,76.36,75.98,76.3,711400.0,54.2162,54.4372,54.1663,54.3944,711400.0
2018-02-14 14:00:00,76.29,76.59,76.2,76.27,818472.0,54.3873,54.6011,54.3231,54.373,818472.0
2018-02-14 14:30:00,76.28,76.59,76.22,76.52,540377.0,54.3801,54.6011,54.3374,54.5512,540377.0
2018-02-14 15:00:00,76.53,76.65,76.37,76.39,657668.0,54.5584,54.6439,54.4443,54.4586,657668.0
2018-02-14 15:30:00,76.38,76.66,76.35,76.46,1587657.0,54.4514,54.6511,54.4301,54.5085,1587657.0
2018-02-15 09:30:00,76.68,76.7,76.25,76.47,1375054.0,54.6653,54.6796,54.3588,54.5156,1375054.0
2018-02-15 10:00:00,76.48,76.52,75.98,76.21,915642.0,54.5227,54.5512,54.1663,54.3302,915642.0
2018-02-15 10:30:00,76.21,76.25,75.7,75.72,733654.0,54.3302,54.3588,53.9667,53.9809,733654.0
2018-02-15 11:00:00,75.7,75.77,75.45,75.59,1196133.0,53.9667,54.0166,53.7884,53.8882,1196133.0
2018-02-15 11:30:00,75.59,75.78,75.48,75.71,856244.0,53.8882,54.0237,53.8098,53.9738,856244.0
2018-02-15 12:00:00,75.7,75.81,75.66,75.73,521301.0,53.9667,54.0451,53.9381,53.9881,521301.0
2018-02-15 12:30:00,75.74,75.82,75.65,75.76,329952.0,53.9952,54.0522,53.931,54.0094,329952.0
2018-02-15 13:00:00,75.76,76.03,75.74,75.97,606773.0,54.0094,54.2019,53.9952,54.1591,606773.0
2018-02-15 13:30:00,75.96,76.12,75.81,76.02,398607.0,54.152,54.2661,54.0451,54.1948,398607.0
2018-02-15 14:00:00,76.01,76.09,75.95,76.06,559274.0,54.1877,54.2447,54.1449,54.2233,559274.0
2018-02-15 14:30:00,76.06,76.2,76.03,76.08,527038.0,54.2233,54.3231,54.2019,54.2376,527038.0
2018-02-15 15:00:00,76.09,76.25,76.07,76.09,914905.0,54.2447,54.3588,54.2304,54.2447,914905.0
2018-02-15 15:30:00,76.09,76.22,75.89,76.22,2245816.0,54.2447,54.3374,54.1021,54.3374,2245816.0
2018-02-16 09:30:00,76.15,76.52,76.01,76.07,1856260.0,54.2875,54.5512,54.1877,54.2304,1856260.0
2018-02-16 10:00:00,76.08,76.15,75.85,76.09,934395.0,54.2376,54.2875,54.0736,54.2447,934395.0
2018-02-16 10:30:00,76.09,76.36,76.08,76.21,509462.0,54.2447,54.4372,54.2376,54.3302,509462.0
2018-02-16 11:00:00,76.21,76.63,76.2,76.52,752464.0,54.3302,54.6297,54.3231,54.5512,752464.0
2018-02-16 11:30:00,76.51,76.95,76.45,76.9,697973.0,54.5441,54.8578,54.5013,54.8221,697973.0
2018-02-16 12:00:00,76.91,76.99,76.87,76.95,838442.0,54.8293,54.8863,54.8008,54.8578,838442.0
2018-02-16 12:30:00,76.95,77.12,76.77,76.92,874698.0,54.8578,54.979,54.7295,54.8364,874698.0
2018-02-16 13:00:00,76.92,76.99,76.58,76.65,527283.0,54.8364,54.8863,54.594,54.6439,527283.0
2018-02-16 13:30:00,76.66,76.87,76.51,76.53,651031.0,54.6511,54.8008,54.5441,54.5584,651031.0
2018-02-16 14:00:00,76.52,76.6,76.25,76.5,695160.0,54.5512,54.6083,54.3588,54.537,695160.0
2018-02-16 14:30:00,76.5,76.66,76.42,76.63,592396.0,54.537,54.6511,54.48,54.6297,592396.0
2018-02-16 15:00:00,76.63,76.75,76.52,76.7,510083.0,54.6297,54.7152,54.5512,54.6796,510083.0
2018-02-16 15:30:00,76.7,76.93,76.54,76.55,1328119.0,54.6796,54.8435,54.5655,54.5726,1328119.0
2018-02-20 09:30:00,76.47,77.47,76.4,76.48,1790260.0,54.5156,55.2285,54.4657,54.5227,1790260.0
2018-02-20 10:00:00,76.48,76.68,76.34,76.53,823821.0,54.5227,54.6653,54.4229,54.5584,823821.0
2018-02-20 10:30:00,76.52,76.52,76.09,76.24,718135.0,54.5512,54.5512,54.2447,54.3516,718135.0
2018-02-20 11:00:00,76.24,76.49,76.13,76.48,618583.0,54.3516,54.5299,54.2732,54.5227,618583.0
2018-02-20 11:30:00,76.47,76.62,76.41,76.56,450423.0,54.5156,54.6225,54.4728,54.5798,450423.0
2018-02-20 12:00:00,76.55,76.67,76.4,76.45,329125.0,54.5726,54.6582,54.4657,54.5013,329125.0
2018-02-20 12:30:00,76.45,76.5,76.15,76.18,394615.0,54.5013,54.537,54.2875,54.3089,394615.0
2018-02-20 13:00:00,76.17,76.22,75.94,75.97,732025.0,54.3017,54.3374,54.1378,54.1591,732025.0
2018-02-20 13:30:00,75.96,76.1,75.92,76.08,426711.0,54.152,54.2518,54.1235,54.2376,426711.0
2018-02-20 14:00:00,76.08,76.11,75.77,75.81,612887.0,54.2376,54.259,54.0166,54.0451,612887.0
2018-02-20 14:30:00,75.81,75.92,75.67,75.68,514431.0,54.0451,54.1235,53.9453,53.9524,514431.0
2018-02-20 15:00:00,75.68,75.83,75.46,75.58,787270.0,53.9524,54.0593,53.7956,53.8811,787270.0
2018-02-20 15:30:00,75.58,75.82,75.53,75.73,1244941.0,53.8811,54.0522,53.8455,53.9881,1244941.0
2018-02-21 09:30:00,75.82,75.98,75.49,75.76,840774.0,54.0522,54.1663,53.817,54.0094,840774.0
2018-02-21 10:00:00,75.76,76.08,75.74,75.93,621920.0,54.0094,54.2376,53.9952,54.1306,621920.0
2018-02-21 10:30:00,75.93,76.31,75.92,76.23,638614.0,54.1306,54.4015,54.1235,54.3445,638614.0
2018-02-21 11:00:00,76.23,76.44,76.17,76.38,640723.0,54.3445,54.4942,54.3017,54.4514,640723.0
2018-02-21 11:30:00,76.38,76.41,76.0,76.0,373852.0,54.4514,54.4728,54.1805,54.1805,373852.0
2018-02-21 12:00:00,76.01,76.07,75.77,75.83,503388.0,54.1877,54.2304,54.0166,54.0593,503388.0
2018-02-21 12:30:00,75.83,75.99,75.82,75.97,351198.0,54.0593,54.1734,54.0522,54.1591,351198.0
2018-02-21 13:00:00,75.98,76.0,75.82,75.92,314039.0,54.1663,54.1805,54.0522,54.1235,314039.0
2018-02-21 13:30:00,75.92,75.99,75.83,75.92,245969.0,54.1235,54.1734,54.0593,54.1235,245969.0
2018-02-21 14:00:00,75.93,76.31,75.86,76.01,652012.0,54.1306,54.4015,54.0807,54.1877,652012.0
2018-02-21 14:30:00,76.01,76.05,75.63,75.71,579819.0,54.1877,54.2162,53.9168,53.9738,579819.0
2018-02-21 15:00:00,75.71,75.72,75.25,75.49,960407.0,53.9738,53.9809,53.6459,53.817,960407.0
2018-02-21 15:30:00,75.48,75.55,74.87,74.9,1831890.0,53.8098,53.8597,53.375,53.3963,1831890.0
2018-02-22 09:30:00,75.3,75.63,75.18,75.31,926276.0,53.6815,53.9168,53.596,53.6886,926276.0
2018-02-22 10:00:00,75.31,75.6,75.23,75.55,510411.0,53.6886,53.8954,53.6316,53.8597,510411.0
2018-02-22 10:30:00,75.55,75.83,75.5,75.76,684416.0,53.8597,54.0593,53.8241,54.0094,684416.0
2018-02-22 11:00:00,75.76,76.65,75.75,76.51,1223658.0,54.0094,54.6439,54.0023,54.5441,1223658.0
2018-02-22 11:30:00,76.51,76.84,76.46,76.73,811052.0,54.5441,54.7794,54.5085,54.701,811052.0
2018-02-22 12:00:00,76.74,76.8,76.59,76.59,581826.0,54.7081,54.7509,54.6011,54.6011,581826.0
2018-02-22 12:30:00,76.6,76.76,76.49,76.61,1018054.0,54.6083,54.7223,54.5299,54.6154,1018054.0
2018-02-22 13:00:00,76.62,76.66,76.3,76.46,579550.0,54.6225,54.6511,54.3944,54.5085,579550.0
2018-02-22 13:30:00,76.46,76.47,76.22,76.36,560811.0,54.5085,54.5156,54.3374,54.4372,560811.0
2018-02-22 14:00:00,76.35,76.41,76.15,76.32,554741.0,54.4301,54.4728,54.2875,54.4087,554741.0
2018-02-22 14:30:00,76.33,76.33,75.94,75.97,637165.0,54.4158,54.4158,54.1378,54.1591,637165.0
2018-02-22 15:00:00,75.96,76.11,75.83,76.0,597785.0,54.152,54.259,54.0593,54.1805,597785.0
2018-02-22 15:30:00,76.0,76.05,75.64,75.87,1501075.0,54.1805,54.2162,53.9239,54.0879,1501075.0
2018-02-23 09:30:00,76.05,76.92,75.95,76.9,1486274.0,54.2162,54.8364,54.1449,54.8221,1486274.0
2018-02-23 10:00:00,76.9,76.93,76.5,76.63,808147.0,54.8221,54.8435,54.537,54.6297,808147.0
2018-02-23 10:30:00,76.63,76.91,76.52,76.78,688963.0,54.6297,54.8293,54.5512,54.7366,688963.0
2018-02-23 11:00:00,76.79,76.86,76.64,76.75,534929.0,54.7437,54.7936,54.6368,54.7152,534929.0
2018-02-23 11:30:00,76.75,77.2,76.72,77.12,772059.0,54.7152,55.036,54.6938,54.979,772059.0
2018-02-23 12:00:00,77.12,77.17,76.97,77.02,623574.0,54.979,55.0146,54.8721,54.9077,623574.0
2018-02-23 12:30:00,77.03,77.13,76.98,77.11,393358.0,54.9148,54.9861,54.8792,54.9719,393358.0
2018-02-23 13:00:00,77.1,77.11,76.91,77.03,382941.0,54.9647,54.9719,54.8293,54.9148,382941.0
2018-02-23 13:30:00,77.03,77.15,76.97,77.02,343270.0,54.9148,55.0004,54.8721,54.9077,343270.0
2018-02-23 14:00:00,77.03,77.09,76.9,77.04,364624.0,54.9148,54.9576,54.8221,54.922,364624.0
2018-02-23 14:30:00,77.04,77.32,77.02,77.28,706399.0,54.922,55.1216,54.9077,55.0931,706399.0
2018-02-23 15:00:00,77.28,77.48,77.25,77.4,692010.0,55.0931,55.2356,55.0717,55.1786,692010.0
2018-02-23 15:30:00,77.41,77.62,77.39,77.54,2011569.0,55.1857,55.3354,55.1715,55.2784,2011569.0
2018-02-26 09:30:00,77.74,78.79,77.56,78.44,2242159.0,55.421,56.1695,55.2927,55.92,2242159.0
2018-02-26 10:00:00,78.45,78.64,78.28,78.34,1081311.0,55.9271,56.0626,55.806,55.8487,1081311.0
2018-02-26 10:30:00,78.34,78.38,78.0,78.0,785926.0,55.8487,55.8772,55.6063,55.6063,785926.0
2018-02-26 11:00:00,78.01,78.43,77.98,78.39,668358.0,55.6135,55.9129,55.5921,55.8844,668358.0
2018-02-26 11:30:00,78.4,78.46,78.09,78.12,521773.0,55.8915,55.9343,55.6705,55.6919,521773.0
2018-02-26 12:00:00,78.12,78.45,78.11,78.34,510451.0,55.6919,55.9271,55.6848,55.8487,510451.0
2018-02-26 12:30:00,78.34,78.56,78.2,78.52,726409.0,55.8487,56.0056,55.7489,55.977,726409.0
2018-02-26 13:00:00,78.52,78.58,78.37,78.48,426425.0,55.977,56.0198,55.8701,55.9485,426425.0
2018-02-26 13:30:00,78.48,78.51,78.35,78.45,319579.0,55.9485,55.9699,55.8559,55.9271,319579.0
2018-02-26 14:00:00,78.46,78.53,78.36,78.36,428401.0,55.9343,55.9842,55.863,55.863,428401.0
2018-02-26 14:30:00,78.37,78.49,78.34,78.48,396795.0,55.8701,55.9557,55.8487,55.9485,396795.0
2018-02-26 15:00:00,78.48,78.84,78.46,78.83,920365.0,55.9485,56.2052,55.9343,56.198,920365.0
2018-02-26 15:30:00,78.83,78.93,78.7,78.87,2765457.0,56.198,56.2693,56.1054,56.2266,2765457.0
2018-02-27 09:30:00,79.0,79.57,78.87,79.56,1451768.0,56.3192,56.7256,56.2266,56.7185,1451768.0
2018-02-27 10:00:00,79.56,79.87,79.46,79.58,1276812.0,56.7185,56.9395,56.6472,56.7327,1276812.0
2018-02-27 10:30:00,79.58,79.66,78.78,79.07,935027.0,56.7327,56.7898,56.1624,56.3691,935027.0
2018-02-27 11:00:00,79.06,79.3,78.93,78.94,598143.0,56.362,56.5331,56.2693,56.2765,598143.0
2018-02-27 11:30:00,78.95,79.15,78.75,78.8,508641.0,56.2836,56.4262,56.141,56.1767,508641.0
2018-02-27 12:00:00,78.8,78.94,78.65,78.8,447583.0,56.1767,56.2765,56.0697,56.1767,447583.0
2018-02-27 12:30:00,78.78,79.06,78.77,79.03,395909.0,56.1624,56.362,56.1553,56.3406,395909.0
2018-02-27 13:00:00,79.04,79.04,78.78,78.81,337832.0,56.3478,56.3478,56.1624,56.1838,337832.0
2018-02-27 13:30:00,78.81,78.82,78.53,78.56,439186.0,56.1838,56.1909,55.9842,56.0056,439186.0
2018-02-27 14:00:00,78.56,78.59,78.16,78.33,763462.0,56.0056,56.027,55.7204,55.8416,763462.0
2018-02-27 14:30:00,78.32,78.42,78.16,78.31,573016.0,55.8345,55.9058,55.7204,55.8273,573016.0
2018-02-27 15:00:00,78.31,78.35,77.92,78.01,703739.0,55.8273,55.8559,55.5493,55.6135,703739.0
2018-02-27 15:30:00,78.01,78.13,77.52,77.52,2039823.0,55.6135,55.699,55.2641,55.2641,2039823.0
2018-02-28 09:30:00,78.16,78.24,77.83,78.22,1007136.0,55.7204,55.7774,55.4851,55.7632,1007136.0
2018-02-28 10:00:00,78.22,78.25,77.69,77.76,424073.0,55.7632,55.7846,55.3853,55.4352,424073.0
2018-02-28 10:30:00,77.76,77.76,77.21,77.3,688566.0,55.4352,55.4352,55.0431,55.1073,688566.0
2018-02-28 11:00:00,77.31,77.4,77.02,77.35,590033.0,55.1144,55.1786,54.9077,55.143,590033.0
2018-02-28 11:30:00,77.34,77.36,77.11,77.32,570497.0,55.1358,55.1501,54.9719,55.1216,570497.0
2018-02-28 12:00:00,77.33,77.39,77.04,77.05,434047.0,55.1287,55.1715,54.922,54.9291,434047.0
2018-02-28 12:30:00,77.04,77.32,76.94,77.27,557610.0,54.922,55.1216,54.8507,55.0859,557610.0
2018-02-28 13:00:00,77.26,77.27,76.96,77.02,412322.0,55.0788,55.0859,54.8649,54.9077,412322.0
2018-02-28 13:30:00,77.02,77.09,76.72,76.95,419846.0,54.9077,54.9576,54.6938,54.8578,419846.0
2018-02-28 14:00:00,76.96,77.1,76.78,76.79,445037.0,54.8649,54.9647,54.7366,54.7437,445037.0
2018-02-28 14:30:00,76.78,76.78,76.4,76.47,697207.0,54.7366,54.7366,54.4657,54.5156,697207.0
2018-02-28 15:00:00,76.48,76.62,76.05,76.16,922041.0,54.5227,54.6225,54.2162,54.2946,922041.0
2018-02-28 15:30:00,76.16,76.23,75.7,75.7,2716194.0,54.2946,54.3445,53.9667,53.9667,2716194.0
2018-03-01 09:30:00,75.53,76.32,75.4,76.09,1133467.0,53.8455,54.4087,53.7528,54.2447,1133467.0
2018-03-01 10:00:00,76.09,76.49,75.99,76.22,770709.0,54.2447,54.5299,54.1734,54.3374,770709.0
2018-03-01 10:30:00,76.23,76.69,76.03,76.08,732665.0,54.3445,54.6724,54.2019,54.2376,732665.0
2018-03-01 11:00:00,76.08,76.22,75.86,75.96,624542.0,54.2376,54.3374,54.0807,54.152,624542.0
2018-03-01 11:30:00,75.98,76.45,75.9,76.25,554346.0,54.1663,54.5013,54.1092,54.3588,554346.0
2018-03-01 12:00:00,76.26,76.29,75.69,75.8,504267.0,54.3659,54.3873,53.9595,54.038,504267.0
2018-03-01 12:30:00,75.79,75.89,75.6,75.62,527635.0,54.0308,54.1021,53.8954,53.9096,527635.0
2018-03-01 13:00:00,75.61,75.61,75.23,75.5,955525.0,53.9025,53.9025,53.6316,53.8241,955525.0
2018-03-01 13:30:00,75.49,75.62,75.14,75.2,722219.0,53.817,53.9096,53.5674,53.6102,722219.0
2018-03-01 14:00:00,75.19,75.25,74.85,75.2,1142719.0,53.6031,53.6459,53.3607,53.6102,1142719.0
2018-03-01 14:30:00,75.19,75.35,74.97,75.1,865894.0,53.6031,53.7172,53.4462,53.5389,865894.0
2018-03-01 15:00:00,75.1,75.49,74.9,75.21,956958.0,53.5389,53.817,53.3963,53.6173,956958.0
2018-03-01 15:30:00,75.2,75.4,74.91,75.15,2126317.0,53.6102,53.7528,53.4035,53.5746,2126317.0
2018-03-02 09:30:00,74.89,75.46,74.6,74.82,1425367.0,53.3892,53.7956,53.1825,53.3393,1425367.0
2018-03-02 10:00:00,74.82,74.91,74.48,74.56,936339.0,53.3393,53.4035,53.0969,53.154,936339.0
2018-03-02 10:30:00,74.56,74.83,74.52,74.65,857036.0,53.154,53.3464,53.1254,53.2181,857036.0
2018-03-02 11:00:00,74.64,74.86,74.52,74.78,581028.0,53.211,53.3678,53.1254,53.3108,581028.0
2018-03-02 11:30:00,74.79,75.21,74.75,75.09,661913.0,53.3179,53.6173,53.2894,53.5318,661913.0
2018-03-02 12:00:00,75.08,75.14,74.78,74.91,616470.0,53.5247,53.5674,53.3108,53.4035,616470.0
2018-03-02 12:30:00,74.93,75.23,74.83,74.99,472445.0,53.4177,53.6316,53.3464,53.4605,472445.0
2018-03-02 13:00:00,74.99,75.12,74.87,74.98,577801.0,53.4605,53.5532,53.375,53.4534,577801.0
2018-03-02 13:30:00,74.97,75.13,74.81,74.89,495195.0,53.4462,53.5603,53.3322,53.3892,495195.0
2018-03-02 14:00:00,74.9,75.08,74.86,74.95,564709.0,53.3963,53.5247,53.3678,53.432,564709.0
2018-03-02 14:30:00,74.94,75.26,74.92,75.11,588072.0,53.4249,53.653,53.4106,53.5461,588072.0
2018-03-02 15:00:00,75.11,75.35,74.95,75.29,585475.0,53.5461,53.7172,53.432,53.6744,585475.0
2018-03-02 15:30:00,75.28,75.87,75.26,75.55,2105196.0,53.6672,54.0879,53.653,53.8597,2105196.0
2018-03-05 09:30:00,75.23,76.2,75.18,75.94,1339341.0,53.6316,54.3231,53.596,54.1378,1339341.0
2018-03-05 10:00:00,75.95,76.02,75.64,75.83,750252.0,54.1449,54.1948,53.9239,54.0593,750252.0
2018-03-05 10:30:00,75.83,76.09,75.71,76.07,667696.0,54.0593,54.2447,53.9738,54.2304,667696.0
2018-03-05 11:00:00,76.08,76.56,76.05,76.37,819703.0,54.2376,54.5798,54.2162,54.4443,819703.0
2018-03-05 11:30:00,76.37,76.47,76.2,76.34,503928.0,54.4443,54.5156,54.3231,54.4229,503928.0
2018-03-05 12:00:00,76.34,76.44,76.16,76.41,627969.0,54.4229,54.4942,54.2946,54.4728,627969.0
2018-03-05 12:30:00,76.42,76.46,76.25,76.45,422667.0,54.48,54.5085,54.3588,54.5013,422667.0
2018-03-05 13:00:00,76.45,76.51,76.18,76.18,520227.0,54.5013,54.5441,54.3089,54.3089,520227.0
2018-03-05 13:30:00,76.19,76.21,76.0,76.12,396792.0,54.316,54.3302,54.1805,54.2661,396792.0
2018-03-05 14:00:00,76.13,76.16,75.85,76.11,623853.0,54.2732,54.2946,54.0736,54.259,623853.0
2018-03-05 14:30:00,76.11,76.34,76.09,76.34,613330.0,54.259,54.4229,54.2447,54.4229,613330.0
2018-03-05 15:00:00,76.33,76.39,76.11,76.12,574699.0,54.4158,54.4586,54.259,54.2661,574699.0
2018-03-05 15:30:00,76.12,76.47,76.07,76.27,1883968.0,54.2661,54.5156,54.2304,54.373,1883968.0
2018-03-06 09:30:00,76.67,76.98,76.53,76.82,1242252.0,54.6582,54.8792,54.5584,54.7651,1242252.0
2018-03-06 10:00:00,76.82,76.88,76.34,76.52,758354.0,54.7651,54.8079,54.4229,54.5512,758354.0
2018-03-06 10:30:00,76.52,76.71,76.04,76.11,1065602.0,54.5512,54.6867,54.2091,54.259,1065602.0
2018-03-06 11:00:00,76.11,76.39,76.04,76.11,584824.0,54.259,54.4586,54.2091,54.259,584824.0
2018-03-06 11:30:00,76.12,76.25,75.86,76.24,531522.0,54.2661,54.3588,54.0807,54.3516,531522.0
2018-03-06 12:00:00,76.24,76.3,76.02,76.08,323231.0,54.3516,54.3944,54.1948,54.2376,323231.0
2018-03-06 12:30:00,76.07,76.38,76.04,76.35,377702.0,54.2304,54.4514,54.2091,54.4301,377702.0
2018-03-06 13:00:00,76.36,76.44,76.27,76.35,399776.0,54.4372,54.4942,54.373,54.4301,399776.0
2018-03-06 13:30:00,76.36,76.43,76.24,76.31,461466.0,54.4372,54.4871,54.3516,54.4015,461466.0
2018-03-06 14:00:00,76.31,76.44,76.26,76.35,310859.0,54.4015,54.4942,54.3659,54.4301,310859.0
2018-03-06 14:30:00,76.36,76.59,76.34,76.5,387432.0,54.4372,54.6011,54.4229,54.537,387432.0
2018-03-06 15:00:00,76.5,76.5,76.2,76.36,496342.0,54.537,54.537,54.3231,54.4372,496342.0
2018-03-06 15:30:00,76.36,76.43,76.09,76.19,1405414.0,54.4372,54.4871,54.2447,54.316,1405414.0
2018-03-07 09:30:00,75.0,75.24,74.39,74.4,3372599.0,53.4676,53.6387,53.0328,53.0399,3372599.0
2018-03-07 10:00:00,74.4,74.59,74.12,74.42,2164485.0,53.0399,53.1753,52.8403,53.0542,2164485.0
2018-03-07 10:30:00,74.43,74.82,74.43,74.6,1385547.0,53.0613,53.3393,53.0613,53.1825,1385547.0
2018-03-07 11:00:00,74.59,74.66,74.26,74.39,1313499.0,53.1753,53.2252,52.9401,53.0328,1313499.0
2018-03-07 11:30:00,74.39,74.42,73.86,73.87,1726526.0,53.0328,53.0542,52.6549,52.6621,1726526.0
2018-03-07 12:00:00,73.88,73.93,73.68,73.86,1528754.0,52.6692,52.7048,52.5266,52.6549,1528754.0
2018-03-07 12:30:00,73.85,74.09,73.79,73.83,1097359.0,52.6478,52.8189,52.605,52.6335,1097359.0
2018-03-07 13:00:00,73.83,73.93,73.68,73.93,1203457.0,52.6335,52.7048,52.5266,52.7048,1203457.0
2018-03-07 13:30:00,73.92,74.02,73.68,73.71,1038301.0,52.6977,52.769,52.5266,52.548,1038301.0
2018-03-07 14:00:00,73.7,73.94,73.66,73.7,1240026.0,52.5409,52.712,52.5123,52.5409,1240026.0
2018-03-07 14:30:00,73.7,73.79,73.56,73.63,1719835.0,52.5409,52.605,52.4411,52.491,1719835.0
2018-03-07 15:00:00,73.63,73.83,73.6,73.73,1266379.0,52.491,52.6335,52.4696,52.5622,1266379.0
2018-03-07 15:30:00,73.73,74.4,73.73,74.28,3329318.0,52.5622,53.0399,52.5622,52.9543,3329318.0
2018-03-08 09:30:00,74.5,74.77,74.3,74.46,2773377.0,53.1112,53.3037,52.9686,53.0827,2773377.0
2018-03-08 10:00:00,74.47,74.62,74.4,74.4,937143.0,53.0898,53.1967,53.0399,53.0399,937143.0
2018-03-08 10:30:00,74.41,74.42,74.05,74.17,951439.0,53.047,53.0542,52.7904,52.8759,951439.0
2018-03-08 11:00:00,74.19,74.38,74.01,74.05,789816.0,52.8902,53.0256,52.7619,52.7904,789816.0
2018-03-08 11:30:00,74.05,74.22,73.92,74.19,688548.0,52.7904,52.9116,52.6977,52.8902,688548.0
2018-03-08 12:00:00,74.2,74.29,73.94,74.0,596703.0,52.8973,52.9615,52.712,52.7547,596703.0
2018-03-08 12:30:00,74.0,74.03,73.83,73.98,735978.0,52.7547,52.7761,52.6335,52.7405,735978.0
2018-03-08 13:00:00,73.99,74.07,73.87,73.96,767291.0,52.7476,52.8046,52.6621,52.7262,767291.0
2018-03-08 13:30:00,73.97,73.97,73.78,73.85,616773.0,52.7333,52.7333,52.5979,52.6478,616773.0
2018-03-08 14:00:00,73.86,73.91,73.69,73.9,1209088.0,52.6549,52.6906,52.5337,52.6834,1209088.0
2018-03-08 14:30:00,73.89,74.11,73.8,74.06,1569641.0,52.6763,52.8332,52.6122,52.7975,1569641.0
2018-03-08 15:00:00,74.06,74.32,74.06,74.19,963057.0,52.7975,52.9829,52.7975,52.8902,963057.0
2018-03-08 15:30:00,74.18,74.2,73.85,74.13,2123213.0,52.8831,52.8973,52.6478,52.8474,2123213.0
2018-03-09 09:30:00,74.82,74.86,74.43,74.69,1909120.0,53.3393,53.3678,53.0613,53.2466,1909120.0
2018-03-09 10:00:00,74.69,75.06,74.58,74.82,1326833.0,53.2466,53.5104,53.1682,53.3393,1326833.0
2018-03-09 10:30:00,74.82,74.97,74.69,74.72,931116.0,53.3393,53.4462,53.2466,53.268,931116.0
2018-03-09 11:00:00,74.71,74.85,74.66,74.7,1250812.0,53.2609,53.3607,53.2252,53.2538,1250812.0
2018-03-09 11:30:00,74.71,74.75,74.36,74.41,1222794.0,53.2609,53.2894,53.0114,53.047,1222794.0
2018-03-09 12:00:00,74.41,74.6,74.29,74.45,979557.0,53.047,53.1825,52.9615,53.0755,979557.0
2018-03-09 12:30:00,74.45,74.53,74.33,74.35,726963.0,53.0755,53.1326,52.99,53.0042,726963.0
2018-03-09 13:00:00,74.35,74.4,74.26,74.31,761401.0,53.0042,53.0399,52.9401,52.9757,761401.0
2018-03-09 13:30:00,74.32,74.37,74.26,74.26,655888.0,52.9829,53.0185,52.9401,52.9401,655888.0
2018-03-09 14:00:00,74.27,74.31,74.21,74.23,1254155.0,52.9472,52.9757,52.9044,52.9187,1254155.0
2018-03-09 14:30:00,74.23,74.38,74.21,74.35,1084160.0,52.9187,53.0256,52.9044,53.0042,1084160.0
2018-03-09 15:00:00,74.34,74.37,74.21,74.3,1123433.0,52.9971,53.0185,52.9044,52.9686,1123433.0
2018-03-09 15:30:00,74.3,74.6,74.28,74.54,2339014.0,52.9686,53.1825,52.9543,53.1397,2339014.0
2018-03-12 09:30:00,74.87,75.55,74.78,75.4,1727952.0,53.375,53.8597,53.3108,53.7528,1727952.0
2018-03-12 10:00:00,75.4,75.46,75.18,75.28,1410964.0,53.7528,53.7956,53.596,53.6672,1410964.0
2018-03-12 10:30:00,75.27,75.28,74.71,74.8,873873.0,53.6601,53.6672,53.2609,53.3251,873873.0
2018-03-12 11:00:00,74.8,74.97,74.71,74.75,537643.0,53.3251,53.4462,53.2609,53.2894,537643.0
2018-03-12 11:30:00,74.75,74.98,74.73,74.87,533229.0,53.2894,53.4534,53.2752,53.375,533229.0
2018-03-12 12:00:00,74.88,74.93,74.69,74.87,500459.0,53.3821,53.4177,53.2466,53.375,500459.0
2018-03-12 12:30:00,74.87,74.94,74.76,74.84,312587.0,53.375,53.4249,53.2965,53.3536,312587.0
2018-03-12 13:00:00,74.84,74.95,74.77,74.92,317068.0,53.3536,53.432,53.3037,53.4106,317068.0
2018-03-12 13:30:00,74.92,75.14,74.91,75.09,810144.0,53.4106,53.5674,53.4035,53.5318,810144.0
2018-03-12 14:00:00,75.09,75.21,75.08,75.13,672177.0,53.5318,53.6173,53.5247,53.5603,672177.0
2018-03-12 14:30:00,75.13,75.21,75.1,75.2,570748.0,53.5603,53.6173,53.5389,53.6102,570748.0
2018-03-12 15:00:00,75.2,75.4,75.18,75.37,716895.0,53.6102,53.7528,53.596,53.7314,716895.0
2018-03-12 15:30:00,75.37,75.58,75.23,75.25,2045068.0,53.7314,53.8811,53.6316,53.6459,2045068.0
2018-03-13 09:30:00,75.33,75.82,75.3,75.52,1316892.0,53.7029,54.0522,53.6815,53.8383,1316892.0
2018-03-13 10:00:00,75.53,75.61,75.12,75.22,850536.0,53.8455,53.9025,53.5532,53.6245,850536.0
2018-03-13 10:30:00,75.22,75.26,74.8,74.83,1001109.0,53.6245,53.653,53.3251,53.3464,1001109.0
2018-03-13 11:00:00,74.82,75.06,74.76,74.87,850148.0,53.3393,53.5104,53.2965,53.375,850148.0
2018-03-13 11:30:00,74.87,75.04,74.84,74.87,617067.0,53.375,53.4962,53.3536,53.375,617067.0
2018-03-13 12:00:00,74.87,74.89,74.58,74.67,757925.0,53.375,53.3892,53.1682,53.2324,757925.0
2018-03-13 12:30:00,74.67,74.78,74.65,74.73,606736.0,53.2324,53.3108,53.2181,53.2752,606736.0
2018-03-13 13:00:00,74.73,74.81,74.55,74.56,525305.0,53.2752,53.3322,53.1468,53.154,525305.0
2018-03-13 13:30:00,74.56,74.6,74.4,74.43,624404.0,53.154,53.1825,53.0399,53.0613,624404.0
2018-03-13 14:00:00,74.42,74.67,74.42,74.61,874955.0,53.0542,53.2324,53.0542,53.1896,874955.0
2018-03-13 14:30:00,74.61,74.74,74.51,74.64,464601.0,53.1896,53.2823,53.1183,53.211,464601.0
2018-03-13 15:00:00,74.65,74.7,74.45,74.46,774818.0,53.2181,53.2538,53.0755,53.0827,774818.0
2018-03-13 15:30:00,74.47,74.61,74.25,74.53,1528998.0,53.0898,53.1896,52.933,53.1326,1528998.0
2018-03-14 09:30:00,74.64,74.79,74.48,74.66,995341.0,53.211,53.3179,53.0969,53.2252,995341.0
2018-03-14 10:00:00,74.65,74.66,74.3,74.4,630688.0,53.2181,53.2252,52.9686,53.0399,630688.0
2018-03-14 10:30:00,74.38,74.54,74.22,74.23,777850.0,53.0256,53.1397,52.9116,52.9187,777850.0
2018-03-14 11:00:00,74.24,74.36,74.0,74.34,847801.0,52.9258,53.0114,52.7547,52.9971,847801.0
2018-03-14 11:30:00,74.34,74.36,73.95,73.97,1211704.0,52.9971,53.0114,52.7191,52.7333,1211704.0
2018-03-14 12:00:00,73.98,74.09,73.88,73.95,984942.0,52.7405,52.8189,52.6692,52.7191,984942.0
2018-03-14 12:30:00,73.97,74.0,73.63,73.64,807612.0,52.7333,52.7547,52.491,52.4981,807612.0
2018-03-14 13:00:00,73.63,73.77,73.6,73.65,497797.0,52.491,52.5908,52.4696,52.5052,497797.0
2018-03-14 13:30:00,73.65,73.96,73.65,73.85,537532.0,52.5052,52.7262,52.5052,52.6478,537532.0
2018-03-14 14:00:00,73.86,73.91,73.67,73.8,455401.0,52.6549,52.6906,52.5195,52.6122,455401.0
2018-03-14 14:30:00,73.8,73.91,73.68,73.79,562141.0,52.6122,52.6906,52.5266,52.605,562141.0
2018-03-14 15:00:00,73.79,73.82,73.59,73.6,979920.0,52.605,52.6264,52.4624,52.4696,979920.0
2018-03-14 15:30:00,73.59,73.67,73.53,73.64,2420827.0,52.4624,52.5195,52.4197,52.4981,2420827.0
2018-03-15 09:30:00,74.33,74.59,74.24,74.53,1661471.0,52.99,53.1753,52.9258,53.1326,1661471.0
2018-03-15 10:00:00,74.53,75.0,74.53,74.9,1307535.0,53.1326,53.4676,53.1326,53.3963,1307535.0
2018-03-15 10:30:00,74.9,74.96,74.44,74.56,840331.0,53.3963,53.4391,53.0684,53.154,840331.0
2018-03-15 11:00:00,74.55,74.82,74.46,74.47,772715.0,53.1468,53.3393,53.0827,53.0898,772715.0
2018-03-15 11:30:00,74.47,74.51,74.15,74.25,850675.0,53.0898,53.1183,52.8617,52.933,850675.0
2018-03-15 12:00:00,74.24,74.45,74.24,74.39,668048.0,52.9258,53.0755,52.9258,53.0328,668048.0
2018-03-15 12:30:00,74.39,74.59,74.37,74.54,527875.0,53.0328,53.1753,53.0185,53.1397,527875.0
2018-03-15 13:00:00,74.53,74.6,74.44,74.49,352764.0,53.1326,53.1825,53.0684,53.1041,352764.0
2018-03-15 13:30:00,74.48,74.54,74.18,74.19,425722.0,53.0969,53.1397,52.8831,52.8902,425722.0
2018-03-15 14:00:00,74.19,74.3,74.1,74.15,653400.0,52.8902,52.9686,52.826,52.8617,653400.0
2018-03-15 14:30:00,74.16,74.31,74.1,74.29,446313.0,52.8688,52.9757,52.826,52.9615,446313.0
2018-03-15 15:00:00,74.29,74.48,74.23,74.47,599884.0,52.9615,53.0969,52.9187,53.0898,599884.0
2018-03-15 15:30:00,74.47,74.6,74.42,74.43,2342331.0,53.0898,53.1825,53.0542,53.0613,2342331.0
2018-03-16 09:30:00,74.36,74.94,74.36,74.52,3707415.0,53.0114,53.4249,53.0114,53.1254,3707415.0
2018-03-16 10:00:00,74.52,74.61,74.41,74.57,538711.0,53.1254,53.1896,53.047,53.1611,538711.0
2018-03-16 10:30:00,74.58,74.8,74.53,74.75,641466.0,53.1682,53.3251,53.1326,53.2894,641466.0
2018-03-16 11:00:00,74.75,74.82,74.61,74.77,596644.0,53.2894,53.3393,53.1896,53.3037,596644.0
2018-03-16 11:30:00,74.76,75.03,74.76,74.92,631205.0,53.2965,53.489,53.2965,53.4106,631205.0
2018-03-16 12:00:00,74.92,75.09,74.88,75.07,456075.0,53.4106,53.5318,53.3821,53.5175,456075.0
2018-03-16 12:30:00,75.06,75.11,74.97,75.03,508624.0,53.5104,53.5461,53.4462,53.489,508624.0
2018-03-16 13:00:00,75.03,75.05,74.75,74.78,348893.0,53.489,53.5033,53.2894,53.3108,348893.0
2018-03-16 13:30:00,74.78,74.97,74.74,74.77,496598.0,53.3108,53.4462,53.2823,53.3037,496598.0
2018-03-16 14:00:00,74.78,74.79,74.64,74.66,368391.0,53.3108,53.3179,53.211,53.2252,368391.0
2018-03-16 14:30:00,74.67,74.7,74.61,74.64,369513.0,53.2324,53.2538,53.1896,53.211,369513.0
2018-03-16 15:00:00,74.64,74.96,74.63,74.94,649291.0,53.211,53.4391,53.2039,53.4249,649291.0
2018-03-16 15:30:00,74.94,75.1,74.93,74.93,3321899.0,53.4249,53.5389,53.4177,53.4177,3321899.0
2018-03-19 09:30:00,75.0,75.01,74.4,74.48,1123621.0,53.4676,53.4748,53.0399,53.0969,1123621.0
2018-03-19 10:00:00,74.49,74.59,74.29,74.56,696560.0,53.1041,53.1753,52.9615,53.154,696560.0
2018-03-19 10:30:00,74.56,74.66,74.32,74.34,706743.0,53.154,53.2252,52.9829,52.9971,706743.0
2018-03-19 11:00:00,74.34,74.55,74.3,74.48,524265.0,52.9971,53.1468,52.9686,53.0969,524265.0
2018-03-19 11:30:00,74.48,74.64,74.42,74.46,457395.0,53.0969,53.211,53.0542,53.0827,457395.0
2018-03-19 12:00:00,74.47,74.47,74.18,74.28,711251.0,53.0898,53.0898,52.8831,52.9543,711251.0
2018-03-19 12:30:00,74.28,74.3,74.17,74.23,402452.0,52.9543,52.9686,52.8759,52.9187,402452.0
2018-03-19 13:00:00,74.23,74.25,73.98,74.08,723804.0,52.9187,52.933,52.7405,52.8118,723804.0
2018-03-19 13:30:00,74.07,74.39,74.07,74.31,419587.0,52.8046,53.0328,52.8046,52.9757,419587.0
2018-03-19 14:00:00,74.31,74.36,73.98,74.06,618575.0,52.9757,53.0114,52.7405,52.7975,618575.0
2018-03-19 14:30:00,74.07,74.08,73.91,73.99,728802.0,52.8046,52.8118,52.6906,52.7476,728802.0
2018-03-19 15:00:00,74.0,74.05,73.9,73.95,614082.0,52.7547,52.7904,52.6834,52.7191,614082.0
2018-03-19 15:30:00,73.95,74.29,73.86,74.17,1682970.0,52.7191,52.9615,52.6549,52.8759,1682970.0
2018-03-20 09:30:00,74.22,74.7,74.1,74.12,1002168.0,52.9116,53.2538,52.826,52.8403,1002168.0
2018-03-20 10:00:00,74.12,74.54,74.1,74.5,758567.0,52.8403,53.1397,52.826,53.1112,758567.0
2018-03-20 10:30:00,74.51,74.58,74.26,74.33,514797.0,53.1183,53.1682,52.9401,52.99,514797.0
2018-03-20 11:00:00,74.34,74.55,74.31,74.41,490492.0,52.9971,53.1468,52.9757,53.047,490492.0
2018-03-20 11:30:00,74.42,74.51,74.3,74.37,426863.0,53.0542,53.1183,52.9686,53.0185,426863.0
2018-03-20 12:00:00,74.37,74.43,74.22,74.22,526372.0,53.0185,53.0613,52.9116,52.9116,526372.0
2018-03-20 12:30:00,74.22,74.26,74.03,74.03,489737.0,52.9116,52.9401,52.7761,52.7761,489737.0
2018-03-20 13:00:00,74.04,74.16,74.01,74.06,415851.0,52.7832,52.8688,52.7619,52.7975,415851.0
2018-03-20 13:30:00,74.06,74.16,73.95,74.11,524092.0,52.7975,52.8688,52.7191,52.8332,524092.0
2018-03-20 14:00:00,74.12,74.2,74.02,74.08,517448.0,52.8403,52.8973,52.769,52.8118,517448.0
2018-03-20 14:30:00,74.08,74.08,73.98,74.02,720524.0,52.8118,52.8118,52.7405,52.769,720524.0
2018-03-20 15:00:00,74.02,74.1,73.99,74.03,750262.0,52.769,52.826,52.7476,52.7761,750262.0
2018-03-20 15:30:00,74.03,74.08,73.95,74.0,2509089.0,52.7761,52.8118,52.7191,52.7547,2509089.0
2018-03-21 09:30:00,74.23,74.35,73.98,74.22,1029984.0,52.9187,53.0042,52.7405,52.9116,1029984.0
2018-03-21 10:00:00,74.22,74.39,74.17,74.33,685654.0,52.9116,53.0328,52.8759,52.99,685654.0
2018-03-21 10:30:00,74.33,74.66,74.29,74.62,961187.0,52.99,53.2252,52.9615,53.1967,961187.0
2018-03-21 11:00:00,74.62,74.9,74.56,74.88,860496.0,53.1967,53.3963,53.154,53.3821,860496.0
2018-03-21 11:30:00,74.88,75.08,74.87,75.0,865086.0,53.3821,53.5247,53.375,53.4676,865086.0
2018-03-21 12:00:00,75.01,75.2,74.96,75.1,853739.0,53.4748,53.6102,53.4391,53.5389,853739.0
2018-03-21 12:30:00,75.1,75.12,75.01,75.11,499863.0,53.5389,53.5532,53.4748,53.5461,499863.0
2018-03-21 13:00:00,75.11,75.12,75.0,75.08,489941.0,53.5461,53.5532,53.4676,53.5247,489941.0
2018-03-21 13:30:00,75.08,75.29,75.06,75.26,595058.0,53.5247,53.6744,53.5104,53.653,595058.0
2018-03-21 14:00:00,75.26,75.64,74.93,75.17,1328801.0,53.653,53.9239,53.4177,53.5888,1328801.0
2018-03-21 14:30:00,75.18,75.27,74.82,75.08,830102.0,53.596,53.6601,53.3393,53.5247,830102.0
2018-03-21 15:00:00,75.07,75.39,75.05,75.21,749868.0,53.5175,53.7457,53.5033,53.6173,749868.0
2018-03-21 15:30:00,75.21,75.42,75.02,75.02,1598849.0,53.6173,53.7671,53.4819,53.4819,1598849.0
2018-03-22 09:30:00,74.42,74.59,74.2,74.3,1109617.0,53.0542,53.1753,52.8973,52.9686,1109617.0
2018-03-22 10:00:00,74.29,74.7,74.17,74.61,1073918.0,52.9615,53.2538,52.8759,53.1896,1073918.0
2018-03-22 10:30:00,74.6,74.61,74.11,74.27,903880.0,53.1825,53.1896,52.8332,52.9472,903880.0
2018-03-22 11:00:00,74.27,74.34,74.02,74.18,599788.0,52.9472,52.9971,52.769,52.8831,599788.0
2018-03-22 11:30:00,74.19,74.27,73.98,74.08,809462.0,52.8902,52.9472,52.7405,52.8118,809462.0
2018-03-22 12:00:00,74.09,74.55,74.02,74.47,973879.0,52.8189,53.1468,52.769,53.0898,973879.0
2018-03-22 12:30:00,74.47,74.6,74.17,74.23,705457.0,53.0898,53.1825,52.8759,52.9187,705457.0
2018-03-22 13:00:00,74.23,74.31,74.08,74.27,502416.0,52.9187,52.9757,52.8118,52.9472,502416.0
2018-03-22 13:30:00,74.28,74.41,74.28,74.33,472590.0,52.9543,53.047,52.9543,52.99,472590.0
2018-03-22 14:00:00,74.33,74.38,74.09,74.1,586708.0,52.99,53.0256,52.8189,52.826,586708.0
2018-03-22 14:30:00,74.09,74.21,73.94,73.99,773143.0,52.8189,52.9044,52.712,52.7476,773143.0
2018-03-22 15:00:00,73.98,74.18,73.83,73.91,1232130.0,52.7405,52.8831,52.6335,52.6906,1232130.0
2018-03-22 15:30:00,73.91,73.94,73.39,73.5,3517054.0,52.6906,52.712,52.3199,52.3983,3517054.0
2018-03-23 09:30:00,73.81,74.0,73.62,73.89,1246555.0,52.6193,52.7547,52.4838,52.6763,1246555.0
2018-03-23 10:00:00,73.9,74.07,73.81,74.06,1320570.0,52.6834,52.8046,52.6193,52.7975,1320570.0
2018-03-23 10:30:00,74.06,74.11,73.87,74.01,923780.0,52.7975,52.8332,52.6621,52.7619,923780.0
2018-03-23 11:00:00,74.01,74.12,73.87,74.12,842114.0,52.7619,52.8403,52.6621,52.8403,842114.0
2018-03-23 11:30:00,74.12,74.21,73.68,73.78,1149873.0,52.8403,52.9044,52.5266,52.5979,1149873.0
2018-03-23 12:00:00,73.78,74.08,73.77,74.05,760220.0,52.5979,52.8118,52.5908,52.7904,760220.0
2018-03-23 12:30:00,74.05,74.06,73.7,73.76,715024.0,52.7904,52.7975,52.5409,52.5836,715024.0
2018-03-23 13:00:00,73.75,73.82,73.68,73.79,762994.0,52.5765,52.6264,52.5266,52.605,762994.0
2018-03-23 13:30:00,73.8,73.95,73.73,73.92,676284.0,52.6122,52.7191,52.5622,52.6977,676284.0
2018-03-23 14:00:00,73.92,74.0,73.71,73.83,808504.0,52.6977,52.7547,52.548,52.6335,808504.0
2018-03-23 14:30:00,73.82,73.92,73.26,73.28,1183373.0,52.6264,52.6977,52.2272,52.2414,1183373.0
2018-03-23 15:00:00,73.28,73.36,73.04,73.16,1498637.0,52.2414,52.2985,52.0703,52.1559,1498637.0
2018-03-23 15:30:00,73.16,73.16,72.67,72.89,3206645.0,52.1559,52.1559,51.8066,51.9634,3206645.0
2018-03-26 09:30:00,73.65,73.78,73.37,73.62,1255521.0,52.5052,52.5979,52.3056,52.4838,1255521.0
2018-03-26 10:00:00,73.6,73.7,73.38,73.42,882527.0,52.4696,52.5409,52.3127,52.3412,882527.0
2018-03-26 10:30:00,73.41,73.47,73.01,73.02,860904.0,52.3341,52.3769,52.049,52.0561,860904.0
2018-03-26 11:00:00,73.02,73.1,72.75,72.93,970616.0,52.0561,52.1131,51.8636,51.9919,970616.0
2018-03-26 11:30:00,72.93,73.2,72.85,73.18,624127.0,51.9919,52.1844,51.9349,52.1702,624127.0
2018-03-26 12:00:00,73.18,73.36,73.03,73.28,515742.0,52.1702,52.2985,52.0632,52.2414,515742.0
2018-03-26 12:30:00,73.28,73.43,73.13,73.19,447590.0,52.2414,52.3484,52.1345,52.1773,447590.0
2018-03-26 13:00:00,73.18,73.38,73.17,73.23,412327.0,52.1702,52.3127,52.163,52.2058,412327.0
2018-03-26 13:30:00,73.23,73.45,73.09,73.44,382268.0,52.2058,52.3626,52.106,52.3555,382268.0
2018-03-26 14:00:00,73.45,73.68,73.44,73.58,613812.0,52.3626,52.5266,52.3555,52.4553,613812.0
2018-03-26 14:30:00,73.58,73.73,73.51,73.64,638170.0,52.4553,52.5622,52.4054,52.4981,638170.0
2018-03-26 15:00:00,73.64,73.99,73.61,73.98,601705.0,52.4981,52.7476,52.4767,52.7405,601705.0
2018-03-26 15:30:00,73.98,74.15,73.88,74.03,2064194.0,52.7405,52.8617,52.6692,52.7761,2064194.0
2018-03-27 09:30:00,74.0,74.24,73.87,74.06,1444455.0,52.7547,52.9258,52.6621,52.7975,1444455.0
2018-03-27 10:00:00,74.05,74.35,74.0,74.0,754317.0,52.7904,53.0042,52.7547,52.7547,754317.0
2018-03-27 10:30:00,74.0,74.26,73.89,74.17,588768.0,52.7547,52.9401,52.6763,52.8759,588768.0
2018-03-27 11:00:00,74.17,74.27,73.97,74.26,632954.0,52.8759,52.9472,52.7333,52.9401,632954.0
2018-03-27 11:30:00,74.27,74.64,74.24,74.58,724672.0,52.9472,53.211,52.9258,53.1682,724672.0
2018-03-27 12:00:00,74.58,74.77,74.5,74.75,681595.0,53.1682,53.3037,53.1112,53.2894,681595.0
2018-03-27 12:30:00,74.75,74.82,74.59,74.69,682205.0,53.2894,53.3393,53.1753,53.2466,682205.0
2018-03-27 13:00:00,74.7,74.9,74.69,74.71,514013.0,53.2538,53.3963,53.2466,53.2609,514013.0
2018-03-27 13:30:00,74.72,74.77,74.33,74.47,545969.0,53.268,53.3037,52.99,53.0898,545969.0
2018-03-27 14:00:00,74.47,74.7,74.34,74.53,663846.0,53.0898,53.2538,52.9971,53.1326,663846.0
2018-03-27 14:30:00,74.53,74.58,74.06,74.07,741335.0,53.1326,53.1682,52.7975,52.8046,741335.0
2018-03-27 15:00:00,74.07,74.12,73.59,73.64,1058324.0,52.8046,52.8403,52.4624,52.4981,1058324.0
2018-03-27 15:30:00,73.63,73.8,73.27,73.69,2268750.0,52.491,52.6122,52.2343,52.5337,2268750.0
2018-03-28 09:30:00,73.74,74.01,73.51,73.7,1388341.0,52.5694,52.7619,52.4054,52.5409,1388341.0
2018-03-28 10:00:00,73.7,73.88,73.57,73.78,759061.0,52.5409,52.6692,52.4482,52.5979,759061.0
2018-03-28 10:30:00,73.81,73.97,73.5,73.78,1197465.0,52.6193,52.7333,52.3983,52.5979,1197465.0
2018-03-28 11:00:00,73.77,74.01,73.57,73.58,1133505.0,52.5908,52.7619,52.4482,52.4553,1133505.0
2018-03-28 11:30:00,73.59,73.6,73.21,73.38,1107600.0,52.4624,52.4696,52.1915,52.3127,1107600.0
2018-03-28 12:00:00,73.37,73.67,73.29,73.48,714557.0,52.3056,52.5195,52.2486,52.384,714557.0
2018-03-28 12:30:00,73.48,73.65,73.32,73.32,707917.0,52.384,52.5052,52.27,52.27,707917.0
2018-03-28 13:00:00,73.32,73.34,73.15,73.31,802410.0,52.27,52.2842,52.1488,52.2628,802410.0
2018-03-28 13:30:00,73.3,73.49,73.17,73.38,846604.0,52.2557,52.3912,52.163,52.3127,846604.0
2018-03-28 14:00:00,73.38,73.45,73.06,73.1,819349.0,52.3127,52.3626,52.0846,52.1131,819349.0
2018-03-28 14:30:00,73.1,73.3,73.07,73.22,749500.0,52.1131,52.2557,52.0917,52.1987,749500.0
2018-03-28 15:00:00,73.22,73.23,72.88,73.1,1344007.0,52.1987,52.2058,51.9563,52.1131,1344007.0
2018-03-28 15:30:00,73.1,73.28,72.78,72.83,2623921.0,52.1131,52.2414,51.885,51.9206,2623921.0
2018-03-29 09:30:00,73.33,74.0,73.26,73.76,1322064.0,52.2771,52.7547,52.2272,52.5836,1322064.0
2018-03-29 10:00:00,73.76,74.2,73.61,74.16,973626.0,52.5836,52.8973,52.4767,52.8688,973626.0
2018-03-29 10:30:00,74.16,74.31,73.94,74.24,864765.0,52.8688,52.9757,52.712,52.9258,864765.0
2018-03-29 11:00:00,74.25,74.8,74.25,74.35,1114919.0,52.933,53.3251,52.933,53.0042,1114919.0
2018-03-29 11:30:00,74.36,74.62,74.24,74.57,647445.0,53.0114,53.1967,52.9258,53.1611,647445.0
2018-03-29 12:00:00,74.57,74.59,74.28,74.32,454267.0,53.1611,53.1753,52.9543,52.9829,454267.0
2018-03-29 12:30:00,74.33,74.33,74.14,74.23,381020.0,52.99,52.99,52.8545,52.9187,381020.0
2018-03-29 13:00:00,74.23,74.39,74.1,74.37,414427.0,52.9187,53.0328,52.826,53.0185,414427.0
2018-03-29 13:30:00,74.36,74.62,74.29,74.44,405124.0,53.0114,53.1967,52.9615,53.0684,405124.0
2018-03-29 14:00:00,74.45,74.61,74.38,74.43,589003.0,53.0755,53.1896,53.0256,53.0613,589003.0
2018-03-29 14:30:00,74.42,74.69,74.37,74.63,571489.0,53.0542,53.2466,53.0185,53.2039,571489.0
2018-03-29 15:00:00,74.63,74.85,74.6,74.8,902243.0,53.2039,53.3607,53.1825,53.3251,902243.0
2018-03-29 15:30:00,74.79,74.89,74.62,74.62,1864410.0,53.3179,53.3892,53.1967,53.1967,1864410.0
2018-04-02 09:30:00,74.27,74.4,73.93,74.12,833707.0,52.9472,53.0399,52.7048,52.8403,833707.0
2018-04-02 10:00:00,74.12,74.15,73.64,73.97,714105.0,52.8403,52.8617,52.4981,52.7333,714105.0
2018-04-02 10:30:00,73.98,74.0,73.52,73.53,464936.0,52.7405,52.7547,52.4125,52.4197,464936.0
2018-04-02 11:00:00,73.54,73.54,73.26,73.42,745490.0,52.4268,52.4268,52.2272,52.3412,745490.0
2018-04-02 11:30:00,73.42,73.42,72.7,72.77,1168629.0,52.3412,52.3412,51.828,51.8779,1168629.0
2018-04-02 12:00:00,72.78,72.83,72.45,72.68,1159406.0,51.885,51.9206,51.6497,51.8137,1159406.0
2018-04-02 12:30:00,72.68,72.89,72.67,72.81,589599.0,51.8137,51.9634,51.8066,51.9064,589599.0
2018-04-02 13:00:00,72.81,72.88,72.47,72.49,723972.0,51.9064,51.9563,51.664,51.6783,723972.0
2018-04-02 13:30:00,72.48,72.63,72.24,72.33,1054395.0,51.6711,51.7781,51.5,51.5642,1054395.0
2018-04-02 14:00:00,72.32,72.44,72.15,72.26,989477.0,51.5571,51.6426,51.4359,51.5143,989477.0
2018-04-02 14:30:00,72.24,72.52,72.17,72.47,1206221.0,51.5,51.6996,51.4501,51.664,1206221.0
2018-04-02 15:00:00,72.48,72.72,72.36,72.54,1085056.0,51.6711,51.8422,51.5856,51.7139,1085056.0
2018-04-02 15:30:00,72.55,73.29,72.52,73.2,3058211.0,51.721,52.2486,51.6996,52.1844,3058211.0
2018-04-03 09:30:00,73.45,73.64,73.1,73.48,1162207.0,52.3626,52.4981,52.1131,52.384,1162207.0
2018-04-03 10:00:00,73.49,73.5,73.16,73.41,861912.0,52.3912,52.3983,52.1559,52.3341,861912.0
2018-04-03 10:30:00,73.4,73.68,73.33,73.63,680187.0,52.327,52.5266,52.2771,52.491,680187.0
2018-04-03 11:00:00,73.64,73.8,73.58,73.71,716126.0,52.4981,52.6122,52.4553,52.548,716126.0
2018-04-03 11:30:00,73.71,73.76,73.5,73.61,549000.0,52.548,52.5836,52.3983,52.4767,549000.0
2018-04-03 12:00:00,73.62,73.73,73.54,73.61,499871.0,52.4838,52.5622,52.4268,52.4767,499871.0
2018-04-03 12:30:00,73.6,73.77,73.58,73.74,478868.0,52.4696,52.5908,52.4553,52.5694,478868.0
2018-04-03 13:00:00,73.75,74.08,73.72,74.0,650742.0,52.5765,52.8118,52.5551,52.7547,650742.0
2018-04-03 13:30:00,74.01,74.05,73.81,74.01,383532.0,52.7619,52.7904,52.6193,52.7619,383532.0
2018-04-03 14:00:00,74.01,74.04,73.86,74.0,465009.0,52.7619,52.7832,52.6549,52.7547,465009.0
2018-04-03 14:30:00,73.99,74.3,73.78,74.28,945906.0,52.7476,52.9686,52.5979,52.9543,945906.0
2018-04-03 15:00:00,74.27,74.87,74.24,74.82,1286689.0,52.9472,53.375,52.9258,53.3393,1286689.0
2018-04-03 15:30:00,74.82,75.14,74.56,75.01,3046040.0,53.3393,53.5674,53.154,53.4748,3046040.0
2018-04-04 09:30:00,74.05,74.26,73.44,73.84,1682670.0,52.7904,52.9401,52.3555,52.6407,1682670.0
2018-04-04 10:00:00,73.84,74.02,73.65,73.83,1188278.0,52.6407,52.769,52.5052,52.6335,1188278.0
2018-04-04 10:30:00,73.85,74.29,73.74,74.25,636089.0,52.6478,52.9615,52.5694,52.933,636089.0
2018-04-04 11:00:00,74.25,74.25,73.9,74.01,512176.0,52.933,52.933,52.6834,52.7619,512176.0
2018-04-04 11:30:00,74.0,74.13,73.89,74.07,508454.0,52.7547,52.8474,52.6763,52.8046,508454.0
2018-04-04 12:00:00,74.07,74.31,73.92,74.21,483419.0,52.8046,52.9757,52.6977,52.9044,483419.0
2018-04-04 12:30:00,74.22,74.29,74.05,74.12,409146.0,52.9116,52.9615,52.7904,52.8403,409146.0
2018-04-04 13:00:00,74.12,74.18,73.97,74.07,401413.0,52.8403,52.8831,52.7333,52.8046,401413.0
2018-04-04 13:30:00,74.07,74.15,73.94,74.06,369465.0,52.8046,52.8617,52.712,52.7975,369465.0
2018-04-04 14:00:00,74.07,74.55,74.03,74.54,547095.0,52.8046,53.1468,52.7761,53.1397,547095.0
2018-04-04 14:30:00,74.54,74.75,74.39,74.71,555145.0,53.1397,53.2894,53.0328,53.2609,555145.0
2018-04-04 15:00:00,74.7,74.85,74.64,74.78,706290.0,53.2538,53.3607,53.211,53.3108,706290.0
2018-04-04 15:30:00,74.79,75.06,74.76,74.89,1741946.0,53.3179,53.5104,53.2965,53.3892,1741946.0
2018-04-05 09:30:00,75.06,75.83,75.02,75.77,1224365.0,53.5104,54.0593,53.4819,54.0166,1224365.0
2018-04-05 10:00:00,75.76,76.07,75.68,75.87,1021265.0,54.0094,54.2304,53.9524,54.0879,1021265.0
2018-04-05 10:30:00,75.86,75.92,75.45,75.45,709042.0,54.0807,54.1235,53.7884,53.7884,709042.0
2018-04-05 11:00:00,75.45,76.08,75.45,76.03,863282.0,53.7884,54.2376,53.7884,54.2019,863282.0
2018-04-05 11:30:00,76.03,76.16,75.91,76.1,846609.0,54.2019,54.2946,54.1164,54.2518,846609.0
2018-04-05 12:00:00,76.11,76.16,75.95,76.06,563794.0,54.259,54.2946,54.1449,54.2233,563794.0
2018-04-05 12:30:00,76.06,76.21,75.96,76.19,532713.0,54.2233,54.3302,54.152,54.316,532713.0
2018-04-05 13:00:00,76.19,76.32,75.82,75.88,564393.0,54.316,54.4087,54.0522,54.095,564393.0
2018-04-05 13:30:00,75.87,75.89,75.64,75.79,428232.0,54.0879,54.1021,53.9239,54.0308,428232.0
2018-04-05 14:00:00,75.8,75.99,75.74,75.9,458316.0,54.038,54.1734,53.9952,54.1092,458316.0
2018-04-05 14:30:00,75.9,76.25,75.9,76.2,620087.0,54.1092,54.3588,54.1092,54.3231,620087.0
2018-04-05 15:00:00,76.2,76.29,76.13,76.16,568395.0,54.3231,54.3873,54.2732,54.2946,568395.0
2018-04-05 15:30:00,76.16,76.18,75.93,76.01,1700721.0,54.2946,54.3089,54.1306,54.1877,1700721.0
2018-04-06 09:30:00,75.64,76.12,75.42,75.88,934406.0,53.9239,54.2661,53.7671,54.095,934406.0
2018-04-06 10:00:00,75.88,75.96,75.72,75.73,626756.0,54.095,54.152,53.9809,53.9881,626756.0
2018-04-06 10:30:00,75.73,75.74,75.18,75.23,518661.0,53.9881,53.9952,53.596,53.6316,518661.0
2018-04-06 11:00:00,75.22,75.5,75.01,75.48,568050.0,53.6245,53.8241,53.4748,53.8098,568050.0
2018-04-06 11:30:00,75.49,75.7,75.4,75.61,515253.0,53.817,53.9667,53.7528,53.9025,515253.0
2018-04-06 12:00:00,75.62,75.66,75.16,75.19,437589.0,53.9096,53.9381,53.5817,53.6031,437589.0
2018-04-06 12:30:00,75.19,75.79,75.18,75.78,562462.0,53.6031,54.0308,53.596,54.0237,562462.0
2018-04-06 13:00:00,75.78,75.78,75.46,75.65,523879.0,54.0237,54.0237,53.7956,53.931,523879.0
2018-04-06 13:30:00,75.65,75.7,74.93,74.95,715697.0,53.931,53.9667,53.4177,53.432,715697.0
2018-04-06 14:00:00,74.95,75.22,74.84,75.1,1041435.0,53.432,53.6245,53.3536,53.5389,1041435.0
2018-04-06 14:30:00,75.09,75.19,74.37,74.5,1301988.0,53.5318,53.6031,53.0185,53.1112,1301988.0
2018-04-06 15:00:00,74.5,74.72,74.21,74.49,1139959.0,53.1112,53.268,52.9044,53.1041,1139959.0
2018-04-06 15:30:00,74.48,75.12,74.46,74.87,2279626.0,53.0969,53.5532,53.0827,53.375,2279626.0
2018-04-09 09:30:00,75.22,75.29,74.8,75.16,812139.0,53.6245,53.6744,53.3251,53.5817,812139.0
2018-04-09 10:00:00,75.17,75.36,75.01,75.27,521619.0,53.5888,53.7243,53.4748,53.6601,521619.0
2018-04-09 10:30:00,75.27,75.49,75.24,75.42,552570.0,53.6601,53.817,53.6387,53.7671,552570.0
2018-04-09 11:00:00,75.42,75.52,75.31,75.41,434643.0,53.7671,53.8383,53.6886,53.7599,434643.0
2018-04-09 11:30:00,75.42,75.52,75.28,75.41,377858.0,53.7671,53.8383,53.6672,53.7599,377858.0
2018-04-09 12:00:00,75.4,75.51,75.33,75.45,363287.0,53.7528,53.8312,53.7029,53.7884,363287.0
2018-04-09 12:30:00,75.45,75.77,75.44,75.7,461037.0,53.7884,54.0166,53.7813,53.9667,461037.0
2018-04-09 13:00:00,75.71,75.79,75.59,75.65,357836.0,53.9738,54.0308,53.8882,53.931,357836.0
2018-04-09 13:30:00,75.64,75.67,75.58,75.59,382996.0,53.9239,53.9453,53.8811,53.8882,382996.0
2018-04-09 14:00:00,75.59,75.63,75.46,75.55,369066.0,53.8882,53.9168,53.7956,53.8597,369066.0
2018-04-09 14:30:00,75.54,75.65,75.37,75.65,664082.0,53.8526,53.931,53.7314,53.931,664082.0
2018-04-09 15:00:00,75.65,75.75,75.19,75.27,786367.0,53.931,54.0023,53.6031,53.6601,786367.0
2018-04-09 15:30:00,75.27,75.44,74.8,74.89,1528213.0,53.6601,53.7813,53.3251,53.3892,1528213.0
2018-04-10 09:30:00,76.08,77.16,76.06,76.83,2765740.0,54.2376,55.0075,54.2233,54.7722,2765740.0
2018-04-10 10:00:00,76.84,77.2,76.75,77.1,1402910.0,54.7794,55.036,54.7152,54.9647,1402910.0
2018-04-10 10:30:00,77.1,77.35,77.09,77.15,1050665.0,54.9647,55.143,54.9576,55.0004,1050665.0
2018-04-10 11:00:00,77.15,77.42,77.11,77.37,1012160.0,55.0004,55.1929,54.9719,55.1572,1012160.0
2018-04-10 11:30:00,77.38,77.53,77.18,77.47,1198326.0,55.1643,55.2713,55.0218,55.2285,1198326.0
2018-04-10 12:00:00,77.47,77.54,77.0,77.2,871490.0,55.2285,55.2784,54.8934,55.036,871490.0
2018-04-10 12:30:00,77.2,77.48,77.18,77.4,553532.0,55.036,55.2356,55.0218,55.1786,553532.0
2018-04-10 13:00:00,77.41,77.47,77.24,77.39,593543.0,55.1857,55.2285,55.0645,55.1715,593543.0
2018-04-10 13:30:00,77.4,77.5,77.14,77.49,690361.0,55.1786,55.2499,54.9932,55.2428,690361.0
2018-04-10 14:00:00,77.49,77.66,77.42,77.51,804698.0,55.2428,55.364,55.1929,55.257,804698.0
2018-04-10 14:30:00,77.52,77.72,77.26,77.7,1114069.0,55.2641,55.4067,55.0788,55.3925,1114069.0
2018-04-10 15:00:00,77.7,77.77,77.43,77.5,1229691.0,55.3925,55.4424,55.2,55.2499,1229691.0
2018-04-10 15:30:00,77.5,77.51,77.02,77.07,1950939.0,55.2499,55.257,54.9077,54.9433,1950939.0
2018-04-11 09:30:00,77.11,77.44,76.75,77.19,1932257.0,54.9719,55.2071,54.7152,55.0289,1932257.0
2018-04-11 10:00:00,77.19,77.23,76.93,77.12,1188877.0,55.0289,55.0574,54.8435,54.979,1188877.0
2018-04-11 10:30:00,77.13,77.47,76.88,77.3,1077891.0,54.9861,55.2285,54.8079,55.1073,1077891.0
2018-04-11 11:00:00,77.3,77.45,77.21,77.34,674632.0,55.1073,55.2142,55.0431,55.1358,674632.0
2018-04-11 11:30:00,77.35,77.58,77.21,77.45,844657.0,55.143,55.3069,55.0431,55.2142,844657.0
2018-04-11 12:00:00,77.45,77.97,77.42,77.94,1093403.0,55.2142,55.585,55.1929,55.5636,1093403.0
2018-04-11 12:30:00,77.94,78.04,77.56,77.66,815217.0,55.5636,55.6349,55.2927,55.364,815217.0
2018-04-11 13:00:00,77.67,77.77,77.52,77.66,445596.0,55.3711,55.4424,55.2641,55.364,445596.0
2018-04-11 13:30:00,77.67,77.7,77.41,77.49,523857.0,55.3711,55.3925,55.1857,55.2428,523857.0
2018-04-11 14:00:00,77.5,77.59,77.2,77.5,611970.0,55.2499,55.3141,55.036,55.2499,611970.0
2018-04-11 14:30:00,77.49,77.61,77.32,77.45,473456.0,55.2428,55.3283,55.1216,55.2142,473456.0
2018-04-11 15:00:00,77.46,77.56,77.28,77.46,616972.0,55.2214,55.2927,55.0931,55.2214,616972.0
2018-04-11 15:30:00,77.46,77.62,77.38,77.42,1187588.0,55.2214,55.3354,55.1643,55.1929,1187588.0
2018-04-12 09:30:00,77.86,78.14,77.51,77.95,1528504.0,55.5065,55.7061,55.257,55.5707,1528504.0
2018-04-12 10:00:00,77.95,78.03,77.51,77.51,765340.0,55.5707,55.6277,55.257,55.257,765340.0
2018-04-12 10:30:00,77.52,77.62,77.21,77.21,721005.0,55.2641,55.3354,55.0431,55.0431,721005.0
2018-04-12 11:00:00,77.22,77.4,77.16,77.17,443485.0,55.0503,55.1786,55.0075,55.0146,443485.0
2018-04-12 11:30:00,77.17,77.29,77.12,77.21,447341.0,55.0146,55.1002,54.979,55.0431,447341.0
2018-04-12 12:00:00,77.2,77.4,77.2,77.37,334389.0,55.036,55.1786,55.036,55.1572,334389.0
2018-04-12 12:30:00,77.37,77.55,77.34,77.47,497552.0,55.1572,55.2855,55.1358,55.2285,497552.0
2018-04-12 13:00:00,77.47,77.49,77.01,77.07,622320.0,55.2285,55.2428,54.9006,54.9433,622320.0
2018-04-12 13:30:00,77.06,77.37,77.0,77.22,434262.0,54.9362,55.1572,54.8934,55.0503,434262.0
2018-04-12 14:00:00,77.21,77.6,77.18,77.59,548124.0,55.0431,55.3212,55.0218,55.3141,548124.0
2018-04-12 14:30:00,77.59,77.65,77.39,77.59,429404.0,55.3141,55.3568,55.1715,55.3141,429404.0
2018-04-12 15:00:00,77.59,77.72,77.43,77.56,521010.0,55.3141,55.4067,55.2,55.2927,521010.0
2018-04-12 15:30:00,77.56,77.59,77.21,77.24,1162489.0,55.2927,55.3141,55.0431,55.0645,1162489.0
2018-04-13 09:30:00,77.8,78.19,77.71,77.81,1103469.0,55.4638,55.7418,55.3996,55.4709,1103469.0
2018-04-13 10:00:00,77.8,78.07,77.64,77.77,764040.0,55.4638,55.6562,55.3497,55.4424,764040.0
2018-04-13 10:30:00,77.78,77.96,77.68,77.84,676513.0,55.4495,55.5778,55.3782,55.4923,676513.0
2018-04-13 11:00:00,77.83,78.19,77.72,78.14,760607.0,55.4851,55.7418,55.4067,55.7061,760607.0
2018-04-13 11:30:00,78.13,78.16,77.8,77.97,485510.0,55.699,55.7204,55.4638,55.585,485510.0
2018-04-13 12:00:00,77.99,78.05,77.83,77.97,377647.0,55.5992,55.642,55.4851,55.585,377647.0
2018-04-13 12:30:00,77.97,77.99,77.75,77.84,338948.0,55.585,55.5992,55.4281,55.4923,338948.0
2018-04-13 13:00:00,77.84,78.12,77.82,78.12,369505.0,55.4923,55.6919,55.478,55.6919,369505.0
2018-04-13 13:30:00,78.11,78.13,77.92,77.94,325099.0,55.6848,55.699,55.5493,55.5636,325099.0
2018-04-13 14:00:00,77.94,78.01,77.85,77.98,374907.0,55.5636,55.6135,55.4994,55.5921,374907.0
2018-04-13 14:30:00,77.97,78.03,77.84,77.9,484580.0,55.585,55.6277,55.4923,55.535,484580.0
2018-04-13 15:00:00,77.91,77.91,77.6,77.77,787115.0,55.5422,55.5422,55.3212,55.4424,787115.0
2018-04-13 15:30:00,77.76,77.9,77.66,77.84,1432925.0,55.4352,55.535,55.364,55.4923,1432925.0
2018-04-16 09:30:00,78.12,78.29,77.71,78.15,1005260.0,55.6919,55.8131,55.3996,55.7133,1005260.0
2018-04-16 10:00:00,78.16,78.47,78.03,78.47,637222.0,55.7204,55.9414,55.6277,55.9414,637222.0
2018-04-16 10:30:00,78.47,78.67,78.37,78.65,809870.0,55.9414,56.084,55.8701,56.0697,809870.0
2018-04-16 11:00:00,78.66,78.73,78.49,78.55,736899.0,56.0769,56.1268,55.9557,55.9984,736899.0
2018-04-16 11:30:00,78.55,78.64,78.4,78.63,507870.0,55.9984,56.0626,55.8915,56.0555,507870.0
2018-04-16 12:00:00,78.64,78.83,78.64,78.78,646401.0,56.0626,56.198,56.0626,56.1624,646401.0
2018-04-16 12:30:00,78.78,79.06,78.73,79.02,712078.0,56.1624,56.362,56.1268,56.3335,712078.0
2018-04-16 13:00:00,79.02,79.09,78.78,78.79,508936.0,56.3335,56.3834,56.1624,56.1695,508936.0
2018-04-16 13:30:00,78.78,78.85,78.71,78.77,394918.0,56.1624,56.2123,56.1125,56.1553,394918.0
2018-04-16 14:00:00,78.76,78.78,78.59,78.64,414627.0,56.1481,56.1624,56.027,56.0626,414627.0
2018-04-16 14:30:00,78.64,78.73,78.6,78.62,391916.0,56.0626,56.1268,56.0341,56.0483,391916.0
2018-04-16 15:00:00,78.61,78.68,78.4,78.58,542374.0,56.0412,56.0911,55.8915,56.0198,542374.0
2018-04-16 15:30:00,78.58,78.69,78.5,78.54,1257159.0,56.0198,56.0982,55.9628,55.9913,1257159.0
2018-04-17 09:30:00,78.54,78.59,78.19,78.45,977102.0,55.9913,56.027,55.7418,55.9271,977102.0
2018-04-17 10:00:00,78.44,78.48,78.11,78.19,780062.0,55.92,55.9485,55.6848,55.7418,780062.0
2018-04-17 10:30:00,78.2,78.27,78.04,78.17,680566.0,55.7489,55.7988,55.6349,55.7275,680566.0
2018-04-17 11:00:00,78.17,78.43,78.15,78.3,468259.0,55.7275,55.9129,55.7133,55.8202,468259.0
2018-04-17 11:30:00,78.3,78.3,78.08,78.13,313935.0,55.8202,55.8202,55.6634,55.699,313935.0
2018-04-17 12:00:00,78.14,78.22,78.1,78.17,269503.0,55.7061,55.7632,55.6776,55.7275,269503.0
2018-04-17 12:30:00,78.17,78.19,78.05,78.12,268205.0,55.7275,55.7418,55.642,55.6919,268205.0
2018-04-17 13:00:00,78.12,78.29,78.09,78.28,350809.0,55.6919,55.8131,55.6705,55.806,350809.0
2018-04-17 13:30:00,78.29,78.36,78.24,78.32,331982.0,55.8131,55.863,55.7774,55.8345,331982.0
2018-04-17 14:00:00,78.32,78.53,78.3,78.48,540071.0,55.8345,55.9842,55.8202,55.9485,540071.0
2018-04-17 14:30:00,78.48,78.54,78.44,78.52,422005.0,55.9485,55.9913,55.92,55.977,422005.0
2018-04-17 15:00:00,78.52,78.76,78.49,78.63,476267.0,55.977,56.1481,55.9557,56.0555,476267.0
2018-04-17 15:30:00,78.63,78.66,78.32,78.33,1297293.0,56.0555,56.0769,55.8345,55.8416,1297293.0
2018-04-18 09:30:00,79.04,79.48,79.02,79.35,1335730.0,56.3478,56.6614,56.3335,56.5688,1335730.0
2018-04-18 10:00:00,79.36,79.36,78.94,79.07,666291.0,56.5759,56.5759,56.2765,56.3691,666291.0
2018-04-18 10:30:00,79.08,79.38,79.07,79.27,634162.0,56.3763,56.5901,56.3691,56.5117,634162.0
2018-04-18 11:00:00,79.27,79.31,79.03,79.18,694675.0,56.5117,56.5402,56.3406,56.4476,694675.0
2018-04-18 11:30:00,79.18,79.22,78.95,79.05,529558.0,56.4476,56.4761,56.2836,56.3549,529558.0
2018-04-18 12:00:00,79.05,79.15,78.96,79.04,424921.0,56.3549,56.4262,56.2907,56.3478,424921.0
2018-04-18 12:30:00,79.03,79.24,79.01,79.19,365199.0,56.3406,56.4903,56.3264,56.4547,365199.0
2018-04-18 13:00:00,79.19,79.32,79.16,79.22,429922.0,56.4547,56.5474,56.4333,56.4761,429922.0
2018-04-18 13:30:00,79.23,79.48,79.22,79.42,517143.0,56.4832,56.6614,56.4761,56.6187,517143.0
2018-04-18 14:00:00,79.43,79.73,79.39,79.69,624714.0,56.6258,56.8397,56.5973,56.8111,624714.0
2018-04-18 14:30:00,79.68,79.76,79.62,79.63,654647.0,56.804,56.861,56.7612,56.7684,654647.0
2018-04-18 15:00:00,79.63,79.69,79.55,79.58,563915.0,56.7684,56.8111,56.7113,56.7327,563915.0
2018-04-18 15:30:00,79.58,79.63,79.2,79.23,1717599.0,56.7327,56.7684,56.4618,56.4832,1717599.0
2018-04-19 09:30:00,79.32,79.46,78.81,78.91,1105933.0,56.5474,56.6472,56.1838,56.2551,1105933.0
2018-04-19 10:00:00,78.9,79.49,78.81,79.48,716934.0,56.248,56.6686,56.1838,56.6614,716934.0
2018-04-19 10:30:00,79.48,79.61,79.22,79.61,747048.0,56.6614,56.7541,56.4761,56.7541,747048.0
2018-04-19 11:00:00,79.61,79.82,79.57,79.79,626413.0,56.7541,56.9038,56.7256,56.8824,626413.0
2018-04-19 11:30:00,79.79,79.82,79.13,79.15,614003.0,56.8824,56.9038,56.4119,56.4262,614003.0
2018-04-19 12:00:00,79.15,79.25,78.99,79.07,498953.0,56.4262,56.4975,56.3121,56.3691,498953.0
2018-04-19 12:30:00,79.08,79.17,78.96,78.99,479280.0,56.3763,56.4404,56.2907,56.3121,479280.0
2018-04-19 13:00:00,78.98,79.07,78.85,78.97,529989.0,56.305,56.3691,56.2123,56.2979,529989.0
2018-04-19 13:30:00,78.97,79.2,78.93,79.19,452084.0,56.2979,56.4618,56.2693,56.4547,452084.0
2018-04-19 14:00:00,79.18,79.21,79.03,79.19,433536.0,56.4476,56.469,56.3406,56.4547,433536.0
2018-04-19 14:30:00,79.19,79.32,79.1,79.27,424068.0,56.4547,56.5474,56.3905,56.5117,424068.0
2018-04-19 15:00:00,79.27,79.36,79.22,79.33,458701.0,56.5117,56.5759,56.4761,56.5545,458701.0
2018-04-19 15:30:00,79.34,79.6,79.22,79.41,1594495.0,56.5616,56.747,56.4761,56.6115,1594495.0
2018-04-20 09:30:00,79.32,79.4,78.6,78.69,2082417.0,56.5474,56.6044,56.0341,56.0982,2082417.0
2018-04-20 10:00:00,78.7,78.71,78.39,78.49,586026.0,56.1054,56.1125,55.8844,55.9557,586026.0
2018-04-20 10:30:00,78.51,78.6,78.33,78.47,527641.0,55.9699,56.0341,55.8416,55.9414,527641.0
2018-04-20 11:00:00,78.48,78.7,78.34,78.7,599069.0,55.9485,56.1054,55.8487,56.1054,599069.0
2018-04-20 11:30:00,78.7,78.82,78.63,78.67,440788.0,56.1054,56.1909,56.0555,56.084,440788.0
2018-04-20 12:00:00,78.67,78.75,78.57,78.62,374230.0,56.084,56.141,56.0127,56.0483,374230.0
2018-04-20 12:30:00,78.62,78.74,78.53,78.62,388587.0,56.0483,56.1339,55.9842,56.0483,388587.0
2018-04-20 13:00:00,78.62,78.73,78.52,78.72,395231.0,56.0483,56.1268,55.977,56.1196,395231.0
2018-04-20 13:30:00,78.72,78.8,78.65,78.7,304171.0,56.1196,56.1767,56.0697,56.1054,304171.0
2018-04-20 14:00:00,78.7,78.78,78.63,78.7,392723.0,56.1054,56.1624,56.0555,56.1054,392723.0
2018-04-20 14:30:00,78.7,78.74,78.53,78.7,428988.0,56.1054,56.1339,55.9842,56.1054,428988.0
2018-04-20 15:00:00,78.7,78.71,78.45,78.64,859622.0,56.1054,56.1125,55.9271,56.0626,859622.0
2018-04-20 15:30:00,78.64,79.01,78.52,79.0,1672534.0,56.0626,56.3264,55.977,56.3192,1672534.0
2018-04-23 09:30:00,78.92,79.21,78.75,78.89,1375030.0,56.2622,56.469,56.141,56.2408,1375030.0
2018-04-23 10:00:00,78.9,78.98,78.76,78.87,631183.0,56.248,56.305,56.1481,56.2266,631183.0
2018-04-23 10:30:00,78.87,78.93,78.75,78.83,678462.0,56.2266,56.2693,56.141,56.198,678462.0
2018-04-23 11:00:00,78.83,79.19,78.79,79.17,499183.0,56.198,56.4547,56.1695,56.4404,499183.0
2018-04-23 11:30:00,79.17,79.17,78.91,79.0,496813.0,56.4404,56.4404,56.2551,56.3192,496813.0
2018-04-23 12:00:00,79.0,79.11,78.85,78.89,498762.0,56.3192,56.3977,56.2123,56.2408,498762.0
2018-04-23 12:30:00,78.89,79.04,78.89,78.99,311813.0,56.2408,56.3478,56.2408,56.3121,311813.0
2018-04-23 13:00:00,78.98,79.06,78.93,79.0,277807.0,56.305,56.362,56.2693,56.3192,277807.0
2018-04-23 13:30:00,78.99,79.14,78.96,79.11,257056.0,56.3121,56.419,56.2907,56.3977,257056.0
2018-04-23 14:00:00,79.12,79.15,78.83,78.94,397418.0,56.4048,56.4262,56.198,56.2765,397418.0
2018-04-23 14:30:00,78.94,79.06,78.89,79.01,394193.0,56.2765,56.362,56.2408,56.3264,394193.0
2018-04-23 15:00:00,79.01,79.33,79.0,79.32,625304.0,56.3264,56.5545,56.3192,56.5474,625304.0
2018-04-23 15:30:00,79.32,79.6,79.21,79.56,1629341.0,56.5474,56.747,56.469,56.7185,1629341.0
2018-04-24 09:30:00,79.8,79.93,79.57,79.63,1095518.0,56.8896,56.9822,56.7256,56.7684,1095518.0
2018-04-24 10:00:00,79.62,79.84,79.6,79.73,749210.0,56.7612,56.9181,56.747,56.8397,749210.0
2018-04-24 10:30:00,79.72,79.92,79.61,79.63,899533.0,56.8325,56.9751,56.7541,56.7684,899533.0
2018-04-24 11:00:00,79.63,79.9,79.44,79.81,731235.0,56.7684,56.9609,56.6329,56.8967,731235.0
2018-04-24 11:30:00,79.81,79.85,79.48,79.48,608224.0,56.8967,56.9252,56.6614,56.6614,608224.0
2018-04-24 12:00:00,79.48,79.76,79.42,79.61,744560.0,56.6614,56.861,56.6187,56.7541,744560.0
2018-04-24 12:30:00,79.61,79.65,79.29,79.29,530033.0,56.7541,56.7826,56.526,56.526,530033.0
2018-04-24 13:00:00,79.29,79.41,78.95,79.03,633840.0,56.526,56.6115,56.2836,56.3406,633840.0
2018-04-24 13:30:00,79.04,79.09,78.58,78.66,534465.0,56.3478,56.3834,56.0198,56.0769,534465.0
2018-04-24 14:00:00,78.66,78.9,78.52,78.57,690237.0,56.0769,56.248,55.977,56.0127,690237.0
2018-04-24 14:30:00,78.57,78.59,78.23,78.38,1061144.0,56.0127,56.027,55.7703,55.8772,1061144.0
2018-04-24 15:00:00,78.39,78.56,78.23,78.33,754426.0,55.8844,56.0056,55.7703,55.8416,754426.0
2018-04-24 15:30:00,78.34,78.43,77.97,78.35,2185203.0,55.8487,55.9129,55.585,55.8559,2185203.0
2018-04-25 09:30:00,78.2,78.3,77.76,77.9,1052773.0,55.7489,55.8202,55.4352,55.535,1052773.0
2018-04-25 10:00:00,77.9,78.33,77.79,77.8,837670.0,55.535,55.8416,55.4566,55.4638,837670.0
2018-04-25 10:30:00,77.8,78.01,77.48,77.99,864485.0,55.4638,55.6135,55.2356,55.5992,864485.0
2018-04-25 11:00:00,77.98,78.27,77.88,78.23,659193.0,55.5921,55.7988,55.5208,55.7703,659193.0
2018-04-25 11:30:00,78.23,78.33,78.01,78.31,583632.0,55.7703,55.8416,55.6135,55.8273,583632.0
2018-04-25 12:00:00,78.31,78.48,78.29,78.41,485111.0,55.8273,55.9485,55.8131,55.8986,485111.0
2018-04-25 12:30:00,78.42,78.64,78.39,78.57,408120.0,55.9058,56.0626,55.8844,56.0127,408120.0
2018-04-25 13:00:00,78.57,78.86,78.53,78.86,626629.0,56.0127,56.2194,55.9842,56.2194,626629.0
2018-04-25 13:30:00,78.86,79.32,78.85,79.15,1152961.0,56.2194,56.5474,56.2123,56.4262,1152961.0
2018-04-25 14:00:00,79.16,79.4,79.01,79.4,978449.0,56.4333,56.6044,56.3264,56.6044,978449.0
2018-04-25 14:30:00,79.4,79.59,79.28,79.59,691488.0,56.6044,56.7399,56.5189,56.7399,691488.0
2018-04-25 15:00:00,79.58,79.62,79.41,79.51,764162.0,56.7327,56.7612,56.6115,56.6828,764162.0
2018-04-25 15:30:00,79.52,79.57,79.25,79.5,1557884.0,56.69,56.7256,56.4975,56.6757,1557884.0
2018-04-26 09:30:00,79.6,80.19,79.53,80.15,1605745.0,56.747,57.1676,56.6971,57.1391,1605745.0
2018-04-26 10:00:00,80.14,80.18,79.71,79.85,841072.0,57.1319,57.1605,56.8254,56.9252,841072.0
2018-04-26 10:30:00,79.84,80.16,79.83,80.13,553876.0,56.9181,57.1462,56.911,57.1248,553876.0
2018-04-26 11:00:00,80.12,80.14,79.86,80.0,659517.0,57.1177,57.1319,56.9323,57.0321,659517.0
2018-04-26 11:30:00,80.0,80.17,79.8,80.12,627135.0,57.0321,57.1533,56.8896,57.1177,627135.0
2018-04-26 12:00:00,80.11,80.19,80.02,80.05,346980.0,57.1106,57.1676,57.0464,57.0678,346980.0
2018-04-26 12:30:00,80.05,80.06,79.74,80.01,359799.0,57.0678,57.0749,56.8468,57.0393,359799.0
2018-04-26 13:00:00,80.01,80.21,79.99,80.09,462673.0,57.0393,57.1819,57.025,57.0963,462673.0
2018-04-26 13:30:00,80.1,80.23,80.02,80.22,367231.0,57.1034,57.1961,57.0464,57.189,367231.0
2018-04-26 14:00:00,80.21,80.3,80.17,80.28,623174.0,57.1819,57.246,57.1533,57.2318,623174.0
2018-04-26 14:30:00,80.28,80.47,80.27,80.45,601726.0,57.2318,57.3672,57.2246,57.3529,601726.0
2018-04-26 15:00:00,80.45,80.48,80.28,80.3,773204.0,57.3529,57.3743,57.2318,57.246,773204.0
2018-04-26 15:30:00,80.3,80.9,80.26,80.85,2280856.0,57.246,57.6738,57.2175,57.6381,2280856.0
2018-04-27 09:30:00,76.95,78.65,76.48,78.07,3430471.0,54.8578,56.0697,54.5227,55.6562,3430471.0
2018-04-27 10:00:00,78.06,78.29,77.76,77.76,1726464.0,55.6491,55.8131,55.4352,55.4352,1726464.0
2018-04-27 10:30:00,77.76,78.18,77.67,78.08,974936.0,55.4352,55.7347,55.3711,55.6634,974936.0
2018-04-27 11:00:00,78.08,78.3,77.99,78.15,741598.0,55.6634,55.8202,55.5992,55.7133,741598.0
2018-04-27 11:30:00,78.14,78.26,77.95,78.0,598631.0,55.7061,55.7917,55.5707,55.6063,598631.0
2018-04-27 12:00:00,78.01,78.03,77.85,77.94,425188.0,55.6135,55.6277,55.4994,55.5636,425188.0
2018-04-27 12:30:00,77.94,78.26,77.92,78.12,510423.0,55.5636,55.7917,55.5493,55.6919,510423.0
2018-04-27 13:00:00,78.13,78.16,77.87,77.88,446939.0,55.699,55.7204,55.5137,55.5208,446939.0
2018-04-27 13:30:00,77.88,78.02,77.88,77.96,333315.0,55.5208,55.6206,55.5208,55.5778,333315.0
2018-04-27 14:00:00,77.95,77.97,77.7,77.7,457991.0,55.5707,55.585,55.3925,55.3925,457991.0
2018-04-27 14:30:00,77.7,78.02,77.64,78.02,745764.0,55.3925,55.6206,55.3497,55.6206,745764.0
2018-04-27 15:00:00,78.01,78.04,77.7,77.76,768080.0,55.6135,55.6349,55.3925,55.4352,768080.0
2018-04-27 15:30:00,77.76,77.97,77.73,77.76,1860210.0,55.4352,55.585,55.4139,55.4352,1860210.0
2018-04-30 09:30:00,77.94,78.35,77.85,78.19,1078565.0,55.5636,55.8559,55.4994,55.7418,1078565.0
2018-04-30 10:00:00,78.18,78.43,77.9,77.91,852465.0,55.7347,55.9129,55.535,55.5422,852465.0
2018-04-30 10:30:00,77.91,78.32,77.91,78.15,566603.0,55.5422,55.8345,55.5422,55.7133,566603.0
2018-04-30 11:00:00,78.15,78.24,77.99,78.01,437668.0,55.7133,55.7774,55.5992,55.6135,437668.0
2018-04-30 11:30:00,78.01,78.01,77.8,77.94,616365.0,55.6135,55.6135,55.4638,55.5636,616365.0
2018-04-30 12:00:00,77.94,78.11,77.88,78.02,307832.0,55.5636,55.6848,55.5208,55.6206,307832.0
2018-04-30 12:30:00,78.02,78.05,77.78,77.91,301921.0,55.6206,55.642,55.4495,55.5422,301921.0
2018-04-30 13:00:00,77.92,78.43,77.87,78.37,521872.0,55.5493,55.9129,55.5137,55.8701,521872.0
2018-04-30 13:30:00,78.36,78.54,78.26,78.52,610846.0,55.863,55.9913,55.7917,55.977,610846.0
2018-04-30 14:00:00,78.52,78.56,78.24,78.28,653513.0,55.977,56.0056,55.7774,55.806,653513.0
2018-04-30 14:30:00,78.27,78.31,78.11,78.25,514659.0,55.7988,55.8273,55.6848,55.7846,514659.0
2018-04-30 15:00:00,78.25,78.34,78.0,78.01,551316.0,55.7846,55.8487,55.6063,55.6135,551316.0
2018-04-30 15:30:00,78.01,78.21,77.74,77.78,2155952.0,55.6135,55.756,55.421,55.4495,2155952.0
2018-05-01 09:30:00,77.26,77.26,76.64,76.71,1598382.0,55.0788,55.0788,54.6368,54.6867,1598382.0
2018-05-01 10:00:00,76.71,76.8,76.26,76.32,1100911.0,54.6867,54.7509,54.3659,54.4087,1100911.0
2018-05-01 10:30:00,76.31,76.37,76.03,76.1,796162.0,54.4015,54.4443,54.2019,54.2518,796162.0
2018-05-01 11:00:00,76.09,76.46,75.98,76.43,823746.0,54.2447,54.5085,54.1663,54.4871,823746.0
2018-05-01 11:30:00,76.43,76.62,76.4,76.5,620009.0,54.4871,54.6225,54.4657,54.537,620009.0
2018-05-01 12:00:00,76.5,76.62,76.38,76.57,434576.0,54.537,54.6225,54.4514,54.5869,434576.0
2018-05-01 12:30:00,76.58,76.67,76.5,76.62,502146.0,54.594,54.6582,54.537,54.6225,502146.0
2018-05-01 13:00:00,76.61,76.62,76.36,76.45,394460.0,54.6154,54.6225,54.4372,54.5013,394460.0
2018-05-01 13:30:00,76.46,76.56,76.38,76.43,582440.0,54.5085,54.5798,54.4514,54.4871,582440.0
2018-05-01 14:00:00,76.43,76.6,76.41,76.57,474665.0,54.4871,54.6083,54.4728,54.5869,474665.0
2018-05-01 14:30:00,76.56,76.75,76.55,76.63,463786.0,54.5798,54.7152,54.5726,54.6297,463786.0
2018-05-01 15:00:00,76.63,76.75,76.33,76.4,587851.0,54.6297,54.7152,54.4158,54.4657,587851.0
2018-05-01 15:30:00,76.4,76.95,76.33,76.91,2370022.0,54.4657,54.8578,54.4158,54.8293,2370022.0
2018-05-02 09:30:00,76.45,76.77,76.3,76.72,1774906.0,54.5013,54.7295,54.3944,54.6938,1774906.0
2018-05-02 10:00:00,76.72,77.01,76.64,76.71,1001536.0,54.6938,54.9006,54.6368,54.6867,1001536.0
2018-05-02 10:30:00,76.69,76.91,76.51,76.73,651042.0,54.6724,54.8293,54.5441,54.701,651042.0
2018-05-02 11:00:00,76.73,76.79,76.57,76.74,863228.0,54.701,54.7437,54.5869,54.7081,863228.0
2018-05-02 11:30:00,76.73,76.78,76.66,76.77,544580.0,54.701,54.7366,54.6511,54.7295,544580.0
2018-05-02 12:00:00,76.77,76.88,76.73,76.88,443381.0,54.7295,54.8079,54.701,54.8079,443381.0
2018-05-02 12:30:00,76.87,76.92,76.82,76.89,321113.0,54.8008,54.8364,54.7651,54.815,321113.0
2018-05-02 13:00:00,76.9,76.97,76.85,76.95,250957.0,54.8221,54.8721,54.7865,54.8578,250957.0
2018-05-02 13:30:00,76.95,77.0,76.86,76.96,378171.0,54.8578,54.8934,54.7936,54.8649,378171.0
2018-05-02 14:00:00,76.97,77.23,76.93,77.05,534948.0,54.8721,55.0574,54.8435,54.9291,534948.0
2018-05-02 14:30:00,77.04,77.13,76.95,77.03,824340.0,54.922,54.9861,54.8578,54.9148,824340.0
2018-05-02 15:00:00,77.03,77.11,76.75,76.87,734934.0,54.9148,54.9719,54.7152,54.8008,734934.0
2018-05-02 15:30:00,76.87,76.92,76.56,76.77,2066940.0,54.8008,54.8364,54.5798,54.7295,2066940.0
2018-05-03 09:30:00,76.39,76.48,76.08,76.26,944462.0,54.4586,54.5227,54.2376,54.3659,944462.0
2018-05-03 10:00:00,76.26,76.29,75.55,75.61,1079054.0,54.3659,54.3873,53.8597,53.9025,1079054.0
2018-05-03 10:30:00,75.6,75.87,75.4,75.74,1032990.0,53.8954,54.0879,53.7528,53.9952,1032990.0
2018-05-03 11:00:00,75.75,75.95,75.69,75.74,720177.0,54.0023,54.1449,53.9595,53.9952,720177.0
2018-05-03 11:30:00,75.74,75.97,75.64,75.9,458618.0,53.9952,54.1591,53.9239,54.1092,458618.0
2018-05-03 12:00:00,75.9,75.98,75.8,75.82,525748.0,54.1092,54.1663,54.038,54.0522,525748.0
2018-05-03 12:30:00,75.83,76.49,75.82,76.47,536020.0,54.0593,54.5299,54.0522,54.5156,536020.0
2018-05-03 13:00:00,76.47,76.52,76.24,76.28,628678.0,54.5156,54.5512,54.3516,54.3801,628678.0
2018-05-03 13:30:00,76.3,76.6,76.3,76.49,380928.0,54.3944,54.6083,54.3944,54.5299,380928.0
2018-05-03 14:00:00,76.5,76.51,76.23,76.39,385942.0,54.537,54.5441,54.3445,54.4586,385942.0
2018-05-03 14:30:00,76.4,76.61,76.23,76.31,595847.0,54.4657,54.6154,54.3445,54.4015,595847.0
2018-05-03 15:00:00,76.31,76.43,76.18,76.37,516280.0,54.4015,54.4871,54.3089,54.4443,516280.0
2018-05-03 15:30:00,76.37,76.56,76.24,76.52,1563455.0,54.4443,54.5798,54.3516,54.5512,1563455.0
2018-05-04 09:30:00,76.13,76.37,75.94,76.15,798741.0,54.2732,54.4443,54.1378,54.2875,798741.0
2018-05-04 10:00:00,76.15,76.38,75.95,76.33,790128.0,54.2875,54.4514,54.1449,54.4158,790128.0
2018-05-04 10:30:00,76.33,76.85,76.33,76.72,736176.0,54.4158,54.7865,54.4158,54.6938,736176.0
2018-05-04 11:00:00,76.71,76.78,76.54,76.69,396511.0,54.6867,54.7366,54.5655,54.6724,396511.0
2018-05-04 11:30:00,76.69,77.08,76.65,77.08,507530.0,54.6724,54.9505,54.6439,54.9505,507530.0
2018-05-04 12:00:00,77.08,77.22,77.0,77.13,379026.0,54.9505,55.0503,54.8934,54.9861,379026.0
2018-05-04 12:30:00,77.14,77.17,76.97,76.99,353728.0,54.9932,55.0146,54.8721,54.8863,353728.0
2018-05-04 13:00:00,77.0,77.04,76.91,76.94,450063.0,54.8934,54.922,54.8293,54.8507,450063.0
2018-05-04 13:30:00,76.93,76.97,76.81,76.9,338199.0,54.8435,54.8721,54.758,54.8221,338199.0
2018-05-04 14:00:00,76.9,76.99,76.84,76.95,447944.0,54.8221,54.8863,54.7794,54.8578,447944.0
2018-05-04 14:30:00,76.96,77.01,76.83,76.84,341316.0,54.8649,54.9006,54.7722,54.7794,341316.0
2018-05-04 15:00:00,76.83,76.95,76.81,76.89,539664.0,54.7722,54.8578,54.758,54.815,539664.0
2018-05-04 15:30:00,76.9,76.99,76.77,76.9,1296996.0,54.8221,54.8863,54.7295,54.8221,1296996.0
2018-05-07 09:30:00,77.74,78.54,77.4,78.52,1797339.0,55.421,55.9913,55.1786,55.977,1797339.0
2018-05-07 10:00:00,78.52,78.84,78.51,78.75,1299926.0,55.977,56.2052,55.9699,56.141,1299926.0
2018-05-07 10:30:00,78.74,78.87,78.45,78.86,1134275.0,56.1339,56.2266,55.9271,56.2194,1134275.0
2018-05-07 11:00:00,78.86,78.98,78.78,78.87,1125542.0,56.2194,56.305,56.1624,56.2266,1125542.0
2018-05-07 11:30:00,78.88,79.0,78.83,78.84,620265.0,56.2337,56.3192,56.198,56.2052,620265.0
2018-05-07 12:00:00,78.83,79.07,78.81,79.06,733373.0,56.198,56.3691,56.1838,56.362,733373.0
2018-05-07 12:30:00,79.07,79.08,78.82,78.84,369443.0,56.3691,56.3763,56.1909,56.2052,369443.0
2018-05-07 13:00:00,78.85,78.86,78.6,78.75,562235.0,56.2123,56.2194,56.0341,56.141,562235.0
2018-05-07 13:30:00,78.74,78.77,78.61,78.72,470617.0,56.1339,56.1553,56.0412,56.1196,470617.0
2018-05-07 14:00:00,78.72,78.75,78.61,78.63,430681.0,56.1196,56.141,56.0412,56.0555,430681.0
2018-05-07 14:30:00,78.63,78.64,77.87,77.9,1026997.0,56.0555,56.0626,55.5137,55.535,1026997.0
2018-05-07 15:00:00,77.9,77.94,77.47,77.73,1087509.0,55.535,55.5636,55.2285,55.4139,1087509.0
2018-05-07 15:30:00,77.73,77.85,77.61,77.73,1830273.0,55.4139,55.4994,55.3283,55.4139,1830273.0
2018-05-08 09:30:00,77.9,77.9,76.94,77.17,1485435.0,55.535,55.535,54.8507,55.0146,1485435.0
2018-05-08 10:00:00,77.17,77.27,76.77,76.81,1180394.0,55.0146,55.0859,54.7295,54.758,1180394.0
2018-05-08 10:30:00,76.8,77.17,76.71,76.71,750439.0,54.7509,55.0146,54.6867,54.6867,750439.0
2018-05-08 11:00:00,76.71,76.96,76.37,76.8,1736373.0,54.6867,54.8649,54.4443,54.7509,1736373.0
2018-05-08 11:30:00,76.79,77.46,76.74,77.27,1024492.0,54.7437,55.2214,54.7081,55.0859,1024492.0
2018-05-08 12:00:00,77.26,77.34,77.02,77.03,624898.0,55.0788,55.1358,54.9077,54.9148,624898.0
2018-05-08 12:30:00,77.03,77.28,77.0,77.01,646427.0,54.9148,55.0931,54.8934,54.9006,646427.0
2018-05-08 13:00:00,77.01,77.14,76.97,77.1,502510.0,54.9006,54.9932,54.8721,54.9647,502510.0
2018-05-08 13:30:00,77.11,77.22,76.95,77.12,583103.0,54.9719,55.0503,54.8578,54.979,583103.0
2018-05-08 14:00:00,77.11,78.13,77.08,77.51,1403297.0,54.9719,55.699,54.9505,55.257,1403297.0
2018-05-08 14:30:00,77.52,77.77,77.18,77.64,862061.0,55.2641,55.4424,55.0218,55.3497,862061.0
2018-05-08 15:00:00,77.64,78.04,77.61,77.9,1036151.0,55.3497,55.6349,55.3283,55.535,1036151.0
2018-05-08 15:30:00,77.91,78.16,77.91,78.1,1683681.0,55.5422,55.7204,55.5422,55.6776,1683681.0
2018-05-09 09:30:00,78.98,79.82,78.95,79.81,2247979.0,56.305,56.9038,56.2836,56.8967,2247979.0
2018-05-09 10:00:00,79.8,79.99,79.46,79.97,1495095.0,56.8896,57.025,56.6472,57.0108,1495095.0
2018-05-09 10:30:00,79.97,80.2,79.43,79.46,1380619.0,57.0108,57.1747,56.6258,56.6472,1380619.0
2018-05-09 11:00:00,79.47,79.65,79.42,79.56,1054456.0,56.6543,56.7826,56.6187,56.7185,1054456.0
2018-05-09 11:30:00,79.56,79.59,79.3,79.47,919648.0,56.7185,56.7399,56.5331,56.6543,919648.0
2018-05-09 12:00:00,79.46,79.94,79.46,79.9,733823.0,56.6472,56.9894,56.6472,56.9609,733823.0
2018-05-09 12:30:00,79.9,80.09,79.83,80.0,849465.0,56.9609,57.0963,56.911,57.0321,849465.0
2018-05-09 13:00:00,80.01,80.13,79.98,80.11,601231.0,57.0393,57.1248,57.0179,57.1106,601231.0
2018-05-09 13:30:00,80.11,80.18,80.05,80.1,599179.0,57.1106,57.1605,57.0678,57.1034,599179.0
2018-05-09 14:00:00,80.1,80.14,79.76,79.81,679862.0,57.1034,57.1319,56.861,56.8967,679862.0
2018-05-09 14:30:00,79.8,80.15,79.79,80.15,670114.0,56.8896,57.1391,56.8824,57.1391,670114.0
2018-05-09 15:00:00,80.14,80.24,79.95,79.96,839649.0,57.1319,57.2032,56.9965,57.0036,839649.0
2018-05-09 15:30:00,79.96,80.01,79.82,79.95,1865429.0,57.0036,57.0393,56.9038,56.9965,1865429.0
2018-05-10 09:30:00,80.64,80.91,80.5,80.52,1571779.0,57.4884,57.6809,57.3886,57.4029,1571779.0
2018-05-10 10:00:00,80.53,80.95,80.5,80.95,1380970.0,57.41,57.7094,57.3886,57.7094,1380970.0
2018-05-10 10:30:00,80.95,81.0,80.81,80.92,1492600.0,57.7094,57.745,57.6096,57.688,1492600.0
2018-05-10 11:00:00,80.91,81.17,80.86,81.12,1569589.0,57.6809,57.8662,57.6452,57.8306,1569589.0
2018-05-10 11:30:00,81.12,81.48,81.11,81.42,1233911.0,57.8306,58.0872,57.8235,58.0445,1233911.0
2018-05-10 12:00:00,81.42,81.46,81.32,81.43,792632.0,58.0445,58.073,57.9732,58.0516,792632.0
2018-05-10 12:30:00,81.44,81.49,81.35,81.38,602340.0,58.0587,58.0944,57.9946,58.0159,602340.0
2018-05-10 13:00:00,81.39,81.48,81.35,81.36,689957.0,58.0231,58.0872,57.9946,58.0017,689957.0
2018-05-10 13:30:00,81.36,81.47,81.3,81.35,944020.0,58.0017,58.0801,57.9589,57.9946,944020.0
2018-05-10 14:00:00,81.35,81.54,81.25,81.49,842032.0,57.9946,58.13,57.9233,58.0944,842032.0
2018-05-10 14:30:00,81.49,81.68,81.35,81.65,842697.0,58.0944,58.2298,57.9946,58.2084,842697.0
2018-05-10 15:00:00,81.65,81.72,81.42,81.56,826610.0,58.2084,58.2583,58.0445,58.1443,826610.0
2018-05-10 15:30:00,81.56,81.79,81.49,81.75,2182000.0,58.1443,58.3082,58.0944,58.2797,2182000.0
2018-05-11 09:30:00,81.18,81.4,80.91,81.25,1691634.0,58.4572,58.6156,58.2628,58.5076,1691634.0
2018-05-11 10:00:00,81.23,81.56,81.11,81.35,1573119.0,58.4932,58.7309,58.4068,58.5796,1573119.0
2018-05-11 10:30:00,81.36,81.8,81.28,81.77,1095168.0,58.5868,58.9037,58.5292,58.8821,1095168.0
2018-05-11 11:00:00,81.77,81.88,81.57,81.67,1169997.0,58.8821,58.9613,58.7381,58.8101,1169997.0
2018-05-11 11:30:00,81.68,81.7,81.48,81.69,579217.0,58.8173,58.8317,58.6733,58.8245,579217.0
2018-05-11 12:00:00,81.7,81.7,81.45,81.69,720340.0,58.8317,58.8317,58.6517,58.8245,720340.0
2018-05-11 12:30:00,81.69,81.97,81.66,81.77,794172.0,58.8245,59.0261,58.8029,58.8821,794172.0
2018-05-11 13:00:00,81.77,81.83,81.48,81.55,516477.0,58.8821,58.9253,58.6733,58.7237,516477.0
2018-05-11 13:30:00,81.55,81.69,81.42,81.67,487511.0,58.7237,58.8245,58.6301,58.8101,487511.0
2018-05-11 14:00:00,81.66,81.74,81.32,81.33,553195.0,58.8029,58.8605,58.558,58.5652,553195.0
2018-05-11 14:30:00,81.33,81.38,81.15,81.31,553833.0,58.5652,58.6012,58.4356,58.5508,553833.0
2018-05-11 15:00:00,81.3,81.3,81.13,81.25,557612.0,58.5436,58.5436,58.4212,58.5076,557612.0
2018-05-11 15:30:00,81.24,81.31,81.12,81.27,1342440.0,58.5004,58.5508,58.414,58.522,1342440.0
2018-05-14 09:30:00,81.7,82.33,81.61,82.16,1758824.0,58.8317,59.2853,58.7669,59.1629,1758824.0
2018-05-14 10:00:00,82.17,82.17,81.68,81.83,833326.0,59.1701,59.1701,58.8173,58.9253,833326.0
2018-05-14 10:30:00,81.83,82.08,81.76,81.81,835024.0,58.9253,59.1053,58.8749,58.9109,835024.0
2018-05-14 11:00:00,81.81,81.9,81.76,81.87,763138.0,58.9109,58.9757,58.8749,58.9541,763138.0
2018-05-14 11:30:00,81.87,82.08,81.86,82.06,524534.0,58.9541,59.1053,58.9469,59.0909,524534.0
2018-05-14 12:00:00,82.06,82.14,81.9,81.92,612299.0,59.0909,59.1485,58.9757,58.9901,612299.0
2018-05-14 12:30:00,81.93,82.08,81.9,81.98,426034.0,58.9973,59.1053,58.9757,59.0333,426034.0
2018-05-14 13:00:00,81.98,82.0,81.78,81.86,443498.0,59.0333,59.0477,58.8893,58.9469,443498.0
2018-05-14 13:30:00,81.85,81.91,81.63,81.65,544844.0,58.9397,58.9829,58.7813,58.7957,544844.0
2018-05-14 14:00:00,81.66,81.83,81.65,81.81,576640.0,58.8029,58.9253,58.7957,58.9109,576640.0
2018-05-14 14:30:00,81.81,81.89,81.76,81.83,432737.0,58.9109,58.9685,58.8749,58.9253,432737.0
2018-05-14 15:00:00,81.83,81.87,81.77,81.81,491422.0,58.9253,58.9541,58.8821,58.9109,491422.0
2018-05-14 15:30:00,81.81,81.91,81.68,81.89,1255238.0,58.9109,58.9829,58.8173,58.9685,1255238.0
2018-05-15 09:30:00,81.85,81.91,81.4,81.49,1502141.0,58.9397,58.9829,58.6156,58.6805,1502141.0
2018-05-15 10:00:00,81.5,81.72,81.43,81.59,914324.0,58.6877,58.8461,58.6373,58.7525,914324.0
2018-05-15 10:30:00,81.59,81.76,81.47,81.66,642989.0,58.7525,58.8749,58.6661,58.8029,642989.0
2018-05-15 11:00:00,81.66,81.72,81.58,81.64,512939.0,58.8029,58.8461,58.7453,58.7885,512939.0
2018-05-15 11:30:00,81.65,81.72,81.53,81.59,733416.0,58.7957,58.8461,58.7093,58.7525,733416.0
2018-05-15 12:00:00,81.59,81.75,81.58,81.66,531845.0,58.7525,58.8677,58.7453,58.8029,531845.0
2018-05-15 12:30:00,81.65,81.83,81.64,81.73,447084.0,58.7957,58.9253,58.7885,58.8533,447084.0
2018-05-15 13:00:00,81.73,81.8,81.64,81.73,642774.0,58.8533,58.9037,58.7885,58.8533,642774.0
2018-05-15 13:30:00,81.73,81.76,81.65,81.72,532636.0,58.8533,58.8749,58.7957,58.8461,532636.0
2018-05-15 14:00:00,81.72,81.92,81.68,81.88,840311.0,58.8461,58.9901,58.8173,58.9613,840311.0
2018-05-15 14:30:00,81.87,82.03,81.59,81.64,637060.0,58.9541,59.0693,58.7525,58.7885,637060.0
2018-05-15 15:00:00,81.65,81.71,81.53,81.58,510477.0,58.7957,58.8389,58.7093,58.7453,510477.0
2018-05-15 15:30:00,81.58,81.89,81.49,81.79,1384432.0,58.7453,58.9685,58.6805,58.8965,1384432.0
2018-05-16 09:30:00,81.76,81.86,81.39,81.48,1042078.0,58.8749,58.9469,58.6084,58.6733,1042078.0
2018-05-16 10:00:00,81.48,81.49,81.17,81.28,658844.0,58.6733,58.6805,58.45,58.5292,658844.0
2018-05-16 10:30:00,81.28,81.71,81.28,81.47,562022.0,58.5292,58.8389,58.5292,58.6661,562022.0
2018-05-16 11:00:00,81.46,81.52,81.34,81.39,403794.0,58.6589,58.7021,58.5724,58.6084,403794.0
2018-05-16 11:30:00,81.39,81.46,81.26,81.44,387322.0,58.6084,58.6589,58.5148,58.6445,387322.0
2018-05-16 12:00:00,81.45,81.85,81.44,81.84,486487.0,58.6517,58.9397,58.6445,58.9325,486487.0
2018-05-16 12:30:00,81.84,81.97,81.81,81.89,701314.0,58.9325,59.0261,58.9109,58.9685,701314.0
2018-05-16 13:00:00,81.89,82.01,81.86,81.92,477695.0,58.9685,59.0549,58.9469,58.9901,477695.0
2018-05-16 13:30:00,81.92,82.05,81.9,81.92,329758.0,58.9901,59.0837,58.9757,58.9901,329758.0
2018-05-16 14:00:00,81.92,81.94,81.81,81.91,386417.0,58.9901,59.0045,58.9109,58.9829,386417.0
2018-05-16 14:30:00,81.91,82.0,81.83,81.99,322889.0,58.9829,59.0477,58.9253,59.0405,322889.0
2018-05-16 15:00:00,81.99,82.01,81.86,81.88,718334.0,59.0405,59.0549,58.9469,58.9613,718334.0
2018-05-16 15:30:00,81.89,82.03,81.81,82.01,855672.0,58.9685,59.0693,58.9109,59.0549,855672.0
2018-05-17 09:30:00,82.2,82.28,81.54,81.63,1137745.0,59.1917,59.2493,58.7165,58.7813,1137745.0
2018-05-17 10:00:00,81.64,82.08,81.62,81.87,945217.0,58.7885,59.1053,58.7741,58.9541,945217.0
2018-05-17 10:30:00,81.88,82.16,81.84,82.15,811862.0,58.9613,59.1629,58.9325,59.1557,811862.0
2018-05-17 11:00:00,82.14,82.18,81.9,82.02,739255.0,59.1485,59.1773,58.9757,59.0621,739255.0
2018-05-17 11:30:00,82.03,82.13,81.93,81.94,668825.0,59.0693,59.1413,58.9973,59.0045,668825.0
2018-05-17 12:00:00,81.94,82.03,81.92,81.98,357744.0,59.0045,59.0693,58.9901,59.0333,357744.0
2018-05-17 12:30:00,81.98,82.07,81.82,81.83,409288.0,59.0333,59.0981,58.9181,58.9253,409288.0
2018-05-17 13:00:00,81.83,81.88,81.76,81.84,289168.0,58.9253,58.9613,58.8749,58.9325,289168.0
2018-05-17 13:30:00,81.85,81.86,81.53,81.54,625793.0,58.9397,58.9469,58.7093,58.7165,625793.0
2018-05-17 14:00:00,81.54,81.77,81.44,81.77,592813.0,58.7165,58.8821,58.6445,58.8821,592813.0
2018-05-17 14:30:00,81.77,81.8,81.61,81.67,540517.0,58.8821,58.9037,58.7669,58.8101,540517.0
2018-05-17 15:00:00,81.67,81.84,81.65,81.71,468492.0,58.8101,58.9325,58.7957,58.8389,468492.0
2018-05-17 15:30:00,81.7,82.0,81.68,81.89,1422628.0,58.8317,59.0477,58.8173,58.9685,1422628.0
2018-05-18 09:30:00,81.53,81.8,81.31,81.6,1182039.0,58.7093,58.9037,58.5508,58.7597,1182039.0
2018-05-18 10:00:00,81.6,81.7,81.37,81.56,485078.0,58.7597,58.8317,58.594,58.7309,485078.0
2018-05-18 10:30:00,81.55,81.67,81.46,81.55,514952.0,58.7237,58.8101,58.6589,58.7237,514952.0
2018-05-18 11:00:00,81.55,81.6,81.41,81.45,401969.0,58.7237,58.7597,58.6228,58.6517,401969.0
2018-05-18 11:30:00,81.45,81.64,81.41,81.59,332092.0,58.6517,58.7885,58.6228,58.7525,332092.0
2018-05-18 12:00:00,81.59,81.62,81.43,81.54,480702.0,58.7525,58.7741,58.6373,58.7165,480702.0
2018-05-18 12:30:00,81.55,81.55,81.34,81.41,384952.0,58.7237,58.7237,58.5724,58.6228,384952.0
2018-05-18 13:00:00,81.41,81.54,81.38,81.54,223469.0,58.6228,58.7165,58.6012,58.7165,223469.0
2018-05-18 13:30:00,81.54,81.54,81.44,81.48,240380.0,58.7165,58.7165,58.6445,58.6733,240380.0
2018-05-18 14:00:00,81.48,81.5,81.35,81.37,271461.0,58.6733,58.6877,58.5796,58.594,271461.0
2018-05-18 14:30:00,81.37,81.41,81.28,81.37,343398.0,58.594,58.6228,58.5292,58.594,343398.0
2018-05-18 15:00:00,81.36,81.41,81.3,81.34,376284.0,58.5868,58.6228,58.5436,58.5724,376284.0
2018-05-18 15:30:00,81.34,81.43,81.26,81.3,1070189.0,58.5724,58.6373,58.5148,58.5436,1070189.0
2018-05-21 09:30:00,81.73,81.98,81.61,81.65,965048.0,58.8533,59.0333,58.7669,58.7957,965048.0
2018-05-21 10:00:00,81.66,81.72,81.52,81.69,558293.0,58.8029,58.8461,58.7021,58.8245,558293.0
2018-05-21 10:30:00,81.69,81.99,81.68,81.86,533754.0,58.8245,59.0405,58.8173,58.9469,533754.0
2018-05-21 11:00:00,81.87,82.22,81.87,82.14,577561.0,58.9541,59.2061,58.9541,59.1485,577561.0
2018-05-21 11:30:00,82.15,82.22,81.96,82.04,411612.0,59.1557,59.2061,59.0189,59.0765,411612.0
2018-05-21 12:00:00,82.04,82.09,81.97,82.0,379063.0,59.0765,59.1125,59.0261,59.0477,379063.0
2018-05-21 12:30:00,82.01,82.15,81.98,82.09,318322.0,59.0549,59.1557,59.0333,59.1125,318322.0
2018-05-21 13:00:00,82.1,82.2,82.06,82.14,387941.0,59.1197,59.1917,59.0909,59.1485,387941.0
2018-05-21 13:30:00,82.14,82.17,82.08,82.12,267898.0,59.1485,59.1701,59.1053,59.1341,267898.0
2018-05-21 14:00:00,82.13,82.13,82.0,82.11,339475.0,59.1413,59.1413,59.0477,59.1269,339475.0
2018-05-21 14:30:00,82.11,82.17,82.05,82.14,332514.0,59.1269,59.1701,59.0837,59.1485,332514.0
2018-05-21 15:00:00,82.15,82.25,82.12,82.18,475302.0,59.1557,59.2277,59.1341,59.1773,475302.0
2018-05-21 15:30:00,82.19,82.35,82.14,82.3,1062073.0,59.1845,59.2997,59.1485,59.2637,1062073.0
2018-05-22 09:30:00,82.44,82.46,82.08,82.28,761095.0,59.3645,59.3789,59.1053,59.2493,761095.0
2018-05-22 10:00:00,82.28,82.45,82.18,82.42,545972.0,59.2493,59.3717,59.1773,59.3501,545972.0
2018-05-22 10:30:00,82.43,82.51,82.24,82.3,559538.0,59.3573,59.415,59.2205,59.2637,559538.0
2018-05-22 11:00:00,82.3,82.47,82.28,82.41,396793.0,59.2637,59.3861,59.2493,59.3429,396793.0
2018-05-22 11:30:00,82.41,82.65,82.35,82.64,484109.0,59.3429,59.5158,59.2997,59.5086,484109.0
2018-05-22 12:00:00,82.64,82.65,82.31,82.32,355586.0,59.5086,59.5158,59.2709,59.2781,355586.0
2018-05-22 12:30:00,82.32,82.45,82.31,82.34,380844.0,59.2781,59.3717,59.2709,59.2925,380844.0
2018-05-22 13:00:00,82.34,82.4,82.19,82.21,359222.0,59.2925,59.3357,59.1845,59.1989,359222.0
2018-05-22 13:30:00,82.21,82.26,82.13,82.23,509841.0,59.1989,59.2349,59.1413,59.2133,509841.0
2018-05-22 14:00:00,82.22,82.3,82.15,82.17,355170.0,59.2061,59.2637,59.1557,59.1701,355170.0
2018-05-22 14:30:00,82.17,82.21,81.73,81.73,707753.0,59.1701,59.1989,58.8533,58.8533,707753.0
2018-05-22 15:00:00,81.73,81.79,81.35,81.57,1154127.0,58.8533,58.8965,58.5796,58.7381,1154127.0
2018-05-22 15:30:00,81.58,81.75,81.46,81.66,2106596.0,58.7453,58.8677,58.6589,58.8029,2106596.0
2018-05-23 09:30:00,80.95,81.15,80.57,81.12,1371345.0,58.2916,58.4356,58.018,58.414,1371345.0
2018-05-23 10:00:00,81.13,81.57,81.07,81.4,1015632.0,58.4212,58.7381,58.378,58.6156,1015632.0
2018-05-23 10:30:00,81.38,81.39,81.02,81.16,1756435.0,58.6012,58.6084,58.342,58.4428,1756435.0
2018-05-23 11:00:00,81.15,81.52,81.15,81.5,633919.0,58.4356,58.7021,58.4356,58.6877,633919.0
2018-05-23 11:30:00,81.51,81.86,81.46,81.78,707890.0,58.6949,58.9469,58.6589,58.8893,707890.0
2018-05-23 12:00:00,81.79,81.81,81.58,81.72,803022.0,58.8965,58.9109,58.7453,58.8461,803022.0
2018-05-23 12:30:00,81.71,81.79,81.69,81.75,491375.0,58.8389,58.8965,58.8245,58.8677,491375.0
2018-05-23 13:00:00,81.74,81.75,81.55,81.6,376335.0,58.8605,58.8677,58.7237,58.7597,376335.0
2018-05-23 13:30:00,81.6,81.61,81.5,81.55,321277.0,58.7597,58.7669,58.6877,58.7237,321277.0
2018-05-23 14:00:00,81.56,81.94,81.51,81.88,521249.0,58.7309,59.0045,58.6949,58.9613,521249.0
2018-05-23 14:30:00,81.88,81.96,81.75,81.92,521933.0,58.9613,59.0189,58.8677,58.9901,521933.0
2018-05-23 15:00:00,81.92,81.98,81.83,81.89,477667.0,58.9901,59.0333,58.9253,58.9685,477667.0
2018-05-23 15:30:00,81.88,82.23,81.83,82.14,2049254.0,58.9613,59.2133,58.9253,59.1485,2049254.0
2018-05-24 09:30:00,81.35,81.36,80.66,80.8,1564365.0,58.5796,58.5868,58.0828,58.1836,1564365.0
2018-05-24 10:00:00,80.8,80.94,80.3,80.4,994693.0,58.1836,58.2844,57.8235,57.8956,994693.0
2018-05-24 10:30:00,80.4,80.5,79.95,80.07,958988.0,57.8956,57.9676,57.5715,57.6579,958988.0
2018-05-24 11:00:00,80.06,80.41,79.97,80.33,720995.0,57.6507,57.9028,57.5859,57.8451,720995.0
2018-05-24 11:30:00,80.32,80.37,80.08,80.26,655785.0,57.8379,57.874,57.6651,57.7947,655785.0
2018-05-24 12:00:00,80.26,80.46,80.09,80.43,536875.0,57.7947,57.9388,57.6723,57.9172,536875.0
2018-05-24 12:30:00,80.42,80.49,80.29,80.44,399225.0,57.91,57.9604,57.8163,57.9244,399225.0
2018-05-24 13:00:00,80.44,80.64,80.41,80.51,499112.0,57.9244,58.0684,57.9028,57.9748,499112.0
2018-05-24 13:30:00,80.51,80.66,80.48,80.49,484816.0,57.9748,58.0828,57.9532,57.9604,484816.0
2018-05-24 14:00:00,80.49,80.5,80.33,80.34,536952.0,57.9604,57.9676,57.8451,57.8523,536952.0
2018-05-24 14:30:00,80.33,80.35,80.13,80.25,527345.0,57.8451,57.8595,57.7011,57.7875,527345.0
2018-05-24 15:00:00,80.24,80.39,80.22,80.25,729419.0,57.7803,57.8884,57.7659,57.7875,729419.0
2018-05-24 15:30:00,80.26,80.38,80.13,80.26,1354234.0,57.7947,57.8812,57.7011,57.7947,1354234.0
2018-05-25 09:30:00,79.28,79.33,78.37,78.54,2560013.0,57.089,57.1251,56.4338,56.5562,2560013.0
2018-05-25 10:00:00,78.54,78.7,78.33,78.38,1102561.0,56.5562,56.6714,56.405,56.441,1102561.0
2018-05-25 10:30:00,78.39,78.58,78.22,78.58,740341.0,56.4482,56.585,56.3257,56.585,740341.0
2018-05-25 11:00:00,78.58,78.88,78.54,78.63,761054.0,56.585,56.801,56.5562,56.621,761054.0
2018-05-25 11:30:00,78.62,78.64,78.3,78.33,554872.0,56.6138,56.6282,56.3834,56.405,554872.0
2018-05-25 12:00:00,78.32,78.33,78.16,78.19,692762.0,56.3978,56.405,56.2825,56.3041,692762.0
2018-05-25 12:30:00,78.2,78.28,78.09,78.2,655971.0,56.3113,56.369,56.2321,56.3113,655971.0
2018-05-25 13:00:00,78.2,78.38,78.17,78.36,553015.0,56.3113,56.441,56.2897,56.4266,553015.0
2018-05-25 13:30:00,78.35,78.6,78.33,78.55,459461.0,56.4194,56.5994,56.405,56.5634,459461.0
2018-05-25 14:00:00,78.54,78.7,78.48,78.54,482971.0,56.5562,56.6714,56.513,56.5562,482971.0
2018-05-25 14:30:00,78.55,78.56,78.36,78.36,582624.0,56.5634,56.5706,56.4266,56.4266,582624.0
2018-05-25 15:00:00,78.37,78.54,78.32,78.53,502438.0,56.4338,56.5562,56.3978,56.549,502438.0
2018-05-25 15:30:00,78.53,78.81,78.51,78.7,1345609.0,56.549,56.7506,56.5346,56.6714,1345609.0
2018-05-29 09:30:00,78.15,78.73,77.78,78.35,1369726.0,56.2753,56.693,56.0089,56.4194,1369726.0
2018-05-29 10:00:00,78.37,78.6,78.33,78.41,717116.0,56.4338,56.5994,56.405,56.4626,717116.0
2018-05-29 10:30:00,78.4,78.4,78.08,78.08,627372.0,56.4554,56.4554,56.2249,56.2249,627372.0
2018-05-29 11:00:00,78.07,78.16,77.9,78.05,676667.0,56.2177,56.2825,56.0953,56.2033,676667.0
2018-05-29 11:30:00,78.06,78.07,77.59,77.65,790935.0,56.2105,56.2177,55.8721,55.9153,790935.0
2018-05-29 12:00:00,77.65,77.8,77.53,77.67,788691.0,55.9153,56.0233,55.8289,55.9297,788691.0
2018-05-29 12:30:00,77.67,77.99,77.65,77.85,508330.0,55.9297,56.1601,55.9153,56.0593,508330.0
2018-05-29 13:00:00,77.85,77.98,77.73,77.92,764269.0,56.0593,56.1529,55.9729,56.1097,764269.0
2018-05-29 13:30:00,77.93,78.08,77.83,77.99,508797.0,56.1169,56.2249,56.0449,56.1601,508797.0
2018-05-29 14:00:00,77.98,78.06,77.78,78.05,568746.0,56.1529,56.2105,56.0089,56.2033,568746.0
2018-05-29 14:30:00,78.05,78.24,77.97,78.0,719255.0,56.2033,56.3402,56.1457,56.1673,719255.0
2018-05-29 15:00:00,77.99,78.09,77.88,77.95,531582.0,56.1601,56.2321,56.0809,56.1313,531582.0
2018-05-29 15:30:00,77.94,78.48,77.84,78.4,1774776.0,56.1241,56.513,56.0521,56.4554,1774776.0
2018-05-30 09:30:00,79.25,79.98,79.22,79.72,1583876.0,57.0674,57.5931,57.0458,57.4059,1583876.0
2018-05-30 10:00:00,79.71,80.4,79.69,80.36,1211635.0,57.3987,57.8956,57.3843,57.8668,1211635.0
2018-05-30 10:30:00,80.37,80.92,80.25,80.92,1302655.0,57.874,58.27,57.7875,58.27,1302655.0
2018-05-30 11:00:00,80.92,81.1,80.76,80.91,1164446.0,58.27,58.3996,58.1548,58.2628,1164446.0
2018-05-30 11:30:00,80.92,81.25,80.9,81.09,952628.0,58.27,58.5076,58.2556,58.3924,952628.0
2018-05-30 12:00:00,81.09,81.38,81.08,81.35,784597.0,58.3924,58.6012,58.3852,58.5796,784597.0
2018-05-30 12:30:00,81.36,81.36,81.12,81.3,683255.0,58.5868,58.5868,58.414,58.5436,683255.0
2018-05-30 13:00:00,81.31,81.52,81.29,81.42,559089.0,58.5508,58.7021,58.5364,58.6301,559089.0
2018-05-30 13:30:00,81.42,81.6,81.38,81.47,457081.0,58.6301,58.7597,58.6012,58.6661,457081.0
2018-05-30 14:00:00,81.47,81.66,81.37,81.46,713141.0,58.6661,58.8029,58.594,58.6589,713141.0
2018-05-30 14:30:00,81.46,81.58,81.41,81.57,658874.0,58.6589,58.7453,58.6228,58.7381,658874.0
2018-05-30 15:00:00,81.58,81.65,81.47,81.52,663976.0,58.7453,58.7957,58.6661,58.7021,663976.0
2018-05-30 15:30:00,81.52,81.61,81.33,81.51,1986666.0,58.7021,58.7669,58.5652,58.6949,1986666.0
2018-05-31 09:30:00,80.81,81.33,80.71,80.73,1123473.0,58.1908,58.5652,58.1188,58.1332,1123473.0
2018-05-31 10:00:00,80.73,81.16,80.69,81.05,744703.0,58.1332,58.4428,58.1044,58.3636,744703.0
2018-05-31 10:30:00,81.05,81.17,80.98,81.09,589514.0,58.3636,58.45,58.3132,58.3924,589514.0
2018-05-31 11:00:00,81.11,81.52,81.03,81.33,1057982.0,58.4068,58.7021,58.3492,58.5652,1057982.0
2018-05-31 11:30:00,81.33,81.33,80.99,81.12,779445.0,58.5652,58.5652,58.3204,58.414,779445.0
2018-05-31 12:00:00,81.12,81.43,81.0,81.32,608029.0,58.414,58.6373,58.3276,58.558,608029.0
2018-05-31 12:30:00,81.32,81.51,81.27,81.51,305152.0,58.558,58.6949,58.522,58.6949,305152.0
2018-05-31 13:00:00,81.51,81.55,81.28,81.39,343513.0,58.6949,58.7237,58.5292,58.6084,343513.0
2018-05-31 13:30:00,81.39,81.51,81.27,81.29,415265.0,58.6084,58.6949,58.522,58.5364,415265.0
2018-05-31 14:00:00,81.29,81.48,81.13,81.39,491142.0,58.5364,58.6733,58.4212,58.6084,491142.0
2018-05-31 14:30:00,81.39,81.42,81.23,81.3,419005.0,58.6084,58.6301,58.4932,58.5436,419005.0
2018-05-31 15:00:00,81.3,81.45,81.23,81.32,494201.0,58.5436,58.6517,58.4932,58.558,494201.0
2018-05-31 15:30:00,81.32,81.5,81.24,81.24,2038634.0,58.558,58.6877,58.5004,58.5004,2038634.0
2018-06-01 09:30:00,81.87,82.17,81.65,82.08,1077797.0,58.9541,59.1701,58.7957,59.1053,1077797.0
2018-06-01 10:00:00,82.07,82.24,81.84,82.04,803119.0,59.0981,59.2205,58.9325,59.0765,803119.0
2018-06-01 10:30:00,82.03,82.14,81.88,82.12,489029.0,59.0693,59.1485,58.9613,59.1341,489029.0
2018-06-01 11:00:00,82.13,82.35,82.02,82.04,688383.0,59.1413,59.2997,59.0621,59.0765,688383.0
2018-06-01 11:30:00,82.03,82.15,81.94,82.13,491879.0,59.0693,59.1557,59.0045,59.1413,491879.0
2018-06-01 12:00:00,82.12,82.19,82.06,82.12,353555.0,59.1341,59.1845,59.0909,59.1341,353555.0
2018-06-01 12:30:00,82.12,82.18,81.91,81.95,446477.0,59.1341,59.1773,58.9829,59.0117,446477.0
2018-06-01 13:00:00,81.96,82.07,81.84,81.84,464606.0,59.0189,59.0981,58.9325,58.9325,464606.0
2018-06-01 13:30:00,81.85,81.9,81.79,81.86,305380.0,58.9397,58.9757,58.8965,58.9469,305380.0
2018-06-01 14:00:00,81.86,81.89,81.55,81.63,438841.0,58.9469,58.9685,58.7237,58.7813,438841.0
2018-06-01 14:30:00,81.63,81.84,81.6,81.76,361241.0,58.7813,58.9325,58.7597,58.8749,361241.0
2018-06-01 15:00:00,81.77,81.8,81.65,81.71,424840.0,58.8821,58.9037,58.7957,58.8389,424840.0
2018-06-01 15:30:00,81.72,81.85,81.66,81.82,1235173.0,58.8461,58.9397,58.8029,58.9181,1235173.0
2018-06-04 09:30:00,82.05,82.53,81.99,82.37,844631.0,59.0837,59.4294,59.0405,59.3141,844631.0
2018-06-04 10:00:00,82.37,82.41,82.03,82.08,523855.0,59.3141,59.3429,59.0693,59.1053,523855.0
2018-06-04 10:30:00,82.09,82.1,81.62,81.65,821858.0,59.1125,59.1197,58.7741,58.7957,821858.0
2018-06-04 11:00:00,81.66,81.68,81.22,81.24,981049.0,58.8029,58.8173,58.486,58.5004,981049.0
2018-06-04 11:30:00,81.24,81.41,81.13,81.35,707685.0,58.5004,58.6228,58.4212,58.5796,707685.0
2018-06-04 12:00:00,81.35,81.38,81.13,81.29,906658.0,58.5796,58.6012,58.4212,58.5364,906658.0
2018-06-04 12:30:00,81.29,81.37,81.26,81.27,268272.0,58.5364,58.594,58.5148,58.522,268272.0
2018-06-04 13:00:00,81.27,81.3,81.03,81.06,461537.0,58.522,58.5436,58.3492,58.3708,461537.0
2018-06-04 13:30:00,81.07,81.08,80.99,81.06,445280.0,58.378,58.3852,58.3204,58.3708,445280.0
2018-06-04 14:00:00,81.05,81.06,80.85,80.88,436482.0,58.3636,58.3708,58.2196,58.2412,436482.0
2018-06-04 14:30:00,80.89,80.95,80.82,80.83,561461.0,58.2484,58.2916,58.198,58.2052,561461.0
2018-06-04 15:00:00,80.82,81.04,80.8,80.95,596050.0,58.198,58.3564,58.1836,58.2916,596050.0
2018-06-04 15:30:00,80.95,80.99,80.87,80.96,1342802.0,58.2916,58.3204,58.234,58.2988,1342802.0
2018-06-05 09:30:00,80.59,80.87,80.41,80.75,1095092.0,58.0324,58.234,57.9028,58.1476,1095092.0
2018-06-05 10:00:00,80.76,80.8,80.54,80.65,826635.0,58.1548,58.1836,57.9964,58.0756,826635.0
2018-06-05 10:30:00,80.64,80.72,80.45,80.7,927619.0,58.0684,58.126,57.9316,58.1116,927619.0
2018-06-05 11:00:00,80.7,81.01,80.44,80.78,632989.0,58.1116,58.3348,57.9244,58.1692,632989.0
2018-06-05 11:30:00,80.81,80.99,80.73,80.97,373154.0,58.1908,58.3204,58.1332,58.306,373154.0
2018-06-05 12:00:00,80.96,81.18,80.92,81.14,311252.0,58.2988,58.4572,58.27,58.4284,311252.0
2018-06-05 12:30:00,81.14,81.2,81.07,81.17,419536.0,58.4284,58.4716,58.378,58.45,419536.0
2018-06-05 13:00:00,81.18,81.65,81.15,81.45,783528.0,58.4572,58.7957,58.4356,58.6517,783528.0
2018-06-05 13:30:00,81.44,81.45,81.14,81.2,316040.0,58.6445,58.6517,58.4284,58.4716,316040.0
2018-06-05 14:00:00,81.21,81.21,81.09,81.09,470631.0,58.4788,58.4788,58.3924,58.3924,470631.0
2018-06-05 14:30:00,81.09,81.11,80.99,81.06,290833.0,58.3924,58.4068,58.3204,58.3708,290833.0
2018-06-05 15:00:00,81.06,81.07,80.8,80.88,415138.0,58.3708,58.378,58.1836,58.2412,415138.0
2018-06-05 15:30:00,80.87,80.92,80.65,80.7,1596128.0,58.234,58.27,58.0756,58.1116,1596128.0
2018-06-06 09:30:00,81.48,81.63,81.19,81.42,955705.0,58.6733,58.7813,58.4644,58.6301,955705.0
2018-06-06 10:00:00,81.45,81.6,81.24,81.59,594530.0,58.6517,58.7597,58.5004,58.7525,594530.0
2018-06-06 10:30:00,81.58,81.58,80.89,80.99,921718.0,58.7453,58.7453,58.2484,58.3204,921718.0
2018-06-06 11:00:00,81.0,81.34,80.87,81.26,754163.0,58.3276,58.5724,58.234,58.5148,754163.0
2018-06-06 11:30:00,81.25,81.34,81.21,81.31,494383.0,58.5076,58.5724,58.4788,58.5508,494383.0
2018-06-06 12:00:00,81.32,81.33,81.14,81.22,278669.0,58.558,58.5652,58.4284,58.486,278669.0
2018-06-06 12:30:00,81.22,81.26,81.14,81.2,303544.0,58.486,58.5148,58.4284,58.4716,303544.0
2018-06-06 13:00:00,81.2,81.37,81.15,81.35,278197.0,58.4716,58.594,58.4356,58.5796,278197.0
2018-06-06 13:30:00,81.36,81.52,81.32,81.5,346886.0,58.5868,58.7021,58.558,58.6877,346886.0
2018-06-06 14:00:00,81.5,81.74,81.46,81.65,593003.0,58.6877,58.8605,58.6589,58.7957,593003.0
2018-06-06 14:30:00,81.66,81.84,81.62,81.79,541301.0,58.8029,58.9325,58.7741,58.8965,541301.0
2018-06-06 15:00:00,81.8,81.92,81.74,81.92,639159.0,58.9037,58.9901,58.8605,58.9901,639159.0
2018-06-06 15:30:00,81.92,82.09,81.89,82.06,1795092.0,58.9901,59.1125,58.9685,59.0909,1795092.0
2018-06-07 09:30:00,82.73,83.03,82.59,82.73,1546474.0,59.5734,59.7894,59.4726,59.5734,1546474.0
2018-06-07 10:00:00,82.73,82.96,82.61,82.84,633847.0,59.5734,59.739,59.487,59.6526,633847.0
2018-06-07 10:30:00,82.84,82.87,82.56,82.87,653695.0,59.6526,59.6742,59.451,59.6742,653695.0
2018-06-07 11:00:00,82.88,83.12,82.81,82.96,654241.0,59.6814,59.8542,59.631,59.739,654241.0
2018-06-07 11:30:00,82.96,83.17,82.9,83.05,623125.0,59.739,59.8902,59.6958,59.8038,623125.0
2018-06-07 12:00:00,83.05,83.21,83.04,83.17,406584.0,59.8038,59.919,59.7966,59.8902,406584.0
2018-06-07 12:30:00,83.17,83.26,83.04,83.25,733646.0,59.8902,59.955,59.7966,59.9478,733646.0
2018-06-07 13:00:00,83.25,83.29,82.99,83.15,471868.0,59.9478,59.9766,59.7606,59.8758,471868.0
2018-06-07 13:30:00,83.15,83.2,82.83,82.83,784919.0,59.8758,59.9118,59.6454,59.6454,784919.0
2018-06-07 14:00:00,82.83,83.11,82.78,83.11,455222.0,59.6454,59.847,59.6094,59.847,455222.0
2018-06-07 14:30:00,83.13,83.14,82.97,83.01,382627.0,59.8614,59.8686,59.7462,59.775,382627.0
2018-06-07 15:00:00,83.01,83.05,82.79,82.99,657518.0,59.775,59.8038,59.6166,59.7606,657518.0
2018-06-07 15:30:00,82.99,83.0,82.77,82.85,1253575.0,59.7606,59.7678,59.6022,59.6598,1253575.0
2018-06-08 09:30:00,83.11,83.24,82.5,83.09,1445887.0,59.847,59.9406,59.4078,59.8326,1445887.0
2018-06-08 10:00:00,83.09,83.23,82.94,83.19,1011731.0,59.8326,59.9334,59.7246,59.9046,1011731.0
2018-06-08 10:30:00,83.2,83.45,83.19,83.21,1068199.0,59.9118,60.0918,59.9046,59.919,1068199.0
2018-06-08 11:00:00,83.21,83.32,83.0,83.29,682656.0,59.919,59.9982,59.7678,59.9766,682656.0
2018-06-08 11:30:00,83.29,83.33,83.13,83.16,580113.0,59.9766,60.0054,59.8614,59.883,580113.0
2018-06-08 12:00:00,83.16,83.25,83.05,83.21,550287.0,59.883,59.9478,59.8038,59.919,550287.0
2018-06-08 12:30:00,83.21,83.34,83.18,83.27,397158.0,59.919,60.0126,59.8974,59.9622,397158.0
2018-06-08 13:00:00,83.28,83.44,83.2,83.42,489873.0,59.9694,60.0846,59.9118,60.0702,489873.0
2018-06-08 13:30:00,83.42,83.44,83.25,83.31,607591.0,60.0702,60.0846,59.9478,59.991,607591.0
2018-06-08 14:00:00,83.32,83.46,83.29,83.37,473550.0,59.9982,60.099,59.9766,60.0342,473550.0
2018-06-08 14:30:00,83.37,83.46,83.34,83.41,383649.0,60.0342,60.099,60.0126,60.063,383649.0
2018-06-08 15:00:00,83.41,83.49,83.39,83.47,469208.0,60.063,60.1206,60.0486,60.1062,469208.0
2018-06-08 15:30:00,83.47,83.66,83.35,83.58,2002902.0,60.1062,60.2431,60.0198,60.1855,2002902.0
2018-06-11 09:30:00,83.73,83.79,83.21,83.22,1170053.0,60.2935,60.3367,59.919,59.9262,1170053.0
2018-06-11 10:00:00,83.22,83.32,83.04,83.23,732908.0,59.9262,59.9982,59.7966,59.9334,732908.0
2018-06-11 10:30:00,83.23,83.27,83.04,83.06,557087.0,59.9334,59.9622,59.7966,59.811,557087.0
2018-06-11 11:00:00,83.07,83.25,82.93,83.17,476651.0,59.8182,59.9478,59.7174,59.8902,476651.0
2018-06-11 11:30:00,83.17,83.31,83.13,83.21,621093.0,59.8902,59.991,59.8614,59.919,621093.0
2018-06-11 12:00:00,83.21,83.23,83.06,83.15,521053.0,59.919,59.9334,59.811,59.8758,521053.0
2018-06-11 12:30:00,83.15,83.42,83.09,83.34,457822.0,59.8758,60.0702,59.8326,60.0126,457822.0
2018-06-11 13:00:00,83.34,83.53,83.33,83.51,385684.0,60.0126,60.1494,60.0054,60.135,385684.0
2018-06-11 13:30:00,83.52,83.55,83.36,83.43,445368.0,60.1422,60.1639,60.027,60.0774,445368.0
2018-06-11 14:00:00,83.43,83.46,83.35,83.38,461883.0,60.0774,60.099,60.0198,60.0414,461883.0
2018-06-11 14:30:00,83.37,83.47,83.34,83.47,435298.0,60.0342,60.1062,60.0126,60.1062,435298.0
2018-06-11 15:00:00,83.47,83.49,83.33,83.4,433253.0,60.1062,60.1206,60.0054,60.0558,433253.0
2018-06-11 15:30:00,83.4,83.42,83.07,83.14,1415074.0,60.0558,60.0702,59.8182,59.8686,1415074.0
2018-06-12 09:30:00,83.11,83.52,82.91,83.49,958809.0,59.847,60.1422,59.703,60.1206,958809.0
2018-06-12 10:00:00,83.49,83.68,83.39,83.59,792566.0,60.1206,60.2575,60.0486,60.1927,792566.0
2018-06-12 10:30:00,83.59,83.75,83.26,83.44,802179.0,60.1927,60.3079,59.955,60.0846,802179.0
2018-06-12 11:00:00,83.44,83.46,82.97,83.01,695679.0,60.0846,60.099,59.7462,59.775,695679.0
2018-06-12 11:30:00,83.0,83.07,82.77,82.89,664654.0,59.7678,59.8182,59.6022,59.6886,664654.0
2018-06-12 12:00:00,82.9,82.94,82.78,82.84,351411.0,59.6958,59.7246,59.6094,59.6526,351411.0
2018-06-12 12:30:00,82.85,82.9,82.82,82.87,292677.0,59.6598,59.6958,59.6382,59.6742,292677.0
2018-06-12 13:00:00,82.86,82.89,82.73,82.76,381263.0,59.667,59.6886,59.5734,59.595,381263.0
2018-06-12 13:30:00,82.76,82.78,82.45,82.61,512622.0,59.595,59.6094,59.3717,59.487,512622.0
2018-06-12 14:00:00,82.62,82.62,82.37,82.44,464380.0,59.4942,59.4942,59.3141,59.3645,464380.0
2018-06-12 14:30:00,82.44,82.57,82.37,82.38,394434.0,59.3645,59.4582,59.3141,59.3213,394434.0
2018-06-12 15:00:00,82.38,82.65,82.32,82.53,718446.0,59.3213,59.5158,59.2781,59.4294,718446.0
2018-06-12 15:30:00,82.53,82.59,82.37,82.42,1505264.0,59.4294,59.4726,59.3141,59.3501,1505264.0
2018-06-13 09:30:00,82.31,82.6,82.24,82.28,618246.0,59.2709,59.4798,59.2205,59.2493,618246.0
2018-06-13 10:00:00,82.27,82.45,82.06,82.28,429324.0,59.2421,59.3717,59.0909,59.2493,429324.0
2018-06-13 10:30:00,82.29,82.5,82.23,82.4,781461.0,59.2565,59.4078,59.2133,59.3357,781461.0
2018-06-13 11:00:00,82.4,82.44,82.24,82.33,586496.0,59.3357,59.3645,59.2205,59.2853,586496.0
2018-06-13 11:30:00,82.34,82.38,82.14,82.18,368882.0,59.2925,59.3213,59.1485,59.1773,368882.0
2018-06-13 12:00:00,82.17,82.18,82.07,82.13,302621.0,59.1701,59.1773,59.0981,59.1413,302621.0
2018-06-13 12:30:00,82.14,82.15,81.9,81.97,458524.0,59.1485,59.1557,58.9757,59.0261,458524.0
2018-06-13 13:00:00,81.96,82.01,81.93,81.98,292544.0,59.0189,59.0549,58.9973,59.0333,292544.0
2018-06-13 13:30:00,81.97,82.02,81.85,81.95,433816.0,59.0261,59.0621,58.9397,59.0117,433816.0
2018-06-13 14:00:00,81.94,81.94,81.55,81.92,710890.0,59.0045,59.0045,58.7237,58.9901,710890.0
2018-06-13 14:30:00,81.91,81.98,81.77,81.96,561531.0,58.9829,59.0333,58.8821,59.0189,561531.0
2018-06-13 15:00:00,81.97,82.18,81.92,81.95,752880.0,59.0261,59.1773,58.9901,59.0117,752880.0
2018-06-13 15:30:00,81.95,81.99,81.47,81.52,1919052.0,59.0117,59.0405,58.6661,58.7021,1919052.0
2018-06-14 09:30:00,81.94,82.06,81.5,81.83,874519.0,59.0045,59.0909,58.6877,58.9253,874519.0
2018-06-14 10:00:00,81.83,82.04,81.79,81.92,468769.0,58.9253,59.0765,58.8965,58.9901,468769.0
2018-06-14 10:30:00,81.93,81.96,81.73,81.94,590444.0,58.9973,59.0189,58.8533,59.0045,590444.0
2018-06-14 11:00:00,81.93,82.15,81.92,82.12,580029.0,58.9973,59.1557,58.9901,59.1341,580029.0
2018-06-14 11:30:00,82.13,82.3,82.0,82.08,557720.0,59.1413,59.2637,59.0477,59.1053,557720.0
2018-06-14 12:00:00,82.08,82.21,82.01,82.02,419183.0,59.1053,59.1989,59.0549,59.0621,419183.0
2018-06-14 12:30:00,82.03,82.12,81.99,82.03,266598.0,59.0693,59.1341,59.0405,59.0693,266598.0
2018-06-14 13:00:00,82.02,82.21,81.99,82.19,343206.0,59.0621,59.1989,59.0405,59.1845,343206.0
2018-06-14 13:30:00,82.18,82.23,82.1,82.12,262764.0,59.1773,59.2133,59.1197,59.1341,262764.0
2018-06-14 14:00:00,82.12,82.15,81.99,82.03,326601.0,59.1341,59.1557,59.0405,59.0693,326601.0
2018-06-14 14:30:00,82.03,82.06,81.81,81.84,373942.0,59.0693,59.0909,58.9109,58.9325,373942.0
2018-06-14 15:00:00,81.84,81.93,81.75,81.89,446469.0,58.9325,58.9973,58.8677,58.9685,446469.0
2018-06-14 15:30:00,81.89,82.04,81.87,81.96,1633297.0,58.9685,59.0765,58.9541,59.0189,1633297.0
2018-06-15 09:30:00,81.72,81.82,81.08,81.2,6721547.0,58.8461,58.9181,58.3852,58.4716,6721547.0
2018-06-15 10:00:00,81.2,81.2,80.73,80.83,793384.0,58.4716,58.4716,58.1332,58.2052,793384.0
2018-06-15 10:30:00,80.82,80.91,80.51,80.89,793152.0,58.198,58.2628,57.9748,58.2484,793152.0
2018-06-15 11:00:00,80.87,80.9,80.65,80.76,503485.0,58.234,58.2556,58.0756,58.1548,503485.0
2018-06-15 11:30:00,80.76,80.9,80.56,80.83,424962.0,58.1548,58.2556,58.0108,58.2052,424962.0
2018-06-15 12:00:00,80.83,80.87,80.66,80.77,540534.0,58.2052,58.234,58.0828,58.162,540534.0
2018-06-15 12:30:00,80.77,80.84,80.66,80.67,323253.0,58.162,58.2124,58.0828,58.09,323253.0
2018-06-15 13:00:00,80.66,80.76,80.57,80.58,282079.0,58.0828,58.1548,58.018,58.0252,282079.0
2018-06-15 13:30:00,80.58,80.73,80.56,80.67,360087.0,58.0252,58.1332,58.0108,58.09,360087.0
2018-06-15 14:00:00,80.67,81.08,80.64,81.01,579481.0,58.09,58.3852,58.0684,58.3348,579481.0
2018-06-15 14:30:00,81.01,81.15,80.97,81.07,369134.0,58.3348,58.4356,58.306,58.378,369134.0
2018-06-15 15:00:00,81.07,81.08,80.85,81.0,450468.0,58.378,58.3852,58.2196,58.3276,450468.0
2018-06-15 15:30:00,80.99,81.03,80.56,80.67,2089473.0,58.3204,58.3492,58.0108,58.09,2089473.0
2018-06-18 09:30:00,80.4,81.38,80.3,81.19,1145962.0,57.8956,58.6012,57.8235,58.4644,1145962.0
2018-06-18 10:00:00,81.19,81.24,80.7,80.77,530301.0,58.4644,58.5004,58.1116,58.162,530301.0
2018-06-18 10:30:00,80.78,81.0,80.73,80.83,638634.0,58.1692,58.3276,58.1332,58.2052,638634.0
2018-06-18 11:00:00,80.82,81.13,80.81,81.08,399087.0,58.198,58.4212,58.1908,58.3852,399087.0
2018-06-18 11:30:00,81.07,81.18,80.93,81.02,490035.0,58.378,58.4572,58.2772,58.342,490035.0
2018-06-18 12:00:00,81.02,81.1,80.91,80.94,296402.0,58.342,58.3996,58.2628,58.2844,296402.0
2018-06-18 12:30:00,80.95,81.04,80.93,81.02,263089.0,58.2916,58.3564,58.2772,58.342,263089.0
2018-06-18 13:00:00,81.02,81.12,80.99,81.08,253108.0,58.342,58.414,58.3204,58.3852,253108.0
2018-06-18 13:30:00,81.08,81.19,81.05,81.13,219783.0,58.3852,58.4644,58.3636,58.4212,219783.0
2018-06-18 14:00:00,81.13,81.25,81.02,81.07,295759.0,58.4212,58.5076,58.342,58.378,295759.0
2018-06-18 14:30:00,81.07,81.08,80.69,80.72,396941.0,58.378,58.3852,58.1044,58.126,396941.0
2018-06-18 15:00:00,80.71,80.74,80.61,80.67,448083.0,58.1188,58.1404,58.0468,58.09,448083.0
2018-06-18 15:30:00,80.67,80.95,80.65,80.83,899152.0,58.09,58.2916,58.0756,58.2052,899152.0
2018-06-19 09:30:00,79.89,80.43,79.71,80.38,956043.0,57.5283,57.9172,57.3987,57.8812,956043.0
2018-06-19 10:00:00,80.37,80.66,80.22,80.5,690025.0,57.874,58.0828,57.7659,57.9676,690025.0
2018-06-19 10:30:00,80.49,80.89,80.43,80.73,582001.0,57.9604,58.2484,57.9172,58.1332,582001.0
2018-06-19 11:00:00,80.72,80.97,80.66,80.78,445992.0,58.126,58.306,58.0828,58.1692,445992.0
2018-06-19 11:30:00,80.78,80.9,80.65,80.68,259703.0,58.1692,58.2556,58.0756,58.0972,259703.0
2018-06-19 12:00:00,80.69,80.73,80.55,80.68,297064.0,58.1044,58.1332,58.0036,58.0972,297064.0
2018-06-19 12:30:00,80.68,80.69,80.44,80.55,249735.0,58.0972,58.1044,57.9244,58.0036,249735.0
2018-06-19 13:00:00,80.54,80.59,80.4,80.44,191567.0,57.9964,58.0324,57.8956,57.9244,191567.0
2018-06-19 13:30:00,80.44,80.57,80.35,80.56,258168.0,57.9244,58.018,57.8595,58.0108,258168.0
2018-06-19 14:00:00,80.57,80.76,80.51,80.73,314033.0,58.018,58.1548,57.9748,58.1332,314033.0
2018-06-19 14:30:00,80.72,80.77,80.6,80.69,294480.0,58.126,58.162,58.0396,58.1044,294480.0
2018-06-19 15:00:00,80.7,80.71,80.51,80.56,294496.0,58.1116,58.1188,57.9748,58.0108,294496.0
2018-06-19 15:30:00,80.56,80.76,80.48,80.7,845509.0,58.0108,58.1548,57.9532,58.1116,845509.0
2018-06-20 09:30:00,80.85,81.13,80.63,80.64,762881.0,58.2196,58.4212,58.0612,58.0684,762881.0
2018-06-20 10:00:00,80.64,80.79,80.41,80.5,513415.0,58.0684,58.1764,57.9028,57.9676,513415.0
2018-06-20 10:30:00,80.5,80.67,80.27,80.38,421510.0,57.9676,58.09,57.8019,57.8812,421510.0
2018-06-20 11:00:00,80.38,80.72,80.27,80.69,461288.0,57.8812,58.126,57.8019,58.1044,461288.0
2018-06-20 11:30:00,80.68,80.84,80.61,80.78,325901.0,58.0972,58.2124,58.0468,58.1692,325901.0
2018-06-20 12:00:00,80.78,80.9,80.43,80.46,370430.0,58.1692,58.2556,57.9172,57.9388,370430.0
2018-06-20 12:30:00,80.47,80.68,80.44,80.66,238909.0,57.946,58.0972,57.9244,58.0828,238909.0
2018-06-20 13:00:00,80.66,80.78,80.65,80.74,238441.0,58.0828,58.1692,58.0756,58.1404,238441.0
2018-06-20 13:30:00,80.75,80.82,80.72,80.76,373451.0,58.1476,58.198,58.126,58.1548,373451.0
2018-06-20 14:00:00,80.76,80.76,80.47,80.48,441539.0,58.1548,58.1548,57.946,57.9532,441539.0
2018-06-20 14:30:00,80.47,80.49,80.36,80.43,580200.0,57.946,57.9604,57.8668,57.9172,580200.0
2018-06-20 15:00:00,80.43,80.62,80.38,80.6,547270.0,57.9172,58.054,57.8812,58.0396,547270.0
2018-06-20 15:30:00,80.6,80.66,80.37,80.47,1311322.0,58.0396,58.0828,57.874,57.946,1311322.0
2018-06-21 09:30:00,80.02,80.11,79.73,80.03,982338.0,57.6219,57.6867,57.4131,57.6291,982338.0
2018-06-21 10:00:00,80.03,80.24,79.97,80.16,584262.0,57.6291,57.7803,57.5859,57.7227,584262.0
2018-06-21 10:30:00,80.15,80.38,80.07,80.11,452572.0,57.7155,57.8812,57.6579,57.6867,452572.0
2018-06-21 11:00:00,80.12,80.12,79.89,80.02,503491.0,57.6939,57.6939,57.5283,57.6219,503491.0
2018-06-21 11:30:00,80.02,80.09,79.84,79.95,577636.0,57.6219,57.6723,57.4923,57.5715,577636.0
2018-06-21 12:00:00,79.95,80.02,79.65,79.7,391372.0,57.5715,57.6219,57.3555,57.3915,391372.0
2018-06-21 12:30:00,79.69,79.79,79.45,79.56,465327.0,57.3843,57.4563,57.2115,57.2907,465327.0
2018-06-21 13:00:00,79.56,79.84,79.55,79.8,288626.0,57.2907,57.4923,57.2835,57.4635,288626.0
2018-06-21 13:30:00,79.8,79.96,79.72,79.77,373633.0,57.4635,57.5787,57.4059,57.4419,373633.0
2018-06-21 14:00:00,79.77,79.81,79.5,79.6,418048.0,57.4419,57.4707,57.2475,57.3195,418048.0
2018-06-21 14:30:00,79.59,79.68,79.43,79.45,352994.0,57.3123,57.3771,57.1971,57.2115,352994.0
2018-06-21 15:00:00,79.44,79.61,79.32,79.46,570021.0,57.2043,57.3267,57.1179,57.2187,570021.0
2018-06-21 15:30:00,79.45,79.79,79.34,79.69,1558167.0,57.2115,57.4563,57.1323,57.3843,1558167.0
2018-06-22 09:30:00,81.16,81.56,80.92,81.31,1386429.0,58.4428,58.7309,58.27,58.5508,1386429.0
2018-06-22 10:00:00,81.32,81.71,81.27,81.49,969752.0,58.558,58.8389,58.522,58.6805,969752.0
2018-06-22 10:30:00,81.49,81.84,81.45,81.73,763967.0,58.6805,58.9325,58.6517,58.8533,763967.0
2018-06-22 11:00:00,81.73,81.85,81.53,81.6,782471.0,58.8533,58.9397,58.7093,58.7597,782471.0
2018-06-22 11:30:00,81.59,81.94,81.55,81.92,590864.0,58.7525,59.0045,58.7237,58.9901,590864.0
2018-06-22 12:00:00,81.93,81.95,81.64,81.66,430231.0,58.9973,59.0117,58.7885,58.8029,430231.0
2018-06-22 12:30:00,81.65,81.71,81.53,81.63,405137.0,58.7957,58.8389,58.7093,58.7813,405137.0
2018-06-22 13:00:00,81.62,81.7,81.53,81.67,314159.0,58.7741,58.8317,58.7093,58.8101,314159.0
2018-06-22 13:30:00,81.67,81.69,81.47,81.53,354616.0,58.8101,58.8245,58.6661,58.7093,354616.0
2018-06-22 14:00:00,81.54,81.6,81.42,81.42,308529.0,58.7165,58.7597,58.6301,58.6301,308529.0
2018-06-22 14:30:00,81.41,81.58,81.33,81.47,361081.0,58.6228,58.7453,58.5652,58.6661,361081.0
2018-06-22 15:00:00,81.47,81.5,81.35,81.39,470970.0,58.6661,58.6877,58.5796,58.6084,470970.0
2018-06-22 15:30:00,81.39,81.52,81.27,81.39,2460590.0,58.6084,58.7021,58.522,58.6084,2460590.0
2018-06-25 09:30:00,80.78,81.24,80.28,80.34,982243.0,58.1692,58.5004,57.8091,57.8523,982243.0
2018-06-25 10:00:00,80.34,80.41,80.16,80.34,560822.0,57.8523,57.9028,57.7227,57.8523,560822.0
2018-06-25 10:30:00,80.34,80.36,79.77,79.98,630486.0,57.8523,57.8668,57.4419,57.5931,630486.0
2018-06-25 11:00:00,79.98,80.12,79.7,79.72,510910.0,57.5931,57.6939,57.3915,57.4059,510910.0
2018-06-25 11:30:00,79.72,79.93,79.66,79.77,482826.0,57.4059,57.5571,57.3627,57.4419,482826.0
2018-06-25 12:00:00,79.77,79.8,79.54,79.71,500977.0,57.4419,57.4635,57.2763,57.3987,500977.0
2018-06-25 12:30:00,79.72,79.96,79.69,79.92,357026.0,57.4059,57.5787,57.3843,57.5499,357026.0
2018-06-25 13:00:00,79.91,79.92,79.63,79.66,326744.0,57.5427,57.5499,57.3411,57.3627,326744.0
2018-06-25 13:30:00,79.67,79.88,79.66,79.69,270792.0,57.3699,57.5211,57.3627,57.3843,270792.0
2018-06-25 14:00:00,79.69,79.82,79.65,79.74,274351.0,57.3843,57.4779,57.3555,57.4203,274351.0
2018-06-25 14:30:00,79.73,79.78,79.3,79.37,585378.0,57.4131,57.4491,57.1035,57.1539,585378.0
2018-06-25 15:00:00,79.36,79.53,79.31,79.48,586227.0,57.1467,57.2691,57.1107,57.2331,586227.0
2018-06-25 15:30:00,79.49,79.96,79.42,79.73,1568781.0,57.2403,57.5787,57.1899,57.4131,1568781.0
2018-06-26 09:30:00,80.15,80.37,80.04,80.29,728739.0,57.7155,57.874,57.6363,57.8163,728739.0
2018-06-26 10:00:00,80.29,80.37,80.07,80.09,555846.0,57.8163,57.874,57.6579,57.6723,555846.0
2018-06-26 10:30:00,80.09,80.29,79.97,80.17,628694.0,57.6723,57.8163,57.5859,57.7299,628694.0
2018-06-26 11:00:00,80.16,80.75,80.12,80.66,560293.0,57.7227,58.1476,57.6939,58.0828,560293.0
2018-06-26 11:30:00,80.65,80.96,80.45,80.72,664510.0,58.0756,58.2988,57.9316,58.126,664510.0
2018-06-26 12:00:00,80.73,80.88,80.6,80.66,517307.0,58.1332,58.2412,58.0396,58.0828,517307.0
2018-06-26 12:30:00,80.67,80.86,80.59,80.81,374366.0,58.09,58.2268,58.0324,58.1908,374366.0
2018-06-26 13:00:00,80.8,80.8,80.6,80.73,289576.0,58.1836,58.1836,58.0396,58.1332,289576.0
2018-06-26 13:30:00,80.73,80.79,80.65,80.78,340359.0,58.1332,58.1764,58.0756,58.1692,340359.0
2018-06-26 14:00:00,80.79,80.91,80.66,80.88,365774.0,58.1764,58.2628,58.0828,58.2412,365774.0
2018-06-26 14:30:00,80.87,81.02,80.83,81.0,422786.0,58.234,58.342,58.2052,58.3276,422786.0
2018-06-26 15:00:00,81.0,81.01,80.85,80.89,451641.0,58.3276,58.3348,58.2196,58.2484,451641.0
2018-06-26 15:30:00,80.9,80.98,80.48,80.62,1481430.0,58.2556,58.3132,57.9532,58.054,1481430.0
2018-06-27 09:30:00,81.06,82.03,81.06,81.86,1088037.0,58.3708,59.0693,58.3708,58.9469,1088037.0
2018-06-27 10:00:00,81.86,82.15,81.72,82.04,1122012.0,58.9469,59.1557,58.8461,59.0765,1122012.0
2018-06-27 10:30:00,82.06,82.48,82.06,82.13,882565.0,59.0909,59.3934,59.0909,59.1413,882565.0
2018-06-27 11:00:00,82.12,82.25,81.74,81.78,747370.0,59.1341,59.2277,58.8605,58.8893,747370.0
2018-06-27 11:30:00,81.78,81.96,81.62,81.91,381421.0,58.8893,59.0189,58.7741,58.9829,381421.0
2018-06-27 12:00:00,81.9,82.2,81.85,82.15,336334.0,58.9757,59.1917,58.9397,59.1557,336334.0
2018-06-27 12:30:00,82.15,82.16,81.84,81.85,349236.0,59.1557,59.1629,58.9325,58.9397,349236.0
2018-06-27 13:00:00,81.86,81.97,81.54,81.66,344254.0,58.9469,59.0261,58.7165,58.8029,344254.0
2018-06-27 13:30:00,81.66,81.85,81.64,81.7,313707.0,58.8029,58.9397,58.7885,58.8317,313707.0
2018-06-27 14:00:00,81.7,81.89,81.65,81.7,394135.0,58.8317,58.9685,58.7957,58.8317,394135.0
2018-06-27 14:30:00,81.7,81.87,81.5,81.54,516082.0,58.8317,58.9541,58.6877,58.7165,516082.0
2018-06-27 15:00:00,81.54,81.71,81.36,81.64,671936.0,58.7165,58.8389,58.5868,58.7885,671936.0
2018-06-27 15:30:00,81.64,81.81,81.5,81.71,1681594.0,58.7885,58.9109,58.6877,58.8389,1681594.0
2018-06-28 09:30:00,81.73,81.92,81.03,81.12,864013.0,58.8533,58.9901,58.3492,58.414,864013.0
2018-06-28 10:00:00,81.14,81.66,81.14,81.55,579630.0,58.4284,58.8029,58.4284,58.7237,579630.0
2018-06-28 10:30:00,81.56,81.7,81.32,81.69,608167.0,58.7309,58.8317,58.558,58.8245,608167.0
2018-06-28 11:00:00,81.7,81.74,81.26,81.67,745015.0,58.8317,58.8605,58.5148,58.8101,745015.0
2018-06-28 11:30:00,81.67,81.89,81.62,81.82,539533.0,58.8101,58.9685,58.7741,58.9181,539533.0
2018-06-28 12:00:00,81.83,81.88,81.55,81.65,469877.0,58.9253,58.9613,58.7237,58.7957,469877.0
2018-06-28 12:30:00,81.65,81.89,81.6,81.86,458316.0,58.7957,58.9685,58.7597,58.9469,458316.0
2018-06-28 13:00:00,81.86,82.04,81.8,81.86,387191.0,58.9469,59.0765,58.9037,58.9469,387191.0
2018-06-28 13:30:00,81.85,81.89,81.71,81.82,352574.0,58.9397,58.9685,58.8389,58.9181,352574.0
2018-06-28 14:00:00,81.82,81.85,81.71,81.81,412120.0,58.9181,58.9397,58.8389,58.9109,412120.0
2018-06-28 14:30:00,81.81,82.02,81.77,81.99,426270.0,58.9109,59.0621,58.8821,59.0405,426270.0
2018-06-28 15:00:00,82.0,82.07,81.89,81.89,405188.0,59.0477,59.0981,58.9685,58.9685,405188.0
2018-06-28 15:30:00,81.9,82.0,81.81,81.97,1249252.0,58.9757,59.0477,58.9109,59.0261,1249252.0
2018-06-29 09:30:00,82.45,83.31,82.29,83.16,1495777.0,59.3717,59.991,59.2565,59.883,1495777.0
2018-06-29 10:00:00,83.16,83.38,83.05,83.38,878193.0,59.883,60.0414,59.8038,60.0414,878193.0
2018-06-29 10:30:00,83.38,83.43,83.21,83.36,796976.0,60.0414,60.0774,59.919,60.027,796976.0
2018-06-29 11:00:00,83.36,83.54,83.2,83.39,721481.0,60.027,60.1566,59.9118,60.0486,721481.0
2018-06-29 11:30:00,83.38,83.43,83.22,83.27,615121.0,60.0414,60.0774,59.9262,59.9622,615121.0
2018-06-29 12:00:00,83.28,83.38,83.21,83.25,554395.0,59.9694,60.0414,59.919,59.9478,554395.0
2018-06-29 12:30:00,83.25,83.37,83.21,83.36,676878.0,59.9478,60.0342,59.919,60.027,676878.0
2018-06-29 13:00:00,83.36,83.43,83.22,83.25,446393.0,60.027,60.0774,59.9262,59.9478,446393.0
2018-06-29 13:30:00,83.24,83.37,83.21,83.26,291720.0,59.9406,60.0342,59.919,59.955,291720.0
2018-06-29 14:00:00,83.27,83.35,83.24,83.25,589613.0,59.9622,60.0198,59.9406,59.9478,589613.0
2018-06-29 14:30:00,83.24,83.29,83.21,83.26,572494.0,59.9406,59.9766,59.919,59.955,572494.0
2018-06-29 15:00:00,83.27,83.29,83.21,83.24,917063.0,59.9622,59.9766,59.919,59.9406,917063.0
2018-06-29 15:30:00,83.23,83.25,82.64,82.83,3448776.0,59.9334,59.9478,59.5086,59.6454,3448776.0
2018-07-02 09:30:00,81.89,82.13,81.52,81.96,1090629.0,58.9685,59.1413,58.7021,59.0189,1090629.0
2018-07-02 10:00:00,81.96,82.08,81.84,81.84,816986.0,59.0189,59.1053,58.9325,58.9325,816986.0
2018-07-02 10:30:00,81.85,81.96,81.78,81.85,647981.0,58.9397,59.0189,58.8893,58.9397,647981.0
2018-07-02 11:00:00,81.85,82.06,81.79,81.92,621039.0,58.9397,59.0909,58.8965,58.9901,621039.0
2018-07-02 11:30:00,81.91,81.94,81.74,81.87,466869.0,58.9829,59.0045,58.8605,58.9541,466869.0
2018-07-02 12:00:00,81.87,81.9,81.74,81.82,338432.0,58.9541,58.9757,58.8605,58.9181,338432.0
2018-07-02 12:30:00,81.82,81.93,81.73,81.75,318256.0,58.9181,58.9973,58.8533,58.8677,318256.0
2018-07-02 13:00:00,81.72,81.76,81.46,81.51,417060.0,58.8461,58.8749,58.6589,58.6949,417060.0
2018-07-02 13:30:00,81.5,81.7,81.48,81.61,332057.0,58.6877,58.8317,58.6733,58.7669,332057.0
2018-07-02 14:00:00,81.61,81.65,81.32,81.45,452159.0,58.7669,58.7957,58.558,58.6517,452159.0
2018-07-02 14:30:00,81.44,81.5,81.37,81.41,326614.0,58.6445,58.6877,58.594,58.6228,326614.0
2018-07-02 15:00:00,81.42,81.57,81.36,81.56,402709.0,58.6301,58.7381,58.5868,58.7309,402709.0
2018-07-02 15:30:00,81.57,81.83,81.49,81.72,1290375.0,58.7381,58.9253,58.6805,58.8461,1290375.0
2018-07-03 09:30:00,82.58,83.45,82.58,82.98,1264925.0,59.4654,60.0918,59.4654,59.7534,1264925.0
2018-07-03 10:00:00,82.98,83.0,82.32,82.41,828121.0,59.7534,59.7678,59.2781,59.3429,828121.0
2018-07-03 10:30:00,82.41,82.49,82.18,82.26,679967.0,59.3429,59.4006,59.1773,59.2349,679967.0
2018-07-03 11:00:00,82.26,82.46,82.12,82.2,481206.0,59.2349,59.3789,59.1341,59.1917,481206.0
2018-07-03 11:30:00,82.2,82.48,82.18,82.47,436806.0,59.1917,59.3934,59.1773,59.3861,436806.0
2018-07-03 12:00:00,82.48,82.49,82.29,82.32,472151.0,59.3934,59.4006,59.2565,59.2781,472151.0
2018-07-03 12:30:00,82.32,82.38,82.08,82.34,1505653.0,59.2781,59.3213,59.1053,59.2925,1505653.0
2018-07-05 09:30:00,82.59,82.7,82.42,82.53,1036507.0,59.4726,59.5518,59.3501,59.4294,1036507.0
2018-07-05 10:00:00,82.55,82.77,82.47,82.51,521772.0,59.4438,59.6022,59.3861,59.415,521772.0
2018-07-05 10:30:00,82.51,82.58,82.35,82.35,718671.0,59.415,59.4654,59.2997,59.2997,718671.0
2018-07-05 11:00:00,82.34,82.67,82.11,82.59,761887.0,59.2925,59.5302,59.1269,59.4726,761887.0
2018-07-05 11:30:00,82.59,82.64,82.46,82.58,333989.0,59.4726,59.5086,59.3789,59.4654,333989.0
2018-07-05 12:00:00,82.58,82.74,82.46,82.46,286454.0,59.4654,59.5806,59.3789,59.3789,286454.0
2018-07-05 12:30:00,82.47,82.47,82.35,82.47,184322.0,59.3861,59.3861,59.2997,59.3861,184322.0
2018-07-05 13:00:00,82.47,82.51,82.4,82.42,163521.0,59.3861,59.415,59.3357,59.3501,163521.0
2018-07-05 13:30:00,82.42,82.46,82.34,82.37,200864.0,59.3501,59.3789,59.2925,59.3141,200864.0
2018-07-05 14:00:00,82.38,82.5,82.05,82.28,368821.0,59.3213,59.4078,59.0837,59.2493,368821.0
2018-07-05 14:30:00,82.28,82.35,82.21,82.31,237619.0,59.2493,59.2997,59.1989,59.2709,237619.0
2018-07-05 15:00:00,82.3,82.44,82.28,82.36,364679.0,59.2637,59.3645,59.2493,59.3069,364679.0
2018-07-05 15:30:00,82.36,82.53,82.2,82.33,1599090.0,59.3069,59.4294,59.1917,59.2853,1599090.0
2018-07-06 09:30:00,81.96,82.24,81.66,82.21,698517.0,59.0189,59.2205,58.8029,59.1989,698517.0
2018-07-06 10:00:00,82.2,82.37,82.05,82.36,523467.0,59.1917,59.3141,59.0837,59.3069,523467.0
2018-07-06 10:30:00,82.37,82.4,82.24,82.31,436624.0,59.3141,59.3357,59.2205,59.2709,436624.0
2018-07-06 11:00:00,82.32,82.54,82.22,82.47,347069.0,59.2781,59.4366,59.2061,59.3861,347069.0
2018-07-06 11:30:00,82.48,82.65,82.42,82.51,339582.0,59.3934,59.5158,59.3501,59.415,339582.0
2018-07-06 12:00:00,82.51,82.69,82.46,82.68,343488.0,59.415,59.5446,59.3789,59.5374,343488.0
2018-07-06 12:30:00,82.67,82.7,82.45,82.48,230493.0,59.5302,59.5518,59.3717,59.3934,230493.0
2018-07-06 13:00:00,82.47,82.54,82.42,82.44,243537.0,59.3861,59.4366,59.3501,59.3645,243537.0
2018-07-06 13:30:00,82.45,82.53,82.38,82.41,218870.0,59.3717,59.4294,59.3213,59.3429,218870.0
2018-07-06 14:00:00,82.42,82.51,82.33,82.49,279522.0,59.3501,59.415,59.2853,59.4006,279522.0
2018-07-06 14:30:00,82.49,82.5,82.36,82.44,212900.0,59.4006,59.4078,59.3069,59.3645,212900.0
2018-07-06 15:00:00,82.45,82.56,82.44,82.52,258843.0,59.3717,59.451,59.3645,59.4222,258843.0
2018-07-06 15:30:00,82.52,82.53,82.11,82.32,1037359.0,59.4222,59.4294,59.1269,59.2781,1037359.0
2018-07-09 09:30:00,82.81,82.98,82.64,82.76,725380.0,59.631,59.7534,59.5086,59.595,725380.0
2018-07-09 10:00:00,82.76,82.8,82.55,82.65,457212.0,59.595,59.6238,59.4438,59.5158,457212.0
2018-07-09 10:30:00,82.66,82.96,82.65,82.93,378657.0,59.523,59.739,59.5158,59.7174,378657.0
2018-07-09 11:00:00,82.92,83.05,82.87,82.87,469401.0,59.7102,59.8038,59.6742,59.6742,469401.0
2018-07-09 11:30:00,82.87,83.03,82.77,82.84,363179.0,59.6742,59.7894,59.6022,59.6526,363179.0
2018-07-09 12:00:00,82.84,83.0,82.81,82.95,324354.0,59.6526,59.7678,59.631,59.7318,324354.0
2018-07-09 12:30:00,82.95,83.13,82.87,83.1,433437.0,59.7318,59.8614,59.6742,59.8398,433437.0
2018-07-09 13:00:00,83.1,83.11,82.95,82.97,243392.0,59.8398,59.847,59.7318,59.7462,243392.0
2018-07-09 13:30:00,82.97,83.0,82.85,82.88,241379.0,59.7462,59.7678,59.6598,59.6814,241379.0
2018-07-09 14:00:00,82.89,83.02,82.88,82.99,257471.0,59.6886,59.7822,59.6814,59.7606,257471.0
2018-07-09 14:30:00,82.99,83.04,82.92,83.02,211680.0,59.7606,59.7966,59.7102,59.7822,211680.0
2018-07-09 15:00:00,83.02,83.05,82.86,82.87,274076.0,59.7822,59.8038,59.667,59.6742,274076.0
2018-07-09 15:30:00,82.86,82.9,82.77,82.89,885946.0,59.667,59.6958,59.6022,59.6886,885946.0
2018-07-10 09:30:00,83.7,84.12,83.51,84.06,1790977.0,60.2719,60.5743,60.135,60.5311,1790977.0
2018-07-10 10:00:00,84.07,84.07,83.72,83.75,641497.0,60.5383,60.5383,60.2863,60.3079,641497.0
2018-07-10 10:30:00,83.75,83.9,83.67,83.72,522350.0,60.3079,60.4159,60.2503,60.2863,522350.0
2018-07-10 11:00:00,83.73,83.77,83.57,83.66,392506.0,60.2935,60.3223,60.1783,60.2431,392506.0
2018-07-10 11:30:00,83.66,83.84,83.65,83.76,277530.0,60.2431,60.3727,60.2359,60.3151,277530.0
2018-07-10 12:00:00,83.76,83.76,83.65,83.73,232351.0,60.3151,60.3151,60.2359,60.2935,232351.0
2018-07-10 12:30:00,83.73,83.74,83.6,83.73,229481.0,60.2935,60.3007,60.1999,60.2935,229481.0
2018-07-10 13:00:00,83.72,83.76,83.62,83.65,241395.0,60.2863,60.3151,60.2143,60.2359,241395.0
2018-07-10 13:30:00,83.65,83.75,83.57,83.74,258251.0,60.2359,60.3079,60.1783,60.3007,258251.0
2018-07-10 14:00:00,83.74,83.99,83.74,83.91,380130.0,60.3007,60.4807,60.3007,60.4231,380130.0
2018-07-10 14:30:00,83.91,83.94,83.79,83.81,278076.0,60.4231,60.4447,60.3367,60.3511,278076.0
2018-07-10 15:00:00,83.8,83.84,83.73,83.77,297116.0,60.3439,60.3727,60.2935,60.3223,297116.0
2018-07-10 15:30:00,83.77,83.78,83.61,83.66,1217602.0,60.3223,60.3295,60.2071,60.2431,1217602.0
2018-07-11 09:30:00,83.03,83.33,82.77,83.2,1036856.0,59.7894,60.0054,59.6022,59.9118,1036856.0
2018-07-11 10:00:00,83.19,83.38,83.01,83.02,429154.0,59.9046,60.0414,59.775,59.7822,429154.0
2018-07-11 10:30:00,83.04,83.53,82.65,82.89,690078.0,59.7966,60.1494,59.5158,59.6886,690078.0
2018-07-11 11:00:00,82.89,82.99,82.54,82.56,558772.0,59.6886,59.7606,59.4366,59.451,558772.0
2018-07-11 11:30:00,82.56,82.74,82.53,82.56,387188.0,59.451,59.5806,59.4294,59.451,387188.0
2018-07-11 12:00:00,82.56,82.65,82.49,82.62,275412.0,59.451,59.5158,59.4006,59.4942,275412.0
2018-07-11 12:30:00,82.62,82.7,82.42,82.43,261691.0,59.4942,59.5518,59.3501,59.3573,261691.0
2018-07-11 13:00:00,82.43,82.58,82.4,82.51,420359.0,59.3573,59.4654,59.3357,59.415,420359.0
2018-07-11 13:30:00,82.51,82.65,82.28,82.29,488093.0,59.415,59.5158,59.2493,59.2565,488093.0
2018-07-11 14:00:00,82.28,82.53,82.02,82.51,940132.0,59.2493,59.4294,59.0621,59.415,940132.0
2018-07-11 14:30:00,82.52,82.61,82.43,82.6,492546.0,59.4222,59.487,59.3573,59.4798,492546.0
2018-07-11 15:00:00,82.59,82.66,82.37,82.41,539640.0,59.4726,59.523,59.3141,59.3429,539640.0
2018-07-11 15:30:00,82.41,82.75,82.4,82.57,1545873.0,59.3429,59.5878,59.3357,59.4582,1545873.0
2018-07-12 09:30:00,83.01,83.24,82.54,83.09,1346763.0,59.775,59.9406,59.4366,59.8326,1346763.0
2018-07-12 10:00:00,83.1,83.23,82.94,83.09,457716.0,59.8398,59.9334,59.7246,59.8326,457716.0
2018-07-12 10:30:00,83.09,83.11,82.7,82.81,527330.0,59.8326,59.847,59.5518,59.631,527330.0
2018-07-12 11:00:00,82.82,82.94,82.68,82.82,415510.0,59.6382,59.7246,59.5374,59.6382,415510.0
2018-07-12 11:30:00,82.84,82.87,82.7,82.8,302443.0,59.6526,59.6742,59.5518,59.6238,302443.0
2018-07-12 12:00:00,82.8,82.94,82.73,82.89,272320.0,59.6238,59.7246,59.5734,59.6886,272320.0
2018-07-12 12:30:00,82.88,82.88,82.66,82.82,336992.0,59.6814,59.6814,59.523,59.6382,336992.0
2018-07-12 13:00:00,82.82,82.86,82.64,82.66,310994.0,59.6382,59.667,59.5086,59.523,310994.0
2018-07-12 13:30:00,82.65,82.74,82.58,82.61,312780.0,59.5158,59.5806,59.4654,59.487,312780.0
2018-07-12 14:00:00,82.63,82.82,82.48,82.48,409949.0,59.5014,59.6382,59.3934,59.3934,409949.0
2018-07-12 14:30:00,82.48,82.55,82.31,82.39,321687.0,59.3934,59.4438,59.2709,59.3285,321687.0
2018-07-12 15:00:00,82.4,82.56,82.31,82.44,413284.0,59.3357,59.451,59.2709,59.3645,413284.0
2018-07-12 15:30:00,82.43,82.73,82.42,82.67,1418432.0,59.3573,59.5734,59.3501,59.5302,1418432.0
2018-07-13 09:30:00,82.68,82.97,82.56,82.77,578393.0,59.5374,59.7462,59.451,59.6022,578393.0
2018-07-13 10:00:00,82.77,83.0,82.64,82.98,602524.0,59.6022,59.7678,59.5086,59.7534,602524.0
2018-07-13 10:30:00,82.98,83.49,82.96,83.47,821281.0,59.7534,60.1206,59.739,60.1062,821281.0
2018-07-13 11:00:00,83.47,83.62,83.32,83.37,495023.0,60.1062,60.2143,59.9982,60.0342,495023.0
2018-07-13 11:30:00,83.37,83.51,83.3,83.38,392951.0,60.0342,60.135,59.9838,60.0414,392951.0
2018-07-13 12:00:00,83.39,83.71,83.35,83.65,394701.0,60.0486,60.2791,60.0198,60.2359,394701.0
2018-07-13 12:30:00,83.65,83.67,83.53,83.64,444818.0,60.2359,60.2503,60.1494,60.2287,444818.0
2018-07-13 13:00:00,83.65,83.68,83.48,83.6,313665.0,60.2359,60.2575,60.1134,60.1999,313665.0
2018-07-13 13:30:00,83.6,83.75,83.54,83.74,357661.0,60.1999,60.3079,60.1566,60.3007,357661.0
2018-07-13 14:00:00,83.74,83.74,83.29,83.37,498489.0,60.3007,60.3007,59.9766,60.0342,498489.0
2018-07-13 14:30:00,83.36,83.38,83.23,83.31,278997.0,60.027,60.0414,59.9334,59.991,278997.0
2018-07-13 15:00:00,83.33,83.43,83.27,83.28,314582.0,60.0054,60.0774,59.9622,59.9694,314582.0
2018-07-13 15:30:00,83.27,83.4,83.16,83.31,1145229.0,59.9622,60.0558,59.883,59.991,1145229.0
2018-07-16 09:30:00,82.52,82.79,82.21,82.51,1017827.0,59.4222,59.6166,59.1989,59.415,1017827.0
2018-07-16 10:00:00,82.52,82.52,82.18,82.18,700245.0,59.4222,59.4222,59.1773,59.1773,700245.0
2018-07-16 10:30:00,82.19,82.3,82.0,82.07,639018.0,59.1845,59.2637,59.0477,59.0981,639018.0
2018-07-16 11:00:00,82.06,82.44,82.02,82.36,525813.0,59.0909,59.3645,59.0621,59.3069,525813.0
2018-07-16 11:30:00,82.37,82.37,82.24,82.32,310214.0,59.3141,59.3141,59.2205,59.2781,310214.0
2018-07-16 12:00:00,82.31,82.5,82.3,82.39,236876.0,59.2709,59.4078,59.2637,59.3285,236876.0
2018-07-16 12:30:00,82.39,82.57,82.35,82.54,285828.0,59.3285,59.4582,59.2997,59.4366,285828.0
2018-07-16 13:00:00,82.55,82.61,82.37,82.44,225743.0,59.4438,59.487,59.3141,59.3645,225743.0
2018-07-16 13:30:00,82.43,82.43,82.28,82.34,203845.0,59.3573,59.3573,59.2493,59.2925,203845.0
2018-07-16 14:00:00,82.35,82.41,82.3,82.34,312690.0,59.2997,59.3429,59.2637,59.2925,312690.0
2018-07-16 14:30:00,82.34,82.39,82.21,82.26,443010.0,59.2925,59.3285,59.1989,59.2349,443010.0
2018-07-16 15:00:00,82.26,82.39,82.2,82.33,499125.0,59.2349,59.3285,59.1917,59.2853,499125.0
2018-07-16 15:30:00,82.33,82.55,82.29,82.48,956447.0,59.2853,59.4438,59.2565,59.3934,956447.0
2018-07-17 09:30:00,82.26,82.38,82.04,82.14,761563.0,59.2349,59.3213,59.0765,59.1485,761563.0
2018-07-17 10:00:00,82.14,82.39,82.14,82.29,569468.0,59.1485,59.3285,59.1485,59.2565,569468.0
2018-07-17 10:30:00,82.29,82.49,82.26,82.43,361008.0,59.2565,59.4006,59.2349,59.3573,361008.0
2018-07-17 11:00:00,82.43,82.48,82.24,82.42,369789.0,59.3573,59.3934,59.2205,59.3501,369789.0
2018-07-17 11:30:00,82.43,82.48,82.39,82.42,211227.0,59.3573,59.3934,59.3285,59.3501,211227.0
2018-07-17 12:00:00,82.42,82.75,82.4,82.57,310717.0,59.3501,59.5878,59.3357,59.4582,310717.0
2018-07-17 12:30:00,82.57,82.65,82.52,82.59,196885.0,59.4582,59.5158,59.4222,59.4726,196885.0
2018-07-17 13:00:00,82.59,82.62,82.49,82.55,228862.0,59.4726,59.4942,59.4006,59.4438,228862.0
2018-07-17 13:30:00,82.56,82.65,82.56,82.61,185558.0,59.451,59.5158,59.451,59.487,185558.0
2018-07-17 14:00:00,82.61,82.62,82.48,82.51,198929.0,59.487,59.4942,59.3934,59.415,198929.0
2018-07-17 14:30:00,82.5,82.51,82.35,82.35,204855.0,59.4078,59.415,59.2997,59.2997,204855.0
2018-07-17 15:00:00,82.34,82.48,82.32,82.45,297479.0,59.2925,59.3934,59.2781,59.3717,297479.0
2018-07-17 15:30:00,82.44,82.48,82.26,82.33,1009235.0,59.3645,59.3934,59.2349,59.2853,1009235.0
2018-07-18 09:30:00,81.8,82.08,81.55,81.64,1183660.0,58.9037,59.1053,58.7237,58.7885,1183660.0
2018-07-18 10:00:00,81.64,81.73,81.54,81.64,589527.0,58.7885,58.8533,58.7165,58.7885,589527.0
2018-07-18 10:30:00,81.64,81.85,81.49,81.83,808428.0,58.7885,58.9397,58.6805,58.9253,808428.0
2018-07-18 11:00:00,81.83,81.89,81.62,81.82,446385.0,58.9253,58.9685,58.7741,58.9181,446385.0
2018-07-18 11:30:00,81.83,82.02,81.82,82.02,369170.0,58.9253,59.0621,58.9181,59.0621,369170.0
2018-07-18 12:00:00,82.02,82.22,82.0,82.16,330160.0,59.0621,59.2061,59.0477,59.1629,330160.0
2018-07-18 12:30:00,82.16,82.21,82.04,82.05,247774.0,59.1629,59.1989,59.0765,59.0837,247774.0
2018-07-18 13:00:00,82.05,82.27,82.04,82.26,248309.0,59.0837,59.2421,59.0765,59.2349,248309.0
2018-07-18 13:30:00,82.25,82.32,82.19,82.25,271727.0,59.2277,59.2781,59.1845,59.2277,271727.0
2018-07-18 14:00:00,82.24,82.27,82.04,82.12,322677.0,59.2205,59.2421,59.0765,59.1341,322677.0
2018-07-18 14:30:00,82.12,82.29,82.09,82.24,403115.0,59.1341,59.2565,59.1125,59.2205,403115.0
2018-07-18 15:00:00,82.24,82.29,82.22,82.29,315463.0,59.2205,59.2565,59.2061,59.2565,315463.0
2018-07-18 15:30:00,82.29,82.29,82.16,82.23,1027930.0,59.2565,59.2565,59.1629,59.2133,1027930.0
2018-07-19 09:30:00,82.2,82.62,82.1,82.35,880153.0,59.1917,59.4942,59.1197,59.2997,880153.0
2018-07-19 10:00:00,82.35,82.44,82.06,82.06,330332.0,59.2997,59.3645,59.0909,59.0909,330332.0
2018-07-19 10:30:00,82.07,82.25,81.79,81.79,446356.0,59.0981,59.2277,58.8965,58.8965,446356.0
2018-07-19 11:00:00,81.79,82.03,81.78,81.86,404417.0,58.8965,59.0693,58.8893,58.9469,404417.0
2018-07-19 11:30:00,81.87,81.95,81.72,81.78,454595.0,58.9541,59.0117,58.8461,58.8893,454595.0
2018-07-19 12:00:00,81.78,82.03,81.75,82.01,327755.0,58.8893,59.0693,58.8677,59.0549,327755.0
2018-07-19 12:30:00,82.01,82.02,81.81,81.92,337702.0,59.0549,59.0621,58.9109,58.9901,337702.0
2018-07-19 13:00:00,81.93,82.05,81.8,81.97,398683.0,58.9973,59.0837,58.9037,59.0261,398683.0
2018-07-19 13:30:00,81.97,82.16,81.91,82.15,380234.0,59.0261,59.1629,58.9829,59.1557,380234.0
2018-07-19 14:00:00,82.16,82.23,82.02,82.12,304981.0,59.1629,59.2133,59.0621,59.1341,304981.0
2018-07-19 14:30:00,82.12,82.17,81.97,81.98,280021.0,59.1341,59.1701,59.0261,59.0333,280021.0
2018-07-19 15:00:00,81.98,82.04,81.86,81.89,302818.0,59.0333,59.0765,58.9469,58.9685,302818.0
2018-07-19 15:30:00,81.89,82.04,81.86,82.01,966871.0,58.9685,59.0765,58.9469,59.0549,966871.0
2018-07-20 09:30:00,81.72,81.94,81.6,81.84,1153036.0,58.8461,59.0045,58.7597,58.9325,1153036.0
2018-07-20 10:00:00,81.84,81.91,81.66,81.77,422958.0,58.9325,58.9829,58.8029,58.8821,422958.0
2018-07-20 10:30:00,81.77,81.89,81.5,81.6,483488.0,58.8821,58.9685,58.6877,58.7597,483488.0
2018-07-20 11:00:00,81.6,81.62,81.38,81.38,786947.0,58.7597,58.7741,58.6012,58.6012,786947.0
2018-07-20 11:30:00,81.39,81.56,81.37,81.38,366156.0,58.6084,58.7309,58.594,58.6012,366156.0
2018-07-20 12:00:00,81.38,81.45,81.34,81.39,296215.0,58.6012,58.6517,58.5724,58.6084,296215.0
2018-07-20 12:30:00,81.39,81.48,81.37,81.42,317149.0,58.6084,58.6733,58.594,58.6301,317149.0
2018-07-20 13:00:00,81.42,81.46,81.31,81.31,343350.0,58.6301,58.6589,58.5508,58.5508,343350.0
2018-07-20 13:30:00,81.31,81.44,81.3,81.35,261025.0,58.5508,58.6445,58.5436,58.5796,261025.0
2018-07-20 14:00:00,81.36,81.42,81.25,81.37,385673.0,58.5868,58.6301,58.5076,58.594,385673.0
2018-07-20 14:30:00,81.37,81.44,81.29,81.31,362605.0,58.594,58.6445,58.5364,58.5508,362605.0
2018-07-20 15:00:00,81.31,81.39,81.27,81.29,405143.0,58.5508,58.6084,58.522,58.5364,405143.0
2018-07-20 15:30:00,81.3,81.42,81.29,81.4,1424176.0,58.5436,58.6301,58.5364,58.6156,1424176.0
2018-07-23 09:30:00,81.95,82.0,81.56,81.61,1105230.0,59.0117,59.0477,58.7309,58.7669,1105230.0
2018-07-23 10:00:00,81.62,81.73,81.44,81.45,746667.0,58.7741,58.8533,58.6445,58.6517,746667.0
2018-07-23 10:30:00,81.45,81.58,81.34,81.39,463764.0,58.6517,58.7453,58.5724,58.6084,463764.0
2018-07-23 11:00:00,81.39,81.52,81.24,81.51,645063.0,58.6084,58.7021,58.5004,58.6949,645063.0
2018-07-23 11:30:00,81.51,81.52,81.4,81.45,310775.0,58.6949,58.7021,58.6156,58.6517,310775.0
2018-07-23 12:00:00,81.45,81.47,81.27,81.38,322783.0,58.6517,58.6661,58.522,58.6012,322783.0
2018-07-23 12:30:00,81.38,81.39,81.28,81.35,232099.0,58.6012,58.6084,58.5292,58.5796,232099.0
2018-07-23 13:00:00,81.35,81.43,81.33,81.36,211794.0,58.5796,58.6373,58.5652,58.5868,211794.0
2018-07-23 13:30:00,81.36,81.45,81.35,81.38,207227.0,58.5868,58.6517,58.5796,58.6012,207227.0
2018-07-23 14:00:00,81.38,81.51,81.37,81.48,287425.0,58.6012,58.6949,58.594,58.6733,287425.0
2018-07-23 14:30:00,81.47,81.5,81.42,81.43,240153.0,58.6661,58.6877,58.6301,58.6373,240153.0
2018-07-23 15:00:00,81.44,81.46,81.39,81.42,384660.0,58.6445,58.6589,58.6084,58.6301,384660.0
2018-07-23 15:30:00,81.42,81.45,81.18,81.4,1388980.0,58.6301,58.6517,58.4572,58.6156,1388980.0
2018-07-24 09:30:00,81.52,82.79,81.48,82.73,1433420.0,58.7021,59.6166,58.6733,59.5734,1433420.0
2018-07-24 10:00:00,82.74,82.74,82.38,82.66,786948.0,59.5806,59.5806,59.3213,59.523,786948.0
2018-07-24 10:30:00,82.66,82.99,82.66,82.83,857792.0,59.523,59.7606,59.523,59.6454,857792.0
2018-07-24 11:00:00,82.83,82.97,82.59,82.68,631078.0,59.6454,59.7462,59.4726,59.5374,631078.0
2018-07-24 11:30:00,82.68,82.75,82.55,82.7,415363.0,59.5374,59.5878,59.4438,59.5518,415363.0
2018-07-24 12:00:00,82.7,82.78,82.64,82.76,283215.0,59.5518,59.6094,59.5086,59.595,283215.0
2018-07-24 12:30:00,82.75,82.93,82.69,82.87,751075.0,59.5878,59.7174,59.5446,59.6742,751075.0
2018-07-24 13:00:00,82.86,82.97,82.75,82.88,423662.0,59.667,59.7462,59.5878,59.6814,423662.0
2018-07-24 13:30:00,82.89,82.91,82.72,82.78,283800.0,59.6886,59.703,59.5662,59.6094,283800.0
2018-07-24 14:00:00,82.77,82.84,82.72,82.82,381083.0,59.6022,59.6526,59.5662,59.6382,381083.0
2018-07-24 14:30:00,82.82,82.97,82.79,82.95,432127.0,59.6382,59.7462,59.6166,59.7318,432127.0
2018-07-24 15:00:00,82.95,82.99,82.88,82.92,468402.0,59.7318,59.7606,59.6814,59.7102,468402.0
2018-07-24 15:30:00,82.92,83.02,82.73,83.01,1869195.0,59.7102,59.7822,59.5734,59.775,1869195.0
2018-07-25 09:30:00,83.01,83.01,82.51,82.72,675070.0,59.775,59.775,59.415,59.5662,675070.0
2018-07-25 10:00:00,82.71,82.95,82.67,82.9,593082.0,59.559,59.7318,59.5302,59.6958,593082.0
2018-07-25 10:30:00,82.91,83.37,82.85,82.91,784162.0,59.703,60.0342,59.6598,59.703,784162.0
2018-07-25 11:00:00,82.91,83.01,82.75,82.98,505256.0,59.703,59.775,59.5878,59.7534,505256.0
2018-07-25 11:30:00,82.97,83.18,82.97,83.16,416143.0,59.7462,59.8974,59.7462,59.883,416143.0
2018-07-25 12:00:00,83.15,83.18,82.99,83.1,314779.0,59.8758,59.8974,59.7606,59.8398,314779.0
2018-07-25 12:30:00,83.1,83.19,83.08,83.17,354461.0,59.8398,59.9046,59.8254,59.8902,354461.0
2018-07-25 13:00:00,83.17,83.23,83.17,83.2,390512.0,59.8902,59.9334,59.8902,59.9118,390512.0
2018-07-25 13:30:00,83.2,83.3,83.14,83.23,454487.0,59.9118,59.9838,59.8686,59.9334,454487.0
2018-07-25 14:00:00,83.23,83.26,83.02,83.02,365791.0,59.9334,59.955,59.7822,59.7822,365791.0
2018-07-25 14:30:00,83.02,83.2,83.01,83.19,367980.0,59.7822,59.9118,59.775,59.9046,367980.0
2018-07-25 15:00:00,83.18,83.28,83.16,83.27,371797.0,59.8974,59.9694,59.883,59.9622,371797.0
2018-07-25 15:30:00,83.27,83.74,83.23,83.6,1711635.0,59.9622,60.3007,59.9334,60.1999,1711635.0
2018-07-26 09:30:00,83.83,84.07,83.37,83.98,1312355.0,60.3655,60.5383,60.0342,60.4735,1312355.0
2018-07-26 10:00:00,83.98,84.02,83.57,83.69,649129.0,60.4735,60.5023,60.1783,60.2647,649129.0
2018-07-26 10:30:00,83.69,83.78,83.39,83.64,924567.0,60.2647,60.3295,60.0486,60.2287,924567.0
2018-07-26 11:00:00,83.64,83.87,83.59,83.76,569584.0,60.2287,60.3943,60.1927,60.3151,569584.0
2018-07-26 11:30:00,83.75,84.07,83.69,83.98,584634.0,60.3079,60.5383,60.2647,60.4735,584634.0
2018-07-26 12:00:00,83.99,84.08,83.91,84.0,539790.0,60.4807,60.5455,60.4231,60.4879,539790.0
2018-07-26 12:30:00,84.0,84.03,83.87,83.92,297929.0,60.4879,60.5095,60.3943,60.4303,297929.0
2018-07-26 13:00:00,83.92,84.08,83.86,84.0,318674.0,60.4303,60.5455,60.3871,60.4879,318674.0
2018-07-26 13:30:00,84.0,84.05,83.9,83.96,271847.0,60.4879,60.5239,60.4159,60.4591,271847.0
2018-07-26 14:00:00,83.96,84.02,83.89,84.0,257925.0,60.4591,60.5023,60.4087,60.4879,257925.0
2018-07-26 14:30:00,83.99,84.1,83.93,84.0,517529.0,60.4807,60.5599,60.4375,60.4879,517529.0
2018-07-26 15:00:00,84.0,84.2,83.95,84.15,921252.0,60.4879,60.6319,60.4519,60.5959,921252.0
2018-07-26 15:30:00,84.15,84.4,84.12,84.23,2450639.0,60.5959,60.7759,60.5743,60.6535,2450639.0
2018-07-27 09:30:00,80.96,82.2,80.8,81.07,4159927.0,58.2988,59.1917,58.1836,58.378,4159927.0
2018-07-27 10:00:00,81.07,81.56,80.95,81.16,1585331.0,58.378,58.7309,58.2916,58.4428,1585331.0
2018-07-27 10:30:00,81.16,81.43,81.09,81.29,1297210.0,58.4428,58.6373,58.3924,58.5364,1297210.0
2018-07-27 11:00:00,81.3,81.66,81.22,81.64,809267.0,58.5436,58.8029,58.486,58.7885,809267.0
2018-07-27 11:30:00,81.64,82.04,81.52,82.04,898022.0,58.7885,59.0765,58.7021,59.0765,898022.0
2018-07-27 12:00:00,82.04,82.36,81.97,82.36,790591.0,59.0765,59.3069,59.0261,59.3069,790591.0
2018-07-27 12:30:00,82.36,82.38,81.64,81.67,716766.0,59.3069,59.3213,58.7885,58.8101,716766.0
2018-07-27 13:00:00,81.66,81.68,81.47,81.68,859825.0,58.8029,58.8173,58.6661,58.8173,859825.0
2018-07-27 13:30:00,81.67,81.73,81.59,81.63,354533.0,58.8101,58.8533,58.7525,58.7813,354533.0
2018-07-27 14:00:00,81.64,81.67,81.51,81.51,421383.0,58.7885,58.8101,58.6949,58.6949,421383.0
2018-07-27 14:30:00,81.52,81.59,81.35,81.43,386798.0,58.7021,58.7525,58.5796,58.6373,386798.0
2018-07-27 15:00:00,81.43,81.57,81.39,81.4,380417.0,58.6373,58.7381,58.6084,58.6156,380417.0
2018-07-27 15:30:00,81.4,81.97,81.4,81.92,1863267.0,58.6156,59.0261,58.6156,58.9901,1863267.0
2018-07-30 09:30:00,82.13,82.13,81.51,81.53,1264334.0,59.1413,59.1413,58.6949,58.7093,1264334.0
2018-07-30 10:00:00,81.53,81.56,81.17,81.37,894543.0,58.7093,58.7309,58.45,58.594,894543.0
2018-07-30 10:30:00,81.37,81.41,81.01,81.04,768605.0,58.594,58.6228,58.3348,58.3564,768605.0
2018-07-30 11:00:00,81.04,81.14,80.89,80.9,780575.0,58.3564,58.4284,58.2484,58.2556,780575.0
2018-07-30 11:30:00,80.9,81.16,80.71,81.11,870903.0,58.2556,58.4428,58.1188,58.4068,870903.0
2018-07-30 12:00:00,81.11,81.36,81.11,81.35,492469.0,58.4068,58.5868,58.4068,58.5796,492469.0
2018-07-30 12:30:00,81.34,81.51,81.28,81.48,487628.0,58.5724,58.6949,58.5292,58.6733,487628.0
2018-07-30 13:00:00,81.47,81.5,81.39,81.43,412714.0,58.6661,58.6877,58.6084,58.6373,412714.0
2018-07-30 13:30:00,81.42,81.66,81.41,81.62,322114.0,58.6301,58.8029,58.6228,58.7741,322114.0
2018-07-30 14:00:00,81.62,81.73,81.6,81.69,376109.0,58.7741,58.8533,58.7597,58.8245,376109.0
2018-07-30 14:30:00,81.69,81.71,81.59,81.7,386224.0,58.8245,58.8389,58.7525,58.8317,386224.0
2018-07-30 15:00:00,81.71,81.74,81.59,81.61,432508.0,58.8389,58.8605,58.7525,58.7669,432508.0
2018-07-30 15:30:00,81.61,81.76,81.51,81.74,1193899.0,58.7669,58.8749,58.6949,58.8605,1193899.0
2018-07-31 09:30:00,81.64,82.08,81.61,81.75,982692.0,58.7885,59.1053,58.7669,58.8677,982692.0
2018-07-31 10:00:00,81.74,81.97,81.68,81.72,465402.0,58.8605,59.0261,58.8173,58.8461,465402.0
2018-07-31 10:30:00,81.73,81.88,81.56,81.73,578419.0,58.8533,58.9613,58.7309,58.8533,578419.0
2018-07-31 11:00:00,81.72,81.72,81.5,81.61,466657.0,58.8461,58.8461,58.6877,58.7669,466657.0
2018-07-31 11:30:00,81.6,81.86,81.58,81.8,321789.0,58.7597,58.9469,58.7453,58.9037,321789.0
2018-07-31 12:00:00,81.8,81.98,81.79,81.91,241881.0,58.9037,59.0333,58.8965,58.9829,241881.0
2018-07-31 12:30:00,81.91,82.15,81.91,82.05,474664.0,58.9829,59.1557,58.9829,59.0837,474664.0
2018-07-31 13:00:00,82.04,82.1,81.97,82.04,376829.0,59.0765,59.1197,59.0261,59.0765,376829.0
2018-07-31 13:30:00,82.05,82.09,81.8,81.91,317529.0,59.0837,59.1125,58.9037,58.9829,317529.0
2018-07-31 14:00:00,81.91,82.0,81.8,81.8,349114.0,58.9829,59.0477,58.9037,58.9037,349114.0
2018-07-31 14:30:00,81.8,81.82,81.71,81.76,259916.0,58.9037,58.9181,58.8389,58.8749,259916.0
2018-07-31 15:00:00,81.75,81.76,81.6,81.66,383935.0,58.8677,58.8749,58.7597,58.8029,383935.0
2018-07-31 15:30:00,81.67,81.72,81.44,81.52,1837651.0,58.8101,58.8461,58.6445,58.7021,1837651.0
2018-08-01 09:30:00,80.89,80.93,80.58,80.66,1249989.0,58.2484,58.2772,58.0252,58.0828,1249989.0
2018-08-01 10:00:00,80.65,80.85,80.57,80.61,717502.0,58.0756,58.2196,58.018,58.0468,717502.0
2018-08-01 10:30:00,80.6,80.88,80.5,80.7,709447.0,58.0396,58.2412,57.9676,58.1116,709447.0
2018-08-01 11:00:00,80.7,80.72,80.48,80.53,488386.0,58.1116,58.126,57.9532,57.9892,488386.0
2018-08-01 11:30:00,80.52,80.62,80.45,80.47,404195.0,57.982,58.054,57.9316,57.946,404195.0
2018-08-01 12:00:00,80.46,80.46,80.27,80.45,485122.0,57.9388,57.9388,57.8019,57.9316,485122.0
2018-08-01 12:30:00,80.45,80.5,80.37,80.45,283524.0,57.9316,57.9676,57.874,57.9316,283524.0
2018-08-01 13:00:00,80.44,80.47,80.36,80.41,241126.0,57.9244,57.946,57.8668,57.9028,241126.0
2018-08-01 13:30:00,80.41,80.5,80.36,80.48,301270.0,57.9028,57.9676,57.8668,57.9532,301270.0
2018-08-01 14:00:00,80.5,80.5,80.28,80.39,346518.0,57.9676,57.9676,57.8091,57.8884,346518.0
2018-08-01 14:30:00,80.39,80.52,80.22,80.5,490951.0,57.8884,57.982,57.7659,57.9676,490951.0
2018-08-01 15:00:00,80.51,80.57,80.44,80.46,340128.0,57.9748,58.018,57.9244,57.9388,340128.0
2018-08-01 15:30:00,80.47,80.61,80.4,80.43,887730.0,57.946,58.0468,57.8956,57.9172,887730.0
2018-08-02 09:30:00,79.89,80.05,79.63,79.98,1067288.0,57.5283,57.6435,57.3411,57.5931,1067288.0
2018-08-02 10:00:00,79.99,80.1,79.75,79.85,781063.0,57.6003,57.6795,57.4275,57.4995,781063.0
2018-08-02 10:30:00,79.86,79.96,79.5,79.51,675995.0,57.5067,57.5787,57.2475,57.2547,675995.0
2018-08-02 11:00:00,79.51,79.82,79.45,79.8,536914.0,57.2547,57.4779,57.2115,57.4635,536914.0
2018-08-02 11:30:00,79.8,80.02,79.65,80.0,664851.0,57.4635,57.6219,57.3555,57.6075,664851.0
2018-08-02 12:00:00,80.0,80.14,79.97,79.99,326279.0,57.6075,57.7083,57.5859,57.6003,326279.0
2018-08-02 12:30:00,80.0,80.16,79.98,79.98,269470.0,57.6075,57.7227,57.5931,57.5931,269470.0
2018-08-02 13:00:00,79.98,80.11,79.97,80.03,262611.0,57.5931,57.6867,57.5859,57.6291,262611.0
2018-08-02 13:30:00,80.03,80.25,80.02,80.23,389743.0,57.6291,57.7875,57.6219,57.7731,389743.0
2018-08-02 14:00:00,80.22,80.26,79.97,80.0,358521.0,57.7659,57.7947,57.5859,57.6075,358521.0
2018-08-02 14:30:00,79.99,80.08,79.9,79.94,331469.0,57.6003,57.6651,57.5355,57.5643,331469.0
2018-08-02 15:00:00,79.94,80.01,79.9,79.96,314255.0,57.5643,57.6147,57.5355,57.5787,314255.0
2018-08-02 15:30:00,79.97,79.98,79.85,79.92,797290.0,57.5859,57.5931,57.4995,57.5499,797290.0
2018-08-03 09:30:00,79.97,80.02,79.67,79.99,903469.0,57.5859,57.6219,57.3699,57.6003,903469.0
2018-08-03 10:00:00,80.0,80.01,79.63,79.89,538081.0,57.6075,57.6147,57.3411,57.5283,538081.0
2018-08-03 10:30:00,79.89,80.05,79.82,79.84,528288.0,57.5283,57.6435,57.4779,57.4923,528288.0
2018-08-03 11:00:00,79.84,79.89,79.67,79.86,406541.0,57.4923,57.5283,57.3699,57.5067,406541.0
2018-08-03 11:30:00,79.86,79.88,79.67,79.78,431116.0,57.5067,57.5211,57.3699,57.4491,431116.0
2018-08-03 12:00:00,79.77,79.91,79.77,79.9,333493.0,57.4419,57.5427,57.4419,57.5355,333493.0
2018-08-03 12:30:00,79.9,79.93,79.68,79.93,660292.0,57.5355,57.5571,57.3771,57.5571,660292.0
2018-08-03 13:00:00,79.93,80.07,79.93,80.01,293753.0,57.5571,57.6579,57.5571,57.6147,293753.0
2018-08-03 13:30:00,80.01,80.07,80.0,80.03,221168.0,57.6147,57.6579,57.6075,57.6291,221168.0
2018-08-03 14:00:00,80.03,80.11,79.97,80.08,248281.0,57.6291,57.6867,57.5859,57.6651,248281.0
2018-08-03 14:30:00,80.08,80.15,80.01,80.04,275591.0,57.6651,57.7155,57.6147,57.6363,275591.0
2018-08-03 15:00:00,80.04,80.3,80.03,80.23,499965.0,57.6363,57.8235,57.6291,57.7731,499965.0
2018-08-03 15:30:00,80.22,80.23,80.06,80.16,959535.0,57.7659,57.7731,57.6507,57.7227,959535.0
2018-08-06 09:30:00,80.25,80.28,79.74,79.8,743820.0,57.7875,57.8091,57.4203,57.4635,743820.0
2018-08-06 10:00:00,79.8,80.09,79.8,80.08,597891.0,57.4635,57.6723,57.4635,57.6651,597891.0
2018-08-06 10:30:00,80.07,80.29,80.05,80.29,388829.0,57.6579,57.8163,57.6435,57.8163,388829.0
2018-08-06 11:00:00,80.29,80.41,80.22,80.25,572242.0,57.8163,57.9028,57.7659,57.7875,572242.0
2018-08-06 11:30:00,80.26,80.35,80.17,80.33,326311.0,57.7947,57.8595,57.7299,57.8451,326311.0
2018-08-06 12:00:00,80.33,80.43,80.27,80.38,468590.0,57.8451,57.9172,57.8019,57.8812,468590.0
2018-08-06 12:30:00,80.38,80.4,80.27,80.3,300935.0,57.8812,57.8956,57.8019,57.8235,300935.0
2018-08-06 13:00:00,80.3,80.31,80.16,80.16,282105.0,57.8235,57.8307,57.7227,57.7227,282105.0
2018-08-06 13:30:00,80.16,80.21,80.08,80.09,360347.0,57.7227,57.7587,57.6651,57.6723,360347.0
2018-08-06 14:00:00,80.1,80.11,80.01,80.09,276712.0,57.6795,57.6867,57.6147,57.6723,276712.0
2018-08-06 14:30:00,80.1,80.2,80.09,80.15,360873.0,57.6795,57.7515,57.6723,57.7155,360873.0
2018-08-06 15:00:00,80.15,80.15,80.01,80.02,399385.0,57.7155,57.7155,57.6147,57.6219,399385.0
2018-08-06 15:30:00,80.02,80.18,80.01,80.16,1565326.0,57.6219,57.7371,57.6147,57.7227,1565326.0
2018-08-07 09:30:00,80.91,80.93,80.31,80.75,1132604.0,58.2628,58.2772,57.8307,58.1476,1132604.0
2018-08-07 10:00:00,80.75,81.0,80.71,80.98,1047415.0,58.1476,58.3276,58.1188,58.3132,1047415.0
2018-08-07 10:30:00,80.98,81.29,80.94,81.21,906852.0,58.3132,58.5364,58.2844,58.4788,906852.0
2018-08-07 11:00:00,81.21,81.39,81.04,81.36,836644.0,58.4788,58.6084,58.3564,58.5868,836644.0
2018-08-07 11:30:00,81.36,81.56,81.33,81.38,701427.0,58.5868,58.7309,58.5652,58.6012,701427.0
2018-08-07 12:00:00,81.37,81.54,81.35,81.51,456771.0,58.594,58.7165,58.5796,58.6949,456771.0
2018-08-07 12:30:00,81.51,81.54,81.41,81.52,377526.0,58.6949,58.7165,58.6228,58.7021,377526.0
2018-08-07 13:00:00,81.52,81.57,81.49,81.51,321595.0,58.7021,58.7381,58.6805,58.6949,321595.0
2018-08-07 13:30:00,81.51,81.59,81.46,81.48,459725.0,58.6949,58.7525,58.6589,58.6733,459725.0
2018-08-07 14:00:00,81.47,81.48,81.32,81.4,271433.0,58.6661,58.6733,58.558,58.6156,271433.0
2018-08-07 14:30:00,81.39,81.44,81.32,81.36,324439.0,58.6084,58.6445,58.558,58.5868,324439.0
2018-08-07 15:00:00,81.36,81.5,81.36,81.46,277433.0,58.5868,58.6877,58.5868,58.6589,277433.0
2018-08-07 15:30:00,81.45,81.48,81.27,81.28,1053354.0,58.6517,58.6733,58.522,58.5292,1053354.0
2018-08-08 09:30:00,81.02,81.23,80.62,80.66,711678.0,58.342,58.4932,58.054,58.0828,711678.0
2018-08-08 10:00:00,80.67,80.72,80.54,80.65,519232.0,58.09,58.126,57.9964,58.0756,519232.0
2018-08-08 10:30:00,80.65,80.67,80.51,80.58,464120.0,58.0756,58.09,57.9748,58.0252,464120.0
2018-08-08 11:00:00,80.59,80.72,80.55,80.56,278460.0,58.0324,58.126,58.0036,58.0108,278460.0
2018-08-08 11:30:00,80.55,80.64,80.47,80.53,431791.0,58.0036,58.0684,57.946,57.9892,431791.0
2018-08-08 12:00:00,80.52,80.56,80.35,80.37,299513.0,57.982,58.0108,57.8595,57.874,299513.0
2018-08-08 12:30:00,80.37,80.5,80.36,80.46,274840.0,57.874,57.9676,57.8668,57.9388,274840.0
2018-08-08 13:00:00,80.46,80.56,80.44,80.51,208958.0,57.9388,58.0108,57.9244,57.9748,208958.0
2018-08-08 13:30:00,80.52,80.67,80.5,80.64,155105.0,57.982,58.09,57.9676,58.0684,155105.0
2018-08-08 14:00:00,80.64,80.67,80.57,80.65,263659.0,58.0684,58.09,58.018,58.0756,263659.0
2018-08-08 14:30:00,80.65,80.71,80.62,80.7,276689.0,58.0756,58.1188,58.054,58.1116,276689.0
2018-08-08 15:00:00,80.71,80.74,80.62,80.73,308778.0,58.1188,58.1404,58.054,58.1332,308778.0
2018-08-08 15:30:00,80.73,80.8,80.67,80.72,844401.0,58.1332,58.1836,58.09,58.126,844401.0
2018-08-09 09:30:00,80.73,80.91,80.41,80.49,865875.0,58.1332,58.2628,57.9028,57.9604,865875.0
2018-08-09 10:00:00,80.48,80.48,80.12,80.39,875577.0,57.9532,57.9532,57.6939,57.8884,875577.0
2018-08-09 10:30:00,80.39,80.45,80.3,80.39,452318.0,57.8884,57.9316,57.8235,57.8884,452318.0
2018-08-09 11:00:00,80.4,80.49,80.35,80.4,449913.0,57.8956,57.9604,57.8595,57.8956,449913.0
2018-08-09 11:30:00,80.4,80.43,80.29,80.36,730435.0,57.8956,57.9172,57.8163,57.8668,730435.0
2018-08-09 12:00:00,80.36,80.41,80.27,80.29,586809.0,57.8668,57.9028,57.8019,57.8163,586809.0
2018-08-09 12:30:00,80.29,80.32,80.24,80.3,488735.0,57.8163,57.8379,57.7803,57.8235,488735.0
2018-08-09 13:00:00,80.3,80.36,80.27,80.31,499665.0,57.8235,57.8668,57.8019,57.8307,499665.0
2018-08-09 13:30:00,80.3,80.32,80.23,80.24,326413.0,57.8235,57.8379,57.7731,57.7803,326413.0
2018-08-09 14:00:00,80.23,80.25,80.11,80.17,501782.0,57.7731,57.7875,57.6867,57.7299,501782.0
2018-08-09 14:30:00,80.17,80.26,80.15,80.18,281929.0,57.7299,57.7947,57.7155,57.7371,281929.0
2018-08-09 15:00:00,80.19,80.32,80.17,80.29,387505.0,57.7443,57.8379,57.7299,57.8163,387505.0
2018-08-09 15:30:00,80.29,80.38,80.18,80.32,1694960.0,57.8163,57.8812,57.7371,57.8379,1694960.0
2018-08-10 09:30:00,79.51,79.53,79.13,79.32,1047066.0,57.8458,57.8604,57.5694,57.7076,1047066.0
2018-08-10 10:00:00,79.31,79.4,79.05,79.07,577818.0,57.7003,57.7658,57.5112,57.5257,577818.0
2018-08-10 10:30:00,79.06,79.37,79.04,79.33,566065.0,57.5184,57.744,57.5039,57.7149,566065.0
2018-08-10 11:00:00,79.34,79.37,79.08,79.18,528489.0,57.7221,57.744,57.533,57.6057,528489.0
2018-08-10 11:30:00,79.18,79.41,79.18,79.26,430106.0,57.6057,57.7731,57.6057,57.6639,430106.0
2018-08-10 12:00:00,79.26,79.28,79.14,79.2,421834.0,57.6639,57.6785,57.5766,57.6203,421834.0
2018-08-10 12:30:00,79.2,79.23,79.12,79.14,356930.0,57.6203,57.6421,57.5621,57.5766,356930.0
2018-08-10 13:00:00,79.14,79.2,79.03,79.19,472789.0,57.5766,57.6203,57.4966,57.613,472789.0
2018-08-10 13:30:00,79.2,79.24,79.08,79.11,309984.0,57.6203,57.6494,57.533,57.5548,309984.0
2018-08-10 14:00:00,79.11,79.14,79.03,79.03,435162.0,57.5548,57.5766,57.4966,57.4966,435162.0
2018-08-10 14:30:00,79.03,79.05,78.96,78.97,529709.0,57.4966,57.5112,57.4457,57.453,529709.0
2018-08-10 15:00:00,78.96,79.33,78.85,79.23,712526.0,57.4457,57.7149,57.3656,57.6421,712526.0
2018-08-10 15:30:00,79.23,79.49,79.2,79.44,1971300.0,57.6421,57.8313,57.6203,57.7949,1971300.0
2018-08-13 09:30:00,79.45,79.75,79.27,79.29,690516.0,57.8022,58.0204,57.6712,57.6858,690516.0
2018-08-13 10:00:00,79.3,79.57,79.23,79.55,585591.0,57.693,57.8895,57.6421,57.8749,585591.0
2018-08-13 10:30:00,79.56,79.56,79.35,79.41,432596.0,57.8822,57.8822,57.7294,57.7731,432596.0
2018-08-13 11:00:00,79.41,79.59,79.3,79.33,542263.0,57.7731,57.904,57.693,57.7149,542263.0
2018-08-13 11:30:00,79.33,79.35,78.98,78.98,530893.0,57.7149,57.7294,57.4602,57.4602,530893.0
2018-08-13 12:00:00,78.97,78.98,78.78,78.83,532366.0,57.453,57.4602,57.3147,57.3511,532366.0
2018-08-13 12:30:00,78.82,78.82,78.53,78.55,488491.0,57.3438,57.3438,57.1328,57.1474,488491.0
2018-08-13 13:00:00,78.54,78.64,78.43,78.57,481931.0,57.1401,57.2129,57.0601,57.1619,481931.0
2018-08-13 13:30:00,78.57,78.7,78.47,78.66,482296.0,57.1619,57.2565,57.0892,57.2274,482296.0
2018-08-13 14:00:00,78.66,78.86,78.64,78.86,384538.0,57.2274,57.3729,57.2129,57.3729,384538.0
2018-08-13 14:30:00,78.85,78.88,78.73,78.81,279463.0,57.3656,57.3875,57.2783,57.3365,279463.0
2018-08-13 15:00:00,78.82,78.88,78.72,78.73,356486.0,57.3438,57.3875,57.2711,57.2783,356486.0
2018-08-13 15:30:00,78.73,78.79,78.52,78.59,1390538.0,57.2783,57.322,57.1256,57.1765,1390538.0
2018-08-14 09:30:00,78.99,79.07,78.72,78.75,788652.0,57.4675,57.5257,57.2711,57.2929,788652.0
2018-08-14 10:00:00,78.76,78.84,78.59,78.8,461679.0,57.3002,57.3584,57.1765,57.3293,461679.0
2018-08-14 10:30:00,78.8,78.88,78.68,78.69,360777.0,57.3293,57.3875,57.242,57.2492,360777.0
2018-08-14 11:00:00,78.69,78.69,78.39,78.4,517970.0,57.2492,57.2492,57.031,57.0383,517970.0
2018-08-14 11:30:00,78.4,78.48,78.24,78.25,406571.0,57.0383,57.0965,56.9219,56.9291,406571.0
2018-08-14 12:00:00,78.25,78.36,78.21,78.36,301195.0,56.9291,57.0092,56.9,57.0092,301195.0
2018-08-14 12:30:00,78.36,78.36,78.12,78.13,339155.0,57.0092,57.0092,56.8346,56.8418,339155.0
2018-08-14 13:00:00,78.13,78.23,78.08,78.23,297688.0,56.8418,56.9146,56.8055,56.9146,297688.0
2018-08-14 13:30:00,78.23,78.32,78.2,78.29,234684.0,56.9146,56.9801,56.8928,56.9582,234684.0
2018-08-14 14:00:00,78.29,78.34,78.16,78.26,263393.0,56.9582,56.9946,56.8637,56.9364,263393.0
2018-08-14 14:30:00,78.26,78.33,78.22,78.28,319815.0,56.9364,56.9873,56.9073,56.951,319815.0
2018-08-14 15:00:00,78.29,78.42,78.28,78.35,373780.0,56.9582,57.0528,56.951,57.0019,373780.0
2018-08-14 15:30:00,78.35,78.36,78.25,78.31,1034218.0,57.0019,57.0092,56.9291,56.9728,1034218.0
2018-08-15 09:30:00,77.78,77.9,77.09,77.12,1392445.0,56.5872,56.6745,56.0852,56.107,1392445.0
2018-08-15 10:00:00,77.11,77.29,76.73,76.96,1572881.0,56.0997,56.2307,55.8233,55.9906,1572881.0
2018-08-15 10:30:00,76.95,76.96,76.53,76.55,1310104.0,55.9833,55.9906,55.6778,55.6923,1310104.0
2018-08-15 11:00:00,76.55,77.16,76.51,77.08,1238403.0,55.6923,56.1361,55.6632,56.0779,1238403.0
2018-08-15 11:30:00,77.09,77.3,76.89,76.96,680920.0,56.0852,56.238,55.9397,55.9906,680920.0
2018-08-15 12:00:00,76.96,77.14,76.8,77.14,681118.0,55.9906,56.1216,55.8742,56.1216,681118.0
2018-08-15 12:30:00,77.13,77.22,77.05,77.11,732802.0,56.1143,56.1798,56.0561,56.0997,732802.0
2018-08-15 13:00:00,77.11,77.12,76.85,77.02,741189.0,56.0997,56.107,55.9106,56.0343,741189.0
2018-08-15 13:30:00,77.02,77.12,76.89,76.9,493887.0,56.0343,56.107,55.9397,55.947,493887.0
2018-08-15 14:00:00,76.9,76.91,76.59,76.64,836841.0,55.947,55.9542,55.7214,55.7578,836841.0
2018-08-15 14:30:00,76.64,76.94,76.58,76.92,846284.0,55.7578,55.9761,55.7142,55.9615,846284.0
2018-08-15 15:00:00,76.91,77.07,76.84,76.89,633872.0,55.9542,56.0706,55.9033,55.9397,633872.0
2018-08-15 15:30:00,76.88,77.16,76.87,76.94,2177418.0,55.9324,56.1361,55.9251,55.9761,2177418.0
2018-08-16 09:30:00,77.28,77.59,77.26,77.39,1060358.0,56.2234,56.449,56.2089,56.3035,1060358.0
2018-08-16 10:00:00,77.39,77.55,77.2,77.41,858604.0,56.3035,56.4199,56.1652,56.318,858604.0
2018-08-16 10:30:00,77.41,77.56,77.4,77.5,469824.0,56.318,56.4271,56.3107,56.3835,469824.0
2018-08-16 11:00:00,77.5,77.76,77.49,77.75,516796.0,56.3835,56.5726,56.3762,56.5654,516796.0
2018-08-16 11:30:00,77.74,77.8,77.63,77.76,389428.0,56.5581,56.6017,56.4781,56.5726,389428.0
2018-08-16 12:00:00,77.76,77.99,77.75,77.85,393392.0,56.5726,56.74,56.5654,56.6381,393392.0
2018-08-16 12:30:00,77.84,78.0,77.81,77.93,343290.0,56.6308,56.7472,56.609,56.6963,343290.0
2018-08-16 13:00:00,77.93,78.01,77.88,77.92,291836.0,56.6963,56.7545,56.6599,56.689,291836.0
2018-08-16 13:30:00,77.92,78.07,77.9,78.03,291708.0,56.689,56.7982,56.6745,56.7691,291708.0
2018-08-16 14:00:00,78.03,78.04,77.85,77.88,374122.0,56.7691,56.7763,56.6381,56.6599,374122.0
2018-08-16 14:30:00,77.87,78.1,77.79,78.01,579067.0,56.6527,56.82,56.5945,56.7545,579067.0
2018-08-16 15:00:00,78.02,78.08,78.0,78.05,556320.0,56.7618,56.8055,56.7472,56.7836,556320.0
2018-08-16 15:30:00,78.04,78.05,77.85,77.93,1964346.0,56.7763,56.7836,56.6381,56.6963,1964346.0
2018-08-17 09:30:00,78.35,78.38,78.06,78.19,1073829.0,57.0019,57.0237,56.7909,56.8855,1073829.0
2018-08-17 10:00:00,78.19,78.2,77.86,77.86,465233.0,56.8855,56.8928,56.6454,56.6454,465233.0
2018-08-17 10:30:00,77.86,78.04,77.86,78.03,758678.0,56.6454,56.7763,56.6454,56.7691,758678.0
2018-08-17 11:00:00,78.03,78.13,77.94,77.97,551049.0,56.7691,56.8418,56.7036,56.7254,551049.0
2018-08-17 11:30:00,77.97,77.99,77.88,77.91,406618.0,56.7254,56.74,56.6599,56.6818,406618.0
2018-08-17 12:00:00,77.91,78.09,77.8,78.03,439657.0,56.6818,56.8127,56.6017,56.7691,439657.0
2018-08-17 12:30:00,78.03,78.08,78.0,78.02,294784.0,56.7691,56.8055,56.7472,56.7618,294784.0
2018-08-17 13:00:00,78.02,78.1,77.97,78.05,291149.0,56.7618,56.82,56.7254,56.7836,291149.0
2018-08-17 13:30:00,78.04,78.17,78.04,78.11,243407.0,56.7763,56.8709,56.7763,56.8273,243407.0
2018-08-17 14:00:00,78.11,78.32,78.08,78.32,450681.0,56.8273,56.9801,56.8055,56.9801,450681.0
2018-08-17 14:30:00,78.31,78.45,78.28,78.39,462368.0,56.9728,57.0746,56.951,57.031,462368.0
2018-08-17 15:00:00,78.39,78.49,78.32,78.45,467855.0,57.031,57.1037,56.9801,57.0746,467855.0
2018-08-17 15:30:00,78.45,78.46,78.17,78.26,1435293.0,57.0746,57.0819,56.8709,56.9364,1435293.0
2018-08-20 09:30:00,78.26,78.54,78.17,78.4,618252.0,56.9364,57.1401,56.8709,57.0383,618252.0
2018-08-20 10:00:00,78.41,78.79,78.39,78.76,413651.0,57.0455,57.322,57.031,57.3002,413651.0
2018-08-20 10:30:00,78.76,78.94,78.71,78.9,889777.0,57.3002,57.4311,57.2638,57.402,889777.0
2018-08-20 11:00:00,78.9,78.96,78.77,78.81,402726.0,57.402,57.4457,57.3074,57.3365,402726.0
2018-08-20 11:30:00,78.81,78.82,78.65,78.71,323830.0,57.3365,57.3438,57.2201,57.2638,323830.0
2018-08-20 12:00:00,78.7,78.97,78.7,78.93,330905.0,57.2565,57.453,57.2565,57.4239,330905.0
2018-08-20 12:30:00,78.93,79.0,78.88,78.9,283835.0,57.4239,57.4748,57.3875,57.402,283835.0
2018-08-20 13:00:00,78.9,78.91,78.71,78.86,376370.0,57.402,57.4093,57.2638,57.3729,376370.0
2018-08-20 13:30:00,78.86,78.9,78.81,78.87,284062.0,57.3729,57.402,57.3365,57.3802,284062.0
2018-08-20 14:00:00,78.87,78.88,78.74,78.75,260115.0,57.3802,57.3875,57.2856,57.2929,260115.0
2018-08-20 14:30:00,78.75,78.88,78.71,78.86,407359.0,57.2929,57.3875,57.2638,57.3729,407359.0
2018-08-20 15:00:00,78.86,78.87,78.8,78.83,223945.0,57.3729,57.3802,57.3293,57.3511,223945.0
2018-08-20 15:30:00,78.82,78.88,78.7,78.81,892484.0,57.3438,57.3875,57.2565,57.3365,892484.0
2018-08-21 09:30:00,79.05,79.39,78.95,79.39,940541.0,57.5112,57.7585,57.4384,57.7585,940541.0
2018-08-21 10:00:00,79.39,79.56,79.37,79.47,636796.0,57.7585,57.8822,57.744,57.8167,636796.0
2018-08-21 10:30:00,79.48,79.54,79.41,79.47,472505.0,57.824,57.8676,57.7731,57.8167,472505.0
2018-08-21 11:00:00,79.47,79.58,79.36,79.4,550417.0,57.8167,57.8967,57.7367,57.7658,550417.0
2018-08-21 11:30:00,79.41,79.54,79.35,79.54,389838.0,57.7731,57.8676,57.7294,57.8676,389838.0
2018-08-21 12:00:00,79.54,79.56,79.44,79.47,320493.0,57.8676,57.8822,57.7949,57.8167,320493.0
2018-08-21 12:30:00,79.47,79.49,79.4,79.46,229775.0,57.8167,57.8313,57.7658,57.8094,229775.0
2018-08-21 13:00:00,79.45,79.47,79.38,79.44,301995.0,57.8022,57.8167,57.7512,57.7949,301995.0
2018-08-21 13:30:00,79.43,79.49,79.37,79.44,379538.0,57.7876,57.8313,57.744,57.7949,379538.0
2018-08-21 14:00:00,79.43,79.46,79.35,79.39,343295.0,57.7876,57.8094,57.7294,57.7585,343295.0
2018-08-21 14:30:00,79.39,79.39,79.14,79.16,420696.0,57.7585,57.7585,57.5766,57.5912,420696.0
2018-08-21 15:00:00,79.17,79.18,78.99,79.01,453217.0,57.5985,57.6057,57.4675,57.4821,453217.0
2018-08-21 15:30:00,79.01,79.01,78.67,78.82,1349455.0,57.4821,57.4821,57.2347,57.3438,1349455.0
2018-08-22 09:30:00,79.11,79.74,79.02,79.71,1060413.0,57.5548,58.0131,57.4893,57.9913,1060413.0
2018-08-22 10:00:00,79.72,79.77,79.55,79.61,544588.0,57.9986,58.035,57.8749,57.9186,544588.0
2018-08-22 10:30:00,79.6,79.85,79.52,79.77,637496.0,57.9113,58.0932,57.8531,58.035,637496.0
2018-08-22 11:00:00,79.76,79.88,79.67,79.84,461113.0,58.0277,58.115,57.9622,58.0859,461113.0
2018-08-22 11:30:00,79.84,79.86,79.7,79.84,424554.0,58.0859,58.1005,57.984,58.0859,424554.0
2018-08-22 12:00:00,79.84,79.85,79.75,79.76,236522.0,58.0859,58.0932,58.0204,58.0277,236522.0
2018-08-22 12:30:00,79.77,79.87,79.73,79.86,311261.0,58.035,58.1077,58.0059,58.1005,311261.0
2018-08-22 13:00:00,79.86,79.89,79.8,79.82,275589.0,58.1005,58.1223,58.0568,58.0714,275589.0
2018-08-22 13:30:00,79.82,79.86,79.74,79.85,253086.0,58.0714,58.1005,58.0131,58.0932,253086.0
2018-08-22 14:00:00,79.86,79.92,79.71,79.73,449232.0,58.1005,58.1441,57.9913,58.0059,449232.0
2018-08-22 14:30:00,79.73,79.87,79.72,79.86,418198.0,58.0059,58.1077,57.9986,58.1005,418198.0
2018-08-22 15:00:00,79.87,80.04,79.86,80.01,488999.0,58.1077,58.2314,58.1005,58.2096,488999.0
2018-08-22 15:30:00,80.01,80.05,79.91,79.96,1619957.0,58.2096,58.2387,58.1368,58.1732,1619957.0
2018-08-23 09:30:00,79.56,79.63,79.11,79.28,682239.0,57.8822,57.9331,57.5548,57.6785,682239.0
2018-08-23 10:00:00,79.28,79.45,79.28,79.42,390763.0,57.6785,57.8022,57.6785,57.7803,390763.0
2018-08-23 10:30:00,79.42,79.57,79.39,79.44,345079.0,57.7803,57.8895,57.7585,57.7949,345079.0
2018-08-23 11:00:00,79.43,79.45,79.16,79.22,436512.0,57.7876,57.8022,57.5912,57.6348,436512.0
2018-08-23 11:30:00,79.22,79.23,79.07,79.13,406899.0,57.6348,57.6421,57.5257,57.5694,406899.0
2018-08-23 12:00:00,79.13,79.2,79.1,79.15,292130.0,57.5694,57.6203,57.5475,57.5839,292130.0
2018-08-23 12:30:00,79.15,79.23,79.11,79.19,332629.0,57.5839,57.6421,57.5548,57.613,332629.0
2018-08-23 13:00:00,79.2,79.21,79.11,79.16,196700.0,57.6203,57.6276,57.5548,57.5912,196700.0
2018-08-23 13:30:00,79.17,79.2,79.12,79.14,184532.0,57.5985,57.6203,57.5621,57.5766,184532.0
2018-08-23 14:00:00,79.15,79.19,79.06,79.1,278155.0,57.5839,57.613,57.5184,57.5475,278155.0
2018-08-23 14:30:00,79.1,79.11,79.0,79.01,278674.0,57.5475,57.5548,57.4748,57.4821,278674.0
2018-08-23 15:00:00,79.02,79.04,78.95,78.96,326045.0,57.4893,57.5039,57.4384,57.4457,326045.0
2018-08-23 15:30:00,78.96,79.11,78.89,79.09,1014090.0,57.4457,57.5548,57.3947,57.5403,1014090.0
2018-08-24 09:30:00,79.52,79.69,79.42,79.5,555777.0,57.8531,57.9768,57.7803,57.8385,555777.0
2018-08-24 10:00:00,79.5,79.6,79.42,79.59,452549.0,57.8385,57.9113,57.7803,57.904,452549.0
2018-08-24 10:30:00,79.59,79.91,79.55,79.9,431871.0,57.904,58.1368,57.8749,58.1296,431871.0
2018-08-24 11:00:00,79.9,80.04,79.87,79.91,489131.0,58.1296,58.2314,58.1077,58.1368,489131.0
2018-08-24 11:30:00,79.91,80.02,79.88,80.01,297339.0,58.1368,58.2169,58.115,58.2096,297339.0
2018-08-24 12:00:00,80.02,80.05,79.91,79.94,256464.0,58.2169,58.2387,58.1368,58.1587,256464.0
2018-08-24 12:30:00,79.93,79.93,79.72,79.75,174243.0,58.1514,58.1514,57.9986,58.0204,174243.0
2018-08-24 13:00:00,79.76,79.84,79.72,79.72,133425.0,58.0277,58.0859,57.9986,57.9986,133425.0
2018-08-24 13:30:00,79.72,79.73,79.53,79.7,225474.0,57.9986,58.0059,57.8604,57.984,225474.0
2018-08-24 14:00:00,79.7,79.79,79.65,79.73,210418.0,57.984,58.0495,57.9477,58.0059,210418.0
2018-08-24 14:30:00,79.72,79.72,79.63,79.65,185897.0,57.9986,57.9986,57.9331,57.9477,185897.0
2018-08-24 15:00:00,79.64,79.66,79.52,79.6,223934.0,57.9404,57.9549,57.8531,57.9113,223934.0
2018-08-24 15:30:00,79.6,79.62,79.54,79.61,879395.0,57.9113,57.9258,57.8676,57.9186,879395.0
2018-08-27 09:30:00,79.91,80.28,79.85,80.23,645208.0,58.1368,58.406,58.0932,58.3696,645208.0
2018-08-27 10:00:00,80.23,80.25,80.08,80.2,396690.0,58.3696,58.3842,58.2605,58.3478,396690.0
2018-08-27 10:30:00,80.21,80.26,80.08,80.24,382753.0,58.3551,58.3915,58.2605,58.3769,382753.0
2018-08-27 11:00:00,80.24,80.33,80.09,80.16,401818.0,58.3769,58.4424,58.2678,58.3187,401818.0
2018-08-27 11:30:00,80.15,80.24,80.03,80.23,385021.0,58.3114,58.3769,58.2241,58.3696,385021.0
2018-08-27 12:00:00,80.24,80.25,80.14,80.25,200618.0,58.3769,58.3842,58.3042,58.3842,200618.0
2018-08-27 12:30:00,80.25,80.28,80.19,80.23,238388.0,58.3842,58.406,58.3405,58.3696,238388.0
2018-08-27 13:00:00,80.23,80.29,80.18,80.26,243231.0,58.3696,58.4133,58.3333,58.3915,243231.0
2018-08-27 13:30:00,80.26,80.3,80.22,80.23,192280.0,58.3915,58.4206,58.3624,58.3696,192280.0
2018-08-27 14:00:00,80.23,80.38,80.2,80.37,314819.0,58.3696,58.4788,58.3478,58.4715,314819.0
2018-08-27 14:30:00,80.37,80.44,80.35,80.39,342881.0,58.4715,58.5224,58.4569,58.486,342881.0
2018-08-27 15:00:00,80.39,80.46,80.35,80.43,348747.0,58.486,58.537,58.4569,58.5151,348747.0
2018-08-27 15:30:00,80.43,80.47,80.35,80.4,891288.0,58.5151,58.5442,58.4569,58.4933,891288.0
2018-08-28 09:30:00,80.58,80.82,80.56,80.7,863542.0,58.6243,58.7989,58.6097,58.7116,863542.0
2018-08-28 10:00:00,80.7,80.76,80.48,80.48,494400.0,58.7116,58.7552,58.5515,58.5515,494400.0
2018-08-28 10:30:00,80.49,80.79,80.45,80.77,794046.0,58.5588,58.7771,58.5297,58.7625,794046.0
2018-08-28 11:00:00,80.78,80.79,80.62,80.64,518678.0,58.7698,58.7771,58.6534,58.6679,518678.0
2018-08-28 11:30:00,80.64,80.64,80.49,80.52,516620.0,58.6679,58.6679,58.5588,58.5806,516620.0
2018-08-28 12:00:00,80.52,80.58,80.32,80.37,471554.0,58.5806,58.6243,58.4351,58.4715,471554.0
2018-08-28 12:30:00,80.37,80.42,80.3,80.36,317344.0,58.4715,58.5079,58.4206,58.4642,317344.0
2018-08-28 13:00:00,80.35,80.41,80.24,80.29,263793.0,58.4569,58.5006,58.3769,58.4133,263793.0
2018-08-28 13:30:00,80.28,80.36,80.27,80.31,174872.0,58.406,58.4642,58.3987,58.4278,174872.0
2018-08-28 14:00:00,80.3,80.37,80.26,80.37,324006.0,58.4206,58.4715,58.3915,58.4715,324006.0
2018-08-28 14:30:00,80.37,80.39,80.31,80.38,297769.0,58.4715,58.486,58.4278,58.4788,297769.0
2018-08-28 15:00:00,80.38,80.47,80.29,80.31,362087.0,58.4788,58.5442,58.4133,58.4278,362087.0
2018-08-28 15:30:00,80.31,80.38,80.2,80.28,1116894.0,58.4278,58.4788,58.3478,58.406,1116894.0
2018-08-29 09:30:00,80.44,80.53,80.09,80.28,687530.0,58.5224,58.5879,58.2678,58.406,687530.0
2018-08-29 10:00:00,80.29,80.45,80.29,80.37,368789.0,58.4133,58.5297,58.4133,58.4715,368789.0
2018-08-29 10:30:00,80.38,80.51,80.27,80.44,330527.0,58.4788,58.5733,58.3987,58.5224,330527.0
2018-08-29 11:00:00,80.43,80.7,80.37,80.64,348226.0,58.5151,58.7116,58.4715,58.6679,348226.0
2018-08-29 11:30:00,80.64,80.79,80.62,80.78,335989.0,58.6679,58.7771,58.6534,58.7698,335989.0
2018-08-29 12:00:00,80.79,80.79,80.66,80.7,276200.0,58.7771,58.7771,58.6825,58.7116,276200.0
2018-08-29 12:30:00,80.7,80.89,80.66,80.89,421671.0,58.7116,58.8498,58.6825,58.8498,421671.0
2018-08-29 13:00:00,80.89,80.92,80.83,80.88,431308.0,58.8498,58.8716,58.8062,58.8425,431308.0
2018-08-29 13:30:00,80.87,80.9,80.82,80.9,257800.0,58.8353,58.8571,58.7989,58.8571,257800.0
2018-08-29 14:00:00,80.9,80.93,80.84,80.89,351476.0,58.8571,58.8789,58.8134,58.8498,351476.0
2018-08-29 14:30:00,80.89,80.98,80.87,80.91,322589.0,58.8498,58.9153,58.8353,58.8644,322589.0
2018-08-29 15:00:00,80.92,81.04,80.9,81.0,482963.0,58.8716,58.9589,58.8571,58.9298,482963.0
2018-08-29 15:30:00,81.0,81.02,80.79,80.86,1174477.0,58.9298,58.9444,58.7771,58.828,1174477.0
2018-08-30 09:30:00,80.45,80.78,80.39,80.6,701027.0,58.5297,58.7698,58.486,58.6388,701027.0
2018-08-30 10:00:00,80.58,80.7,80.54,80.59,248724.0,58.6243,58.7116,58.5952,58.6315,248724.0
2018-08-30 10:30:00,80.58,80.7,80.53,80.64,255655.0,58.6243,58.7116,58.5879,58.6679,255655.0
2018-08-30 11:00:00,80.63,80.68,80.19,80.28,576072.0,58.6606,58.697,58.3405,58.406,576072.0
2018-08-30 11:30:00,80.27,80.35,80.13,80.15,247516.0,58.3987,58.4569,58.2969,58.3114,247516.0
2018-08-30 12:00:00,80.16,80.23,80.12,80.13,225961.0,58.3187,58.3696,58.2896,58.2969,225961.0
2018-08-30 12:30:00,80.13,80.23,80.12,80.19,209580.0,58.2969,58.3696,58.2896,58.3405,209580.0
2018-08-30 13:00:00,80.19,80.4,80.18,80.35,185999.0,58.3405,58.4933,58.3333,58.4569,185999.0
2018-08-30 13:30:00,80.35,80.68,80.35,80.63,305671.0,58.4569,58.697,58.4569,58.6606,305671.0
2018-08-30 14:00:00,80.63,80.65,80.37,80.43,872054.0,58.6606,58.6752,58.4715,58.5151,872054.0
2018-08-30 14:30:00,80.42,80.59,80.4,80.53,408912.0,58.5079,58.6315,58.4933,58.5879,408912.0
2018-08-30 15:00:00,80.53,80.54,80.38,80.46,384600.0,58.5879,58.5952,58.4788,58.537,384600.0
2018-08-30 15:30:00,80.47,80.61,80.46,80.5,1284242.0,58.5442,58.6461,58.537,58.5661,1284242.0
2018-08-31 09:30:00,80.24,80.34,79.9,80.32,1049224.0,58.3769,58.4497,58.1296,58.4351,1049224.0
2018-08-31 10:00:00,80.31,80.43,80.24,80.31,644361.0,58.4278,58.5151,58.3769,58.4278,644361.0
2018-08-31 10:30:00,80.32,80.46,80.3,80.39,448201.0,58.4351,58.537,58.4206,58.486,448201.0
2018-08-31 11:00:00,80.38,80.39,80.05,80.12,457517.0,58.4788,58.486,58.2387,58.2896,457517.0
2018-08-31 11:30:00,80.13,80.28,80.08,80.11,306376.0,58.2969,58.406,58.2605,58.2823,306376.0
2018-08-31 12:00:00,80.1,80.1,79.88,79.9,412803.0,58.2751,58.2751,58.115,58.1296,412803.0
2018-08-31 12:30:00,79.9,79.95,79.77,79.9,537557.0,58.1296,58.1659,58.035,58.1296,537557.0
2018-08-31 13:00:00,79.9,80.02,79.89,79.97,264796.0,58.1296,58.2169,58.1223,58.1805,264796.0
2018-08-31 13:30:00,79.97,80.02,79.89,80.01,247272.0,58.1805,58.2169,58.1223,58.2096,247272.0
2018-08-31 14:00:00,80.01,80.02,79.87,79.92,264014.0,58.2096,58.2169,58.1077,58.1441,264014.0
2018-08-31 14:30:00,79.92,79.99,79.87,79.88,308513.0,58.1441,58.195,58.1077,58.115,308513.0
2018-08-31 15:00:00,79.88,80.0,79.86,79.89,375082.0,58.115,58.2023,58.1005,58.1223,375082.0
2018-08-31 15:30:00,79.9,80.25,79.89,80.13,1702386.0,58.1296,58.3842,58.1223,58.2969,1702386.0
2018-09-04 09:30:00,80.37,80.51,79.81,80.35,991203.0,58.4715,58.5733,58.0641,58.4569,991203.0
2018-09-04 10:00:00,80.36,80.69,80.35,80.62,686871.0,58.4642,58.7043,58.4569,58.6534,686871.0
2018-09-04 10:30:00,80.62,80.64,80.45,80.5,549764.0,58.6534,58.6679,58.5297,58.5661,549764.0
2018-09-04 11:00:00,80.5,80.51,80.16,80.27,774881.0,58.5661,58.5733,58.3187,58.3987,774881.0
2018-09-04 11:30:00,80.28,80.31,80.07,80.26,409967.0,58.406,58.4278,58.2532,58.3915,409967.0
2018-09-04 12:00:00,80.26,80.36,80.22,80.34,277923.0,58.3915,58.4642,58.3624,58.4497,277923.0
2018-09-04 12:30:00,80.34,80.34,80.23,80.26,210690.0,58.4497,58.4497,58.3696,58.3915,210690.0
2018-09-04 13:00:00,80.26,80.43,80.26,80.42,242572.0,58.3915,58.5151,58.3915,58.5079,242572.0
2018-09-04 13:30:00,80.43,80.64,80.39,80.63,525168.0,58.5151,58.6679,58.486,58.6606,525168.0
2018-09-04 14:00:00,80.63,80.69,80.52,80.53,443235.0,58.6606,58.7043,58.5806,58.5879,443235.0
2018-09-04 14:30:00,80.53,80.53,80.39,80.44,302803.0,58.5879,58.5879,58.486,58.5224,302803.0
2018-09-04 15:00:00,80.43,80.44,80.21,80.23,411685.0,58.5151,58.5224,58.3551,58.3696,411685.0
2018-09-04 15:30:00,80.23,80.33,80.12,80.31,1174199.0,58.3696,58.4424,58.2896,58.4278,1174199.0
2018-09-05 09:30:00,79.9,80.29,79.6,80.18,897719.0,58.1296,58.4133,57.9113,58.3333,897719.0
2018-09-05 10:00:00,80.18,80.31,80.06,80.28,710274.0,58.3333,58.4278,58.246,58.406,710274.0
2018-09-05 10:30:00,80.28,80.48,80.11,80.35,600202.0,58.406,58.5515,58.2823,58.4569,600202.0
2018-09-05 11:00:00,80.35,80.73,80.34,80.44,573260.0,58.4569,58.7334,58.4497,58.5224,573260.0
2018-09-05 11:30:00,80.45,80.68,80.33,80.66,442373.0,58.5297,58.697,58.4424,58.6825,442373.0
2018-09-05 12:00:00,80.65,80.79,80.64,80.79,456827.0,58.6752,58.7771,58.6679,58.7771,456827.0
2018-09-05 12:30:00,80.79,80.91,80.78,80.89,467681.0,58.7771,58.8644,58.7698,58.8498,467681.0
2018-09-05 13:00:00,80.89,81.08,80.88,81.03,533606.0,58.8498,58.988,58.8425,58.9517,533606.0
2018-09-05 13:30:00,81.03,81.17,81.0,81.16,430443.0,58.9517,59.0535,58.9298,59.0462,430443.0
2018-09-05 14:00:00,81.17,81.24,81.11,81.19,547534.0,59.0535,59.1044,59.0099,59.0681,547534.0
2018-09-05 14:30:00,81.2,81.21,81.04,81.06,577602.0,59.0753,59.0826,58.9589,58.9735,577602.0
2018-09-05 15:00:00,81.06,81.21,81.05,81.16,630121.0,58.9735,59.0826,58.9662,59.0462,630121.0
2018-09-05 15:30:00,81.16,81.43,81.14,81.37,2469599.0,59.0462,59.2427,59.0317,59.199,2469599.0
2018-09-06 09:30:00,81.11,81.64,80.93,81.55,1506362.0,59.0099,59.3955,58.8789,59.33,1506362.0
2018-09-06 10:00:00,81.54,81.55,81.1,81.25,739867.0,59.3227,59.33,59.0026,59.1117,739867.0
2018-09-06 10:30:00,81.25,81.25,81.05,81.08,798638.0,59.1117,59.1117,58.9662,58.988,798638.0
2018-09-06 11:00:00,81.07,81.2,80.86,80.91,812651.0,58.9808,59.0753,58.828,58.8644,812651.0
2018-09-06 11:30:00,80.91,80.98,80.73,80.83,673196.0,58.8644,58.9153,58.7334,58.8062,673196.0
2018-09-06 12:00:00,80.82,80.87,80.75,80.78,550563.0,58.7989,58.8353,58.748,58.7698,550563.0
2018-09-06 12:30:00,80.78,80.87,80.43,80.45,578261.0,58.7698,58.8353,58.5151,58.5297,578261.0
2018-09-06 13:00:00,80.45,80.59,80.34,80.51,536688.0,58.5297,58.6315,58.4497,58.5733,536688.0
2018-09-06 13:30:00,80.5,80.73,80.49,80.62,460452.0,58.5661,58.7334,58.5588,58.6534,460452.0
2018-09-06 14:00:00,80.62,80.68,80.48,80.52,473558.0,58.6534,58.697,58.5515,58.5806,473558.0
2018-09-06 14:30:00,80.51,80.76,80.51,80.69,487761.0,58.5733,58.7552,58.5733,58.7043,487761.0
2018-09-06 15:00:00,80.69,80.76,80.63,80.74,601621.0,58.7043,58.7552,58.6606,58.7407,601621.0
2018-09-06 15:30:00,80.74,80.75,80.43,80.47,1777380.0,58.7407,58.748,58.5151,58.5442,1777380.0
2018-09-07 09:30:00,80.15,81.06,79.82,81.05,1657691.0,58.3114,58.9735,58.0714,58.9662,1657691.0
2018-09-07 10:00:00,81.06,81.45,81.02,81.06,1387413.0,58.9735,59.2572,58.9444,58.9735,1387413.0
2018-09-07 10:30:00,81.07,81.49,81.07,81.48,917161.0,58.9808,59.2863,58.9808,59.279,917161.0
2018-09-07 11:00:00,81.48,81.66,81.44,81.63,679114.0,59.279,59.41,59.2499,59.3882,679114.0
2018-09-07 11:30:00,81.63,81.8,81.53,81.55,873781.0,59.3882,59.5119,59.3154,59.33,873781.0
2018-09-07 12:00:00,81.55,81.61,81.23,81.44,1219865.0,59.33,59.3736,59.0972,59.2499,1219865.0
2018-09-07 12:30:00,81.44,81.51,81.26,81.31,467358.0,59.2499,59.3009,59.119,59.1554,467358.0
2018-09-07 13:00:00,81.31,81.51,81.3,81.42,388286.0,59.1554,59.3009,59.1481,59.2354,388286.0
2018-09-07 13:30:00,81.41,81.46,81.36,81.38,365310.0,59.2281,59.2645,59.1917,59.2063,365310.0
2018-09-07 14:00:00,81.38,81.49,81.28,81.48,422932.0,59.2063,59.2863,59.1335,59.279,422932.0
2018-09-07 14:30:00,81.49,81.71,81.45,81.67,452431.0,59.2863,59.4464,59.2572,59.4173,452431.0
2018-09-07 15:00:00,81.68,81.72,81.58,81.66,479278.0,59.4246,59.4537,59.3518,59.41,479278.0
2018-09-07 15:30:00,81.66,81.93,81.64,81.84,3017811.0,59.41,59.6064,59.3955,59.541,3017811.0
2018-09-10 09:30:00,82.24,82.74,82.15,82.32,1625859.0,59.832,60.1957,59.7665,59.8902,1625859.0
2018-09-10 10:00:00,82.32,82.4,81.99,82.07,784449.0,59.8902,59.9484,59.6501,59.7083,784449.0
2018-09-10 10:30:00,82.07,82.15,81.84,81.93,562218.0,59.7083,59.7665,59.541,59.6064,562218.0
2018-09-10 11:00:00,81.94,81.98,81.75,81.89,384354.0,59.6137,59.6428,59.4755,59.5773,384354.0
2018-09-10 11:30:00,81.88,81.92,81.74,81.84,387356.0,59.5701,59.5992,59.4682,59.541,387356.0
2018-09-10 12:00:00,81.84,81.85,81.65,81.72,303694.0,59.541,59.5482,59.4027,59.4537,303694.0
2018-09-10 12:30:00,81.72,81.98,81.69,81.78,373355.0,59.4537,59.6428,59.4318,59.4973,373355.0
2018-09-10 13:00:00,81.78,81.88,81.69,81.87,409434.0,59.4973,59.5701,59.4318,59.5628,409434.0
2018-09-10 13:30:00,81.87,81.96,81.84,81.88,335965.0,59.5628,59.6283,59.541,59.5701,335965.0
2018-09-10 14:00:00,81.89,81.94,81.83,81.93,328112.0,59.5773,59.6137,59.5337,59.6064,328112.0
2018-09-10 14:30:00,81.93,81.98,81.86,81.94,363091.0,59.6064,59.6428,59.5555,59.6137,363091.0
2018-09-10 15:00:00,81.94,81.95,81.83,81.84,387941.0,59.6137,59.621,59.5337,59.541,387941.0
2018-09-10 15:30:00,81.84,81.84,81.7,81.72,1323913.0,59.541,59.541,59.4391,59.4537,1323913.0
2018-09-11 09:30:00,81.96,82.28,81.63,81.93,996880.0,59.6283,59.8611,59.3882,59.6064,996880.0
2018-09-11 10:00:00,81.93,82.75,81.87,82.68,924707.0,59.6064,60.203,59.5628,60.1521,924707.0
2018-09-11 10:30:00,82.67,82.68,82.39,82.6,801775.0,60.1448,60.1521,59.9411,60.0939,801775.0
2018-09-11 11:00:00,82.6,82.75,82.55,82.66,468640.0,60.0939,60.203,60.0575,60.1375,468640.0
2018-09-11 11:30:00,82.67,82.91,82.63,82.88,537868.0,60.1448,60.3194,60.1157,60.2976,537868.0
2018-09-11 12:00:00,82.88,82.9,82.77,82.81,508817.0,60.2976,60.3121,60.2176,60.2467,508817.0
2018-09-11 12:30:00,82.81,83.1,82.81,83.08,851332.0,60.2467,60.4576,60.2467,60.4431,851332.0
2018-09-11 13:00:00,83.09,83.19,83.0,83.13,546868.0,60.4504,60.5231,60.3849,60.4795,546868.0
2018-09-11 13:30:00,83.12,83.13,82.89,83.04,549326.0,60.4722,60.4795,60.3049,60.414,549326.0
2018-09-11 14:00:00,83.04,83.04,82.82,82.91,318647.0,60.414,60.414,60.2539,60.3194,318647.0
2018-09-11 14:30:00,82.91,83.0,82.87,82.97,457122.0,60.3194,60.3849,60.2903,60.3631,457122.0
2018-09-11 15:00:00,82.98,83.01,82.88,82.96,650778.0,60.3703,60.3922,60.2976,60.3558,650778.0
2018-09-11 15:30:00,82.95,82.99,82.84,82.86,1540799.0,60.3485,60.3776,60.2685,60.283,1540799.0
2018-09-12 09:30:00,83.25,83.47,82.87,83.34,1190445.0,60.5668,60.7268,60.2903,60.6323,1190445.0
2018-09-12 10:00:00,83.34,83.49,83.14,83.38,715151.0,60.6323,60.7414,60.4867,60.6614,715151.0
2018-09-12 10:30:00,83.38,83.73,83.33,83.59,939056.0,60.6614,60.916,60.625,60.8141,939056.0
2018-09-12 11:00:00,83.6,83.78,83.49,83.7,822806.0,60.8214,60.9524,60.7414,60.8942,822806.0
2018-09-12 11:30:00,83.71,83.75,83.27,83.31,561158.0,60.9014,60.9305,60.5813,60.6104,561158.0
2018-09-12 12:00:00,83.31,83.38,83.15,83.25,365372.0,60.6104,60.6614,60.494,60.5668,365372.0
2018-09-12 12:30:00,83.24,83.26,83.08,83.2,456822.0,60.5595,60.5741,60.4431,60.5304,456822.0
2018-09-12 13:00:00,83.2,83.3,83.19,83.23,262874.0,60.5304,60.6032,60.5231,60.5522,262874.0
2018-09-12 13:30:00,83.23,83.29,83.12,83.17,262244.0,60.5522,60.5959,60.4722,60.5086,262244.0
2018-09-12 14:00:00,83.17,83.28,83.16,83.23,348305.0,60.5086,60.5886,60.5013,60.5522,348305.0
2018-09-12 14:30:00,83.24,83.24,83.11,83.2,408533.0,60.5595,60.5595,60.4649,60.5304,408533.0
2018-09-12 15:00:00,83.2,83.35,83.19,83.31,448083.0,60.5304,60.6395,60.5231,60.6104,448083.0
2018-09-12 15:30:00,83.31,83.32,83.07,83.12,1612568.0,60.6104,60.6177,60.4358,60.4722,1612568.0
2018-09-13 09:30:00,83.15,83.25,82.81,82.87,832314.0,60.494,60.5668,60.2467,60.2903,832314.0
2018-09-13 10:00:00,82.88,83.07,82.44,82.52,680610.0,60.2976,60.4358,59.9775,60.0357,680610.0
2018-09-13 10:30:00,82.52,82.65,82.39,82.59,469764.0,60.0357,60.1303,59.9411,60.0866,469764.0
2018-09-13 11:00:00,82.59,82.64,82.27,82.27,500024.0,60.0866,60.123,59.8538,59.8538,500024.0
2018-09-13 11:30:00,82.27,82.45,82.26,82.44,416889.0,59.8538,59.9848,59.8465,59.9775,416889.0
2018-09-13 12:00:00,82.43,82.57,82.4,82.53,437048.0,59.9702,60.0721,59.9484,60.043,437048.0
2018-09-13 12:30:00,82.52,82.53,82.3,82.31,416136.0,60.0357,60.043,59.8756,59.8829,416136.0
2018-09-13 13:00:00,82.31,82.33,82.17,82.19,470877.0,59.8829,59.8974,59.781,59.7956,470877.0
2018-09-13 13:30:00,82.19,82.2,82.08,82.09,383626.0,59.7956,59.8029,59.7156,59.7228,383626.0
2018-09-13 14:00:00,82.1,82.16,82.01,82.14,571415.0,59.7301,59.7738,59.6646,59.7592,571415.0
2018-09-13 14:30:00,82.14,82.27,82.13,82.23,314784.0,59.7592,59.8538,59.7519,59.8247,314784.0
2018-09-13 15:00:00,82.23,82.26,82.15,82.17,389419.0,59.8247,59.8465,59.7665,59.781,389419.0
2018-09-13 15:30:00,82.17,82.32,82.13,82.3,1034849.0,59.781,59.8902,59.7519,59.8756,1034849.0
2018-09-14 09:30:00,82.42,82.68,82.27,82.61,636931.0,59.9629,60.1521,59.8538,60.1012,636931.0
2018-09-14 10:00:00,82.61,82.62,82.3,82.3,479468.0,60.1012,60.1084,59.8756,59.8756,479468.0
2018-09-14 10:30:00,82.31,82.56,82.3,82.51,511609.0,59.8829,60.0648,59.8756,60.0284,511609.0
2018-09-14 11:00:00,82.52,82.81,82.46,82.77,538651.0,60.0357,60.2467,59.992,60.2176,538651.0
2018-09-14 11:30:00,82.77,83.07,82.76,83.01,508343.0,60.2176,60.4358,60.2103,60.3922,508343.0
2018-09-14 12:00:00,83.02,83.15,82.88,83.04,651206.0,60.3994,60.494,60.2976,60.414,651206.0
2018-09-14 12:30:00,83.05,83.1,82.8,82.81,348197.0,60.4213,60.4576,60.2394,60.2467,348197.0
2018-09-14 13:00:00,82.81,82.85,82.73,82.78,376359.0,60.2467,60.2758,60.1885,60.2248,376359.0
2018-09-14 13:30:00,82.79,82.89,82.76,82.84,226128.0,60.2321,60.3049,60.2103,60.2685,226128.0
2018-09-14 14:00:00,82.85,82.97,82.8,82.93,352885.0,60.2758,60.3631,60.2394,60.334,352885.0
2018-09-14 14:30:00,82.93,82.93,82.86,82.87,374098.0,60.334,60.334,60.283,60.2903,374098.0
2018-09-14 15:00:00,82.87,82.99,82.86,82.95,415570.0,60.2903,60.3776,60.283,60.3485,415570.0
2018-09-14 15:30:00,82.95,83.0,82.89,82.92,1153088.0,60.3485,60.3849,60.3049,60.3267,1153088.0
2018-09-17 09:30:00,83.0,83.36,82.99,83.28,613853.0,60.3849,60.6468,60.3776,60.5886,613853.0
2018-09-17 10:00:00,83.28,83.61,83.27,83.54,648547.0,60.5886,60.8287,60.5813,60.7778,648547.0
2018-09-17 10:30:00,83.53,83.56,83.35,83.36,358433.0,60.7705,60.7923,60.6395,60.6468,358433.0
2018-09-17 11:00:00,83.37,83.51,83.26,83.49,309028.0,60.6541,60.7559,60.5741,60.7414,309028.0
2018-09-17 11:30:00,83.49,83.52,83.32,83.41,275974.0,60.7414,60.7632,60.6177,60.6832,275974.0
2018-09-17 12:00:00,83.41,83.42,83.25,83.31,246773.0,60.6832,60.6905,60.5668,60.6104,246773.0
2018-09-17 12:30:00,83.31,83.32,83.18,83.3,246443.0,60.6104,60.6177,60.5158,60.6032,246443.0
2018-09-17 13:00:00,83.3,83.41,83.25,83.32,305953.0,60.6032,60.6832,60.5668,60.6177,305953.0
2018-09-17 13:30:00,83.33,83.45,83.31,83.41,250583.0,60.625,60.7123,60.6104,60.6832,250583.0
2018-09-17 14:00:00,83.4,83.42,83.31,83.36,281505.0,60.6759,60.6905,60.6104,60.6468,281505.0
2018-09-17 14:30:00,83.35,83.37,83.21,83.24,202206.0,60.6395,60.6541,60.5377,60.5595,202206.0
2018-09-17 15:00:00,83.24,83.35,83.21,83.32,417099.0,60.5595,60.6395,60.5377,60.6177,417099.0
2018-09-17 15:30:00,83.33,83.44,83.23,83.41,1177385.0,60.625,60.705,60.5522,60.6832,1177385.0
2018-09-18 09:30:00,83.9,84.13,83.79,83.97,1258346.0,61.0397,61.207,60.9596,61.0906,1258346.0
2018-09-18 10:00:00,83.98,84.02,83.67,83.7,549425.0,61.0979,61.127,60.8723,60.8942,549425.0
2018-09-18 10:30:00,83.7,83.84,83.6,83.71,478564.0,60.8942,60.996,60.8214,60.9014,478564.0
2018-09-18 11:00:00,83.71,83.76,83.45,83.73,441161.0,60.9014,60.9378,60.7123,60.916,441161.0
2018-09-18 11:30:00,83.74,83.85,83.67,83.7,311107.0,60.9233,61.0033,60.8723,60.8942,311107.0
2018-09-18 12:00:00,83.71,83.75,83.6,83.61,285247.0,60.9014,60.9305,60.8214,60.8287,285247.0
2018-09-18 12:30:00,83.62,83.76,83.61,83.71,295864.0,60.836,60.9378,60.8287,60.9014,295864.0
2018-09-18 13:00:00,83.7,83.79,83.69,83.72,221066.0,60.8942,60.9596,60.8869,60.9087,221066.0
2018-09-18 13:30:00,83.72,83.77,83.64,83.73,284839.0,60.9087,60.9451,60.8505,60.916,284839.0
2018-09-18 14:00:00,83.72,83.84,83.67,83.83,232560.0,60.9087,60.996,60.8723,60.9887,232560.0
2018-09-18 14:30:00,83.82,83.92,83.75,83.79,276560.0,60.9815,61.0542,60.9305,60.9596,276560.0
2018-09-18 15:00:00,83.79,83.85,83.72,83.79,300245.0,60.9596,61.0033,60.9087,60.9596,300245.0
2018-09-18 15:30:00,83.8,83.83,83.63,83.65,1105216.0,60.9669,60.9887,60.8432,60.8578,1105216.0
2018-09-19 09:30:00,83.64,84.27,83.64,84.02,905329.0,60.8505,61.3089,60.8505,61.127,905329.0
2018-09-19 10:00:00,84.02,84.21,83.99,84.14,589240.0,61.127,61.2652,61.1051,61.2143,589240.0
2018-09-19 10:30:00,84.15,84.42,84.09,84.39,614621.0,61.2216,61.418,61.1779,61.3962,614621.0
2018-09-19 11:00:00,84.39,84.45,84.26,84.31,424962.0,61.3962,61.4398,61.3016,61.338,424962.0
2018-09-19 11:30:00,84.31,84.4,84.3,84.32,274960.0,61.338,61.4034,61.3307,61.3452,274960.0
2018-09-19 12:00:00,84.33,84.49,84.32,84.48,373251.0,61.3525,61.4689,61.3452,61.4616,373251.0
2018-09-19 12:30:00,84.48,84.51,84.45,84.5,454809.0,61.4616,61.4835,61.4398,61.4762,454809.0
2018-09-19 13:00:00,84.5,84.51,84.4,84.42,465507.0,61.4762,61.4835,61.4034,61.418,465507.0
2018-09-19 13:30:00,84.42,84.51,84.4,84.47,369249.0,61.418,61.4835,61.4034,61.4544,369249.0
2018-09-19 14:00:00,84.47,84.5,84.41,84.48,246265.0,61.4544,61.4762,61.4107,61.4616,246265.0
2018-09-19 14:30:00,84.48,84.58,84.43,84.58,672389.0,61.4616,61.5344,61.4253,61.5344,672389.0
2018-09-19 15:00:00,84.58,84.71,84.57,84.69,741876.0,61.5344,61.629,61.5271,61.6144,741876.0
2018-09-19 15:30:00,84.7,84.77,84.56,84.57,1557680.0,61.6217,61.6726,61.5198,61.5271,1557680.0
2018-09-20 09:30:00,84.85,85.34,84.79,84.82,1993594.0,61.7308,62.0873,61.6872,61.709,1993594.0
2018-09-20 10:00:00,84.83,84.86,84.64,84.67,773165.0,61.7163,61.7381,61.578,61.5999,773165.0
2018-09-20 10:30:00,84.67,84.93,84.55,84.85,469931.0,61.5999,61.789,61.5126,61.7308,469931.0
2018-09-20 11:00:00,84.85,84.91,84.63,84.71,420649.0,61.7308,61.7745,61.5708,61.629,420649.0
2018-09-20 11:30:00,84.72,84.77,84.55,84.64,313606.0,61.6362,61.6726,61.5126,61.578,313606.0
2018-09-20 12:00:00,84.64,84.78,84.54,84.77,606449.0,61.578,61.6799,61.5053,61.6726,606449.0
2018-09-20 12:30:00,84.77,84.91,84.74,84.88,381632.0,61.6726,61.7745,61.6508,61.7526,381632.0
2018-09-20 13:00:00,84.88,84.91,84.82,84.84,310353.0,61.7526,61.7745,61.709,61.7235,310353.0
2018-09-20 13:30:00,84.84,84.86,84.73,84.84,371506.0,61.7235,61.7381,61.6435,61.7235,371506.0
2018-09-20 14:00:00,84.84,84.85,84.74,84.75,375399.0,61.7235,61.7308,61.6508,61.6581,375399.0
2018-09-20 14:30:00,84.76,84.81,84.72,84.74,395759.0,61.6653,61.7017,61.6362,61.6508,395759.0
2018-09-20 15:00:00,84.73,84.87,84.72,84.84,377327.0,61.6435,61.7454,61.6362,61.7235,377327.0
2018-09-20 15:30:00,84.84,84.9,84.75,84.82,1358422.0,61.7235,61.7672,61.6581,61.709,1358422.0
2018-09-21 09:30:00,85.01,85.24,84.52,85.06,7828184.0,61.8472,62.0146,61.4907,61.8836,7828184.0
2018-09-21 10:00:00,85.07,85.27,85.05,85.24,555647.0,61.8909,62.0364,61.8763,62.0146,555647.0
2018-09-21 10:30:00,85.24,85.43,85.01,85.07,726721.0,62.0146,62.1528,61.8472,61.8909,726721.0
2018-09-21 11:00:00,85.07,85.11,84.87,85.04,479997.0,61.8909,61.92,61.7454,61.8691,479997.0
2018-09-21 11:30:00,85.04,85.09,84.91,85.03,437922.0,61.8691,61.9054,61.7745,61.8618,437922.0
2018-09-21 12:00:00,85.03,85.13,84.95,85.09,338345.0,61.8618,61.9345,61.8036,61.9054,338345.0
2018-09-21 12:30:00,85.09,85.14,85.0,85.1,345490.0,61.9054,61.9418,61.84,61.9127,345490.0
2018-09-21 13:00:00,85.1,85.17,85.06,85.08,286515.0,61.9127,61.9636,61.8836,61.8982,286515.0
2018-09-21 13:30:00,85.08,85.15,85.02,85.06,283866.0,61.8982,61.9491,61.8545,61.8836,283866.0
2018-09-21 14:00:00,85.06,85.16,85.02,85.13,393238.0,61.8836,61.9564,61.8545,61.9345,393238.0
2018-09-21 14:30:00,85.13,85.15,85.04,85.08,439548.0,61.9345,61.9491,61.8691,61.8982,439548.0
2018-09-21 15:00:00,85.07,85.15,85.03,85.12,693231.0,61.8909,61.9491,61.8618,61.9273,693231.0
2018-09-21 15:30:00,85.11,85.3,85.09,85.15,2525957.0,61.92,62.0582,61.9054,61.9491,2525957.0
2018-09-24 09:30:00,85.79,87.04,85.72,86.9,2335128.0,62.4147,63.3241,62.3638,63.2223,2335128.0
2018-09-24 10:00:00,86.91,87.09,86.83,86.92,1291169.0,63.2295,63.3605,63.1713,63.2368,1291169.0
2018-09-24 10:30:00,86.92,86.95,86.54,86.67,1040882.0,63.2368,63.2586,62.9603,63.0549,1040882.0
2018-09-24 11:00:00,86.67,86.72,86.45,86.55,726669.0,63.0549,63.0913,62.8949,62.9676,726669.0
2018-09-24 11:30:00,86.55,86.66,86.51,86.52,479109.0,62.9676,63.0476,62.9385,62.9458,479109.0
2018-09-24 12:00:00,86.52,86.7,86.5,86.69,508011.0,62.9458,63.0767,62.9312,63.0695,508011.0
2018-09-24 12:30:00,86.69,86.82,86.6,86.71,462459.0,63.0695,63.1641,63.004,63.084,462459.0
2018-09-24 13:00:00,86.71,86.71,86.55,86.58,369142.0,63.084,63.084,62.9676,62.9894,369142.0
2018-09-24 13:30:00,86.58,86.59,86.48,86.53,328605.0,62.9894,62.9967,62.9167,62.9531,328605.0
2018-09-24 14:00:00,86.52,86.65,86.51,86.61,439056.0,62.9458,63.0404,62.9385,63.0113,439056.0
2018-09-24 14:30:00,86.61,86.7,86.57,86.61,356506.0,63.0113,63.0767,62.9822,63.0113,356506.0
2018-09-24 15:00:00,86.6,86.66,86.55,86.64,586297.0,63.004,63.0476,62.9676,63.0331,586297.0
2018-09-24 15:30:00,86.63,86.73,86.55,86.6,1275490.0,63.0258,63.0986,62.9676,63.004,1275490.0
2018-09-25 09:30:00,87.03,87.36,86.61,86.77,1146069.0,63.3168,63.5569,63.0113,63.1277,1146069.0
2018-09-25 10:00:00,86.77,86.96,86.44,86.83,744446.0,63.1277,63.2659,62.8876,63.1713,744446.0
2018-09-25 10:30:00,86.83,86.97,86.73,86.73,759444.0,63.1713,63.2732,63.0986,63.0986,759444.0
2018-09-25 11:00:00,86.74,86.82,86.51,86.7,562901.0,63.1059,63.1641,62.9385,63.0767,562901.0
2018-09-25 11:30:00,86.7,86.73,86.37,86.43,560144.0,63.0767,63.0986,62.8367,62.8803,560144.0
2018-09-25 12:00:00,86.43,86.71,86.43,86.71,570709.0,62.8803,63.084,62.8803,63.084,570709.0
2018-09-25 12:30:00,86.7,86.76,86.57,86.75,353120.0,63.0767,63.1204,62.9822,63.1131,353120.0
2018-09-25 13:00:00,86.75,86.75,86.49,86.52,420127.0,63.1131,63.1131,62.924,62.9458,420127.0
2018-09-25 13:30:00,86.51,86.58,86.46,86.57,364961.0,62.9385,62.9894,62.9021,62.9822,364961.0
2018-09-25 14:00:00,86.57,86.62,86.5,86.56,323381.0,62.9822,63.0185,62.9312,62.9749,323381.0
2018-09-25 14:30:00,86.56,86.63,86.49,86.63,372151.0,62.9749,63.0258,62.924,63.0258,372151.0
2018-09-25 15:00:00,86.63,86.64,86.5,86.54,436158.0,63.0258,63.0331,62.9312,62.9603,436158.0
2018-09-25 15:30:00,86.55,86.58,86.37,86.49,1239929.0,62.9676,62.9894,62.8367,62.924,1239929.0
2018-09-26 09:30:00,86.02,86.32,85.81,86.24,726649.0,62.582,62.8003,62.4292,62.7421,726649.0
2018-09-26 10:00:00,86.23,86.3,86.04,86.16,401334.0,62.7348,62.7857,62.5966,62.6839,401334.0
2018-09-26 10:30:00,86.17,86.4,86.12,86.39,316067.0,62.6912,62.8585,62.6548,62.8512,316067.0
2018-09-26 11:00:00,86.39,86.41,86.15,86.27,341503.0,62.8512,62.8658,62.6766,62.7639,341503.0
2018-09-26 11:30:00,86.26,86.31,86.19,86.25,389335.0,62.7566,62.793,62.7057,62.7494,389335.0
2018-09-26 12:00:00,86.25,86.43,86.25,86.41,289607.0,62.7494,62.8803,62.7494,62.8658,289607.0
2018-09-26 12:30:00,86.41,86.5,86.36,86.47,354640.0,62.8658,62.9312,62.8294,62.9094,354640.0
2018-09-26 13:00:00,86.47,86.5,86.34,86.36,305354.0,62.9094,62.9312,62.8148,62.8294,305354.0
2018-09-26 13:30:00,86.37,86.37,86.15,86.19,288995.0,62.8367,62.8367,62.6766,62.7057,288995.0
2018-09-26 14:00:00,86.18,86.33,86.14,86.2,555929.0,62.6984,62.8076,62.6693,62.713,555929.0
2018-09-26 14:30:00,86.2,86.29,86.07,86.18,514226.0,62.713,62.7785,62.6184,62.6984,514226.0
2018-09-26 15:00:00,86.17,86.19,86.02,86.06,496060.0,62.6912,62.7057,62.582,62.6111,496060.0
2018-09-26 15:30:00,86.06,86.12,85.69,85.79,1924362.0,62.6111,62.6548,62.3419,62.4147,1924362.0
2018-09-27 09:30:00,86.09,86.23,85.68,85.85,823434.0,62.633,62.7348,62.3347,62.4584,823434.0
2018-09-27 10:00:00,85.84,85.95,85.59,85.71,424522.0,62.4511,62.5311,62.2692,62.3565,424522.0
2018-09-27 10:30:00,85.72,86.18,85.72,85.92,594852.0,62.3638,62.6984,62.3638,62.5093,594852.0
2018-09-27 11:00:00,85.92,86.09,85.89,86.04,484396.0,62.5093,62.633,62.4875,62.5966,484396.0
2018-09-27 11:30:00,86.04,86.3,86.03,86.18,332096.0,62.5966,62.7857,62.5893,62.6984,332096.0
2018-09-27 12:00:00,86.18,86.34,86.18,86.21,251356.0,62.6984,62.8148,62.6984,62.7203,251356.0
2018-09-27 12:30:00,86.22,86.38,86.17,86.29,250353.0,62.7275,62.8439,62.6912,62.7785,250353.0
2018-09-27 13:00:00,86.29,86.29,86.0,86.04,259092.0,62.7785,62.7785,62.5675,62.5966,259092.0
2018-09-27 13:30:00,86.04,86.06,85.96,85.98,253393.0,62.5966,62.6111,62.5384,62.5529,253393.0
2018-09-27 14:00:00,85.98,85.99,85.88,85.98,242498.0,62.5529,62.5602,62.4802,62.5529,242498.0
2018-09-27 14:30:00,85.97,85.99,85.85,85.87,259817.0,62.5457,62.5602,62.4584,62.4729,259817.0
2018-09-27 15:00:00,85.86,85.95,85.7,85.73,494886.0,62.4656,62.5311,62.3492,62.371,494886.0
2018-09-27 15:30:00,85.73,85.87,85.63,85.78,1037833.0,62.371,62.4729,62.2983,62.4074,1037833.0
2018-09-28 09:30:00,85.25,85.86,85.13,85.67,775289.0,62.0218,62.4656,61.9345,62.3274,775289.0
2018-09-28 10:00:00,85.67,85.72,85.43,85.55,458345.0,62.3274,62.3638,62.1528,62.2401,458345.0
2018-09-28 10:30:00,85.56,85.91,85.49,85.88,385260.0,62.2474,62.502,62.1964,62.4802,385260.0
2018-09-28 11:00:00,85.88,85.92,85.76,85.87,327865.0,62.4802,62.5093,62.3929,62.4729,327865.0
2018-09-28 11:30:00,85.87,85.93,85.77,85.88,284160.0,62.4729,62.5166,62.4001,62.4802,284160.0
2018-09-28 12:00:00,85.89,85.9,85.69,85.72,213523.0,62.4875,62.4947,62.3419,62.3638,213523.0
2018-09-28 12:30:00,85.73,85.77,85.56,85.62,254056.0,62.371,62.4001,62.2474,62.291,254056.0
2018-09-28 13:00:00,85.62,85.7,85.53,85.65,290121.0,62.291,62.3492,62.2255,62.3128,290121.0
2018-09-28 13:30:00,85.66,85.71,85.59,85.6,197072.0,62.3201,62.3565,62.2692,62.2765,197072.0
2018-09-28 14:00:00,85.61,85.62,85.42,85.45,445560.0,62.2837,62.291,62.1455,62.1673,445560.0
2018-09-28 14:30:00,85.44,85.48,85.37,85.39,310666.0,62.1601,62.1892,62.1091,62.1237,310666.0
2018-09-28 15:00:00,85.38,85.43,85.27,85.33,396768.0,62.1164,62.1528,62.0364,62.08,396768.0
2018-09-28 15:30:00,85.33,85.35,84.99,85.02,1706941.0,62.08,62.0946,61.8327,61.8545,1706941.0
2018-10-01 09:30:00,85.35,85.64,85.25,85.5,655844.0,62.0946,62.3056,62.0218,62.2037,655844.0
2018-10-01 10:00:00,85.51,85.74,85.43,85.49,616105.0,62.211,62.3783,62.1528,62.1964,616105.0
2018-10-01 10:30:00,85.48,85.54,85.32,85.46,414429.0,62.1892,62.2328,62.0728,62.1746,414429.0
2018-10-01 11:00:00,85.45,85.74,85.43,85.67,439435.0,62.1673,62.3783,62.1528,62.3274,439435.0
2018-10-01 11:30:00,85.67,86.03,85.59,85.84,548123.0,62.3274,62.5893,62.2692,62.4511,548123.0
2018-10-01 12:00:00,85.85,85.89,85.68,85.74,338187.0,62.4584,62.4875,62.3347,62.3783,338187.0
2018-10-01 12:30:00,85.74,85.75,85.59,85.64,258026.0,62.3783,62.3856,62.2692,62.3056,258026.0
2018-10-01 13:00:00,85.63,85.7,85.6,85.67,197156.0,62.2983,62.3492,62.2765,62.3274,197156.0
2018-10-01 13:30:00,85.68,85.76,85.62,85.63,234696.0,62.3347,62.3929,62.291,62.2983,234696.0
2018-10-01 14:00:00,85.63,85.84,85.55,85.81,319287.0,62.2983,62.4511,62.2401,62.4292,319287.0
2018-10-01 14:30:00,85.81,85.96,85.75,85.92,304884.0,62.4292,62.5384,62.3856,62.5093,304884.0
2018-10-01 15:00:00,85.93,85.99,85.76,85.8,386997.0,62.5166,62.5602,62.3929,62.422,386997.0
2018-10-01 15:30:00,85.79,85.9,85.62,85.83,1215617.0,62.4147,62.4947,62.291,62.4438,1215617.0
2018-10-02 09:30:00,85.8,85.95,85.62,85.95,629809.0,62.422,62.5311,62.291,62.5311,629809.0
2018-10-02 10:00:00,85.94,86.15,85.89,86.06,416952.0,62.5238,62.6766,62.4875,62.6111,416952.0
2018-10-02 10:30:00,86.05,86.29,85.82,86.26,432321.0,62.6039,62.7785,62.4365,62.7566,432321.0
2018-10-02 11:00:00,86.27,86.49,86.22,86.47,452604.0,62.7639,62.924,62.7275,62.9094,452604.0
2018-10-02 11:30:00,86.47,86.58,86.35,86.54,564435.0,62.9094,62.9894,62.8221,62.9603,564435.0
2018-10-02 12:00:00,86.53,86.58,86.42,86.56,282947.0,62.9531,62.9894,62.873,62.9749,282947.0
2018-10-02 12:30:00,86.57,86.67,86.47,86.59,362333.0,62.9822,63.0549,62.9094,62.9967,362333.0
2018-10-02 13:00:00,86.6,86.62,86.52,86.57,254056.0,63.004,63.0185,62.9458,62.9822,254056.0
2018-10-02 13:30:00,86.57,86.63,86.51,86.59,223522.0,62.9822,63.0258,62.9385,62.9967,223522.0
2018-10-02 14:00:00,86.58,86.65,86.56,86.62,343678.0,62.9894,63.0404,62.9749,63.0185,343678.0
2018-10-02 14:30:00,86.63,86.64,86.35,86.38,380772.0,63.0258,63.0331,62.8221,62.8439,380772.0
2018-10-02 15:00:00,86.38,86.43,86.3,86.42,385916.0,62.8439,62.8803,62.7857,62.873,385916.0
2018-10-02 15:30:00,86.42,86.48,86.32,86.45,834311.0,62.873,62.9167,62.8003,62.8949,834311.0
2018-10-03 09:30:00,86.53,86.71,86.28,86.66,827990.0,62.9531,63.084,62.7712,63.0476,827990.0
2018-10-03 10:00:00,86.65,86.89,86.57,86.8,539005.0,63.0404,63.215,62.9822,63.1495,539005.0
2018-10-03 10:30:00,86.79,86.81,86.37,86.68,806889.0,63.1422,63.1568,62.8367,63.0622,806889.0
2018-10-03 11:00:00,86.68,86.83,86.35,86.59,643581.0,63.0622,63.1713,62.8221,62.9967,643581.0
2018-10-03 11:30:00,86.57,86.59,86.26,86.49,567384.0,62.9822,62.9967,62.7566,62.924,567384.0
2018-10-03 12:00:00,86.49,86.5,86.22,86.29,316879.0,62.924,62.9312,62.7275,62.7785,316879.0
2018-10-03 12:30:00,86.29,86.35,86.19,86.3,364500.0,62.7785,62.8221,62.7057,62.7857,364500.0
2018-10-03 13:00:00,86.3,86.46,86.27,86.44,368130.0,62.7857,62.9021,62.7639,62.8876,368130.0
2018-10-03 13:30:00,86.45,86.49,86.25,86.42,262108.0,62.8949,62.924,62.7494,62.873,262108.0
2018-10-03 14:00:00,86.42,86.43,86.18,86.27,436574.0,62.873,62.8803,62.6984,62.7639,436574.0
2018-10-03 14:30:00,86.26,86.26,86.01,86.13,504731.0,62.7566,62.7566,62.5748,62.6621,504731.0
2018-10-03 15:00:00,86.12,86.19,85.97,86.03,474129.0,62.6548,62.7057,62.5457,62.5893,474129.0
2018-10-03 15:30:00,86.03,86.17,86.02,86.14,1209932.0,62.5893,62.6912,62.582,62.6693,1209932.0
2018-10-04 09:30:00,85.5,86.08,85.4,85.94,687678.0,62.2037,62.6257,62.131,62.5238,687678.0
2018-10-04 10:00:00,85.94,85.96,85.66,85.93,523942.0,62.5238,62.5384,62.3201,62.5166,523942.0
2018-10-04 10:30:00,85.92,86.04,85.77,85.82,523857.0,62.5093,62.5966,62.4001,62.4365,523857.0
2018-10-04 11:00:00,85.82,86.01,85.81,85.82,355508.0,62.4365,62.5748,62.4292,62.4365,355508.0
2018-10-04 11:30:00,85.81,85.86,85.61,85.63,621698.0,62.4292,62.4656,62.2837,62.2983,621698.0
2018-10-04 12:00:00,85.64,85.66,85.33,85.44,807331.0,62.3056,62.3201,62.08,62.1601,807331.0
2018-10-04 12:30:00,85.44,85.72,85.41,85.59,323345.0,62.1601,62.3638,62.1382,62.2692,323345.0
2018-10-04 13:00:00,85.59,85.65,85.47,85.62,339533.0,62.2692,62.3128,62.1819,62.291,339533.0
2018-10-04 13:30:00,85.61,85.61,85.25,85.37,525992.0,62.2837,62.2837,62.0218,62.1091,525992.0
2018-10-04 14:00:00,85.36,85.43,85.26,85.33,400807.0,62.1019,62.1528,62.0291,62.08,400807.0
2018-10-04 14:30:00,85.33,85.58,85.27,85.54,494781.0,62.08,62.2619,62.0364,62.2328,494781.0
2018-10-04 15:00:00,85.53,85.62,85.45,85.47,496132.0,62.2255,62.291,62.1673,62.1819,496132.0
2018-10-04 15:30:00,85.47,85.64,85.37,85.57,1185904.0,62.1819,62.3056,62.1091,62.2546,1185904.0
2018-10-05 09:30:00,85.31,85.7,85.12,85.32,759404.0,62.0655,62.3492,61.9273,62.0728,759404.0
2018-10-05 10:00:00,85.34,85.62,85.34,85.51,407312.0,62.0873,62.291,62.0873,62.211,407312.0
2018-10-05 10:30:00,85.52,85.64,85.29,85.38,508621.0,62.2183,62.3056,62.0509,62.1164,508621.0
2018-10-05 11:00:00,85.38,85.38,85.16,85.25,496312.0,62.1164,62.1164,61.9564,62.0218,496312.0
2018-10-05 11:30:00,85.26,85.27,84.99,85.01,448465.0,62.0291,62.0364,61.8327,61.8472,448465.0
2018-10-05 12:00:00,85.02,85.23,85.01,85.17,438337.0,61.8545,62.0073,61.8472,61.9636,438337.0
2018-10-05 12:30:00,85.17,85.31,85.04,85.21,342502.0,61.9636,62.0655,61.8691,61.9927,342502.0
2018-10-05 13:00:00,85.21,85.25,84.96,85.02,300868.0,61.9927,62.0218,61.8108,61.8545,300868.0
2018-10-05 13:30:00,85.02,85.26,84.93,85.16,285547.0,61.8545,62.0291,61.789,61.9564,285547.0
2018-10-05 14:00:00,85.15,85.23,85.04,85.05,273754.0,61.9491,62.0073,61.8691,61.8763,273754.0
2018-10-05 14:30:00,85.06,85.23,84.96,85.23,407022.0,61.8836,62.0073,61.8108,62.0073,407022.0
2018-10-05 15:00:00,85.23,85.25,85.08,85.15,359568.0,62.0073,62.0218,61.8982,61.9491,359568.0
2018-10-05 15:30:00,85.15,85.35,85.02,85.34,1564829.0,61.9491,62.0946,61.8545,62.0873,1564829.0
2018-10-08 09:30:00,84.79,85.73,84.65,85.67,1058198.0,61.6872,62.371,61.5853,62.3274,1058198.0
2018-10-08 10:00:00,85.67,85.92,85.53,85.58,537946.0,62.3274,62.5093,62.2255,62.2619,537946.0
2018-10-08 10:30:00,85.58,85.79,85.48,85.53,477213.0,62.2619,62.4147,62.1892,62.2255,477213.0
2018-10-08 11:00:00,85.52,85.63,85.39,85.59,470916.0,62.2183,62.2983,62.1237,62.2692,470916.0
2018-10-08 11:30:00,85.59,85.65,85.3,85.37,575326.0,62.2692,62.3128,62.0582,62.1091,575326.0
2018-10-08 12:00:00,85.38,85.56,85.32,85.55,344265.0,62.1164,62.2474,62.0728,62.2401,344265.0
2018-10-08 12:30:00,85.55,85.63,85.32,85.54,507117.0,62.2401,62.2983,62.0728,62.2328,507117.0
2018-10-08 13:00:00,85.53,85.8,85.49,85.76,428139.0,62.2255,62.422,62.1964,62.3929,428139.0
2018-10-08 13:30:00,85.76,85.97,85.75,85.84,442528.0,62.3929,62.5457,62.3856,62.4511,442528.0
2018-10-08 14:00:00,85.84,86.11,85.81,86.02,472139.0,62.4511,62.6475,62.4292,62.582,472139.0
2018-10-08 14:30:00,86.02,86.16,85.96,86.06,372467.0,62.582,62.6839,62.5384,62.6111,372467.0
2018-10-08 15:00:00,86.06,86.28,86.04,86.24,560758.0,62.6111,62.7712,62.5966,62.7421,560758.0
2018-10-08 15:30:00,86.25,86.31,86.13,86.18,1663983.0,62.7494,62.793,62.6621,62.6984,1663983.0
2018-10-09 09:30:00,86.38,86.64,85.74,86.31,941937.0,62.8439,63.0331,62.3783,62.793,941937.0
2018-10-09 10:00:00,86.31,86.34,85.95,86.23,504138.0,62.793,62.8148,62.5311,62.7348,504138.0
2018-10-09 10:30:00,86.21,86.46,86.15,86.16,545761.0,62.7203,62.9021,62.6766,62.6839,545761.0
2018-10-09 11:00:00,86.15,86.26,86.04,86.16,572930.0,62.6766,62.7566,62.5966,62.6839,572930.0
2018-10-09 11:30:00,86.16,86.4,85.99,86.4,398992.0,62.6839,62.8585,62.5602,62.8585,398992.0
2018-10-09 12:00:00,86.39,86.52,86.36,86.45,418669.0,62.8512,62.9458,62.8294,62.8949,418669.0
2018-10-09 12:30:00,86.46,86.56,86.22,86.55,742243.0,62.9021,62.9749,62.7275,62.9676,742243.0
2018-10-09 13:00:00,86.54,86.59,86.37,86.48,371686.0,62.9603,62.9967,62.8367,62.9167,371686.0
2018-10-09 13:30:00,86.48,86.75,86.44,86.64,384374.0,62.9167,63.1131,62.8876,63.0331,384374.0
2018-10-09 14:00:00,86.64,86.83,86.61,86.83,394328.0,63.0331,63.1713,63.0113,63.1713,394328.0
2018-10-09 14:30:00,86.84,86.88,86.58,86.6,425184.0,63.1786,63.2077,62.9894,63.004,425184.0
2018-10-09 15:00:00,86.61,86.68,86.32,86.36,434803.0,63.0113,63.0622,62.8003,62.8294,434803.0
2018-10-09 15:30:00,86.36,86.59,86.31,86.51,1033499.0,62.8294,62.9967,62.793,62.9385,1033499.0
2018-10-10 09:30:00,86.73,86.82,86.19,86.33,1044745.0,63.0986,63.1641,62.7057,62.8076,1044745.0
2018-10-10 10:00:00,86.32,86.47,86.11,86.34,960320.0,62.8003,62.9094,62.6475,62.8148,960320.0
2018-10-10 10:30:00,86.32,86.34,85.76,85.98,772743.0,62.8003,62.8148,62.3929,62.5529,772743.0
2018-10-10 11:00:00,85.98,85.99,85.56,85.78,1053923.0,62.5529,62.5602,62.2474,62.4074,1053923.0
2018-10-10 11:30:00,85.78,85.9,85.61,85.74,775203.0,62.4074,62.4947,62.2837,62.3783,775203.0
2018-10-10 12:00:00,85.73,85.84,85.51,85.59,656791.0,62.371,62.4511,62.211,62.2692,656791.0
2018-10-10 12:30:00,85.59,85.9,85.58,85.75,449523.0,62.2692,62.4947,62.2619,62.3856,449523.0
2018-10-10 13:00:00,85.76,85.86,85.5,85.69,644032.0,62.3929,62.4656,62.2037,62.3419,644032.0
2018-10-10 13:30:00,85.69,85.72,85.43,85.44,457823.0,62.3419,62.3638,62.1528,62.1601,457823.0
2018-10-10 14:00:00,85.44,85.46,85.07,85.15,694478.0,62.1601,62.1746,61.8909,61.9491,694478.0
2018-10-10 14:30:00,85.15,85.24,84.84,84.99,736221.0,61.9491,62.0146,61.7235,61.8327,736221.0
2018-10-10 15:00:00,84.98,85.07,84.65,84.94,1075824.0,61.8254,61.8909,61.5853,61.7963,1075824.0
2018-10-10 15:30:00,84.94,85.02,84.5,84.61,3014909.0,61.7963,61.8545,61.4762,61.5562,3014909.0
2018-10-11 09:30:00,83.94,84.17,83.23,83.76,1609916.0,61.0688,61.2361,60.5522,60.9378,1609916.0
2018-10-11 10:00:00,83.75,83.86,83.25,83.49,1092072.0,60.9305,61.0106,60.5668,60.7414,1092072.0
2018-10-11 10:30:00,83.49,83.59,83.05,83.09,1286361.0,60.7414,60.8141,60.4213,60.4504,1286361.0
2018-10-11 11:00:00,83.1,83.2,82.51,82.56,1310754.0,60.4576,60.5304,60.0284,60.0648,1310754.0
2018-10-11 11:30:00,82.56,83.06,82.5,82.92,1013422.0,60.0648,60.4285,60.0211,60.3267,1013422.0
2018-10-11 12:00:00,82.92,83.25,82.74,83.16,547834.0,60.3267,60.5668,60.1957,60.5013,547834.0
2018-10-11 12:30:00,83.14,83.21,82.86,82.91,560830.0,60.4867,60.5377,60.283,60.3194,560830.0
2018-10-11 13:00:00,82.9,83.08,82.68,82.83,439440.0,60.3121,60.4431,60.1521,60.2612,439440.0
2018-10-11 13:30:00,82.83,82.92,82.48,82.79,478756.0,60.2612,60.3267,60.0066,60.2321,478756.0
2018-10-11 14:00:00,82.79,82.82,82.28,82.36,791672.0,60.2321,60.2539,59.8611,59.9193,791672.0
2018-10-11 14:30:00,82.36,82.37,81.17,81.79,1980561.0,59.9193,59.9265,59.0535,59.5046,1980561.0
2018-10-11 15:00:00,81.77,82.49,81.57,82.19,1810468.0,59.49,60.0139,59.3445,59.7956,1810468.0
2018-10-11 15:30:00,82.19,82.25,81.58,81.6,2969588.0,59.7956,59.8392,59.3518,59.3664,2969588.0
2018-10-12 09:30:00,82.13,82.24,81.71,82.1,1195394.0,59.7519,59.832,59.4464,59.7301,1195394.0
2018-10-12 10:00:00,82.1,82.12,81.38,81.38,898746.0,59.7301,59.7447,59.2063,59.2063,898746.0
2018-10-12 10:30:00,81.38,81.9,81.33,81.86,776707.0,59.2063,59.5846,59.1699,59.5555,776707.0
2018-10-12 11:00:00,81.87,81.89,81.51,81.56,539673.0,59.5628,59.5773,59.3009,59.3373,539673.0
2018-10-12 11:30:00,81.56,81.56,81.13,81.22,561857.0,59.3373,59.3373,59.0244,59.0899,561857.0
2018-10-12 12:00:00,81.21,81.25,80.96,81.0,608621.0,59.0826,59.1117,58.9007,58.9298,608621.0
2018-10-12 12:30:00,81.01,81.18,80.44,80.85,833739.0,58.9371,59.0608,58.5224,58.8207,833739.0
2018-10-12 13:00:00,80.83,80.96,80.71,80.72,559503.0,58.8062,58.9007,58.7189,58.7261,559503.0
2018-10-12 13:30:00,80.71,80.88,80.43,80.68,485654.0,58.7189,58.8425,58.5151,58.697,485654.0
2018-10-12 14:00:00,80.68,80.71,80.27,80.7,728349.0,58.697,58.7189,58.3987,58.7116,728349.0
2018-10-12 14:30:00,80.69,80.97,80.54,80.91,570963.0,58.7043,58.908,58.5952,58.8644,570963.0
2018-10-12 15:00:00,80.9,81.38,80.69,81.28,663522.0,58.8571,59.2063,58.7043,59.1335,663522.0
2018-10-12 15:30:00,81.28,81.7,81.09,81.36,2144893.0,59.1335,59.4391,58.9953,59.1917,2144893.0
2018-10-15 09:30:00,81.38,81.65,81.22,81.26,714477.0,59.2063,59.4027,59.0899,59.119,714477.0
2018-10-15 10:00:00,81.27,81.52,81.18,81.47,418005.0,59.1263,59.3082,59.0608,59.2718,418005.0
2018-10-15 10:30:00,81.46,81.69,81.35,81.49,285068.0,59.2645,59.4318,59.1845,59.2863,285068.0
2018-10-15 11:00:00,81.49,81.74,81.36,81.66,319372.0,59.2863,59.4682,59.1917,59.41,319372.0
2018-10-15 11:30:00,81.66,81.7,81.13,81.17,360611.0,59.41,59.4391,59.0244,59.0535,360611.0
2018-10-15 12:00:00,81.17,81.17,81.01,81.08,347210.0,59.0535,59.0535,58.9371,58.988,347210.0
2018-10-15 12:30:00,81.09,81.24,81.03,81.03,282657.0,58.9953,59.1044,58.9517,58.9517,282657.0
2018-10-15 13:00:00,81.03,81.24,81.02,81.15,200749.0,58.9517,59.1044,58.9444,59.039,200749.0
2018-10-15 13:30:00,81.14,81.34,81.1,81.22,330023.0,59.0317,59.1772,59.0026,59.0899,330023.0
2018-10-15 14:00:00,81.22,81.24,81.03,81.17,325331.0,59.0899,59.1044,58.9517,59.0535,325331.0
2018-10-15 14:30:00,81.17,81.59,81.15,81.49,411248.0,59.0535,59.3591,59.039,59.2863,411248.0
2018-10-15 15:00:00,81.49,81.51,81.09,81.1,597243.0,59.2863,59.3009,58.9953,59.0026,597243.0
2018-10-15 15:30:00,81.09,81.24,80.82,80.82,1697864.0,58.9953,59.1044,58.7989,58.7989,1697864.0
2018-10-16 09:30:00,80.51,80.95,80.01,80.91,1188461.0,58.5733,58.8935,58.2096,58.8644,1188461.0
2018-10-16 10:00:00,80.91,81.26,80.78,80.78,613795.0,58.8644,59.119,58.7698,58.7698,613795.0
2018-10-16 10:30:00,80.77,81.06,80.74,81.03,476775.0,58.7625,58.9735,58.7407,58.9517,476775.0
2018-10-16 11:00:00,81.04,81.11,80.89,80.99,464295.0,58.9589,59.0099,58.8498,58.9226,464295.0
2018-10-16 11:30:00,80.99,81.1,80.88,80.98,344024.0,58.9226,59.0026,58.8425,58.9153,344024.0
2018-10-16 12:00:00,80.98,81.14,80.79,80.82,305049.0,58.9153,59.0317,58.7771,58.7989,305049.0
2018-10-16 12:30:00,80.83,80.89,80.76,80.8,277306.0,58.8062,58.8498,58.7552,58.7843,277306.0
2018-10-16 13:00:00,80.8,80.87,80.67,80.87,331799.0,58.7843,58.8353,58.6898,58.8353,331799.0
2018-10-16 13:30:00,80.87,81.11,80.76,80.8,343148.0,58.8353,59.0099,58.7552,58.7843,343148.0
2018-10-16 14:00:00,80.81,81.1,80.81,81.07,333230.0,58.7916,59.0026,58.7916,58.9808,333230.0
2018-10-16 14:30:00,81.08,81.16,80.91,80.95,375010.0,58.988,59.0462,58.8644,58.8935,375010.0
2018-10-16 15:00:00,80.96,81.08,80.86,80.95,408953.0,58.9007,58.988,58.828,58.8935,408953.0
2018-10-16 15:30:00,80.94,81.27,80.9,81.17,1290405.0,58.8862,59.1263,58.8571,59.0535,1290405.0
2018-10-17 09:30:00,80.94,81.34,80.81,80.83,580217.0,58.8862,59.1772,58.7916,58.8062,580217.0
2018-10-17 10:00:00,80.81,81.1,80.76,80.83,451489.0,58.7916,59.0026,58.7552,58.8062,451489.0
2018-10-17 10:30:00,80.82,80.82,80.35,80.47,597851.0,58.7989,58.7989,58.4569,58.5442,597851.0
2018-10-17 11:00:00,80.46,80.8,80.34,80.76,385064.0,58.537,58.7843,58.4497,58.7552,385064.0
2018-10-17 11:30:00,80.77,80.87,80.56,80.84,333291.0,58.7625,58.8353,58.6097,58.8134,333291.0
2018-10-17 12:00:00,80.86,81.01,80.8,81.01,456043.0,58.828,58.9371,58.7843,58.9371,456043.0
2018-10-17 12:30:00,81.01,81.24,80.98,81.23,478279.0,58.9371,59.1044,58.9153,59.0972,478279.0
2018-10-17 13:00:00,81.23,81.26,81.09,81.21,354564.0,59.0972,59.119,58.9953,59.0826,354564.0
2018-10-17 13:30:00,81.22,81.32,81.15,81.32,438813.0,59.0899,59.1626,59.039,59.1626,438813.0
2018-10-17 14:00:00,81.31,81.43,81.09,81.28,940991.0,59.1554,59.2427,58.9953,59.1335,940991.0
2018-10-17 14:30:00,81.28,81.38,81.09,81.27,669368.0,59.1335,59.2063,58.9953,59.1263,669368.0
2018-10-17 15:00:00,81.27,81.44,81.21,81.31,573608.0,59.1263,59.2499,59.0826,59.1554,573608.0
2018-10-17 15:30:00,81.32,81.52,81.08,81.49,1655372.0,59.1626,59.3082,58.988,59.2863,1655372.0
2018-10-18 09:30:00,81.2,82.1,81.2,81.59,1335071.0,59.0753,59.7301,59.0753,59.3591,1335071.0
2018-10-18 10:00:00,81.59,82.04,81.56,82.02,1010947.0,59.3591,59.6865,59.3373,59.6719,1010947.0
2018-10-18 10:30:00,82.02,82.47,81.96,82.43,1023400.0,59.6719,59.9993,59.6283,59.9702,1023400.0
2018-10-18 11:00:00,82.44,82.45,82.04,82.3,769611.0,59.9775,59.9848,59.6865,59.8756,769611.0
2018-10-18 11:30:00,82.31,82.38,81.94,82.09,1188986.0,59.8829,59.9338,59.6137,59.7228,1188986.0
2018-10-18 12:00:00,82.08,82.25,81.93,82.17,970070.0,59.7156,59.8392,59.6064,59.781,970070.0
2018-10-18 12:30:00,82.17,82.28,81.95,82.0,684297.0,59.781,59.8611,59.621,59.6574,684297.0
2018-10-18 13:00:00,82.01,82.15,81.89,81.98,717643.0,59.6646,59.7665,59.5773,59.6428,717643.0
2018-10-18 13:30:00,81.99,82.05,81.62,81.63,943087.0,59.6501,59.6937,59.3809,59.3882,943087.0
2018-10-18 14:00:00,81.63,81.88,81.61,81.82,810503.0,59.3882,59.5701,59.3736,59.5264,810503.0
2018-10-18 14:30:00,81.8,81.91,81.64,81.76,608132.0,59.5119,59.5919,59.3955,59.4828,608132.0
2018-10-18 15:00:00,81.76,81.87,81.51,81.76,765162.0,59.4828,59.5628,59.3009,59.4828,765162.0
2018-10-18 15:30:00,81.75,81.88,81.58,81.88,2083890.0,59.4755,59.5701,59.3518,59.5701,2083890.0
2018-10-19 09:30:00,81.66,82.19,81.51,82.0,1979916.0,59.41,59.7956,59.3009,59.6574,1979916.0
2018-10-19 10:00:00,82.01,82.3,81.99,82.08,440450.0,59.6646,59.8756,59.6501,59.7156,440450.0
2018-10-19 10:30:00,82.08,82.36,82.01,82.36,489944.0,59.7156,59.9193,59.6646,59.9193,489944.0
2018-10-19 11:00:00,82.36,82.47,82.17,82.26,422361.0,59.9193,59.9993,59.781,59.8465,422361.0
2018-10-19 11:30:00,82.26,82.4,82.02,82.35,448729.0,59.8465,59.9484,59.6719,59.912,448729.0
2018-10-19 12:00:00,82.35,82.41,82.16,82.16,360282.0,59.912,59.9557,59.7738,59.7738,360282.0
2018-10-19 12:30:00,82.16,82.28,82.08,82.18,396941.0,59.7738,59.8611,59.7156,59.7883,396941.0
2018-10-19 13:00:00,82.17,82.36,82.09,82.31,308077.0,59.781,59.9193,59.7228,59.8829,308077.0
2018-10-19 13:30:00,82.31,82.34,82.16,82.19,306759.0,59.8829,59.9047,59.7738,59.7956,306759.0
2018-10-19 14:00:00,82.18,82.19,81.82,82.02,459221.0,59.7883,59.7956,59.5264,59.6719,459221.0
2018-10-19 14:30:00,82.03,82.21,81.96,82.07,413470.0,59.6792,59.8101,59.6283,59.7083,413470.0
2018-10-19 15:00:00,82.08,82.16,81.92,82.11,472032.0,59.7156,59.7738,59.5992,59.7374,472032.0
2018-10-19 15:30:00,82.11,82.17,81.95,81.96,1186526.0,59.7374,59.781,59.621,59.6283,1186526.0
2018-10-22 09:30:00,82.0,82.18,81.43,81.53,879211.0,59.6574,59.7883,59.2427,59.3154,879211.0
2018-10-22 10:00:00,81.52,81.52,80.93,81.05,802238.0,59.3082,59.3082,58.8789,58.9662,802238.0
2018-10-22 10:30:00,81.05,81.35,80.96,81.15,609304.0,58.9662,59.1845,58.9007,59.039,609304.0
2018-10-22 11:00:00,81.14,81.3,81.09,81.12,518644.0,59.0317,59.1481,58.9953,59.0171,518644.0
2018-10-22 11:30:00,81.12,81.19,80.9,80.94,365992.0,59.0171,59.0681,58.8571,58.8862,365992.0
2018-10-22 12:00:00,80.95,81.03,80.8,80.96,364897.0,58.8935,58.9517,58.7843,58.9007,364897.0
2018-10-22 12:30:00,80.96,81.0,80.71,80.75,420462.0,58.9007,58.9298,58.7189,58.748,420462.0
2018-10-22 13:00:00,80.74,80.88,80.7,80.71,249434.0,58.7407,58.8425,58.7116,58.7189,249434.0
2018-10-22 13:30:00,80.71,80.85,80.64,80.66,355174.0,58.7189,58.8207,58.6679,58.6825,355174.0
2018-10-22 14:00:00,80.66,80.93,80.66,80.91,388067.0,58.6825,58.8789,58.6825,58.8644,388067.0
2018-10-22 14:30:00,80.9,81.2,80.86,81.17,336538.0,58.8571,59.0753,58.828,59.0535,336538.0
2018-10-22 15:00:00,81.16,81.33,81.09,81.17,516432.0,59.0462,59.1699,58.9953,59.0535,516432.0
2018-10-22 15:30:00,81.17,81.31,81.1,81.14,971295.0,59.0535,59.1554,59.0026,59.0317,971295.0
2018-10-23 09:30:00,80.06,80.12,79.32,79.35,1452963.0,58.246,58.2896,57.7076,57.7294,1452963.0
2018-10-23 10:00:00,79.34,79.55,78.71,79.02,1467520.0,57.7221,57.8749,57.2638,57.4893,1467520.0
2018-10-23 10:30:00,79.02,79.4,78.87,79.31,1023047.0,57.4893,57.7658,57.3802,57.7003,1023047.0
2018-10-23 11:00:00,79.31,79.56,79.2,79.2,864802.0,57.7003,57.8822,57.6203,57.6203,864802.0
2018-10-23 11:30:00,79.2,79.28,78.75,78.84,884679.0,57.6203,57.6785,57.2929,57.3584,884679.0
2018-10-23 12:00:00,78.84,79.18,78.76,79.04,852389.0,57.3584,57.6057,57.3002,57.5039,852389.0
2018-10-23 12:30:00,79.04,79.4,79.01,79.35,551924.0,57.5039,57.7658,57.4821,57.7294,551924.0
2018-10-23 13:00:00,79.35,79.65,79.31,79.52,589218.0,57.7294,57.9477,57.7003,57.8531,589218.0
2018-10-23 13:30:00,79.53,79.67,79.25,79.27,646938.0,57.8604,57.9622,57.6567,57.6712,646938.0
2018-10-23 14:00:00,79.28,79.76,79.22,79.73,600482.0,57.6785,58.0277,57.6348,58.0059,600482.0
2018-10-23 14:30:00,79.74,80.29,79.72,80.15,759263.0,58.0131,58.4133,57.9986,58.3114,759263.0
2018-10-23 15:00:00,80.14,80.46,80.13,80.32,823584.0,58.3042,58.537,58.2969,58.4351,823584.0
2018-10-23 15:30:00,80.32,80.35,79.8,79.83,1822425.0,58.4351,58.4569,58.0568,58.0786,1822425.0
2018-10-24 09:30:00,80.13,80.26,79.68,79.74,627546.0,58.2969,58.3915,57.9695,58.0131,627546.0
2018-10-24 10:00:00,79.75,79.8,79.38,79.54,635715.0,58.0204,58.0568,57.7512,57.8676,635715.0
2018-10-24 10:30:00,79.56,79.65,79.08,79.08,740936.0,57.8822,57.9477,57.533,57.533,740936.0
2018-10-24 11:00:00,79.09,79.19,78.67,78.98,926552.0,57.5403,57.613,57.2347,57.4602,926552.0
2018-10-24 11:30:00,78.99,79.55,78.95,79.46,650258.0,57.4675,57.8749,57.4384,57.8094,650258.0
2018-10-24 12:00:00,79.47,79.55,79.2,79.35,450021.0,57.8167,57.8749,57.6203,57.7294,450021.0
2018-10-24 12:30:00,79.34,79.37,79.02,79.3,400205.0,57.7221,57.744,57.4893,57.693,400205.0
2018-10-24 13:00:00,79.29,79.3,78.2,78.77,1174873.0,57.6858,57.693,56.8928,57.3074,1174873.0
2018-10-24 13:30:00,78.78,79.0,78.62,78.75,769193.0,57.3147,57.4748,57.1983,57.2929,769193.0
2018-10-24 14:00:00,78.75,78.94,78.59,78.91,804266.0,57.2929,57.4311,57.1765,57.4093,804266.0
2018-10-24 14:30:00,78.93,79.2,78.55,78.58,721896.0,57.4239,57.6203,57.1474,57.1692,721896.0
2018-10-24 15:00:00,78.57,78.57,77.97,78.01,1146130.0,57.1619,57.1619,56.7254,56.7545,1146130.0
2018-10-24 15:30:00,78.01,78.39,77.55,77.62,2628786.0,56.7545,57.031,56.4199,56.4708,2628786.0
2018-10-25 09:30:00,78.49,78.88,78.01,78.3,1208420.0,57.1037,57.3875,56.7545,56.9655,1208420.0
2018-10-25 10:00:00,78.29,78.55,77.96,78.14,828695.0,56.9582,57.1474,56.7181,56.8491,828695.0
2018-10-25 10:30:00,78.14,78.31,77.87,77.91,841357.0,56.8491,56.9728,56.6527,56.6818,841357.0
2018-10-25 11:00:00,77.9,78.4,77.74,78.4,682540.0,56.6745,57.0383,56.5581,57.0383,682540.0
2018-10-25 11:30:00,78.4,78.49,78.13,78.24,478172.0,57.0383,57.1037,56.8418,56.9219,478172.0
2018-10-25 12:00:00,78.24,78.34,78.05,78.08,504009.0,56.9219,56.9946,56.7836,56.8055,504009.0
2018-10-25 12:30:00,78.08,78.34,78.05,78.27,357837.0,56.8055,56.9946,56.7836,56.9437,357837.0
2018-10-25 13:00:00,78.27,78.31,77.89,78.09,454367.0,56.9437,56.9728,56.6672,56.8127,454367.0
2018-10-25 13:30:00,78.1,78.43,78.09,78.38,386866.0,56.82,57.0601,56.8127,57.0237,386866.0
2018-10-25 14:00:00,78.37,78.58,78.25,78.54,574003.0,57.0164,57.1692,56.9291,57.1401,574003.0
2018-10-25 14:30:00,78.54,78.86,78.49,78.73,492408.0,57.1401,57.3729,57.1037,57.2783,492408.0
2018-10-25 15:00:00,78.74,79.05,78.69,78.76,715631.0,57.2856,57.5112,57.2492,57.3002,715631.0
2018-10-25 15:30:00,78.77,78.83,78.09,78.3,1743365.0,57.3074,57.3511,56.8127,56.9655,1743365.0
2018-10-26 09:30:00,77.87,77.98,77.37,77.61,1202460.0,56.6527,56.7327,56.2889,56.4635,1202460.0
2018-10-26 10:00:00,77.61,77.68,77.04,77.31,1114917.0,56.4635,56.5144,56.0488,56.2453,1114917.0
2018-10-26 10:30:00,77.31,77.36,77.01,77.11,1089587.0,56.2453,56.2816,56.027,56.0997,1089587.0
2018-10-26 11:00:00,77.11,77.77,77.08,77.73,822489.0,56.0997,56.5799,56.0779,56.5508,822489.0
2018-10-26 11:30:00,77.73,78.06,77.55,77.56,878558.0,56.5508,56.7909,56.4199,56.4271,878558.0
2018-10-26 12:00:00,77.56,78.24,77.56,78.04,708726.0,56.4271,56.9219,56.4271,56.7763,708726.0
2018-10-26 12:30:00,78.04,78.28,77.96,78.03,677503.0,56.7763,56.951,56.7181,56.7691,677503.0
2018-10-26 13:00:00,78.02,78.41,77.99,78.08,674564.0,56.7618,57.0455,56.74,56.8055,674564.0
2018-10-26 13:30:00,78.08,78.08,77.73,77.89,661921.0,56.8055,56.8055,56.5508,56.6672,661921.0
2018-10-26 14:00:00,77.88,77.96,77.33,77.54,989303.0,56.6599,56.7181,56.2598,56.4126,989303.0
2018-10-26 14:30:00,77.54,77.75,77.03,77.11,816826.0,56.4126,56.5654,56.0415,56.0997,816826.0
2018-10-26 15:00:00,77.11,77.53,76.96,77.39,1450472.0,56.0997,56.4053,55.9906,56.3035,1450472.0
2018-10-26 15:30:00,77.38,78.05,77.14,77.54,2631988.0,56.2962,56.7836,56.1216,56.4126,2631988.0
2018-10-29 09:30:00,78.07,78.2,77.82,77.87,958657.0,56.7982,56.8928,56.6163,56.6527,958657.0
2018-10-29 10:00:00,77.87,78.37,77.86,78.31,571449.0,56.6527,57.0164,56.6454,56.9728,571449.0
2018-10-29 10:30:00,78.32,78.43,77.94,78.1,537204.0,56.9801,57.0601,56.7036,56.82,537204.0
2018-10-29 11:00:00,78.09,78.21,77.73,78.13,547193.0,56.8127,56.9,56.5508,56.8418,547193.0
2018-10-29 11:30:00,78.13,78.42,77.99,78.02,432342.0,56.8418,57.0528,56.74,56.7618,432342.0
2018-10-29 12:00:00,78.02,78.08,77.75,77.89,726276.0,56.7618,56.8055,56.5654,56.6672,726276.0
2018-10-29 12:30:00,77.87,78.07,77.75,77.8,459140.0,56.6527,56.7982,56.5654,56.6017,459140.0
2018-10-29 13:00:00,77.79,78.13,77.77,77.86,376907.0,56.5945,56.8418,56.5799,56.6454,376907.0
2018-10-29 13:30:00,77.85,78.06,77.84,77.88,489269.0,56.6381,56.7909,56.6308,56.6599,489269.0
2018-10-29 14:00:00,77.88,77.9,77.36,77.36,1006359.0,56.6599,56.6745,56.2816,56.2816,1006359.0
2018-10-29 14:30:00,77.35,77.53,77.0,77.08,810061.0,56.2744,56.4053,56.0197,56.0779,810061.0
2018-10-29 15:00:00,77.08,77.09,76.53,76.77,1776001.0,56.0779,56.0852,55.6778,55.8524,1776001.0
2018-10-29 15:30:00,76.76,77.21,76.22,77.11,3270443.0,55.8451,56.1725,55.4522,56.0997,3270443.0
2018-10-30 09:30:00,77.62,78.74,77.42,78.66,1339001.0,56.4708,57.2856,56.3253,57.2274,1339001.0
2018-10-30 10:00:00,78.66,78.7,78.02,78.07,1050454.0,57.2274,57.2565,56.7618,56.7982,1050454.0
2018-10-30 10:30:00,78.08,78.12,77.55,77.88,942775.0,56.8055,56.8346,56.4199,56.6599,942775.0
2018-10-30 11:00:00,77.87,78.48,77.7,78.42,1331902.0,56.6527,57.0965,56.529,57.0528,1331902.0
2018-10-30 11:30:00,78.43,78.67,78.14,78.14,967784.0,57.0601,57.2347,56.8491,56.8491,967784.0
2018-10-30 12:00:00,78.14,78.26,77.96,78.11,949032.0,56.8491,56.9364,56.7181,56.8273,949032.0
2018-10-30 12:30:00,78.11,78.14,77.86,77.92,759448.0,56.8273,56.8491,56.6454,56.689,759448.0
2018-10-30 13:00:00,77.91,78.21,77.84,77.93,760419.0,56.6818,56.9,56.6308,56.6963,760419.0
2018-10-30 13:30:00,77.92,78.14,77.84,78.1,738787.0,56.689,56.8491,56.6308,56.82,738787.0
2018-10-30 14:00:00,78.09,78.26,77.87,78.1,753689.0,56.8127,56.9364,56.6527,56.82,753689.0
2018-10-30 14:30:00,78.1,78.59,78.0,78.49,617945.0,56.82,57.1765,56.7472,57.1037,617945.0
2018-10-30 15:00:00,78.49,78.86,78.28,78.76,898662.0,57.1037,57.3729,56.951,57.3002,898662.0
2018-10-30 15:30:00,78.77,79.03,78.66,78.8,2207166.0,57.3074,57.4966,57.2274,57.3293,2207166.0
2018-10-31 09:30:00,79.34,79.45,78.9,79.41,1163697.0,57.7221,57.8022,57.402,57.7731,1163697.0
2018-10-31 10:00:00,79.42,79.73,79.13,79.7,616259.0,57.7803,58.0059,57.5694,57.984,616259.0
2018-10-31 10:30:00,79.7,80.22,79.7,80.18,1059555.0,57.984,58.3624,57.984,58.3333,1059555.0
2018-10-31 11:00:00,80.18,80.36,79.94,80.12,672861.0,58.3333,58.4642,58.1587,58.2896,672861.0
2018-10-31 11:30:00,80.13,80.23,79.95,80.18,609912.0,58.2969,58.3696,58.1659,58.3333,609912.0
2018-10-31 12:00:00,80.18,80.23,79.89,80.06,524133.0,58.3333,58.3696,58.1223,58.246,524133.0
2018-10-31 12:30:00,80.07,80.2,79.97,80.08,456354.0,58.2532,58.3478,58.1805,58.2605,456354.0
2018-10-31 13:00:00,80.09,80.34,80.06,80.27,465350.0,58.2678,58.4497,58.246,58.3987,465350.0
2018-10-31 13:30:00,80.27,80.29,80.08,80.09,504466.0,58.3987,58.4133,58.2605,58.2678,504466.0
2018-10-31 14:00:00,80.1,80.11,79.8,79.84,675139.0,58.2751,58.2823,58.0568,58.0859,675139.0
2018-10-31 14:30:00,79.86,80.07,79.8,80.05,553639.0,58.1005,58.2532,58.0568,58.2387,553639.0
2018-10-31 15:00:00,80.04,80.34,80.03,80.13,928303.0,58.2314,58.4497,58.2241,58.2969,928303.0
2018-10-31 15:30:00,80.12,80.16,79.57,79.68,2461869.0,58.2896,58.3187,57.8895,57.9695,2461869.0
2018-11-01 09:30:00,79.83,79.97,79.32,79.9,974057.0,58.0786,58.1805,57.7076,58.1296,974057.0
2018-11-01 10:00:00,79.88,80.2,79.72,80.02,840331.0,58.115,58.3478,57.9986,58.2169,840331.0
2018-11-01 10:30:00,80.03,80.47,79.97,80.35,580574.0,58.2241,58.5442,58.1805,58.4569,580574.0
2018-11-01 11:00:00,80.35,80.41,80.0,80.05,644188.0,58.4569,58.5006,58.2023,58.2387,644188.0
2018-11-01 11:30:00,80.03,80.05,79.4,79.44,662379.0,58.2241,58.2387,57.7658,57.7949,662379.0
2018-11-01 12:00:00,79.44,79.76,79.3,79.64,553130.0,57.7949,58.0277,57.693,57.9404,553130.0
2018-11-01 12:30:00,79.65,79.83,79.58,79.83,392568.0,57.9477,58.0786,57.8967,58.0786,392568.0
2018-11-01 13:00:00,79.82,79.82,79.49,79.7,365953.0,58.0714,58.0714,57.8313,57.984,365953.0
2018-11-01 13:30:00,79.71,79.75,79.48,79.5,425015.0,57.9913,58.0204,57.824,57.8385,425015.0
2018-11-01 14:00:00,79.5,79.72,79.47,79.66,398871.0,57.8385,57.9986,57.8167,57.9549,398871.0
2018-11-01 14:30:00,79.67,79.72,79.45,79.61,523489.0,57.9622,57.9986,57.8022,57.9186,523489.0
2018-11-01 15:00:00,79.6,80.29,79.56,80.27,1379677.0,57.9113,58.4133,57.8822,58.3987,1379677.0
2018-11-01 15:30:00,80.26,80.75,80.17,80.6,3016865.0,58.3915,58.748,58.326,58.6388,3016865.0
2018-11-02 09:30:00,81.76,82.45,80.68,81.6,1936390.0,59.4828,59.9848,58.697,59.3664,1936390.0
2018-11-02 10:00:00,81.66,82.25,81.3,81.98,1013877.0,59.41,59.8392,59.1481,59.6428,1013877.0
2018-11-02 10:30:00,81.96,82.22,81.51,81.74,783092.0,59.6283,59.8174,59.3009,59.4682,783092.0
2018-11-02 11:00:00,81.74,81.75,81.03,81.63,903602.0,59.4682,59.4755,58.9517,59.3882,903602.0
2018-11-02 11:30:00,81.61,81.9,81.34,81.62,704444.0,59.3736,59.5846,59.1772,59.3809,704444.0
2018-11-02 12:00:00,81.61,81.62,80.92,81.08,755854.0,59.3736,59.3809,58.8716,58.988,755854.0
2018-11-02 12:30:00,81.09,81.19,80.23,80.43,690969.0,58.9953,59.0681,58.3696,58.5151,690969.0
2018-11-02 13:00:00,80.43,80.75,80.27,80.73,541425.0,58.5151,58.748,58.3987,58.7334,541425.0
2018-11-02 13:30:00,80.73,81.09,80.72,80.83,490683.0,58.7334,58.9953,58.7261,58.8062,490683.0
2018-11-02 14:00:00,80.83,81.23,80.53,81.17,597577.0,58.8062,59.0972,58.5879,59.0535,597577.0
2018-11-02 14:30:00,81.17,81.77,81.01,81.76,982773.0,59.0535,59.49,58.9371,59.4828,982773.0
2018-11-02 15:00:00,81.77,81.98,81.65,81.79,1109553.0,59.49,59.6428,59.4027,59.5046,1109553.0
2018-11-02 15:30:00,81.79,81.98,81.5,81.93,2929919.0,59.5046,59.6428,59.2936,59.6064,2929919.0
2018-11-05 09:30:00,82.5,82.87,82.02,82.17,1640980.0,60.0211,60.2903,59.6719,59.781,1640980.0
2018-11-05 10:00:00,82.17,82.27,81.7,81.76,1008030.0,59.781,59.8538,59.4391,59.4828,1008030.0
2018-11-05 10:30:00,81.76,82.01,81.65,81.75,842657.0,59.4828,59.6646,59.4027,59.4755,842657.0
2018-11-05 11:00:00,81.74,82.14,81.68,81.85,788618.0,59.4682,59.7592,59.4246,59.5482,788618.0
2018-11-05 11:30:00,81.86,81.93,81.76,81.78,426947.0,59.5555,59.6064,59.4828,59.4973,426947.0
2018-11-05 12:00:00,81.78,81.83,81.51,81.62,491844.0,59.4973,59.5337,59.3009,59.3809,491844.0
2018-11-05 12:30:00,81.62,81.69,81.46,81.56,388308.0,59.3809,59.4318,59.2645,59.3373,388308.0
2018-11-05 13:00:00,81.56,81.87,81.5,81.85,362989.0,59.3373,59.5628,59.2936,59.5482,362989.0
2018-11-05 13:30:00,81.84,82.2,81.82,82.17,610670.0,59.541,59.8029,59.5264,59.781,610670.0
2018-11-05 14:00:00,82.17,82.19,81.71,81.77,576187.0,59.781,59.7956,59.4464,59.49,576187.0
2018-11-05 14:30:00,81.77,81.9,81.71,81.83,416824.0,59.49,59.5846,59.4464,59.5337,416824.0
2018-11-05 15:00:00,81.84,81.87,81.51,81.58,667540.0,59.541,59.5628,59.3009,59.3518,667540.0
2018-11-05 15:30:00,81.58,81.71,81.44,81.6,1869412.0,59.3518,59.4464,59.2499,59.3664,1869412.0
2018-11-06 09:30:00,81.74,81.96,81.43,81.86,901495.0,59.4682,59.6283,59.2427,59.5555,901495.0
2018-11-06 10:00:00,81.85,81.89,81.66,81.66,567140.0,59.5482,59.5773,59.41,59.41,567140.0
2018-11-06 10:30:00,81.67,82.0,81.35,81.94,565837.0,59.4173,59.6574,59.1845,59.6137,565837.0
2018-11-06 11:00:00,81.95,82.08,81.54,81.6,723347.0,59.621,59.7156,59.3227,59.3664,723347.0
2018-11-06 11:30:00,81.6,81.64,81.42,81.47,380154.0,59.3664,59.3955,59.2354,59.2718,380154.0
2018-11-06 12:00:00,81.47,81.71,81.39,81.46,268978.0,59.2718,59.4464,59.2136,59.2645,268978.0
2018-11-06 12:30:00,81.47,81.64,81.43,81.61,238217.0,59.2718,59.3955,59.2427,59.3736,238217.0
2018-11-06 13:00:00,81.62,81.72,81.59,81.65,221862.0,59.3809,59.4537,59.3591,59.4027,221862.0
2018-11-06 13:30:00,81.65,81.87,81.63,81.86,320762.0,59.4027,59.5628,59.3882,59.5555,320762.0
2018-11-06 14:00:00,81.86,81.92,81.65,81.69,478257.0,59.5555,59.5992,59.4027,59.4318,478257.0
2018-11-06 14:30:00,81.68,81.92,81.64,81.79,340942.0,59.4246,59.5992,59.3955,59.5046,340942.0
2018-11-06 15:00:00,81.79,81.95,81.76,81.88,405911.0,59.5046,59.621,59.4828,59.5701,405911.0
2018-11-06 15:30:00,81.88,82.1,81.69,82.0,1636441.0,59.5701,59.7301,59.4318,59.6574,1636441.0
2018-11-07 09:30:00,82.21,82.58,82.1,82.2,1309051.0,59.8101,60.0793,59.7301,59.8029,1309051.0
2018-11-07 10:00:00,82.21,82.27,81.8,81.98,1045989.0,59.8101,59.8538,59.5119,59.6428,1045989.0
2018-11-07 10:30:00,81.98,82.02,81.65,81.72,957404.0,59.6428,59.6719,59.4027,59.4537,957404.0
2018-11-07 11:00:00,81.71,82.07,81.68,81.88,498461.0,59.4464,59.7083,59.4246,59.5701,498461.0
2018-11-07 11:30:00,81.89,82.36,81.88,82.34,855048.0,59.5773,59.9193,59.5701,59.9047,855048.0
2018-11-07 12:00:00,82.34,82.48,82.31,82.36,529319.0,59.9047,60.0066,59.8829,59.9193,529319.0
2018-11-07 12:30:00,82.35,82.45,82.18,82.45,307686.0,59.912,59.9848,59.7883,59.9848,307686.0
2018-11-07 13:00:00,82.46,82.78,82.45,82.72,500050.0,59.992,60.2248,59.9848,60.1812,500050.0
2018-11-07 13:30:00,82.73,82.75,82.51,82.57,262463.0,60.1885,60.203,60.0284,60.0721,262463.0
2018-11-07 14:00:00,82.56,83.03,82.52,82.98,558125.0,60.0648,60.4067,60.0357,60.3703,558125.0
2018-11-07 14:30:00,82.99,83.09,82.86,82.97,511286.0,60.3776,60.4504,60.283,60.3631,511286.0
2018-11-07 15:00:00,82.97,83.12,82.92,83.0,797563.0,60.3631,60.4722,60.3267,60.3849,797563.0
2018-11-07 15:30:00,82.99,83.14,82.88,83.02,1951179.0,60.3776,60.4867,60.2976,60.3994,1951179.0
2018-11-08 09:30:00,83.13,83.75,82.93,83.08,1341295.0,60.4795,60.9305,60.334,60.4431,1341295.0
2018-11-08 10:00:00,83.07,83.12,82.76,82.82,1083544.0,60.4358,60.4722,60.2103,60.2539,1083544.0
2018-11-08 10:30:00,82.82,82.95,82.66,82.8,854897.0,60.2539,60.3485,60.1375,60.2394,854897.0
2018-11-08 11:00:00,82.8,82.93,82.7,82.85,778839.0,60.2394,60.334,60.1666,60.2758,778839.0
2018-11-08 11:30:00,82.85,82.98,82.75,82.83,685723.0,60.2758,60.3703,60.203,60.2612,685723.0
2018-11-08 12:00:00,82.84,82.87,82.69,82.7,759053.0,60.2685,60.2903,60.1594,60.1666,759053.0
2018-11-08 12:30:00,82.7,82.86,82.63,82.75,590541.0,60.1666,60.283,60.1157,60.203,590541.0
2018-11-08 13:00:00,82.74,82.85,82.67,82.7,598881.0,60.1957,60.2758,60.1448,60.1666,598881.0
2018-11-08 13:30:00,82.71,82.72,82.48,82.59,809144.0,60.1739,60.1812,60.0066,60.0866,809144.0
2018-11-08 14:00:00,82.59,82.63,82.09,82.11,950529.0,60.0866,60.1157,59.7228,59.7374,950529.0
2018-11-08 14:30:00,82.12,82.12,81.69,81.98,1146741.0,59.7447,59.7447,59.4318,59.6428,1146741.0
2018-11-08 15:00:00,81.98,81.99,81.69,81.7,973703.0,59.6428,59.6501,59.4318,59.4391,973703.0
2018-11-08 15:30:00,81.7,81.84,81.53,81.74,2167481.0,59.4391,59.541,59.3154,59.4682,2167481.0
2018-11-09 09:30:00,80.26,80.43,79.69,79.93,1785725.0,58.9835,59.1085,58.5646,58.741,1785725.0
2018-11-09 10:00:00,79.93,80.43,79.91,80.39,1416906.0,58.741,59.1085,58.7263,59.0791,1416906.0
2018-11-09 10:30:00,80.39,80.77,80.32,80.67,909645.0,59.0791,59.3583,59.0276,59.2848,909645.0
2018-11-09 11:00:00,80.67,80.97,80.4,80.91,698284.0,59.2848,59.5053,59.0864,59.4612,698284.0
2018-11-09 11:30:00,80.9,80.97,80.6,80.62,583964.0,59.4539,59.5053,59.2334,59.2481,583964.0
2018-11-09 12:00:00,80.62,80.71,80.42,80.61,488667.0,59.2481,59.3142,59.1011,59.2408,488667.0
2018-11-09 12:30:00,80.62,80.79,80.6,80.65,440397.0,59.2481,59.373,59.2334,59.2702,440397.0
2018-11-09 13:00:00,80.66,80.66,80.42,80.46,290613.0,59.2775,59.2775,59.1011,59.1305,290613.0
2018-11-09 13:30:00,80.46,80.58,80.34,80.51,374598.0,59.1305,59.2187,59.0423,59.1673,374598.0
2018-11-09 14:00:00,80.5,80.65,80.37,80.39,433324.0,59.1599,59.2702,59.0644,59.0791,433324.0
2018-11-09 14:30:00,80.39,80.86,80.36,80.84,713249.0,59.0791,59.4245,59.057,59.4098,713249.0
2018-11-09 15:00:00,80.85,81.21,80.77,81.14,866284.0,59.4171,59.6817,59.3583,59.6303,866284.0
2018-11-09 15:30:00,81.15,81.4,80.85,80.88,1899261.0,59.6376,59.8213,59.4171,59.4392,1899261.0
2018-11-12 09:30:00,81.66,81.73,80.9,80.95,762518.0,60.0124,60.0638,59.4539,59.4906,762518.0
2018-11-12 10:00:00,80.95,81.06,80.85,80.96,628514.0,59.4906,59.5715,59.4171,59.498,628514.0
2018-11-12 10:30:00,80.96,81.21,80.92,80.96,538802.0,59.498,59.6817,59.4686,59.498,538802.0
2018-11-12 11:00:00,80.96,81.03,80.55,80.58,552503.0,59.498,59.5494,59.1967,59.2187,552503.0
2018-11-12 11:30:00,80.57,80.6,80.24,80.42,591034.0,59.2114,59.2334,58.9688,59.1011,591034.0
2018-11-12 12:00:00,80.42,80.53,80.31,80.48,389850.0,59.1011,59.182,59.0203,59.1452,389850.0
2018-11-12 12:30:00,80.47,80.59,80.37,80.45,321066.0,59.1379,59.2261,59.0644,59.1232,321066.0
2018-11-12 13:00:00,80.46,80.64,80.37,80.59,472909.0,59.1305,59.2628,59.0644,59.2261,472909.0
2018-11-12 13:30:00,80.58,80.62,80.12,80.31,546161.0,59.2187,59.2481,58.8807,59.0203,546161.0
2018-11-12 14:00:00,80.3,80.66,80.29,80.48,395848.0,59.0129,59.2775,59.0056,59.1452,395848.0
2018-11-12 14:30:00,80.48,80.7,80.36,80.37,478443.0,59.1452,59.3069,59.057,59.0644,478443.0
2018-11-12 15:00:00,80.36,80.42,80.03,80.11,828582.0,59.057,59.1011,58.8145,58.8733,828582.0
2018-11-12 15:30:00,80.11,80.26,79.73,79.87,2127851.0,58.8733,58.9835,58.594,58.6969,2127851.0
2018-11-13 09:30:00,79.8,79.85,79.26,79.44,1007630.0,58.6455,58.6822,58.2486,58.3809,1007630.0
2018-11-13 10:00:00,79.43,79.46,78.76,78.78,1148718.0,58.3736,58.3956,57.8812,57.8959,1148718.0
2018-11-13 10:30:00,78.78,79.29,78.67,79.25,794919.0,57.8959,58.2707,57.815,58.2413,794919.0
2018-11-13 11:00:00,79.25,79.8,79.18,79.44,825325.0,58.2413,58.6455,58.1898,58.3809,825325.0
2018-11-13 11:30:00,79.45,79.59,79.27,79.51,542490.0,58.3883,58.4912,58.256,58.4324,542490.0
2018-11-13 12:00:00,79.53,79.65,79.27,79.43,436534.0,58.4471,58.5352,58.256,58.3736,436534.0
2018-11-13 12:30:00,79.43,79.45,78.94,79.0,433033.0,58.3736,58.3883,58.0135,58.0576,433033.0
2018-11-13 13:00:00,79.0,79.06,78.62,78.66,601017.0,58.0576,58.1017,57.7783,57.8077,601017.0
2018-11-13 13:30:00,78.66,78.89,78.44,78.44,622689.0,57.8077,57.9767,57.646,57.646,622689.0
2018-11-13 14:00:00,78.45,78.5,78.05,78.13,697675.0,57.6534,57.6901,57.3594,57.4182,697675.0
2018-11-13 14:30:00,78.13,78.15,77.82,77.93,957872.0,57.4182,57.4329,57.1904,57.2712,957872.0
2018-11-13 15:00:00,77.93,78.1,77.75,77.9,993399.0,57.2712,57.3961,57.1389,57.2492,993399.0
2018-11-13 15:30:00,77.88,78.37,77.64,78.03,2601613.0,57.2345,57.5946,57.0581,57.3447,2601613.0
2018-11-14 09:30:00,78.86,79.09,78.36,78.41,1482986.0,57.9547,58.1237,57.5872,57.624,1482986.0
2018-11-14 10:00:00,78.41,78.52,78.18,78.22,1186747.0,57.624,57.7048,57.4549,57.4843,1186747.0
2018-11-14 10:30:00,78.22,78.22,77.76,77.8,1038282.0,57.4843,57.4843,57.1463,57.1757,1038282.0
2018-11-14 11:00:00,77.8,77.85,77.36,77.4,1067282.0,57.1757,57.2124,56.8523,56.8817,1067282.0
2018-11-14 11:30:00,77.39,77.45,77.0,77.45,1457579.0,56.8744,56.9185,56.5877,56.9185,1457579.0
2018-11-14 12:00:00,77.45,77.7,77.34,77.67,938583.0,56.9185,57.1022,56.8376,57.0801,938583.0
2018-11-14 12:30:00,77.66,77.71,77.39,77.47,738811.0,57.0728,57.1095,56.8744,56.9332,738811.0
2018-11-14 13:00:00,77.46,77.55,77.15,77.23,611855.0,56.9258,56.9919,56.698,56.7568,611855.0
2018-11-14 13:30:00,77.23,77.26,76.93,77.06,723798.0,56.7568,56.7788,56.5363,56.6318,723798.0
2018-11-14 14:00:00,77.05,77.28,76.75,77.0,1034527.0,56.6245,56.7935,56.404,56.5877,1034527.0
2018-11-14 14:30:00,77.0,77.55,76.95,77.54,862025.0,56.5877,56.9919,56.551,56.9846,862025.0
2018-11-14 15:00:00,77.55,77.83,77.52,77.75,1020616.0,56.9919,57.1977,56.9699,57.1389,1020616.0
2018-11-14 15:30:00,77.75,77.83,77.35,77.43,2070097.0,57.1389,57.1977,56.845,56.9038,2070097.0
2018-11-15 09:30:00,76.67,76.84,75.91,76.69,2151342.0,56.3452,56.4702,55.7867,56.3599,2151342.0
2018-11-15 10:00:00,76.7,76.83,76.42,76.72,1138295.0,56.3673,56.4628,56.1615,56.382,1138295.0
2018-11-15 10:30:00,76.7,76.82,76.25,76.68,960440.0,56.3673,56.4555,56.0366,56.3526,960440.0
2018-11-15 11:00:00,76.69,77.23,76.45,77.15,923636.0,56.3599,56.7568,56.1835,56.698,923636.0
2018-11-15 11:30:00,77.16,77.49,77.13,77.2,973964.0,56.7053,56.9478,56.6833,56.7347,973964.0
2018-11-15 12:00:00,77.2,77.42,77.09,77.4,628887.0,56.7347,56.8964,56.6539,56.8817,628887.0
2018-11-15 12:30:00,77.39,77.46,77.04,77.04,650383.0,56.8744,56.9258,56.6171,56.6171,650383.0
2018-11-15 13:00:00,77.05,77.78,76.83,77.73,1048344.0,56.6245,57.161,56.4628,57.1242,1048344.0
2018-11-15 13:30:00,77.74,78.04,77.61,77.96,866528.0,57.1316,57.352,57.036,57.2933,866528.0
2018-11-15 14:00:00,77.96,78.02,77.66,77.94,779729.0,57.2933,57.3373,57.0728,57.2786,779729.0
2018-11-15 14:30:00,77.94,78.14,77.81,77.94,690810.0,57.2786,57.4255,57.183,57.2786,690810.0
2018-11-15 15:00:00,77.94,78.18,77.54,77.95,1624085.0,57.2786,57.4549,56.9846,57.2859,1624085.0
2018-11-15 15:30:00,77.95,78.18,77.84,78.18,1630131.0,57.2859,57.4549,57.2051,57.4549,1630131.0
2018-11-16 09:30:00,78.37,78.59,78.1,78.42,1805180.0,57.5946,57.7562,57.3961,57.6313,1805180.0
2018-11-16 10:00:00,78.42,78.73,78.36,78.63,592609.0,57.6313,57.8591,57.5872,57.7856,592609.0
2018-11-16 10:30:00,78.63,78.89,78.61,78.76,514988.0,57.7856,57.9767,57.7709,57.8812,514988.0
2018-11-16 11:00:00,78.75,78.79,78.38,78.39,473989.0,57.8738,57.9032,57.6019,57.6093,473989.0
2018-11-16 11:30:00,78.39,78.73,78.32,78.62,510205.0,57.6093,57.8591,57.5578,57.7783,510205.0
2018-11-16 12:00:00,78.63,78.78,78.22,78.23,544593.0,57.7856,57.8959,57.4843,57.4917,544593.0
2018-11-16 12:30:00,78.23,78.88,78.1,78.81,896275.0,57.4917,57.9694,57.3961,57.9179,896275.0
2018-11-16 13:00:00,78.81,78.86,78.57,78.64,466318.0,57.9179,57.9547,57.7415,57.793,466318.0
2018-11-16 13:30:00,78.65,78.7,78.47,78.57,442348.0,57.8003,57.8371,57.6681,57.7415,442348.0
2018-11-16 14:00:00,78.57,78.87,78.54,78.84,464585.0,57.7415,57.962,57.7195,57.94,464585.0
2018-11-16 14:30:00,78.84,79.01,78.76,78.92,479861.0,57.94,58.0649,57.8812,57.9988,479861.0
2018-11-16 15:00:00,78.92,79.19,78.84,79.1,565080.0,57.9988,58.1972,57.94,58.131,565080.0
2018-11-16 15:30:00,79.11,79.14,78.87,78.99,1692595.0,58.1384,58.1604,57.962,58.0502,1692595.0
2018-11-19 09:30:00,78.46,79.06,78.45,78.92,652682.0,57.6607,58.1017,57.6534,57.9988,652682.0
2018-11-19 10:00:00,78.92,79.17,78.71,79.11,593178.0,57.9988,58.1825,57.8444,58.1384,593178.0
2018-11-19 10:30:00,79.11,79.28,78.93,79.06,550707.0,58.1384,58.2633,58.0061,58.1017,550707.0
2018-11-19 11:00:00,79.06,79.19,78.9,79.03,442729.0,58.1017,58.1972,57.9841,58.0796,442729.0
2018-11-19 11:30:00,79.02,79.02,78.56,78.67,617704.0,58.0723,58.0723,57.7342,57.815,617704.0
2018-11-19 12:00:00,78.68,78.76,78.45,78.66,506371.0,57.8224,57.8812,57.6534,57.8077,506371.0
2018-11-19 12:30:00,78.66,78.88,78.52,78.85,360566.0,57.8077,57.9694,57.7048,57.9473,360566.0
2018-11-19 13:00:00,78.85,78.96,78.68,78.83,417263.0,57.9473,58.0282,57.8224,57.9326,417263.0
2018-11-19 13:30:00,78.82,78.93,78.68,78.69,492078.0,57.9253,58.0061,57.8224,57.8297,492078.0
2018-11-19 14:00:00,78.69,78.78,78.43,78.75,581876.0,57.8297,57.8959,57.6387,57.8738,581876.0
2018-11-19 14:30:00,78.76,79.1,78.61,79.06,488143.0,57.8812,58.131,57.7709,58.1017,488143.0
2018-11-19 15:00:00,79.06,79.36,78.93,79.2,593358.0,58.1017,58.3221,58.0061,58.2045,593358.0
2018-11-19 15:30:00,79.2,79.25,78.93,79.24,1223775.0,58.2045,58.2413,58.0061,58.2339,1223775.0
2018-11-20 09:30:00,78.42,78.9,77.68,77.83,1355669.0,57.6313,57.9841,57.0875,57.1977,1355669.0
2018-11-20 10:00:00,77.81,77.81,77.31,77.64,1080249.0,57.183,57.183,56.8156,57.0581,1080249.0
2018-11-20 10:30:00,77.64,78.08,77.54,78.04,922244.0,57.0581,57.3814,56.9846,57.352,922244.0
2018-11-20 11:00:00,78.02,78.37,77.65,77.67,937457.0,57.3373,57.5946,57.0654,57.0801,937457.0
2018-11-20 11:30:00,77.68,77.75,77.24,77.71,955545.0,57.0875,57.1389,56.7641,57.1095,955545.0
2018-11-20 12:00:00,77.72,77.94,77.51,77.61,801491.0,57.1169,57.2786,56.9625,57.036,801491.0
2018-11-20 12:30:00,77.61,77.69,77.41,77.41,551459.0,57.036,57.0948,56.8891,56.8891,551459.0
2018-11-20 13:00:00,77.42,77.42,76.83,76.98,785825.0,56.8964,56.8964,56.4628,56.573,785825.0
2018-11-20 13:30:00,76.98,77.11,76.74,76.86,730553.0,56.573,56.6686,56.3967,56.4849,730553.0
2018-11-20 14:00:00,76.86,76.89,76.56,76.81,818660.0,56.4849,56.5069,56.2644,56.4481,818660.0
2018-11-20 14:30:00,76.81,77.11,76.67,76.69,721289.0,56.4481,56.6686,56.3452,56.3599,721289.0
2018-11-20 15:00:00,76.7,77.03,76.37,76.94,1063190.0,56.3673,56.6098,56.1248,56.5437,1063190.0
2018-11-20 15:30:00,76.95,77.08,76.83,76.93,2038923.0,56.551,56.6465,56.4628,56.5363,2038923.0
2018-11-21 09:30:00,77.43,77.74,77.26,77.48,1007351.0,56.9038,57.1316,56.7788,56.9405,1007351.0
2018-11-21 10:00:00,77.48,77.84,77.47,77.75,728496.0,56.9405,57.2051,56.9332,57.1389,728496.0
2018-11-21 10:30:00,77.74,77.8,77.46,77.49,643106.0,57.1316,57.1757,56.9258,56.9478,643106.0
2018-11-21 11:00:00,77.49,77.74,77.45,77.72,457833.0,56.9478,57.1316,56.9185,57.1169,457833.0
2018-11-21 11:30:00,77.73,78.23,77.72,78.23,671411.0,57.1242,57.4917,57.1169,57.4917,671411.0
2018-11-21 12:00:00,78.24,78.38,78.22,78.24,413669.0,57.499,57.6019,57.4843,57.499,413669.0
2018-11-21 12:30:00,78.23,78.38,78.21,78.28,360436.0,57.4917,57.6019,57.477,57.5284,360436.0
2018-11-21 13:00:00,78.27,78.31,78.14,78.28,410564.0,57.5211,57.5505,57.4255,57.5284,410564.0
2018-11-21 13:30:00,78.27,78.35,78.14,78.14,274504.0,57.5211,57.5799,57.4255,57.4255,274504.0
2018-11-21 14:00:00,78.14,78.2,78.02,78.02,285116.0,57.4255,57.4696,57.3373,57.3373,285116.0
2018-11-21 14:30:00,78.02,78.08,77.96,78.04,301618.0,57.3373,57.3814,57.2933,57.352,301618.0
2018-11-21 15:00:00,78.04,78.13,77.93,77.94,407332.0,57.352,57.4182,57.2712,57.2786,407332.0
2018-11-21 15:30:00,77.93,77.94,77.53,77.57,1242934.0,57.2712,57.2786,56.9772,57.0066,1242934.0
2018-11-23 09:30:00,76.05,76.2,75.38,75.45,1757978.0,55.8896,55.9998,55.3972,55.4486,1757978.0
2018-11-23 10:00:00,75.45,75.57,74.75,74.87,1507241.0,55.4486,55.5368,54.9342,55.0224,1507241.0
2018-11-23 10:30:00,74.87,75.05,74.7,74.96,1003007.0,55.0224,55.1547,54.8975,55.0885,1003007.0
2018-11-23 11:00:00,74.96,75.24,74.83,75.18,1143133.0,55.0885,55.2943,54.993,55.2502,1143133.0
2018-11-23 11:30:00,75.17,75.24,74.92,75.02,1018371.0,55.2429,55.2943,55.0591,55.1326,1018371.0
2018-11-23 12:00:00,75.03,75.12,74.91,75.06,798592.0,55.14,55.2061,55.0518,55.162,798592.0
2018-11-23 12:30:00,75.06,75.77,75.0,75.49,1768699.0,55.162,55.6838,55.1179,55.478,1768699.0
2018-11-26 09:30:00,76.24,76.48,76.12,76.34,1288010.0,56.0292,56.2056,55.941,56.1027,1288010.0
2018-11-26 10:00:00,76.35,76.84,76.27,76.7,1186827.0,56.1101,56.4702,56.0513,56.3673,1186827.0
2018-11-26 10:30:00,76.7,77.32,76.51,77.29,1042493.0,56.3673,56.8229,56.2276,56.8009,1042493.0
2018-11-26 11:00:00,77.29,77.3,76.91,76.98,715154.0,56.8009,56.8082,56.5216,56.573,715154.0
2018-11-26 11:30:00,76.97,77.05,76.73,77.02,1029225.0,56.5657,56.6245,56.3893,56.6024,1029225.0
2018-11-26 12:00:00,77.02,77.12,76.85,76.92,461950.0,56.6024,56.6759,56.4775,56.529,461950.0
2018-11-26 12:30:00,76.92,77.0,76.71,76.93,530219.0,56.529,56.5877,56.3746,56.5363,530219.0
2018-11-26 13:00:00,76.94,76.97,76.74,76.85,443657.0,56.5437,56.5657,56.3967,56.4775,443657.0
2018-11-26 13:30:00,76.85,77.06,76.83,77.05,337110.0,56.4775,56.6318,56.4628,56.6245,337110.0
2018-11-26 14:00:00,77.04,77.11,76.95,76.99,426914.0,56.6171,56.6686,56.551,56.5804,426914.0
2018-11-26 14:30:00,76.99,77.15,76.81,76.95,426387.0,56.5804,56.698,56.4481,56.551,426387.0
2018-11-26 15:00:00,76.95,76.99,76.73,76.81,558868.0,56.551,56.5804,56.3893,56.4481,558868.0
2018-11-26 15:30:00,76.81,76.99,76.75,76.98,1285056.0,56.4481,56.5804,56.404,56.573,1285056.0
2018-11-27 09:30:00,76.57,76.94,76.4,76.62,774386.0,56.2717,56.5437,56.1468,56.3085,774386.0
2018-11-27 10:00:00,76.61,77.21,76.5,77.01,780799.0,56.3011,56.7421,56.2203,56.5951,780799.0
2018-11-27 10:30:00,77.01,77.39,76.77,77.23,615497.0,56.5951,56.8744,56.4187,56.7568,615497.0
2018-11-27 11:00:00,77.21,77.45,77.1,77.16,473594.0,56.7421,56.9185,56.6612,56.7053,473594.0
2018-11-27 11:30:00,77.15,77.35,77.01,77.3,515751.0,56.698,56.845,56.5951,56.8082,515751.0
2018-11-27 12:00:00,77.3,77.3,76.73,76.85,556018.0,56.8082,56.8082,56.3893,56.4775,556018.0
2018-11-27 12:30:00,76.86,76.96,76.78,76.86,461235.0,56.4849,56.5583,56.4261,56.4849,461235.0
2018-11-27 13:00:00,76.86,77.13,76.8,76.82,582945.0,56.4849,56.6833,56.4408,56.4555,582945.0
2018-11-27 13:30:00,76.83,76.95,76.74,76.82,541032.0,56.4628,56.551,56.3967,56.4555,541032.0
2018-11-27 14:00:00,76.82,76.99,76.76,76.97,421037.0,56.4555,56.5804,56.4114,56.5657,421037.0
2018-11-27 14:30:00,76.98,77.31,76.97,77.26,511858.0,56.573,56.8156,56.5657,56.7788,511858.0
2018-11-27 15:00:00,77.25,77.3,77.03,77.06,577429.0,56.7715,56.8082,56.6098,56.6318,577429.0
2018-11-27 15:30:00,77.05,77.14,76.9,77.06,1349924.0,56.6245,56.6906,56.5143,56.6318,1349924.0
2018-11-28 09:30:00,77.04,77.49,76.84,77.35,715660.0,56.6171,56.9478,56.4702,56.845,715660.0
2018-11-28 10:00:00,77.38,77.48,77.23,77.24,408762.0,56.867,56.9405,56.7568,56.7641,408762.0
2018-11-28 10:30:00,77.23,77.28,76.89,77.18,690714.0,56.7568,56.7935,56.5069,56.72,690714.0
2018-11-28 11:00:00,77.16,77.4,77.01,77.39,365775.0,56.7053,56.8817,56.5951,56.8744,365775.0
2018-11-28 11:30:00,77.38,77.56,77.37,77.49,394758.0,56.867,56.9993,56.8597,56.9478,394758.0
2018-11-28 12:00:00,77.49,78.43,77.49,77.84,966173.0,56.9478,57.6387,56.9478,57.2051,966173.0
2018-11-28 12:30:00,77.84,78.14,77.72,77.96,642265.0,57.2051,57.4255,57.1169,57.2933,642265.0
2018-11-28 13:00:00,77.96,78.01,77.75,77.91,411221.0,57.2933,57.33,57.1389,57.2565,411221.0
2018-11-28 13:30:00,77.91,78.14,77.86,78.1,423173.0,57.2565,57.4255,57.2198,57.3961,423173.0
2018-11-28 14:00:00,78.1,78.2,77.83,77.86,499527.0,57.3961,57.4696,57.1977,57.2198,499527.0
2018-11-28 14:30:00,77.86,77.96,77.71,77.76,438712.0,57.2198,57.2933,57.1095,57.1463,438712.0
2018-11-28 15:00:00,77.77,78.0,77.72,77.99,445148.0,57.1536,57.3227,57.1169,57.3153,445148.0
2018-11-28 15:30:00,77.98,78.45,77.96,78.43,1558902.0,57.308,57.6534,57.2933,57.6387,1558902.0
2018-11-29 09:30:00,78.25,78.69,78.2,78.31,846178.0,57.5064,57.8297,57.4696,57.5505,846178.0
2018-11-29 10:00:00,78.31,78.55,78.19,78.35,562026.0,57.5505,57.7268,57.4623,57.5799,562026.0
2018-11-29 10:30:00,78.35,78.75,78.3,78.55,616006.0,57.5799,57.8738,57.5431,57.7268,616006.0
2018-11-29 11:00:00,78.56,78.74,78.32,78.69,669655.0,57.7342,57.8665,57.5578,57.8297,669655.0
2018-11-29 11:30:00,78.68,78.89,78.56,78.83,521324.0,57.8224,57.9767,57.7342,57.9326,521324.0
2018-11-29 12:00:00,78.81,78.82,78.62,78.78,314443.0,57.9179,57.9253,57.7783,57.8959,314443.0
2018-11-29 12:30:00,78.78,79.04,78.78,79.0,330072.0,57.8959,58.087,57.8959,58.0576,330072.0
2018-11-29 13:00:00,79.0,79.17,78.87,79.08,332355.0,58.0576,58.1825,57.962,58.1163,332355.0
2018-11-29 13:30:00,79.08,79.17,79.05,79.07,296415.0,58.1163,58.1825,58.0943,58.109,296415.0
2018-11-29 14:00:00,79.07,79.31,79.01,79.21,481737.0,58.109,58.2854,58.0649,58.2119,481737.0
2018-11-29 14:30:00,79.2,79.46,79.18,79.44,464673.0,58.2045,58.3956,58.1898,58.3809,464673.0
2018-11-29 15:00:00,79.44,79.53,79.21,79.25,581647.0,58.3809,58.4471,58.2119,58.2413,581647.0
2018-11-29 15:30:00,79.24,79.3,78.93,79.06,1618234.0,58.2339,58.278,58.0061,58.1017,1618234.0
2018-11-30 09:30:00,78.45,78.96,78.32,78.8,1040875.0,57.6534,58.0282,57.5578,57.9106,1040875.0
2018-11-30 10:00:00,78.8,78.89,78.67,78.74,518125.0,57.9106,57.9767,57.815,57.8665,518125.0
2018-11-30 10:30:00,78.74,79.05,78.7,78.93,585166.0,57.8665,58.0943,57.8371,58.0061,585166.0
2018-11-30 11:00:00,78.92,79.12,78.85,79.08,448835.0,57.9988,58.1457,57.9473,58.1163,448835.0
2018-11-30 11:30:00,79.06,79.5,78.93,79.35,528917.0,58.1017,58.425,58.0061,58.3148,528917.0
2018-11-30 12:00:00,79.35,79.41,79.12,79.14,359753.0,58.3148,58.3589,58.1457,58.1604,359753.0
2018-11-30 12:30:00,79.14,79.2,79.0,79.0,291423.0,58.1604,58.2045,58.0576,58.0576,291423.0
2018-11-30 13:00:00,79.01,79.25,78.93,79.24,358590.0,58.0649,58.2413,58.0061,58.2339,358590.0
2018-11-30 13:30:00,79.24,79.45,79.21,79.3,461419.0,58.2339,58.3883,58.2119,58.278,461419.0
2018-11-30 14:00:00,79.3,79.34,79.12,79.25,605569.0,58.278,58.3074,58.1457,58.2413,605569.0
2018-11-30 14:30:00,79.26,79.38,79.2,79.27,572006.0,58.2486,58.3368,58.2045,58.256,572006.0
2018-11-30 15:00:00,79.28,79.49,79.27,79.42,611544.0,58.2633,58.4177,58.256,58.3662,611544.0
2018-11-30 15:30:00,79.42,79.6,79.24,79.48,2186676.0,58.3662,58.4985,58.2339,58.4103,2186676.0
2018-12-03 09:30:00,80.24,81.3,80.24,80.97,1706777.0,58.9688,59.7478,58.9688,59.5053,1706777.0
2018-12-03 10:00:00,80.99,81.02,80.46,80.54,785804.0,59.52,59.5421,59.1305,59.1893,785804.0
2018-12-03 10:30:00,80.56,80.72,80.21,80.25,764492.0,59.204,59.3216,58.9468,58.9762,764492.0
2018-12-03 11:00:00,80.25,80.81,80.14,80.57,922909.0,58.9762,59.3877,58.8953,59.2114,922909.0
2018-12-03 11:30:00,80.58,80.72,80.32,80.66,996431.0,59.2187,59.3216,59.0276,59.2775,996431.0
2018-12-03 12:00:00,80.65,81.05,80.56,80.94,664305.0,59.2702,59.5641,59.204,59.4833,664305.0
2018-12-03 12:30:00,80.94,81.03,80.87,80.9,445507.0,59.4833,59.5494,59.4318,59.4539,445507.0
2018-12-03 13:00:00,80.89,81.1,80.83,80.98,582532.0,59.4465,59.6009,59.4024,59.5127,582532.0
2018-12-03 13:30:00,80.97,81.02,80.81,80.96,449845.0,59.5053,59.5421,59.3877,59.498,449845.0
2018-12-03 14:00:00,80.95,81.14,80.73,81.12,573396.0,59.4906,59.6303,59.3289,59.6156,573396.0
2018-12-03 14:30:00,81.12,81.16,80.98,81.01,478138.0,59.6156,59.645,59.5127,59.5347,478138.0
2018-12-03 15:00:00,81.0,81.46,80.95,81.28,695347.0,59.5274,59.8654,59.4906,59.7331,695347.0
2018-12-03 15:30:00,81.29,81.36,81.09,81.25,2330380.0,59.7405,59.7919,59.5935,59.7111,2330380.0
2018-12-04 09:30:00,81.38,81.57,81.15,81.27,881176.0,59.8066,59.9463,59.6376,59.7258,881176.0
2018-12-04 10:00:00,81.27,81.51,81.18,81.5,618867.0,59.7258,59.9022,59.6597,59.8948,618867.0
2018-12-04 10:30:00,81.5,81.57,81.21,81.33,866887.0,59.8948,59.9463,59.6817,59.7699,866887.0
2018-12-04 11:00:00,81.32,81.75,81.23,81.63,887563.0,59.7625,60.0785,59.6964,59.9904,887563.0
2018-12-04 11:30:00,81.63,81.95,81.44,81.45,902484.0,59.9904,60.2255,59.8507,59.8581,902484.0
2018-12-04 12:00:00,81.45,81.5,80.77,80.77,1058218.0,59.8581,59.8948,59.3583,59.3583,1058218.0
2018-12-04 12:30:00,80.77,80.86,80.43,80.43,783765.0,59.3583,59.4245,59.1085,59.1085,783765.0
2018-12-04 13:00:00,80.43,80.7,79.97,80.09,680260.0,59.1085,59.3069,58.7704,58.8586,680260.0
2018-12-04 13:30:00,80.1,80.43,79.82,80.31,698979.0,58.866,59.1085,58.6602,59.0203,698979.0
2018-12-04 14:00:00,80.31,80.35,79.94,79.99,684615.0,59.0203,59.0497,58.7484,58.7851,684615.0
2018-12-04 14:30:00,79.99,80.45,79.97,80.25,555253.0,58.7851,59.1232,58.7704,58.9762,555253.0
2018-12-04 15:00:00,80.25,80.25,79.64,79.68,653776.0,58.9762,58.9762,58.5279,58.5573,653776.0
2018-12-04 15:30:00,79.68,79.94,79.35,79.45,2572775.0,58.5573,58.7484,58.3148,58.3883,2572775.0
2018-12-06 09:30:00,78.0,78.09,77.47,77.81,2124160.0,57.3227,57.3888,56.9332,57.183,2124160.0
2018-12-06 10:00:00,77.81,77.89,77.21,77.54,1489729.0,57.183,57.2418,56.7421,56.9846,1489729.0
2018-12-06 10:30:00,77.54,78.06,77.5,77.77,1607523.0,56.9846,57.3667,56.9552,57.1536,1607523.0
2018-12-06 11:00:00,77.77,78.14,77.18,77.23,1388257.0,57.1536,57.4255,56.72,56.7568,1388257.0
2018-12-06 11:30:00,77.23,77.96,77.12,77.64,1183354.0,56.7568,57.2933,56.6759,57.0581,1183354.0
2018-12-06 12:00:00,77.64,77.67,77.18,77.53,935567.0,57.0581,57.0801,56.72,56.9772,935567.0
2018-12-06 12:30:00,77.52,77.58,77.25,77.29,677885.0,56.9699,57.014,56.7715,56.8009,677885.0
2018-12-06 13:00:00,77.3,77.37,77.03,77.06,588487.0,56.8082,56.8597,56.6098,56.6318,588487.0
2018-12-06 13:30:00,77.06,77.7,76.92,77.7,610798.0,56.6318,57.1022,56.529,57.1022,610798.0
2018-12-06 14:00:00,77.7,77.8,77.12,77.38,744435.0,57.1022,57.1757,56.6759,56.867,744435.0
2018-12-06 14:30:00,77.37,77.48,77.0,77.46,727701.0,56.8597,56.9405,56.5877,56.9258,727701.0
2018-12-06 15:00:00,77.46,77.68,77.28,77.37,936431.0,56.9258,57.0875,56.7935,56.8597,936431.0
2018-12-06 15:30:00,77.37,78.44,77.35,78.37,3320272.0,56.8597,57.646,56.845,57.5946,3320272.0
2018-12-07 09:30:00,79.28,80.36,78.97,79.71,1484299.0,58.2633,59.057,58.0355,58.5793,1484299.0
2018-12-07 10:00:00,79.72,79.83,78.64,78.83,988972.0,58.5867,58.6675,57.793,57.9326,988972.0
2018-12-07 10:30:00,78.83,79.11,78.49,79.07,891636.0,57.9326,58.1384,57.6828,58.109,891636.0
2018-12-07 11:00:00,79.07,79.17,78.26,78.32,839004.0,58.109,58.1825,57.5137,57.5578,839004.0
2018-12-07 11:30:00,78.32,78.74,78.29,78.29,776937.0,57.5578,57.8665,57.5358,57.5358,776937.0
2018-12-07 12:00:00,78.29,78.67,78.11,78.53,683078.0,57.5358,57.815,57.4035,57.7122,683078.0
2018-12-07 12:30:00,78.52,78.92,78.41,78.87,958316.0,57.7048,57.9988,57.624,57.962,958316.0
2018-12-07 13:00:00,78.86,78.97,78.35,78.4,492007.0,57.9547,58.0355,57.5799,57.6166,492007.0
2018-12-07 13:30:00,78.4,78.4,77.9,77.94,430774.0,57.6166,57.6166,57.2492,57.2786,430774.0
2018-12-07 14:00:00,77.93,78.02,77.53,77.91,716246.0,57.2712,57.3373,56.9772,57.2565,716246.0
2018-12-07 14:30:00,77.91,77.95,77.35,77.45,790116.0,57.2565,57.2859,56.845,56.9185,790116.0
2018-12-07 15:00:00,77.45,77.86,77.33,77.74,977142.0,56.9185,57.2198,56.8303,57.1316,977142.0
2018-12-07 15:30:00,77.74,78.14,77.49,77.66,1949435.0,57.1316,57.4255,56.9478,57.0728,1949435.0
2018-12-10 09:30:00,77.86,77.86,76.38,76.41,1558558.0,57.2198,57.2198,56.1321,56.1542,1558558.0
2018-12-10 10:00:00,76.4,76.58,76.17,76.34,885664.0,56.1468,56.2791,55.9778,56.1027,885664.0
2018-12-10 10:30:00,76.34,76.44,75.56,75.61,1080325.0,56.1027,56.1762,55.5295,55.5662,1080325.0
2018-12-10 11:00:00,75.61,75.62,74.79,75.13,1356965.0,55.5662,55.5736,54.9636,55.2135,1356965.0
2018-12-10 11:30:00,75.12,75.39,74.93,75.09,917981.0,55.2061,55.4045,55.0665,55.1841,917981.0
2018-12-10 12:00:00,75.08,75.27,74.87,74.94,785618.0,55.1767,55.3164,55.0224,55.0738,785618.0
2018-12-10 12:30:00,74.94,75.81,74.94,75.59,1026859.0,55.0738,55.7132,55.0738,55.5515,1026859.0
2018-12-10 13:00:00,75.6,75.99,75.57,75.7,658278.0,55.5589,55.8455,55.5368,55.6324,658278.0
2018-12-10 13:30:00,75.7,76.14,75.68,76.0,532554.0,55.6324,55.9557,55.6177,55.8528,532554.0
2018-12-10 14:00:00,76.0,76.06,75.58,75.72,719183.0,55.8528,55.8969,55.5442,55.6471,719183.0
2018-12-10 14:30:00,75.74,76.12,75.72,75.81,882086.0,55.6618,55.941,55.6471,55.7132,882086.0
2018-12-10 15:00:00,75.8,76.23,75.76,76.2,1304693.0,55.7059,56.0219,55.6765,55.9998,1304693.0
2018-12-10 15:30:00,76.21,76.63,76.2,76.53,1975353.0,56.0072,56.3158,55.9998,56.2423,1975353.0
2018-12-11 09:30:00,77.7,77.8,76.88,76.9,1105825.0,57.1022,57.1757,56.4996,56.5143,1105825.0
2018-12-11 10:00:00,76.91,77.37,76.88,77.09,790333.0,56.5216,56.8597,56.4996,56.6539,790333.0
2018-12-11 10:30:00,77.11,77.18,76.63,76.9,614148.0,56.6686,56.72,56.3158,56.5143,614148.0
2018-12-11 11:00:00,76.89,76.9,76.2,76.29,821651.0,56.5069,56.5143,55.9998,56.066,821651.0
2018-12-11 11:30:00,76.28,76.43,76.05,76.37,626944.0,56.0586,56.1688,55.8896,56.1248,626944.0
2018-12-11 12:00:00,76.36,76.36,75.86,75.87,514841.0,56.1174,56.1174,55.75,55.7573,514841.0
2018-12-11 12:30:00,75.87,76.22,75.85,76.05,455682.0,55.7573,56.0145,55.7426,55.8896,455682.0
2018-12-11 13:00:00,76.05,76.29,75.95,76.13,477003.0,55.8896,56.066,55.8161,55.9484,477003.0
2018-12-11 13:30:00,76.12,76.25,75.68,75.84,637230.0,55.941,56.0366,55.6177,55.7353,637230.0
2018-12-11 14:00:00,75.84,76.47,75.78,76.42,738825.0,55.7353,56.1982,55.6912,56.1615,738825.0
2018-12-11 14:30:00,76.41,76.91,76.41,76.79,719382.0,56.1542,56.5216,56.1542,56.4334,719382.0
2018-12-11 15:00:00,76.8,77.22,76.6,76.86,717652.0,56.4408,56.7494,56.2938,56.4849,717652.0
2018-12-11 15:30:00,76.86,77.05,76.41,76.68,1616203.0,56.4849,56.6245,56.1542,56.3526,1616203.0
2018-12-12 09:30:00,78.04,78.2,77.46,77.53,1062578.0,57.352,57.4696,56.9258,56.9772,1062578.0
2018-12-12 10:00:00,77.54,77.63,77.24,77.24,806788.0,56.9846,57.0507,56.7641,56.7641,806788.0
2018-12-12 10:30:00,77.22,77.32,76.88,77.25,808958.0,56.7494,56.8229,56.4996,56.7715,808958.0
2018-12-12 11:00:00,77.24,77.5,77.18,77.19,603562.0,56.7641,56.9552,56.72,56.7274,603562.0
2018-12-12 11:30:00,77.19,77.24,76.89,77.12,629409.0,56.7274,56.7641,56.5069,56.6759,629409.0
2018-12-12 12:00:00,77.12,77.18,76.8,77.05,661175.0,56.6759,56.72,56.4408,56.6245,661175.0
2018-12-12 12:30:00,77.06,77.16,76.74,77.14,533671.0,56.6318,56.7053,56.3967,56.6906,533671.0
2018-12-12 13:00:00,77.14,77.22,77.03,77.18,364853.0,56.6906,56.7494,56.6098,56.72,364853.0
2018-12-12 13:30:00,77.18,77.21,76.77,76.87,452380.0,56.72,56.7421,56.4187,56.4922,452380.0
2018-12-12 14:00:00,76.88,76.88,76.37,76.45,857849.0,56.4996,56.4996,56.1248,56.1835,857849.0
2018-12-12 14:30:00,76.45,76.59,76.23,76.41,1006248.0,56.1835,56.2864,56.0219,56.1542,1006248.0
2018-12-12 15:00:00,76.41,76.57,76.25,76.28,771000.0,56.1542,56.2717,56.0366,56.0586,771000.0
2018-12-12 15:30:00,76.28,76.5,76.01,76.04,1707377.0,56.0586,56.2203,55.8602,55.8822,1707377.0
2018-12-13 09:30:00,76.03,76.66,75.95,76.21,978136.0,55.8749,56.3379,55.8161,56.0072,978136.0
2018-12-13 10:00:00,76.21,77.01,76.18,76.79,920757.0,56.0072,56.5951,55.9851,56.4334,920757.0
2018-12-13 10:30:00,76.8,77.07,76.58,76.84,709988.0,56.4408,56.6392,56.2791,56.4702,709988.0
2018-12-13 11:00:00,76.84,76.93,76.61,76.87,504378.0,56.4702,56.5363,56.3011,56.4922,504378.0
2018-12-13 11:30:00,76.86,77.22,76.75,76.89,507622.0,56.4849,56.7494,56.404,56.5069,507622.0
2018-12-13 12:00:00,76.88,77.1,76.7,76.8,658434.0,56.4996,56.6612,56.3673,56.4408,658434.0
2018-12-13 12:30:00,76.78,77.0,76.72,76.78,352527.0,56.4261,56.5877,56.382,56.4261,352527.0
2018-12-13 13:00:00,76.77,76.77,76.47,76.63,344385.0,56.4187,56.4187,56.1982,56.3158,344385.0
2018-12-13 13:30:00,76.63,76.89,76.57,76.62,430848.0,56.3158,56.5069,56.2717,56.3085,430848.0
2018-12-13 14:00:00,76.63,76.69,76.43,76.63,498686.0,56.3158,56.3599,56.1688,56.3158,498686.0
2018-12-13 14:30:00,76.62,76.68,76.38,76.56,423625.0,56.3085,56.3526,56.1321,56.2644,423625.0
2018-12-13 15:00:00,76.56,76.87,76.53,76.83,569730.0,56.2644,56.4922,56.2423,56.4628,569730.0
2018-12-13 15:30:00,76.83,77.06,76.75,76.94,1593039.0,56.4628,56.6318,56.404,56.5437,1593039.0
2018-12-14 09:30:00,76.72,76.87,76.35,76.61,946829.0,56.382,56.4922,56.1101,56.3011,946829.0
2018-12-14 10:00:00,76.6,76.7,76.22,76.3,652877.0,56.2938,56.3673,56.0145,56.0733,652877.0
2018-12-14 10:30:00,76.3,76.37,76.01,76.14,605041.0,56.0733,56.1248,55.8602,55.9557,605041.0
2018-12-14 11:00:00,76.16,76.39,75.9,75.98,519988.0,55.9704,56.1395,55.7793,55.8381,519988.0
2018-12-14 11:30:00,75.99,76.17,75.66,75.71,527156.0,55.8455,55.9778,55.603,55.6397,527156.0
2018-12-14 12:00:00,75.71,75.81,75.55,75.78,635163.0,55.6397,55.7132,55.5221,55.6912,635163.0
2018-12-14 12:30:00,75.77,75.86,75.6,75.62,345933.0,55.6838,55.75,55.5589,55.5736,345933.0
2018-12-14 13:00:00,75.62,75.78,75.55,75.58,357538.0,55.5736,55.6912,55.5221,55.5442,357538.0
2018-12-14 13:30:00,75.57,75.6,75.27,75.27,692552.0,55.5368,55.5589,55.3164,55.3164,692552.0
2018-12-14 14:00:00,75.28,75.49,75.2,75.35,530894.0,55.3237,55.478,55.2649,55.3752,530894.0
2018-12-14 14:30:00,75.34,75.36,75.09,75.3,683763.0,55.3678,55.3825,55.1841,55.3384,683763.0
2018-12-14 15:00:00,75.31,75.5,75.23,75.28,678824.0,55.3458,55.4854,55.287,55.3237,678824.0
2018-12-14 15:30:00,75.28,75.68,75.1,75.62,2153363.0,55.3237,55.6177,55.1914,55.5736,2153363.0
2018-12-17 09:30:00,75.26,75.56,74.9,75.23,1036001.0,55.309,55.5295,55.0444,55.287,1036001.0
2018-12-17 10:00:00,75.23,75.27,74.82,74.98,834053.0,55.287,55.3164,54.9857,55.1032,834053.0
2018-12-17 10:30:00,74.97,75.47,74.85,75.34,510261.0,55.0959,55.4633,55.0077,55.3678,510261.0
2018-12-17 11:00:00,75.34,75.6,75.16,75.17,550550.0,55.3678,55.5589,55.2355,55.2429,550550.0
2018-12-17 11:30:00,75.17,75.48,75.05,75.43,467823.0,55.2429,55.4707,55.1547,55.4339,467823.0
2018-12-17 12:00:00,75.44,75.53,75.02,75.03,391446.0,55.4413,55.5074,55.1326,55.14,391446.0
2018-12-17 12:30:00,75.03,75.05,74.78,74.83,625860.0,55.14,55.1547,54.9563,54.993,625860.0
2018-12-17 13:00:00,74.82,74.85,74.49,74.67,585885.0,54.9857,55.0077,54.7431,54.8754,585885.0
2018-12-17 13:30:00,74.67,74.77,74.46,74.47,530285.0,54.8754,54.9489,54.7211,54.7284,530285.0
2018-12-17 14:00:00,74.46,74.53,74.27,74.31,611559.0,54.7211,54.7725,54.5815,54.6108,611559.0
2018-12-17 14:30:00,74.32,74.38,74.04,74.19,718504.0,54.6182,54.6623,54.4124,54.5227,718504.0
2018-12-17 15:00:00,74.19,74.34,73.72,73.84,1082393.0,54.5227,54.6329,54.1773,54.2654,1082393.0
2018-12-17 15:30:00,73.84,74.09,73.48,74.02,2382259.0,54.2654,54.4492,54.0009,54.3977,2382259.0
2018-12-18 09:30:00,73.63,73.86,73.38,73.52,1491765.0,54.1111,54.2801,53.9274,54.0303,1491765.0
2018-12-18 10:00:00,73.52,73.74,73.35,73.73,799490.0,54.0303,54.192,53.9053,54.1846,799490.0
2018-12-18 10:30:00,73.73,73.76,73.09,73.12,829576.0,54.1846,54.2067,53.7143,53.7363,829576.0
2018-12-18 11:00:00,73.12,73.27,72.85,72.91,861248.0,53.7363,53.8465,53.5379,53.582,861248.0
2018-12-18 11:30:00,72.92,73.16,72.81,72.86,849759.0,53.5893,53.7657,53.5085,53.5452,849759.0
2018-12-18 12:00:00,72.85,73.26,72.81,73.17,718721.0,53.5379,53.8392,53.5085,53.7731,718721.0
2018-12-18 12:30:00,73.17,73.24,72.97,72.98,541786.0,53.7731,53.8245,53.6261,53.6334,541786.0
2018-12-18 13:00:00,72.98,73.02,72.84,72.94,678171.0,53.6334,53.6628,53.5305,53.604,678171.0
2018-12-18 13:30:00,72.94,72.95,72.5,72.53,644691.0,53.604,53.6114,53.2807,53.3027,644691.0
2018-12-18 14:00:00,72.53,72.64,72.18,72.22,1121523.0,53.3027,53.3836,53.0455,53.0749,1121523.0
2018-12-18 14:30:00,72.22,72.29,71.66,71.66,1359592.0,53.0749,53.1263,52.6633,52.6633,1359592.0
2018-12-18 15:00:00,71.66,72.04,71.62,71.92,1623616.0,52.6633,52.9426,52.634,52.8544,1623616.0
2018-12-18 15:30:00,71.92,72.57,71.92,72.0,2729848.0,52.8544,53.3321,52.8544,52.9132,2729848.0
2018-12-19 09:30:00,72.45,72.58,71.98,72.49,1170891.0,53.2439,53.3395,52.8985,53.2733,1170891.0
2018-12-19 10:00:00,72.5,72.89,72.5,72.66,886626.0,53.2807,53.5673,53.2807,53.3983,886626.0
2018-12-19 10:30:00,72.66,72.81,72.51,72.74,859746.0,53.3983,53.5085,53.288,53.457,859746.0
2018-12-19 11:00:00,72.76,72.78,72.31,72.47,768637.0,53.4717,53.4864,53.141,53.2586,768637.0
2018-12-19 11:30:00,72.47,72.52,72.19,72.49,696388.0,53.2586,53.2954,53.0528,53.2733,696388.0
2018-12-19 12:00:00,72.49,72.87,72.47,72.83,786671.0,53.2733,53.5526,53.2586,53.5232,786671.0
2018-12-19 12:30:00,72.83,73.0,72.69,72.72,583425.0,53.5232,53.6481,53.4203,53.4423,583425.0
2018-12-19 13:00:00,72.7,72.8,72.42,72.48,607894.0,53.4276,53.5011,53.2219,53.266,607894.0
2018-12-19 13:30:00,72.49,73.04,72.47,73.0,656184.0,53.2733,53.6775,53.2586,53.6481,656184.0
2018-12-19 14:00:00,73.05,73.27,71.9,72.08,1712302.0,53.6849,53.8465,52.8397,52.972,1712302.0
2018-12-19 14:30:00,72.06,72.2,70.8,70.98,1875732.0,52.9573,53.0602,52.0313,52.1636,1875732.0
2018-12-19 15:00:00,70.98,71.07,70.29,70.63,2210964.0,52.1636,52.2298,51.6565,51.9064,2210964.0
2018-12-19 15:30:00,70.62,71.12,70.57,70.78,3163637.0,51.899,52.2665,51.8623,52.0166,3163637.0
2018-12-20 09:30:00,70.09,70.28,69.6,70.12,2130495.0,51.5095,51.6492,51.1494,51.5316,2130495.0
2018-12-20 10:00:00,70.12,70.66,70.11,70.2,1157131.0,51.5316,51.9284,51.5242,51.5904,1157131.0
2018-12-20 10:30:00,70.2,70.46,70.09,70.24,1060521.0,51.5904,51.7815,51.5095,51.6198,1060521.0
2018-12-20 11:00:00,70.23,70.24,69.66,69.8,1204493.0,51.6124,51.6198,51.1935,51.2964,1204493.0
2018-12-20 11:30:00,69.81,69.87,69.18,69.31,1519884.0,51.3038,51.3479,50.8408,50.9363,1519884.0
2018-12-20 12:00:00,69.3,69.61,69.01,69.59,1482807.0,50.929,51.1568,50.7158,51.1421,1482807.0
2018-12-20 12:30:00,69.58,69.61,69.0,69.16,1087096.0,51.1347,51.1568,50.7085,50.8261,1087096.0
2018-12-20 13:00:00,69.16,69.21,68.75,68.9,1058760.0,50.8261,50.8628,50.5248,50.635,1058760.0
2018-12-20 13:30:00,68.89,68.96,68.52,68.53,1220188.0,50.6277,50.6791,50.3557,50.3631,1220188.0
2018-12-20 14:00:00,68.53,68.83,68.05,68.8,1716342.0,50.3631,50.5836,50.0103,50.5615,1716342.0
2018-12-20 14:30:00,68.79,69.33,68.69,68.96,1793842.0,50.5542,50.951,50.4807,50.6791,1793842.0
2018-12-20 15:00:00,68.96,69.29,68.48,68.91,2109805.0,50.6791,50.9216,50.3263,50.6424,2109805.0
2018-12-20 15:30:00,68.92,69.11,68.16,68.62,4428058.0,50.6497,50.7893,50.0912,50.4292,4428058.0
2018-12-21 09:30:00,68.14,69.48,68.14,69.13,8087107.0,50.0765,51.0613,50.0765,50.804,8087107.0
2018-12-21 10:00:00,69.13,70.37,69.06,69.95,1603963.0,50.804,51.7153,50.7526,51.4067,1603963.0
2018-12-21 10:30:00,69.95,70.15,69.63,69.84,1055554.0,51.4067,51.5536,51.1715,51.3258,1055554.0
2018-12-21 11:00:00,69.85,69.89,69.1,69.84,1326788.0,51.3332,51.3626,50.782,51.3258,1326788.0
2018-12-21 11:30:00,69.84,69.91,69.33,69.37,926901.0,51.3258,51.3773,50.951,50.9804,926901.0
2018-12-21 12:00:00,69.38,69.51,68.97,69.02,1094316.0,50.9878,51.0833,50.6865,50.7232,1094316.0
2018-12-21 12:30:00,69.02,69.33,68.48,68.64,1776244.0,50.7232,50.951,50.3263,50.4439,1776244.0
2018-12-21 13:00:00,68.65,68.84,68.36,68.75,1303721.0,50.4513,50.5909,50.2382,50.5248,1303721.0
2018-12-21 13:30:00,68.75,68.91,68.38,68.52,1110579.0,50.5248,50.6424,50.2529,50.3557,1110579.0
2018-12-21 14:00:00,68.52,68.54,68.21,68.39,980952.0,50.3557,50.3704,50.1279,50.2602,980952.0
2018-12-21 14:30:00,68.4,68.47,68.1,68.3,897985.0,50.2676,50.319,50.0471,50.1941,897985.0
2018-12-21 15:00:00,68.3,68.55,67.84,67.84,1748356.0,50.1941,50.3778,49.856,49.856,1748356.0
2018-12-21 15:30:00,67.84,68.47,67.67,68.12,4001276.0,49.856,50.319,49.7311,50.0618,4001276.0
2018-12-24 09:30:00,66.87,67.53,66.77,66.97,1856494.0,49.1431,49.6282,49.0697,49.2166,1856494.0
2018-12-24 10:00:00,66.96,67.02,66.45,66.55,1432677.0,49.2093,49.2534,48.8345,48.908,1432677.0
2018-12-24 10:30:00,66.56,67.13,66.42,66.51,1244291.0,48.9153,49.3342,48.8124,48.8786,1244291.0
2018-12-24 11:00:00,66.51,66.61,65.44,65.62,1675086.0,48.8786,48.9521,48.0922,48.2245,1675086.0
2018-12-24 11:30:00,65.62,65.95,65.51,65.55,1225072.0,48.2245,48.467,48.1437,48.1731,1225072.0
2018-12-24 12:00:00,65.56,66.02,65.49,65.96,1688587.0,48.1804,48.5185,48.129,48.4744,1688587.0
2018-12-24 12:30:00,65.97,66.11,65.49,65.56,2289606.0,48.4817,48.5846,48.129,48.1804,2289606.0
2018-12-26 09:30:00,66.18,66.3,65.03,65.03,1902023.0,48.6361,48.7243,47.7909,47.7909,1902023.0
2018-12-26 10:00:00,65.03,65.18,64.65,64.89,1698388.0,47.7909,47.9012,47.5117,47.688,1698388.0
2018-12-26 10:30:00,64.88,65.28,64.84,65.03,1208939.0,47.6807,47.9746,47.6513,47.7909,1208939.0
2018-12-26 11:00:00,65.03,65.78,64.99,65.76,1357488.0,47.7909,48.3421,47.7615,48.3274,1357488.0
2018-12-26 11:30:00,65.76,66.19,65.69,66.19,1291036.0,48.3274,48.6434,48.276,48.6434,1291036.0
2018-12-26 12:00:00,66.18,66.99,66.15,66.61,1655870.0,48.6361,49.2313,48.614,48.9521,1655870.0
2018-12-26 12:30:00,66.61,67.18,66.56,67.06,1161011.0,48.9521,49.371,48.9153,49.2828,1161011.0
2018-12-26 13:00:00,67.06,67.16,66.79,67.03,1451851.0,49.2828,49.3563,49.0844,49.2607,1451851.0
2018-12-26 13:30:00,67.04,67.65,67.01,67.59,1529375.0,49.2681,49.7164,49.246,49.6723,1529375.0
2018-12-26 14:00:00,67.6,67.62,66.93,66.99,1503282.0,49.6796,49.6943,49.1872,49.2313,1503282.0
2018-12-26 14:30:00,66.98,67.38,66.94,67.38,1193534.0,49.224,49.518,49.1946,49.518,1193534.0
2018-12-26 15:00:00,67.37,67.63,67.29,67.59,1086979.0,49.5106,49.7017,49.4518,49.6723,1086979.0
2018-12-26 15:30:00,67.59,68.66,67.51,68.64,2712233.0,49.6723,50.4586,49.6135,50.4439,2712233.0
2018-12-27 09:30:00,67.76,68.0,66.91,67.17,1655154.0,49.7972,49.9736,49.1725,49.3636,1655154.0
2018-12-27 10:00:00,67.16,67.5,66.72,66.82,1371879.0,49.3563,49.6061,49.0329,49.1064,1371879.0
2018-12-27 10:30:00,66.81,67.43,66.72,66.88,1315918.0,49.0991,49.5547,49.0329,49.1505,1315918.0
2018-12-27 11:00:00,66.87,67.41,66.56,67.27,1141966.0,49.1431,49.54,48.9153,49.4371,1141966.0
2018-12-27 11:30:00,67.27,67.54,67.11,67.4,973040.0,49.4371,49.6355,49.3195,49.5326,973040.0
2018-12-27 12:00:00,67.41,67.42,66.74,66.89,964121.0,49.54,49.5473,49.0476,49.1578,964121.0
2018-12-27 12:30:00,66.88,67.04,66.77,66.96,776339.0,49.1505,49.2681,49.0697,49.2093,776339.0
2018-12-27 13:00:00,66.96,67.11,66.77,66.77,563462.0,49.2093,49.3195,49.0697,49.0697,563462.0
2018-12-27 13:30:00,66.78,66.88,66.5,66.53,649241.0,49.077,49.1505,48.8712,48.8933,649241.0
2018-12-27 14:00:00,66.52,66.64,66.08,66.33,1057832.0,48.8859,48.9741,48.5626,48.7463,1057832.0
2018-12-27 14:30:00,66.33,67.03,66.21,67.02,964083.0,48.7463,49.2607,48.6581,49.2534,964083.0
2018-12-27 15:00:00,67.04,67.94,66.79,67.86,1265255.0,49.2681,49.9295,49.0844,49.8707,1265255.0
2018-12-27 15:30:00,67.86,68.94,67.6,68.93,3664873.0,49.8707,50.6644,49.6796,50.6571,3664873.0
2018-12-28 09:30:00,69.18,69.58,68.7,68.8,1550982.0,50.8408,51.1347,50.488,50.5615,1550982.0
2018-12-28 10:00:00,68.78,68.82,68.33,68.34,923027.0,50.5468,50.5762,50.2161,50.2235,923027.0
2018-12-28 10:30:00,68.33,68.43,67.92,68.09,1194384.0,50.2161,50.2896,49.9148,50.0397,1194384.0
2018-12-28 11:00:00,68.08,68.52,68.0,68.48,1232756.0,50.0324,50.3557,49.9736,50.3263,1232756.0
2018-12-28 11:30:00,68.49,68.9,68.41,68.53,979151.0,50.3337,50.635,50.2749,50.3631,979151.0
2018-12-28 12:00:00,68.53,68.85,68.47,68.66,978203.0,50.3631,50.5983,50.319,50.4586,978203.0
2018-12-28 12:30:00,68.66,68.84,68.3,68.36,807737.0,50.4586,50.5909,50.1941,50.2382,807737.0
2018-12-28 13:00:00,68.36,68.47,68.1,68.12,753283.0,50.2382,50.319,50.0471,50.0618,753283.0
2018-12-28 13:30:00,68.12,68.37,68.03,68.21,762217.0,50.0618,50.2455,49.9956,50.1279,762217.0
2018-12-28 14:00:00,68.22,68.82,68.22,68.48,905009.0,50.1353,50.5762,50.1353,50.3263,905009.0
2018-12-28 14:30:00,68.49,69.08,68.47,69.02,1009329.0,50.3337,50.7673,50.319,50.7232,1009329.0
2018-12-28 15:00:00,69.01,69.08,67.85,67.98,1620651.0,50.7158,50.7673,49.8634,49.9589,1620651.0
2018-12-28 15:30:00,67.99,68.26,67.82,68.16,2767195.0,49.9662,50.1647,49.8413,50.0912,2767195.0
2018-12-31 09:30:00,68.32,69.15,68.32,68.78,1273864.0,50.2088,50.8187,50.2088,50.5468,1273864.0
2018-12-31 10:00:00,68.79,68.84,68.11,68.18,922018.0,50.5542,50.5909,50.0544,50.1059,922018.0
2018-12-31 10:30:00,68.17,68.26,67.9,68.0,952195.0,50.0985,50.1647,49.9001,49.9736,952195.0
2018-12-31 11:00:00,68.01,68.15,67.81,68.14,783070.0,49.9809,50.0838,49.834,50.0765,783070.0
2018-12-31 11:30:00,68.13,68.24,67.82,68.2,750550.0,50.0691,50.15,49.8413,50.1206,750550.0
2018-12-31 12:00:00,68.21,68.23,67.97,68.06,593314.0,50.1279,50.1426,49.9515,50.0177,593314.0
2018-12-31 12:30:00,68.05,68.16,67.84,67.98,715083.0,50.0103,50.0912,49.856,49.9589,715083.0
2018-12-31 13:00:00,67.99,68.25,67.9,68.23,639489.0,49.9662,50.1573,49.9001,50.1426,639489.0
2018-12-31 13:30:00,68.22,68.24,67.82,67.87,572053.0,50.1353,50.15,49.8413,49.8781,572053.0
2018-12-31 14:00:00,67.88,67.98,67.66,67.78,796505.0,49.8854,49.9589,49.7237,49.8119,796505.0
2018-12-31 14:30:00,67.78,68.2,67.7,68.03,654676.0,49.8119,50.1206,49.7531,49.9956,654676.0
2018-12-31 15:00:00,68.02,68.19,67.76,67.91,937704.0,49.9883,50.1132,49.7972,49.9075,937704.0
2018-12-31 15:30:00,67.9,68.22,67.67,68.22,2339265.0,49.9001,50.1353,49.7311,50.1353,2339265.0
2019-01-02 09:30:00,67.35,68.07,67.25,68.03,1450620.0,49.4959,50.025,49.4224,49.9956,1450620.0
2019-01-02 10:00:00,68.04,68.75,67.92,68.63,901239.0,50.003,50.5248,49.9148,50.4366,901239.0
2019-01-02 10:30:00,68.64,69.06,68.54,68.98,1340561.0,50.4439,50.7526,50.3704,50.6938,1340561.0
2019-01-02 11:00:00,68.98,69.54,68.8,69.27,950994.0,50.6938,51.1053,50.5615,50.9069,950994.0
2019-01-02 11:30:00,69.27,69.56,69.12,69.4,775088.0,50.9069,51.12,50.7967,51.0025,775088.0
2019-01-02 12:00:00,69.4,69.55,69.29,69.5,658584.0,51.0025,51.1127,50.9216,51.076,658584.0
2019-01-02 12:30:00,69.5,69.79,69.38,69.7,589291.0,51.076,51.2891,50.9878,51.2229,589291.0
2019-01-02 13:00:00,69.7,69.87,69.67,69.69,524129.0,51.2229,51.3479,51.2009,51.2156,524129.0
2019-01-02 13:30:00,69.7,69.75,69.43,69.58,661034.0,51.2229,51.2597,51.0245,51.1347,661034.0
2019-01-02 14:00:00,69.58,69.58,69.17,69.36,693027.0,51.1347,51.1347,50.8334,50.9731,693027.0
2019-01-02 14:30:00,69.37,69.58,69.29,69.29,580474.0,50.9804,51.1347,50.9216,50.9216,580474.0
2019-01-02 15:00:00,69.29,69.35,69.04,69.15,1138523.0,50.9216,50.9657,50.7379,50.8187,1138523.0
2019-01-02 15:30:00,69.15,69.79,68.99,69.67,2273046.0,50.8187,51.2891,50.7011,51.2009,2273046.0
2019-01-03 09:30:00,70.0,70.25,69.38,69.41,1069109.0,51.4434,51.6271,50.9878,51.0098,1069109.0
2019-01-03 10:00:00,69.41,69.41,68.63,68.91,956682.0,51.0098,51.0098,50.4366,50.6424,956682.0
2019-01-03 10:30:00,68.91,68.91,68.35,68.65,791047.0,50.6424,50.6424,50.2308,50.4513,791047.0
2019-01-03 11:00:00,68.65,69.02,68.46,68.85,677510.0,50.4513,50.7232,50.3116,50.5983,677510.0
2019-01-03 11:30:00,68.85,69.56,68.77,69.29,848384.0,50.5983,51.12,50.5395,50.9216,848384.0
2019-01-03 12:00:00,69.29,69.62,69.21,69.42,562426.0,50.9216,51.1641,50.8628,51.0172,562426.0
2019-01-03 12:30:00,69.41,69.59,69.17,69.34,571203.0,51.0098,51.1421,50.8334,50.9584,571203.0
2019-01-03 13:00:00,69.33,69.35,68.65,69.03,622533.0,50.951,50.9657,50.4513,50.7305,622533.0
2019-01-03 13:30:00,69.02,69.15,68.77,68.83,426319.0,50.7232,50.8187,50.5395,50.5836,426319.0
2019-01-03 14:00:00,68.83,69.07,68.68,69.04,598469.0,50.5836,50.7599,50.4733,50.7379,598469.0
2019-01-03 14:30:00,69.05,69.2,68.59,68.78,570626.0,50.7452,50.8555,50.4072,50.5468,570626.0
2019-01-03 15:00:00,68.79,68.93,68.67,68.76,688761.0,50.5542,50.6571,50.466,50.5321,688761.0
2019-01-03 15:30:00,68.75,68.92,68.49,68.63,1653170.0,50.5248,50.6497,50.3337,50.4366,1653170.0
2019-01-04 09:30:00,69.64,70.34,69.36,70.13,1278116.0,51.1788,51.6933,50.9731,51.5389,1278116.0
2019-01-04 10:00:00,70.13,70.5,69.66,70.49,945428.0,51.5389,51.8109,51.1935,51.8035,945428.0
2019-01-04 10:30:00,70.49,70.56,70.17,70.45,879497.0,51.8035,51.855,51.5683,51.7741,879497.0
2019-01-04 11:00:00,70.46,70.73,70.01,70.07,923295.0,51.7815,51.9799,51.4508,51.4948,923295.0
2019-01-04 11:30:00,70.07,70.52,70.02,70.46,626093.0,51.4948,51.8256,51.4581,51.7815,626093.0
2019-01-04 12:00:00,70.46,70.68,70.26,70.64,432626.0,51.7815,51.9431,51.6345,51.9137,432626.0
2019-01-04 12:30:00,70.65,70.88,70.57,70.84,529161.0,51.9211,52.0901,51.8623,52.0607,529161.0
2019-01-04 13:00:00,70.84,71.13,70.84,71.0,821872.0,52.0607,52.2738,52.0607,52.1783,821872.0
2019-01-04 13:30:00,71.0,71.02,70.64,70.76,613333.0,52.1783,52.193,51.9137,52.0019,613333.0
2019-01-04 14:00:00,70.76,70.94,70.55,70.92,630884.0,52.0019,52.1342,51.8476,52.1195,630884.0
2019-01-04 14:30:00,70.93,71.11,70.83,70.85,675260.0,52.1269,52.2591,52.0534,52.0681,675260.0
2019-01-04 15:00:00,70.85,71.11,70.72,70.9,1304878.0,52.0681,52.2591,51.9725,52.1048,1304878.0
2019-01-04 15:30:00,70.9,71.27,70.85,71.14,1836981.0,52.1048,52.3767,52.0681,52.2812,1836981.0
2019-01-07 09:30:00,71.25,71.25,70.74,71.14,964396.0,52.362,52.362,51.9872,52.2812,964396.0
2019-01-07 10:00:00,71.11,71.55,71.0,71.41,599522.0,52.2591,52.5825,52.1783,52.4796,599522.0
2019-01-07 10:30:00,71.41,71.75,71.25,71.67,651758.0,52.4796,52.7295,52.362,52.6707,651758.0
2019-01-07 11:00:00,71.66,71.87,71.41,71.5,590529.0,52.6633,52.8177,52.4796,52.5458,590529.0
2019-01-07 11:30:00,71.51,71.87,71.45,71.85,587444.0,52.5531,52.8177,52.509,52.803,587444.0
2019-01-07 12:00:00,71.85,71.94,71.71,71.82,354944.0,52.803,52.8691,52.7001,52.7809,354944.0
2019-01-07 12:30:00,71.82,72.01,71.8,71.94,462341.0,52.7809,52.9206,52.7662,52.8691,462341.0
2019-01-07 13:00:00,71.94,72.1,71.85,71.92,363595.0,52.8691,52.9867,52.803,52.8544,363595.0
2019-01-07 13:30:00,71.92,71.98,71.71,71.74,399224.0,52.8544,52.8985,52.7001,52.7221,399224.0
2019-01-07 14:00:00,71.73,71.88,71.63,71.68,508031.0,52.7148,52.825,52.6413,52.678,508031.0
2019-01-07 14:30:00,71.67,71.75,71.56,71.65,421085.0,52.6707,52.7295,52.5899,52.656,421085.0
2019-01-07 15:00:00,71.66,71.97,71.63,71.76,548791.0,52.6633,52.8912,52.6413,52.7368,548791.0
2019-01-07 15:30:00,71.76,71.79,71.5,71.54,1513552.0,52.7368,52.7589,52.5458,52.5752,1513552.0
2019-01-08 09:30:00,72.54,72.59,71.94,72.33,1066941.0,53.3101,53.3468,52.8691,53.1557,1066941.0
2019-01-08 10:00:00,72.34,72.53,72.08,72.38,783530.0,53.1631,53.3027,52.972,53.1925,783530.0
2019-01-08 10:30:00,72.38,72.45,71.96,72.2,745056.0,53.1925,53.2439,52.8838,53.0602,745056.0
2019-01-08 11:00:00,72.2,72.54,72.13,72.29,684911.0,53.0602,53.3101,53.0088,53.1263,684911.0
2019-01-08 11:30:00,72.29,72.46,72.07,72.45,407607.0,53.1263,53.2513,52.9647,53.2439,407607.0
2019-01-08 12:00:00,72.45,72.55,72.29,72.32,332268.0,53.2439,53.3174,53.1263,53.1484,332268.0
2019-01-08 12:30:00,72.32,72.41,72.08,72.16,512124.0,53.1484,53.2145,52.972,53.0308,512124.0
2019-01-08 13:00:00,72.16,72.2,72.01,72.16,358041.0,53.0308,53.0602,52.9206,53.0308,358041.0
2019-01-08 13:30:00,72.16,72.37,72.05,72.27,414780.0,53.0308,53.1851,52.95,53.1116,414780.0
2019-01-08 14:00:00,72.26,72.42,72.17,72.34,356051.0,53.1043,53.2219,53.0381,53.1631,356051.0
2019-01-08 14:30:00,72.34,72.44,72.2,72.29,350041.0,53.1631,53.2366,53.0602,53.1263,350041.0
2019-01-08 15:00:00,72.3,72.45,72.19,72.4,441170.0,53.1337,53.2439,53.0528,53.2072,441170.0
2019-01-08 15:30:00,72.4,72.44,71.99,72.04,1779034.0,53.2072,53.2366,52.9059,52.9426,1779034.0
2019-01-09 09:30:00,72.6,72.6,71.97,72.26,1445743.0,53.3542,53.3542,52.8912,53.1043,1445743.0
2019-01-09 10:00:00,72.26,72.39,72.08,72.34,907695.0,53.1043,53.1998,52.972,53.1631,907695.0
2019-01-09 10:30:00,72.32,72.32,71.64,71.69,761733.0,53.1484,53.1484,52.6486,52.6854,761733.0
2019-01-09 11:00:00,71.69,72.24,71.67,72.16,596598.0,52.6854,53.0896,52.6707,53.0308,596598.0
2019-01-09 11:30:00,72.17,72.38,72.09,72.21,692111.0,53.0381,53.1925,52.9794,53.0675,692111.0
2019-01-09 12:00:00,72.22,72.24,72.05,72.14,490587.0,53.0749,53.0896,52.95,53.0161,490587.0
2019-01-09 12:30:00,72.14,72.32,72.13,72.25,530880.0,53.0161,53.1484,53.0088,53.0969,530880.0
2019-01-09 13:00:00,72.25,72.29,72.02,72.05,556692.0,53.0969,53.1263,52.9279,52.95,556692.0
2019-01-09 13:30:00,72.05,72.29,72.03,72.25,434366.0,52.95,53.1263,52.9353,53.0969,434366.0
2019-01-09 14:00:00,72.24,72.43,71.9,72.02,630326.0,53.0896,53.2292,52.8397,52.9279,630326.0
2019-01-09 14:30:00,72.03,72.41,71.97,72.26,609240.0,52.9353,53.2145,52.8912,53.1043,609240.0
2019-01-09 15:00:00,72.25,72.38,72.21,72.31,906165.0,53.0969,53.1925,53.0675,53.141,906165.0
2019-01-09 15:30:00,72.31,72.47,72.16,72.4,1664111.0,53.141,53.2586,53.0308,53.2072,1664111.0
2019-01-10 09:30:00,72.07,72.07,71.32,71.51,991675.0,52.9647,52.9647,52.4135,52.5531,991675.0
2019-01-10 10:00:00,71.51,71.7,71.38,71.57,702895.0,52.5531,52.6927,52.4576,52.5972,702895.0
2019-01-10 10:30:00,71.57,71.7,71.35,71.48,561149.0,52.5972,52.6927,52.4355,52.5311,561149.0
2019-01-10 11:00:00,71.48,71.88,71.42,71.77,610252.0,52.5311,52.825,52.487,52.7442,610252.0
2019-01-10 11:30:00,71.76,71.98,71.72,71.81,393615.0,52.7368,52.8985,52.7074,52.7736,393615.0
2019-01-10 12:00:00,71.8,71.89,71.51,71.52,437477.0,52.7662,52.8324,52.5531,52.5605,437477.0
2019-01-10 12:30:00,71.53,71.56,71.21,71.3,609910.0,52.5678,52.5899,52.3326,52.3988,609910.0
2019-01-10 13:00:00,71.3,71.37,71.12,71.35,512265.0,52.3988,52.4502,52.2665,52.4355,512265.0
2019-01-10 13:30:00,71.35,71.41,71.21,71.38,333567.0,52.4355,52.4796,52.3326,52.4576,333567.0
2019-01-10 14:00:00,71.37,71.77,71.37,71.63,522865.0,52.4502,52.7442,52.4502,52.6413,522865.0
2019-01-10 14:30:00,71.63,71.74,71.52,71.59,487429.0,52.6413,52.7221,52.5605,52.6119,487429.0
2019-01-10 15:00:00,71.58,71.82,71.57,71.73,627234.0,52.6046,52.7809,52.5972,52.7148,627234.0
2019-01-10 15:30:00,71.73,72.08,71.67,72.01,1509338.0,52.7148,52.972,52.6707,52.9206,1509338.0
2019-01-11 09:30:00,71.85,71.89,71.07,71.4,1121051.0,52.803,52.8324,52.2298,52.4723,1121051.0
2019-01-11 10:00:00,71.4,71.64,71.2,71.28,812860.0,52.4723,52.6486,52.3253,52.3841,812860.0
2019-01-11 10:30:00,71.28,71.5,71.22,71.44,440445.0,52.3841,52.5458,52.34,52.5017,440445.0
2019-01-11 11:00:00,71.45,71.5,71.22,71.45,452619.0,52.509,52.5458,52.34,52.509,452619.0
2019-01-11 11:30:00,71.46,71.72,71.44,71.62,507825.0,52.5164,52.7074,52.5017,52.634,507825.0
2019-01-11 12:00:00,71.62,71.63,71.49,71.55,384178.0,52.634,52.6413,52.5384,52.5825,384178.0
2019-01-11 12:30:00,71.55,71.84,71.55,71.79,451448.0,52.5825,52.7956,52.5825,52.7589,451448.0
2019-01-11 13:00:00,71.78,71.78,71.36,71.46,459576.0,52.7515,52.7515,52.4429,52.5164,459576.0
2019-01-11 13:30:00,71.46,71.75,71.44,71.74,342568.0,52.5164,52.7295,52.5017,52.7221,342568.0
2019-01-11 14:00:00,71.74,71.74,71.5,71.6,399958.0,52.7221,52.7221,52.5458,52.6193,399958.0
2019-01-11 14:30:00,71.6,71.64,71.49,71.53,362592.0,52.6193,52.6486,52.5384,52.5678,362592.0
2019-01-11 15:00:00,71.53,71.75,71.52,71.57,412864.0,52.5678,52.7295,52.5605,52.5972,412864.0
2019-01-11 15:30:00,71.58,71.76,71.57,71.71,1211035.0,52.6046,52.7368,52.5972,52.7001,1211035.0
2019-01-14 09:30:00,71.21,71.58,71.12,71.51,842852.0,52.3326,52.6046,52.2665,52.5531,842852.0
2019-01-14 10:00:00,71.54,71.78,71.34,71.43,684972.0,52.5752,52.7515,52.4282,52.4943,684972.0
2019-01-14 10:30:00,71.43,71.59,71.24,71.37,461740.0,52.4943,52.6119,52.3547,52.4502,461740.0
2019-01-14 11:00:00,71.36,71.5,71.25,71.37,402414.0,52.4429,52.5458,52.362,52.4502,402414.0
2019-01-14 11:30:00,71.37,71.41,71.13,71.23,495417.0,52.4502,52.4796,52.2738,52.3473,495417.0
2019-01-14 12:00:00,71.23,71.59,71.22,71.56,320547.0,52.3473,52.6119,52.34,52.5899,320547.0
2019-01-14 12:30:00,71.56,71.6,71.4,71.42,279800.0,52.5899,52.6193,52.4723,52.487,279800.0
2019-01-14 13:00:00,71.41,71.68,71.39,71.67,395175.0,52.4796,52.678,52.4649,52.6707,395175.0
2019-01-14 13:30:00,71.67,71.71,71.5,71.51,367052.0,52.6707,52.7001,52.5458,52.5531,367052.0
2019-01-14 14:00:00,71.51,71.54,71.32,71.41,606019.0,52.5531,52.5752,52.4135,52.4796,606019.0
2019-01-14 14:30:00,71.42,71.76,71.42,71.68,405823.0,52.487,52.7368,52.487,52.678,405823.0
2019-01-14 15:00:00,71.68,71.72,71.55,71.57,377557.0,52.678,52.7074,52.5825,52.5972,377557.0
2019-01-14 15:30:00,71.57,71.72,71.51,71.61,1350396.0,52.5972,52.7074,52.5531,52.6266,1350396.0
2019-01-15 09:30:00,71.95,72.36,71.78,71.87,836523.0,52.8765,53.1778,52.7515,52.8177,836523.0
2019-01-15 10:00:00,71.87,72.08,71.5,71.63,730976.0,52.8177,52.972,52.5458,52.6413,730976.0
2019-01-15 10:30:00,71.64,71.8,71.42,71.78,615515.0,52.6486,52.7662,52.487,52.7515,615515.0
2019-01-15 11:00:00,71.77,71.85,71.51,71.52,416376.0,52.7442,52.803,52.5531,52.5605,416376.0
2019-01-15 11:30:00,71.53,71.69,71.4,71.65,394289.0,52.5678,52.6854,52.4723,52.656,394289.0
2019-01-15 12:00:00,71.65,71.84,71.57,71.7,363570.0,52.656,52.7956,52.5972,52.6927,363570.0
2019-01-15 12:30:00,71.7,71.72,71.46,71.47,273328.0,52.6927,52.7074,52.5164,52.5237,273328.0
2019-01-15 13:00:00,71.48,71.62,71.37,71.56,286500.0,52.5311,52.634,52.4502,52.5899,286500.0
2019-01-15 13:30:00,71.56,71.63,71.35,71.54,370066.0,52.5899,52.6413,52.4355,52.5752,370066.0
2019-01-15 14:00:00,71.54,71.65,71.39,71.41,469171.0,52.5752,52.656,52.4649,52.4796,469171.0
2019-01-15 14:30:00,71.4,71.68,71.32,71.62,442718.0,52.4723,52.678,52.4135,52.634,442718.0
2019-01-15 15:00:00,71.62,71.78,71.59,71.64,369004.0,52.634,52.7515,52.6119,52.6486,369004.0
2019-01-15 15:30:00,71.64,71.82,71.5,71.65,1359504.0,52.6486,52.7809,52.5458,52.656,1359504.0
2019-01-16 09:30:00,71.42,71.89,71.31,71.78,901668.0,52.487,52.8324,52.4061,52.7515,901668.0
2019-01-16 10:00:00,71.78,72.07,71.78,72.02,842974.0,52.7515,52.9647,52.7515,52.9279,842974.0
2019-01-16 10:30:00,72.03,72.03,71.54,71.88,681131.0,52.9353,52.9353,52.5752,52.825,681131.0
2019-01-16 11:00:00,71.89,71.92,71.61,71.79,549710.0,52.8324,52.8544,52.6266,52.7589,549710.0
2019-01-16 11:30:00,71.78,71.94,71.64,71.76,448177.0,52.7515,52.8691,52.6486,52.7368,448177.0
2019-01-16 12:00:00,71.78,71.93,71.7,71.75,360999.0,52.7515,52.8618,52.6927,52.7295,360999.0
2019-01-16 12:30:00,71.76,71.9,71.68,71.84,297604.0,52.7368,52.8397,52.678,52.7956,297604.0
2019-01-16 13:00:00,71.84,72.02,71.84,71.99,336596.0,52.7956,52.9279,52.7956,52.9059,336596.0
2019-01-16 13:30:00,71.99,72.1,71.98,72.1,355924.0,52.9059,52.9867,52.8985,52.9867,355924.0
2019-01-16 14:00:00,72.1,72.26,72.09,72.23,496900.0,52.9867,53.1043,52.9794,53.0822,496900.0
2019-01-16 14:30:00,72.24,72.38,72.03,72.12,449864.0,53.0896,53.1925,52.9353,53.0014,449864.0
2019-01-16 15:00:00,72.13,72.23,72.07,72.1,396799.0,53.0088,53.0822,52.9647,52.9867,396799.0
2019-01-16 15:30:00,72.11,72.12,71.6,71.65,1677950.0,52.9941,53.0014,52.6193,52.656,1677950.0
2019-01-17 09:30:00,71.19,71.35,70.89,71.16,959338.0,52.3179,52.4355,52.0975,52.2959,959338.0
2019-01-17 10:00:00,71.17,71.23,71.01,71.17,562774.0,52.3032,52.3473,52.1857,52.3032,562774.0
2019-01-17 10:30:00,71.17,71.29,71.03,71.2,518003.0,52.3032,52.3914,52.2004,52.3253,518003.0
2019-01-17 11:00:00,71.2,71.4,71.11,71.31,476313.0,52.3253,52.4723,52.2591,52.4061,476313.0
2019-01-17 11:30:00,71.31,71.46,71.25,71.37,351253.0,52.4061,52.5164,52.362,52.4502,351253.0
2019-01-17 12:00:00,71.37,71.57,71.32,71.5,314648.0,52.4502,52.5972,52.4135,52.5458,314648.0
2019-01-17 12:30:00,71.51,71.66,71.45,71.48,341813.0,52.5531,52.6633,52.509,52.5311,341813.0
2019-01-17 13:00:00,71.48,71.88,71.48,71.83,447514.0,52.5311,52.825,52.5311,52.7883,447514.0
2019-01-17 13:30:00,71.83,71.84,71.66,71.74,353901.0,52.7883,52.7956,52.6633,52.7221,353901.0
2019-01-17 14:00:00,71.74,71.77,71.6,71.73,379427.0,52.7221,52.7442,52.6193,52.7148,379427.0
2019-01-17 14:30:00,71.73,72.34,71.73,71.97,1012088.0,52.7148,53.1631,52.7148,52.8912,1012088.0
2019-01-17 15:00:00,71.97,72.02,71.81,72.01,653147.0,52.8912,52.9279,52.7736,52.9206,653147.0
2019-01-17 15:30:00,72.02,72.24,71.95,72.11,1222834.0,52.9279,53.0896,52.8765,52.9941,1222834.0
2019-01-18 09:30:00,73.27,73.29,72.26,72.48,2876193.0,53.8465,53.8612,53.1043,53.266,2876193.0
2019-01-18 10:00:00,72.47,72.65,72.2,72.29,1142044.0,53.2586,53.3909,53.0602,53.1263,1142044.0
2019-01-18 10:30:00,72.28,72.6,72.12,72.58,1014280.0,53.119,53.3542,53.0014,53.3395,1014280.0
2019-01-18 11:00:00,72.58,72.62,72.37,72.49,857891.0,53.3395,53.3689,53.1851,53.2733,857891.0
2019-01-18 11:30:00,72.48,72.71,72.34,72.67,633860.0,53.266,53.435,53.1631,53.4056,633860.0
2019-01-18 12:00:00,72.69,72.75,72.43,72.62,697794.0,53.4203,53.4644,53.2292,53.3689,697794.0
2019-01-18 12:30:00,72.63,72.71,72.5,72.68,352594.0,53.3762,53.435,53.2807,53.413,352594.0
2019-01-18 13:00:00,72.69,72.76,72.48,72.58,437412.0,53.4203,53.4717,53.266,53.3395,437412.0
2019-01-18 13:30:00,72.58,72.78,72.5,72.75,414263.0,53.3395,53.4864,53.2807,53.4644,414263.0
2019-01-18 14:00:00,72.74,72.84,72.61,72.75,450434.0,53.457,53.5305,53.3615,53.4644,450434.0
2019-01-18 14:30:00,72.74,72.81,72.63,72.7,456606.0,53.457,53.5085,53.3762,53.4276,456606.0
2019-01-18 15:00:00,72.69,72.86,72.61,72.76,544929.0,53.4203,53.5452,53.3615,53.4717,544929.0
2019-01-18 15:30:00,72.76,73.05,72.67,72.96,2010623.0,53.4717,53.6849,53.4056,53.6187,2010623.0
2019-01-22 09:30:00,72.39,72.71,72.08,72.2,1414897.0,53.1998,53.435,52.972,53.0602,1414897.0
2019-01-22 10:00:00,72.2,72.25,71.84,72.05,710580.0,53.0602,53.0969,52.7956,52.95,710580.0
2019-01-22 10:30:00,72.05,72.26,71.92,71.92,597500.0,52.95,53.1043,52.8544,52.8544,597500.0
2019-01-22 11:00:00,71.91,72.18,71.87,72.07,401683.0,52.8471,53.0455,52.8177,52.9647,401683.0
2019-01-22 11:30:00,72.06,72.1,71.7,71.76,655944.0,52.9573,52.9867,52.6927,52.7368,655944.0
2019-01-22 12:00:00,71.76,72.04,71.73,71.96,532560.0,52.7368,52.9426,52.7148,52.8838,532560.0
2019-01-22 12:30:00,71.96,72.07,71.85,72.01,307021.0,52.8838,52.9647,52.803,52.9206,307021.0
2019-01-22 13:00:00,72.01,72.01,71.71,71.86,509125.0,52.9206,52.9206,52.7001,52.8103,509125.0
2019-01-22 13:30:00,71.86,71.93,71.76,71.87,413807.0,52.8103,52.8618,52.7368,52.8177,413807.0
2019-01-22 14:00:00,71.86,72.01,71.81,71.95,541070.0,52.8103,52.9206,52.7736,52.8765,541070.0
2019-01-22 14:30:00,71.95,72.04,71.69,71.85,612152.0,52.8765,52.9426,52.6854,52.803,612152.0
2019-01-22 15:00:00,71.84,72.06,71.69,71.97,647375.0,52.7956,52.9573,52.6854,52.8912,647375.0
2019-01-22 15:30:00,71.97,72.07,71.68,71.91,2159416.0,52.8912,52.9647,52.678,52.8471,2159416.0
2019-01-23 09:30:00,72.01,72.3,71.98,71.99,932632.0,52.9206,53.1337,52.8985,52.9059,932632.0
2019-01-23 10:00:00,71.99,72.21,71.82,71.95,794550.0,52.9059,53.0675,52.7809,52.8765,794550.0
2019-01-23 10:30:00,71.94,72.01,71.68,71.78,540585.0,52.8691,52.9206,52.678,52.7515,540585.0
2019-01-23 11:00:00,71.8,71.88,71.44,71.53,653875.0,52.7662,52.825,52.5017,52.5678,653875.0
2019-01-23 11:30:00,71.54,71.62,71.1,71.16,667966.0,52.5752,52.634,52.2518,52.2959,667966.0
2019-01-23 12:00:00,71.16,71.32,70.96,71.31,596884.0,52.2959,52.4135,52.1489,52.4061,596884.0
2019-01-23 12:30:00,71.3,71.5,71.27,71.5,497988.0,52.3988,52.5458,52.3767,52.5458,497988.0
2019-01-23 13:00:00,71.5,71.5,71.26,71.27,748355.0,52.5458,52.5458,52.3694,52.3767,748355.0
2019-01-23 13:30:00,71.27,71.46,71.27,71.34,504441.0,52.3767,52.5164,52.3767,52.4282,504441.0
2019-01-23 14:00:00,71.36,71.43,71.19,71.31,469835.0,52.4429,52.4943,52.3179,52.4061,469835.0
2019-01-23 14:30:00,71.32,71.4,70.93,70.99,742309.0,52.4135,52.4723,52.1269,52.171,742309.0
2019-01-23 15:00:00,70.99,71.43,70.99,71.34,578009.0,52.171,52.4943,52.171,52.4282,578009.0
2019-01-23 15:30:00,71.34,71.42,71.2,71.27,1419315.0,52.4282,52.487,52.3253,52.3767,1419315.0
2019-01-24 09:30:00,71.1,71.14,70.63,70.8,1074800.0,52.2518,52.2812,51.9064,52.0313,1074800.0
2019-01-24 10:00:00,70.8,71.23,70.74,71.19,704982.0,52.0313,52.3473,51.9872,52.3179,704982.0
2019-01-24 10:30:00,71.19,71.41,71.11,71.4,562940.0,52.3179,52.4796,52.2591,52.4723,562940.0
2019-01-24 11:00:00,71.39,71.7,71.26,71.64,749639.0,52.4649,52.6927,52.3694,52.6486,749639.0
2019-01-24 11:30:00,71.63,71.97,71.55,71.73,687361.0,52.6413,52.8912,52.5825,52.7148,687361.0
2019-01-24 12:00:00,71.73,71.73,71.38,71.44,382867.0,52.7148,52.7148,52.4576,52.5017,382867.0
2019-01-24 12:30:00,71.44,71.45,71.18,71.26,484847.0,52.5017,52.509,52.3106,52.3694,484847.0
2019-01-24 13:00:00,71.26,71.29,71.02,71.06,457096.0,52.3694,52.3914,52.193,52.2224,457096.0
2019-01-24 13:30:00,71.06,71.35,71.04,71.26,451402.0,52.2224,52.4355,52.2077,52.3694,451402.0
2019-01-24 14:00:00,71.26,71.28,71.16,71.26,379302.0,52.3694,52.3841,52.2959,52.3694,379302.0
2019-01-24 14:30:00,71.26,71.44,71.21,71.42,413981.0,52.3694,52.5017,52.3326,52.487,413981.0
2019-01-24 15:00:00,71.41,71.58,71.34,71.48,466273.0,52.4796,52.6046,52.4282,52.5311,466273.0
2019-01-24 15:30:00,71.48,71.49,71.27,71.37,1349545.0,52.5311,52.5384,52.3767,52.4502,1349545.0
2019-01-25 09:30:00,72.09,72.27,71.65,71.93,808999.0,52.9794,53.1116,52.656,52.8618,808999.0
2019-01-25 10:00:00,71.93,72.22,71.93,72.01,534702.0,52.8618,53.0749,52.8618,52.9206,534702.0
2019-01-25 10:30:00,72.0,72.17,71.86,72.01,500059.0,52.9132,53.0381,52.8103,52.9206,500059.0
2019-01-25 11:00:00,72.0,72.04,71.8,71.91,394613.0,52.9132,52.9426,52.7662,52.8471,394613.0
2019-01-25 11:30:00,71.91,72.08,71.89,72.03,359913.0,52.8471,52.972,52.8324,52.9353,359913.0
2019-01-25 12:00:00,72.03,72.1,71.93,72.02,408418.0,52.9353,52.9867,52.8618,52.9279,408418.0
2019-01-25 12:30:00,72.02,72.02,71.56,71.8,431267.0,52.9279,52.9279,52.5899,52.7662,431267.0
2019-01-25 13:00:00,71.8,71.95,71.73,71.91,259167.0,52.7662,52.8765,52.7148,52.8471,259167.0
2019-01-25 13:30:00,71.91,72.01,71.86,71.94,326592.0,52.8471,52.9206,52.8103,52.8691,326592.0
2019-01-25 14:00:00,71.94,71.95,71.57,71.64,389317.0,52.8691,52.8765,52.5972,52.6486,389317.0
2019-01-25 14:30:00,71.65,71.73,71.59,71.72,423816.0,52.656,52.7148,52.6119,52.7074,423816.0
2019-01-25 15:00:00,71.73,71.74,71.62,71.67,358403.0,52.7148,52.7221,52.634,52.6707,358403.0
2019-01-25 15:30:00,71.67,71.74,71.53,71.7,1349999.0,52.6707,52.7221,52.5678,52.6927,1349999.0
2019-01-28 09:30:00,71.02,71.26,70.87,70.97,1020513.0,52.193,52.3694,52.0828,52.1563,1020513.0
2019-01-28 10:00:00,70.97,70.98,70.72,70.82,779085.0,52.1563,52.1636,51.9725,52.046,779085.0
2019-01-28 10:30:00,70.82,70.93,70.61,70.69,662961.0,52.046,52.1269,51.8917,51.9505,662961.0
2019-01-28 11:00:00,70.68,70.8,70.55,70.56,659767.0,51.9431,52.0313,51.8476,51.855,659767.0
2019-01-28 11:30:00,70.57,70.63,70.38,70.53,814540.0,51.8623,51.9064,51.7227,51.8329,814540.0
2019-01-28 12:00:00,70.52,70.74,70.37,70.68,431253.0,51.8256,51.9872,51.7153,51.9431,431253.0
2019-01-28 12:30:00,70.68,70.73,70.56,70.64,379838.0,51.9431,51.9799,51.855,51.9137,379838.0
2019-01-28 13:00:00,70.63,70.94,70.62,70.77,384101.0,51.9064,52.1342,51.899,52.0093,384101.0
2019-01-28 13:30:00,70.77,71.04,70.77,71.04,459253.0,52.0093,52.2077,52.0093,52.2077,459253.0
2019-01-28 14:00:00,71.04,71.07,70.86,70.9,514676.0,52.2077,52.2298,52.0754,52.1048,514676.0
2019-01-28 14:30:00,70.91,71.18,70.91,71.07,564229.0,52.1122,52.3106,52.1122,52.2298,564229.0
2019-01-28 15:00:00,71.08,71.19,70.99,71.09,641002.0,52.2371,52.3179,52.171,52.2445,641002.0
2019-01-28 15:30:00,71.09,71.28,70.96,71.24,1272592.0,52.2445,52.3841,52.1489,52.3547,1272592.0
2019-01-29 09:30:00,71.7,72.19,71.53,72.02,889143.0,52.6927,53.0528,52.5678,52.9279,889143.0
2019-01-29 10:00:00,72.03,72.13,71.67,71.86,843930.0,52.9353,53.0088,52.6707,52.8103,843930.0
2019-01-29 10:30:00,71.87,71.95,71.55,71.59,528360.0,52.8177,52.8765,52.5825,52.6119,528360.0
2019-01-29 11:00:00,71.58,71.73,71.52,71.73,611237.0,52.6046,52.7148,52.5605,52.7148,611237.0
2019-01-29 11:30:00,71.74,71.83,71.7,71.76,402918.0,52.7221,52.7883,52.6927,52.7368,402918.0
2019-01-29 12:00:00,71.76,71.84,71.67,71.69,353609.0,52.7368,52.7956,52.6707,52.6854,353609.0
2019-01-29 12:30:00,71.69,71.73,71.62,71.66,315764.0,52.6854,52.7148,52.634,52.6633,315764.0
2019-01-29 13:00:00,71.66,71.81,71.6,71.76,312332.0,52.6633,52.7736,52.6193,52.7368,312332.0
2019-01-29 13:30:00,71.76,71.84,71.74,71.79,296900.0,52.7368,52.7956,52.7221,52.7589,296900.0
2019-01-29 14:00:00,71.79,71.79,71.6,71.65,342554.0,52.7589,52.7589,52.6193,52.656,342554.0
2019-01-29 14:30:00,71.65,71.76,71.6,71.7,371842.0,52.656,52.7368,52.6193,52.6927,371842.0
2019-01-29 15:00:00,71.7,71.81,71.63,71.78,419516.0,52.6927,52.7736,52.6413,52.7515,419516.0
2019-01-29 15:30:00,71.78,71.8,71.48,71.55,1425105.0,52.7515,52.7662,52.5311,52.5825,1425105.0
2019-01-30 09:30:00,71.77,72.05,71.66,71.79,845734.0,52.7442,52.95,52.6633,52.7589,845734.0
2019-01-30 10:00:00,71.79,71.81,71.5,71.54,479154.0,52.7589,52.7736,52.5458,52.5752,479154.0
2019-01-30 10:30:00,71.55,71.81,71.55,71.71,575553.0,52.5825,52.7736,52.5825,52.7001,575553.0
2019-01-30 11:00:00,71.72,72.15,71.72,72.08,583311.0,52.7074,53.0235,52.7074,52.972,583311.0
2019-01-30 11:30:00,72.09,72.15,72.02,72.14,373400.0,52.9794,53.0235,52.9279,53.0161,373400.0
2019-01-30 12:00:00,72.13,72.21,71.86,71.87,404705.0,53.0088,53.0675,52.8103,52.8177,404705.0
2019-01-30 12:30:00,71.88,71.89,71.72,71.79,419754.0,52.825,52.8324,52.7074,52.7589,419754.0
2019-01-30 13:00:00,71.79,71.82,71.72,71.75,347208.0,52.7589,52.7809,52.7074,52.7295,347208.0
2019-01-30 13:30:00,71.74,71.83,71.67,71.75,303676.0,52.7221,52.7883,52.6707,52.7295,303676.0
2019-01-30 14:00:00,71.76,72.48,71.72,72.29,1039664.0,52.7368,53.266,52.7074,53.1263,1039664.0
2019-01-30 14:30:00,72.29,72.57,72.16,72.55,602551.0,53.1263,53.3321,53.0308,53.3174,602551.0
2019-01-30 15:00:00,72.56,72.56,72.16,72.21,726613.0,53.3248,53.3248,53.0308,53.0675,726613.0
2019-01-30 15:30:00,72.21,72.41,72.14,72.31,1513910.0,53.0675,53.2145,53.0161,53.141,1513910.0
2019-01-31 09:30:00,72.29,72.43,72.02,72.12,1504175.0,53.1263,53.2292,52.9279,53.0014,1504175.0
2019-01-31 10:00:00,72.12,72.67,72.11,72.64,1027064.0,53.0014,53.4056,52.9941,53.3836,1027064.0
2019-01-31 10:30:00,72.64,72.71,72.38,72.55,795853.0,53.3836,53.435,53.1925,53.3174,795853.0
2019-01-31 11:00:00,72.55,72.61,72.42,72.51,595381.0,53.3174,53.3615,53.2219,53.288,595381.0
2019-01-31 11:30:00,72.5,72.63,72.39,72.59,627539.0,53.2807,53.3762,53.1998,53.3468,627539.0
2019-01-31 12:00:00,72.6,72.74,72.51,72.54,816517.0,53.3542,53.457,53.288,53.3101,816517.0
2019-01-31 12:30:00,72.54,72.72,72.47,72.51,859279.0,53.3101,53.4423,53.2586,53.288,859279.0
2019-01-31 13:00:00,72.5,72.66,72.49,72.51,653401.0,53.2807,53.3983,53.2733,53.288,653401.0
2019-01-31 13:30:00,72.5,72.54,72.36,72.48,504342.0,53.2807,53.3101,53.1778,53.266,504342.0
2019-01-31 14:00:00,72.48,72.57,72.42,72.51,623324.0,53.266,53.3321,53.2219,53.288,623324.0
2019-01-31 14:30:00,72.51,72.64,72.41,72.59,571815.0,53.288,53.3836,53.2145,53.3468,571815.0
2019-01-31 15:00:00,72.6,72.7,72.47,72.68,698252.0,53.3542,53.4276,53.2586,53.413,698252.0
2019-01-31 15:30:00,72.69,73.49,72.65,73.27,2774930.0,53.4203,54.0082,53.3909,53.8465,2774930.0
2019-02-01 09:30:00,74.92,75.22,74.32,75.13,3474927.0,55.0591,55.2796,54.6182,55.2135,3474927.0
2019-02-01 10:00:00,75.15,75.92,75.0,75.88,2236489.0,55.2282,55.794,55.1179,55.7647,2236489.0
2019-02-01 10:30:00,75.89,76.49,75.88,76.33,1816035.0,55.772,56.2129,55.7647,56.0954,1816035.0
2019-02-01 11:00:00,76.33,76.42,75.78,75.82,1584665.0,56.0954,56.1615,55.6912,55.7206,1584665.0
2019-02-01 11:30:00,75.83,76.19,75.61,76.15,1142934.0,55.7279,55.9925,55.5662,55.9631,1142934.0
2019-02-01 12:00:00,76.15,76.35,75.77,75.82,989876.0,55.9631,56.1101,55.6838,55.7206,989876.0
2019-02-01 12:30:00,75.81,76.0,75.74,75.93,557239.0,55.7132,55.8528,55.6618,55.8014,557239.0
2019-02-01 13:00:00,75.93,75.94,75.69,75.78,571716.0,55.8014,55.8087,55.625,55.6912,571716.0
2019-02-01 13:30:00,75.78,75.83,75.58,75.59,554372.0,55.6912,55.7279,55.5442,55.5515,554372.0
2019-02-01 14:00:00,75.59,75.64,75.37,75.55,781121.0,55.5515,55.5883,55.3898,55.5221,781121.0
2019-02-01 14:30:00,75.55,75.59,75.29,75.35,657886.0,55.5221,55.5515,55.3311,55.3752,657886.0
2019-02-01 15:00:00,75.34,75.55,75.2,75.52,838388.0,55.3678,55.5221,55.2649,55.5001,838388.0
2019-02-01 15:30:00,75.52,76.05,75.47,75.9,2865619.0,55.5001,55.8896,55.4633,55.7793,2865619.0
2019-02-04 09:30:00,75.76,75.76,74.78,74.89,1668114.0,55.6765,55.6765,54.9563,55.0371,1668114.0
2019-02-04 10:00:00,74.88,74.89,74.48,74.64,1319891.0,55.0297,55.0371,54.7358,54.8534,1319891.0
2019-02-04 10:30:00,74.63,74.86,74.59,74.66,926740.0,54.846,55.015,54.8166,54.8681,926740.0
2019-02-04 11:00:00,74.66,74.78,74.56,74.67,797206.0,54.8681,54.9563,54.7946,54.8754,797206.0
2019-02-04 11:30:00,74.67,74.8,74.64,74.77,745214.0,54.8754,54.971,54.8534,54.9489,745214.0
2019-02-04 12:00:00,74.77,74.78,74.51,74.56,584719.0,54.9489,54.9563,54.7578,54.7946,584719.0
2019-02-04 12:30:00,74.56,74.63,74.41,74.42,658631.0,54.7946,54.846,54.6843,54.6917,658631.0
2019-02-04 13:00:00,74.42,74.59,74.4,74.49,623524.0,54.6917,54.8166,54.677,54.7431,623524.0
2019-02-04 13:30:00,74.5,74.65,74.44,74.56,588938.0,54.7505,54.8607,54.7064,54.7946,588938.0
2019-02-04 14:00:00,74.56,74.68,74.55,74.62,641098.0,54.7946,54.8828,54.7872,54.8387,641098.0
2019-02-04 14:30:00,74.62,74.71,74.61,74.68,486433.0,54.8387,54.9048,54.8313,54.8828,486433.0
2019-02-04 15:00:00,74.68,74.73,74.63,74.68,657633.0,54.8828,54.9195,54.846,54.8828,657633.0
2019-02-04 15:30:00,74.68,74.84,74.62,74.84,1810107.0,54.8828,55.0003,54.8387,55.0003,1810107.0
2019-02-05 09:30:00,75.18,75.55,75.01,75.48,1759949.0,55.2502,55.5221,55.1253,55.4707,1759949.0
2019-02-05 10:00:00,75.48,75.59,75.22,75.35,844353.0,55.4707,55.5515,55.2796,55.3752,844353.0
2019-02-05 10:30:00,75.35,75.49,75.31,75.47,472992.0,55.3752,55.478,55.3458,55.4633,472992.0
2019-02-05 11:00:00,75.46,75.5,75.18,75.25,645141.0,55.456,55.4854,55.2502,55.3017,645141.0
2019-02-05 11:30:00,75.24,75.45,75.22,75.37,643116.0,55.2943,55.4486,55.2796,55.3898,643116.0
2019-02-05 12:00:00,75.37,75.37,75.08,75.15,526251.0,55.3898,55.3898,55.1767,55.2282,526251.0
2019-02-05 12:30:00,75.14,75.18,75.06,75.14,391346.0,55.2208,55.2502,55.162,55.2208,391346.0
2019-02-05 13:00:00,75.13,75.23,75.09,75.2,424313.0,55.2135,55.287,55.1841,55.2649,424313.0
2019-02-05 13:30:00,75.19,75.21,75.13,75.14,310858.0,55.2576,55.2723,55.2135,55.2208,310858.0
2019-02-05 14:00:00,75.15,75.4,75.14,75.19,432871.0,55.2282,55.4119,55.2208,55.2576,432871.0
2019-02-05 14:30:00,75.2,75.31,75.16,75.2,341281.0,55.2649,55.3458,55.2355,55.2649,341281.0
2019-02-05 15:00:00,75.2,75.29,75.13,75.28,529908.0,55.2649,55.3311,55.2135,55.3237,529908.0
2019-02-05 15:30:00,75.27,75.64,75.23,75.59,2170674.0,55.3164,55.5883,55.287,55.5515,2170674.0
2019-02-06 09:30:00,75.58,75.77,75.35,75.47,1100556.0,55.5442,55.6838,55.3752,55.4633,1100556.0
2019-02-06 10:00:00,75.48,75.56,75.27,75.27,1016245.0,55.4707,55.5295,55.3164,55.3164,1016245.0
2019-02-06 10:30:00,75.28,75.53,75.28,75.48,606784.0,55.3237,55.5074,55.3237,55.4707,606784.0
2019-02-06 11:00:00,75.48,75.59,75.4,75.45,646863.0,55.4707,55.5515,55.4119,55.4486,646863.0
2019-02-06 11:30:00,75.45,75.62,75.4,75.46,500472.0,55.4486,55.5736,55.4119,55.456,500472.0
2019-02-06 12:00:00,75.46,75.63,75.38,75.5,384578.0,55.456,55.5809,55.3972,55.4854,384578.0
2019-02-06 12:30:00,75.5,75.6,75.48,75.57,265878.0,55.4854,55.5589,55.4707,55.5368,265878.0
2019-02-06 13:00:00,75.56,75.59,75.49,75.53,312939.0,55.5295,55.5515,55.478,55.5074,312939.0
2019-02-06 13:30:00,75.53,75.54,75.37,75.38,410066.0,55.5074,55.5148,55.3898,55.3972,410066.0
2019-02-06 14:00:00,75.38,75.38,75.13,75.2,448439.0,55.3972,55.3972,55.2135,55.2649,448439.0
2019-02-06 14:30:00,75.2,75.43,75.18,75.43,447154.0,55.2649,55.4339,55.2502,55.4339,447154.0
2019-02-06 15:00:00,75.42,75.56,75.34,75.44,594531.0,55.4266,55.5295,55.3678,55.4413,594531.0
2019-02-06 15:30:00,75.43,75.45,75.24,75.31,1387807.0,55.4339,55.4486,55.2943,55.3458,1387807.0
2019-02-07 09:30:00,74.95,75.19,74.76,74.88,1100434.0,55.0812,55.2576,54.9416,55.0297,1100434.0
2019-02-07 10:00:00,74.88,74.97,74.69,74.93,857285.0,55.0297,55.0959,54.8901,55.0665,857285.0
2019-02-07 10:30:00,74.93,75.12,74.75,74.78,970558.0,55.0665,55.2061,54.9342,54.9563,970558.0
2019-02-07 11:00:00,74.78,74.86,74.35,74.47,1097185.0,54.9563,55.015,54.6402,54.7284,1097185.0
2019-02-07 11:30:00,74.47,74.48,73.98,74.0,1021809.0,54.7284,54.7358,54.3683,54.383,1021809.0
2019-02-07 12:00:00,73.99,74.24,73.92,74.12,694369.0,54.3757,54.5594,54.3242,54.4712,694369.0
2019-02-07 12:30:00,74.12,74.27,73.9,74.0,711691.0,54.4712,54.5815,54.3095,54.383,711691.0
2019-02-07 13:00:00,73.99,74.29,73.92,74.27,558729.0,54.3757,54.5962,54.3242,54.5815,558729.0
2019-02-07 13:30:00,74.28,74.5,74.24,74.45,418877.0,54.5888,54.7505,54.5594,54.7137,418877.0
2019-02-07 14:00:00,74.45,74.61,74.21,74.6,603896.0,54.7137,54.8313,54.5374,54.824,603896.0
2019-02-07 14:30:00,74.61,74.72,74.49,74.6,589934.0,54.8313,54.9122,54.7431,54.824,589934.0
2019-02-07 15:00:00,74.6,74.67,74.51,74.54,552569.0,54.824,54.8754,54.7578,54.7799,552569.0
2019-02-07 15:30:00,74.54,74.75,74.43,74.69,1811283.0,54.7799,54.9342,54.699,54.8901,1811283.0
2019-02-08 09:30:00,73.76,74.07,73.61,73.65,1320317.0,54.8075,55.0378,54.696,54.7257,1320317.0
2019-02-08 10:00:00,73.64,73.75,73.29,73.3,863103.0,54.7183,54.8001,54.4582,54.4657,863103.0
2019-02-08 10:30:00,73.3,73.51,73.12,73.21,733775.0,54.4657,54.6217,54.3319,54.3988,733775.0
2019-02-08 11:00:00,73.2,73.21,72.76,73.0,846904.0,54.3914,54.3988,54.0644,54.2428,846904.0
2019-02-08 11:30:00,73.01,73.08,72.73,72.98,433715.0,54.2502,54.3022,54.0421,54.2279,433715.0
2019-02-08 12:00:00,72.98,73.06,72.91,73.03,315013.0,54.2279,54.2873,54.1759,54.2651,315013.0
2019-02-08 12:30:00,73.04,73.3,73.03,73.25,271051.0,54.2725,54.4657,54.2651,54.4285,271051.0
2019-02-08 13:00:00,73.24,73.44,73.21,73.33,325702.0,54.4211,54.5697,54.3988,54.488,325702.0
2019-02-08 13:30:00,73.32,73.43,73.3,73.41,310523.0,54.4805,54.5623,54.4657,54.5474,310523.0
2019-02-08 14:00:00,73.41,73.67,73.37,73.67,528627.0,54.5474,54.7406,54.5177,54.7406,528627.0
2019-02-08 14:30:00,73.67,73.75,73.63,73.63,479922.0,54.7406,54.8001,54.7109,54.7109,479922.0
2019-02-08 15:00:00,73.64,73.83,73.6,73.8,564122.0,54.7183,54.8595,54.6886,54.8372,564122.0
2019-02-08 15:30:00,73.81,74.0,73.58,73.98,2155705.0,54.8446,54.9858,54.6737,54.971,2155705.0
2019-02-11 09:30:00,73.88,73.88,73.4,73.71,866755.0,54.8966,54.8966,54.54,54.7703,866755.0
2019-02-11 10:00:00,73.71,73.85,73.6,73.64,458469.0,54.7703,54.8744,54.6886,54.7183,458469.0
2019-02-11 10:30:00,73.64,73.73,73.5,73.65,397392.0,54.7183,54.7852,54.6143,54.7257,397392.0
2019-02-11 11:00:00,73.66,73.77,73.56,73.67,355182.0,54.7332,54.8149,54.6589,54.7406,355182.0
2019-02-11 11:30:00,73.66,73.81,73.6,73.81,356296.0,54.7332,54.8446,54.6886,54.8446,356296.0
2019-02-11 12:00:00,73.81,74.01,73.77,73.93,318604.0,54.8446,54.9932,54.8149,54.9338,318604.0
2019-02-11 12:30:00,73.94,74.03,73.88,74.02,358605.0,54.9412,55.0081,54.8966,55.0007,358605.0
2019-02-11 13:00:00,74.01,74.09,73.96,74.06,581530.0,54.9932,55.0527,54.9561,55.0304,581530.0
2019-02-11 13:30:00,74.05,74.12,73.91,74.07,452179.0,55.023,55.075,54.9189,55.0378,452179.0
2019-02-11 14:00:00,74.07,74.16,74.01,74.08,430925.0,55.0378,55.1047,54.9932,55.0453,430925.0
2019-02-11 14:30:00,74.09,74.12,73.92,73.99,370713.0,55.0527,55.075,54.9264,54.9784,370713.0
2019-02-11 15:00:00,74.0,74.1,73.97,74.09,413625.0,54.9858,55.0601,54.9635,55.0527,413625.0
2019-02-11 15:30:00,74.09,74.22,73.96,74.1,1327818.0,55.0527,55.1493,54.9561,55.0601,1327818.0
2019-02-12 09:30:00,75.08,75.23,74.99,75.04,1357605.0,55.7883,55.8998,55.7214,55.7586,1357605.0
2019-02-12 10:00:00,75.05,75.22,74.91,74.99,926368.0,55.766,55.8923,55.662,55.7214,926368.0
2019-02-12 10:30:00,74.99,75.05,74.82,74.97,534854.0,55.7214,55.766,55.5951,55.7066,534854.0
2019-02-12 11:00:00,74.98,75.15,74.94,74.96,624863.0,55.714,55.8403,55.6843,55.6991,624863.0
2019-02-12 11:30:00,74.96,75.24,74.84,75.2,762460.0,55.6991,55.9072,55.61,55.8775,762460.0
2019-02-12 12:00:00,75.2,75.23,74.91,75.01,479591.0,55.8775,55.8998,55.662,55.7363,479591.0
2019-02-12 12:30:00,75.01,75.05,74.86,74.96,263852.0,55.7363,55.766,55.6248,55.6991,263852.0
2019-02-12 13:00:00,74.96,75.17,74.92,75.15,368658.0,55.6991,55.8552,55.6694,55.8403,368658.0
2019-02-12 13:30:00,75.15,75.25,75.12,75.19,439592.0,55.8403,55.9146,55.818,55.87,439592.0
2019-02-12 14:00:00,75.2,75.26,75.1,75.16,449643.0,55.8775,55.9221,55.8032,55.8478,449643.0
2019-02-12 14:30:00,75.17,75.29,75.15,75.27,499570.0,55.8552,55.9443,55.8403,55.9295,499570.0
2019-02-12 15:00:00,75.27,75.31,75.23,75.28,622011.0,55.9295,55.9592,55.8998,55.9369,622011.0
2019-02-12 15:30:00,75.28,75.45,75.2,75.39,1826897.0,55.9369,56.0632,55.8775,56.0187,1826897.0
2019-02-13 09:30:00,75.58,76.54,75.51,76.33,1422141.0,56.1598,56.8732,56.1078,56.7171,1422141.0
2019-02-13 10:00:00,76.33,76.43,76.19,76.38,737495.0,56.7171,56.7914,56.6131,56.7543,737495.0
2019-02-13 10:30:00,76.38,76.5,76.18,76.26,940066.0,56.7543,56.8434,56.6057,56.6651,940066.0
2019-02-13 11:00:00,76.26,76.41,76.11,76.16,910841.0,56.6651,56.7766,56.5537,56.5908,910841.0
2019-02-13 11:30:00,76.16,76.17,75.85,76.03,662488.0,56.5908,56.5982,56.3605,56.4942,662488.0
2019-02-13 12:00:00,76.04,76.09,75.81,75.85,523806.0,56.5016,56.5388,56.3307,56.3605,523806.0
2019-02-13 12:30:00,75.85,75.88,75.75,75.8,325690.0,56.3605,56.3827,56.2862,56.3233,325690.0
2019-02-13 13:00:00,75.8,75.87,75.69,75.73,305133.0,56.3233,56.3753,56.2416,56.2713,305133.0
2019-02-13 13:30:00,75.73,75.74,75.61,75.66,501585.0,56.2713,56.2787,56.1821,56.2193,501585.0
2019-02-13 14:00:00,75.67,75.75,75.6,75.7,469219.0,56.2267,56.2862,56.1747,56.249,469219.0
2019-02-13 14:30:00,75.7,75.87,75.67,75.81,445473.0,56.249,56.3753,56.2267,56.3307,445473.0
2019-02-13 15:00:00,75.82,76.02,75.73,75.99,560429.0,56.3382,56.4868,56.2713,56.4645,560429.0
2019-02-13 15:30:00,75.99,76.29,75.96,76.26,2057185.0,56.4645,56.6874,56.4422,56.6651,2057185.0
2019-02-14 09:30:00,76.26,76.49,75.71,76.05,941550.0,56.6651,56.836,56.2564,56.5091,941550.0
2019-02-14 10:00:00,76.05,76.11,75.75,76.06,628049.0,56.5091,56.5537,56.2862,56.5165,628049.0
2019-02-14 10:30:00,76.06,76.24,75.82,76.14,925186.0,56.5165,56.6502,56.3382,56.5759,925186.0
2019-02-14 11:00:00,76.14,76.16,75.87,75.91,874350.0,56.5759,56.5908,56.3753,56.405,874350.0
2019-02-14 11:30:00,75.92,76.05,75.8,76.02,591924.0,56.4125,56.5091,56.3233,56.4868,591924.0
2019-02-14 12:00:00,76.02,76.34,76.0,76.33,530235.0,56.4868,56.7246,56.4719,56.7171,530235.0
2019-02-14 12:30:00,76.33,76.42,76.31,76.42,552562.0,56.7171,56.784,56.7023,56.784,552562.0
2019-02-14 13:00:00,76.42,76.5,76.37,76.46,584852.0,56.784,56.8434,56.7468,56.8137,584852.0
2019-02-14 13:30:00,76.45,76.49,76.34,76.39,400640.0,56.8063,56.836,56.7246,56.7617,400640.0
2019-02-14 14:00:00,76.4,76.44,76.33,76.39,477438.0,56.7691,56.7989,56.7171,56.7617,477438.0
2019-02-14 14:30:00,76.39,76.51,76.35,76.44,443970.0,56.7617,56.8509,56.732,56.7989,443970.0
2019-02-14 15:00:00,76.45,76.65,76.27,76.3,642848.0,56.8063,56.9549,56.6725,56.6948,642848.0
2019-02-14 15:30:00,76.3,76.48,76.16,76.26,1857243.0,56.6948,56.8286,56.5908,56.6651,1857243.0
2019-02-15 09:30:00,76.94,77.24,76.86,77.02,2102399.0,57.1704,57.3933,57.1109,57.2298,2102399.0
2019-02-15 10:00:00,77.02,77.04,76.83,76.9,727456.0,57.2298,57.2447,57.0886,57.1407,727456.0
2019-02-15 10:30:00,76.89,76.96,76.75,76.83,551815.0,57.1332,57.1852,57.0292,57.0886,551815.0
2019-02-15 11:00:00,76.83,76.99,76.78,76.93,555033.0,57.0886,57.2075,57.0515,57.163,555033.0
2019-02-15 11:30:00,76.92,77.08,76.89,77.05,423707.0,57.1555,57.2744,57.1332,57.2521,423707.0
2019-02-15 12:00:00,77.06,77.09,76.88,76.94,357521.0,57.2596,57.2818,57.1258,57.1704,357521.0
2019-02-15 12:30:00,76.95,77.05,76.92,76.97,294759.0,57.1778,57.2521,57.1555,57.1927,294759.0
2019-02-15 13:00:00,76.97,76.99,76.87,76.91,414463.0,57.1927,57.2075,57.1184,57.1481,414463.0
2019-02-15 13:30:00,76.9,77.05,76.88,76.98,304916.0,57.1407,57.2521,57.1258,57.2001,304916.0
2019-02-15 14:00:00,76.98,77.22,76.98,77.17,500358.0,57.2001,57.3784,57.2001,57.3413,500358.0
2019-02-15 14:30:00,77.18,77.31,77.16,77.27,488324.0,57.3487,57.4453,57.3339,57.4156,488324.0
2019-02-15 15:00:00,77.27,77.31,77.21,77.26,554511.0,57.4156,57.4453,57.371,57.4082,554511.0
2019-02-15 15:30:00,77.26,77.76,77.2,77.74,2801898.0,57.4082,57.7797,57.3636,57.7648,2801898.0
2019-02-19 09:30:00,77.56,77.94,77.45,77.72,1471531.0,57.6311,57.9134,57.5493,57.75,1471531.0
2019-02-19 10:00:00,77.72,77.81,77.58,77.68,876717.0,57.75,57.8168,57.6459,57.7202,876717.0
2019-02-19 10:30:00,77.68,77.73,77.47,77.64,1187522.0,57.7202,57.7574,57.5642,57.6905,1187522.0
2019-02-19 11:00:00,77.65,77.84,77.65,77.82,570445.0,57.698,57.8391,57.698,57.8243,570445.0
2019-02-19 11:30:00,77.81,78.26,77.81,78.24,825530.0,57.8168,58.1512,57.8168,58.1364,825530.0
2019-02-19 12:00:00,78.24,78.26,78.1,78.17,446259.0,58.1364,58.1512,58.0323,58.0843,446259.0
2019-02-19 12:30:00,78.16,78.25,78.1,78.2,548195.0,58.0769,58.1438,58.0323,58.1066,548195.0
2019-02-19 13:00:00,78.2,78.21,78.1,78.15,344975.0,58.1066,58.1141,58.0323,58.0695,344975.0
2019-02-19 13:30:00,78.15,78.32,78.09,78.3,463089.0,58.0695,58.1958,58.0249,58.1809,463089.0
2019-02-19 14:00:00,78.29,78.45,78.29,78.42,591115.0,58.1735,58.2924,58.1735,58.2701,591115.0
2019-02-19 14:30:00,78.41,78.46,78.34,78.4,560384.0,58.2627,58.2998,58.2107,58.2552,560384.0
2019-02-19 15:00:00,78.4,78.48,78.3,78.32,651403.0,58.2552,58.3147,58.1809,58.1958,651403.0
2019-02-19 15:30:00,78.31,78.4,78.13,78.26,1957703.0,58.1884,58.2552,58.0546,58.1512,1957703.0
2019-02-20 09:30:00,78.3,78.32,78.0,78.22,730540.0,58.1809,58.1958,57.958,58.1215,730540.0
2019-02-20 10:00:00,78.21,78.39,78.17,78.34,483340.0,58.1141,58.2478,58.0843,58.2107,483340.0
2019-02-20 10:30:00,78.35,78.47,78.28,78.36,459341.0,58.2181,58.3073,58.1661,58.2255,459341.0
2019-02-20 11:00:00,78.37,78.55,78.32,78.44,451563.0,58.2329,58.3667,58.1958,58.285,451563.0
2019-02-20 11:30:00,78.44,78.71,78.39,78.67,438145.0,58.285,58.4856,58.2478,58.4559,438145.0
2019-02-20 12:00:00,78.68,78.68,78.47,78.49,515016.0,58.4633,58.4633,58.3073,58.3221,515016.0
2019-02-20 12:30:00,78.49,78.69,78.46,78.63,408622.0,58.3221,58.4707,58.2998,58.4261,408622.0
2019-02-20 13:00:00,78.63,78.77,78.59,78.77,467965.0,58.4261,58.5302,58.3964,58.5302,467965.0
2019-02-20 13:30:00,78.77,78.8,78.67,78.67,443229.0,58.5302,58.5525,58.4559,58.4559,443229.0
2019-02-20 14:00:00,78.67,78.81,78.41,78.5,690491.0,58.4559,58.5599,58.2627,58.3295,690491.0
2019-02-20 14:30:00,78.5,78.69,78.49,78.58,631503.0,58.3295,58.4707,58.3221,58.389,631503.0
2019-02-20 15:00:00,78.58,78.67,78.55,78.59,471422.0,58.389,58.4559,58.3667,58.3964,471422.0
2019-02-20 15:30:00,78.59,78.62,78.39,78.54,1717734.0,58.3964,58.4187,58.2478,58.3593,1717734.0
2019-02-21 09:30:00,78.21,78.66,78.08,78.29,782506.0,58.1141,58.4484,58.0175,58.1735,782506.0
2019-02-21 10:00:00,78.28,78.28,77.74,77.77,770679.0,58.1661,58.1661,57.7648,57.7871,770679.0
2019-02-21 10:30:00,77.77,77.95,77.73,77.92,492046.0,57.7871,57.9209,57.7574,57.8986,492046.0
2019-02-21 11:00:00,77.92,78.03,77.77,77.79,394570.0,57.8986,57.9803,57.7871,57.802,394570.0
2019-02-21 11:30:00,77.78,77.95,77.72,77.78,413295.0,57.7945,57.9209,57.75,57.7945,413295.0
2019-02-21 12:00:00,77.77,77.9,77.73,77.82,591062.0,57.7871,57.8837,57.7574,57.8243,591062.0
2019-02-21 12:30:00,77.82,77.99,77.77,77.97,284438.0,57.8243,57.9506,57.7871,57.9357,284438.0
2019-02-21 13:00:00,77.97,78.01,77.82,77.83,334770.0,57.9357,57.9654,57.8243,57.8317,334770.0
2019-02-21 13:30:00,77.83,77.98,77.78,77.9,419626.0,57.8317,57.9432,57.7945,57.8837,419626.0
2019-02-21 14:00:00,77.9,77.96,77.81,77.83,440155.0,57.8837,57.9283,57.8168,57.8317,440155.0
2019-02-21 14:30:00,77.84,77.86,77.7,77.8,784841.0,57.8391,57.854,57.7351,57.8094,784841.0
2019-02-21 15:00:00,77.8,77.89,77.7,77.71,561866.0,57.8094,57.8763,57.7351,57.7425,561866.0
2019-02-21 15:30:00,77.7,77.87,77.61,77.85,1473802.0,57.7351,57.8614,57.6682,57.8466,1473802.0
2019-02-22 09:30:00,78.71,78.95,78.11,78.17,789839.0,58.4856,58.6639,58.0398,58.0843,789839.0
2019-02-22 10:00:00,78.17,78.2,77.76,77.79,586418.0,58.0843,58.1066,57.7797,57.802,586418.0
2019-02-22 10:30:00,77.8,77.84,77.62,77.72,508872.0,57.8094,57.8391,57.6757,57.75,508872.0
2019-02-22 11:00:00,77.73,77.99,77.71,77.92,532793.0,57.7574,57.9506,57.7425,57.8986,532793.0
2019-02-22 11:30:00,77.93,77.97,77.9,77.92,378285.0,57.906,57.9357,57.8837,57.8986,378285.0
2019-02-22 12:00:00,77.92,78.15,77.89,78.13,307302.0,57.8986,58.0695,57.8763,58.0546,307302.0
2019-02-22 12:30:00,78.13,78.29,78.09,78.25,293671.0,58.0546,58.1735,58.0249,58.1438,293671.0
2019-02-22 13:00:00,78.26,78.29,78.2,78.29,255893.0,58.1512,58.1735,58.1066,58.1735,255893.0
2019-02-22 13:30:00,78.29,78.32,78.21,78.27,267057.0,58.1735,58.1958,58.1141,58.1586,267057.0
2019-02-22 14:00:00,78.28,78.39,78.23,78.35,412276.0,58.1661,58.2478,58.1289,58.2181,412276.0
2019-02-22 14:30:00,78.35,78.37,78.07,78.09,563959.0,58.2181,58.2329,58.01,58.0249,563959.0
2019-02-22 15:00:00,78.08,78.35,78.08,78.32,466725.0,58.0175,58.2181,58.0175,58.1958,466725.0
2019-02-22 15:30:00,78.33,78.46,78.2,78.41,1444567.0,58.2032,58.2998,58.1066,58.2627,1444567.0
2019-02-25 09:30:00,78.3,78.85,78.3,78.6,788992.0,58.1809,58.5896,58.1809,58.4039,788992.0
2019-02-25 10:00:00,78.6,78.62,78.2,78.25,725379.0,58.4039,58.4187,58.1066,58.1438,725379.0
2019-02-25 10:30:00,78.25,78.76,78.22,78.76,687263.0,58.1438,58.5227,58.1215,58.5227,687263.0
2019-02-25 11:00:00,78.76,78.78,78.41,78.44,551989.0,58.5227,58.5376,58.2627,58.285,551989.0
2019-02-25 11:30:00,78.43,78.66,78.38,78.57,416095.0,58.2775,58.4484,58.2404,58.3816,416095.0
2019-02-25 12:00:00,78.55,78.78,78.53,78.72,333270.0,58.3667,58.5376,58.3518,58.493,333270.0
2019-02-25 12:30:00,78.72,78.75,78.59,78.64,315317.0,58.493,58.5153,58.3964,58.4336,315317.0
2019-02-25 13:00:00,78.64,78.66,78.49,78.56,380765.0,58.4336,58.4484,58.3221,58.3741,380765.0
2019-02-25 13:30:00,78.57,78.72,78.53,78.7,252332.0,58.3816,58.493,58.3518,58.4782,252332.0
2019-02-25 14:00:00,78.7,78.74,78.58,78.62,323290.0,58.4782,58.5079,58.389,58.4187,323290.0
2019-02-25 14:30:00,78.62,78.79,78.61,78.69,289882.0,58.4187,58.545,58.4113,58.4707,289882.0
2019-02-25 15:00:00,78.69,78.72,78.52,78.54,401768.0,58.4707,58.493,58.3444,58.3593,401768.0
2019-02-25 15:30:00,78.54,78.67,78.46,78.49,1127951.0,58.3593,58.4559,58.2998,58.3221,1127951.0
2019-02-26 09:30:00,78.66,78.9,78.41,78.68,945962.0,58.4484,58.6268,58.2627,58.4633,945962.0
2019-02-26 10:00:00,78.68,78.86,78.4,78.51,650159.0,58.4633,58.597,58.2552,58.337,650159.0
2019-02-26 10:30:00,78.51,78.66,78.43,78.43,396236.0,58.337,58.4484,58.2775,58.2775,396236.0
2019-02-26 11:00:00,78.43,78.87,78.39,78.7,454792.0,58.2775,58.6045,58.2478,58.4782,454792.0
2019-02-26 11:30:00,78.7,78.83,78.64,78.73,432574.0,58.4782,58.5748,58.4336,58.5004,432574.0
2019-02-26 12:00:00,78.74,78.75,78.55,78.6,294117.0,58.5079,58.5153,58.3667,58.4039,294117.0
2019-02-26 12:30:00,78.61,78.65,78.51,78.63,264543.0,58.4113,58.441,58.337,58.4261,264543.0
2019-02-26 13:00:00,78.63,78.8,78.62,78.74,335892.0,58.4261,58.5525,58.4187,58.5079,335892.0
2019-02-26 13:30:00,78.74,78.75,78.58,78.67,280586.0,58.5079,58.5153,58.389,58.4559,280586.0
2019-02-26 14:00:00,78.67,78.72,78.63,78.69,287076.0,58.4559,58.493,58.4261,58.4707,287076.0
2019-02-26 14:30:00,78.69,78.99,78.67,78.97,663498.0,58.4707,58.6936,58.4559,58.6788,663498.0
2019-02-26 15:00:00,78.98,79.13,78.9,78.97,1074453.0,58.6862,58.7977,58.6268,58.6788,1074453.0
2019-02-26 15:30:00,78.95,79.01,78.6,78.64,1390190.0,58.6639,58.7085,58.4039,58.4336,1390190.0
2019-02-27 09:30:00,78.88,79.11,78.66,79.1,1043765.0,58.6119,58.7828,58.4484,58.7754,1043765.0
2019-02-27 10:00:00,79.1,79.25,78.94,79.01,1241839.0,58.7754,58.8868,58.6565,58.7085,1241839.0
2019-02-27 10:30:00,79.01,79.54,79.01,79.54,1177291.0,58.7085,59.1023,58.7085,59.1023,1177291.0
2019-02-27 11:00:00,79.53,79.65,79.38,79.38,785277.0,59.0949,59.1841,58.9834,58.9834,785277.0
2019-02-27 11:30:00,79.38,79.47,79.3,79.4,521831.0,58.9834,59.0503,58.924,58.9983,521831.0
2019-02-27 12:00:00,79.4,79.44,79.29,79.31,352033.0,58.9983,59.028,58.9166,58.9314,352033.0
2019-02-27 12:30:00,79.31,79.39,79.26,79.3,331347.0,58.9314,58.9909,58.8943,58.924,331347.0
2019-02-27 13:00:00,79.29,79.53,79.28,79.5,284021.0,58.9166,59.0949,58.9091,59.0726,284021.0
2019-02-27 13:30:00,79.5,79.6,79.45,79.59,309192.0,59.0726,59.1469,59.0354,59.1395,309192.0
2019-02-27 14:00:00,79.59,79.74,79.52,79.72,485676.0,59.1395,59.2509,59.0875,59.2361,485676.0
2019-02-27 14:30:00,79.71,79.76,79.59,79.66,578306.0,59.2286,59.2658,59.1395,59.1915,578306.0
2019-02-27 15:00:00,79.67,79.7,79.45,79.45,504012.0,59.1989,59.2212,59.0354,59.0354,504012.0
2019-02-27 15:30:00,79.46,79.5,79.31,79.47,2009099.0,59.0429,59.0726,58.9314,59.0503,2009099.0
2019-02-28 09:30:00,79.45,79.75,79.1,79.34,1038603.0,59.0354,59.2584,58.7754,58.9537,1038603.0
2019-02-28 10:00:00,79.35,79.4,79.03,79.17,807882.0,58.9611,58.9983,58.7234,58.8274,807882.0
2019-02-28 10:30:00,79.17,79.3,78.92,78.94,735620.0,58.8274,58.924,58.6416,58.6565,735620.0
2019-02-28 11:00:00,78.94,79.04,78.71,78.99,740842.0,58.6565,58.7308,58.4856,58.6936,740842.0
2019-02-28 11:30:00,78.98,79.08,78.86,78.88,643409.0,58.6862,58.7605,58.597,58.6119,643409.0
2019-02-28 12:00:00,78.88,79.09,78.86,79.06,302406.0,58.6119,58.7679,58.597,58.7457,302406.0
2019-02-28 12:30:00,79.07,79.23,79.0,79.22,413503.0,58.7531,58.872,58.7011,58.8645,413503.0
2019-02-28 13:00:00,79.22,79.22,79.13,79.14,297630.0,58.8645,58.8645,58.7977,58.8051,297630.0
2019-02-28 13:30:00,79.14,79.25,79.09,79.09,349539.0,58.8051,58.8868,58.7679,58.7679,349539.0
2019-02-28 14:00:00,79.1,79.13,79.0,79.06,354215.0,58.7754,58.7977,58.7011,58.7457,354215.0
2019-02-28 14:30:00,79.06,79.1,78.95,79.08,532559.0,58.7457,58.7754,58.6639,58.7605,532559.0
2019-02-28 15:00:00,79.09,79.18,79.05,79.13,527207.0,58.7679,58.8348,58.7382,58.7977,527207.0
2019-02-28 15:30:00,79.13,79.18,78.93,79.06,2095960.0,58.7977,58.8348,58.6491,58.7457,2095960.0
2019-03-01 09:30:00,79.38,79.82,79.03,79.79,835802.0,58.9834,59.3104,58.7234,59.2881,835802.0
2019-03-01 10:00:00,79.78,79.86,79.27,79.39,733272.0,59.2807,59.3401,58.9017,58.9909,733272.0
2019-03-01 10:30:00,79.39,79.49,79.16,79.48,626802.0,58.9909,59.0652,58.82,59.0577,626802.0
2019-03-01 11:00:00,79.49,79.54,79.13,79.2,499959.0,59.0652,59.1023,58.7977,58.8497,499959.0
2019-03-01 11:30:00,79.21,79.61,79.19,79.56,738005.0,58.8571,59.1543,58.8423,59.1172,738005.0
2019-03-01 12:00:00,79.57,79.57,79.39,79.49,402660.0,59.1246,59.1246,58.9909,59.0652,402660.0
2019-03-01 12:30:00,79.48,79.55,79.43,79.52,379166.0,59.0577,59.1097,59.0206,59.0875,379166.0
2019-03-01 13:00:00,79.52,79.58,79.36,79.37,384857.0,59.0875,59.132,58.9686,58.976,384857.0
2019-03-01 13:30:00,79.37,79.4,79.27,79.29,237761.0,58.976,58.9983,58.9017,58.9166,237761.0
2019-03-01 14:00:00,79.29,79.5,79.25,79.43,482771.0,58.9166,59.0726,58.8868,59.0206,482771.0
2019-03-01 14:30:00,79.42,79.43,79.28,79.3,684067.0,59.0132,59.0206,58.9091,58.924,684067.0
2019-03-01 15:00:00,79.3,79.43,79.26,79.41,652504.0,58.924,59.0206,58.8943,59.0057,652504.0
2019-03-01 15:30:00,79.41,80.0,79.32,79.99,3162747.0,59.0057,59.4441,58.9388,59.4367,3162747.0
2019-03-04 09:30:00,80.24,80.44,79.92,80.28,1271651.0,59.6225,59.7711,59.3847,59.6522,1271651.0
2019-03-04 10:00:00,80.28,80.55,80.19,80.3,910849.0,59.6522,59.8528,59.5853,59.667,910849.0
2019-03-04 10:30:00,80.3,80.36,80.12,80.23,756871.0,59.667,59.7116,59.5333,59.615,756871.0
2019-03-04 11:00:00,80.23,80.3,79.9,79.92,874484.0,59.615,59.667,59.3698,59.3847,874484.0
2019-03-04 11:30:00,79.93,79.93,79.47,79.5,889521.0,59.3921,59.3921,59.0503,59.0726,889521.0
2019-03-04 12:00:00,79.49,79.62,79.19,79.35,896906.0,59.0652,59.1618,58.8423,58.9611,896906.0
2019-03-04 12:30:00,79.35,79.39,79.01,79.14,611397.0,58.9611,58.9909,58.7085,58.8051,611397.0
2019-03-04 13:00:00,79.14,79.57,79.04,79.55,881419.0,58.8051,59.1246,58.7308,59.1097,881419.0
2019-03-04 13:30:00,79.55,79.82,79.49,79.72,656111.0,59.1097,59.3104,59.0652,59.2361,656111.0
2019-03-04 14:00:00,79.73,80.08,79.6,80.01,792040.0,59.2435,59.5036,59.1469,59.4516,792040.0
2019-03-04 14:30:00,80.02,80.02,79.69,79.7,554814.0,59.459,59.459,59.2138,59.2212,554814.0
2019-03-04 15:00:00,79.69,79.93,79.61,79.87,641807.0,59.2138,59.3921,59.1543,59.3475,641807.0
2019-03-04 15:30:00,79.87,80.36,79.87,80.33,3154951.0,59.3475,59.7116,59.3475,59.6893,3154951.0
2019-03-05 09:30:00,80.11,80.23,79.85,79.89,1094202.0,59.5259,59.615,59.3327,59.3624,1094202.0
2019-03-05 10:00:00,79.89,80.18,79.86,79.94,647626.0,59.3624,59.5779,59.3401,59.3995,647626.0
2019-03-05 10:30:00,79.95,80.02,79.75,79.92,558346.0,59.407,59.459,59.2584,59.3847,558346.0
2019-03-05 11:00:00,79.92,80.4,79.9,80.22,602613.0,59.3847,59.7413,59.3698,59.6076,602613.0
2019-03-05 11:30:00,80.23,80.3,80.12,80.21,556388.0,59.615,59.667,59.5333,59.6002,556388.0
2019-03-05 12:00:00,80.2,80.23,80.12,80.16,352998.0,59.5927,59.615,59.5333,59.563,352998.0
2019-03-05 12:30:00,80.16,80.28,80.05,80.27,447125.0,59.563,59.6522,59.4813,59.6447,447125.0
2019-03-05 13:00:00,80.27,80.3,80.06,80.08,568839.0,59.6447,59.667,59.4887,59.5036,568839.0
2019-03-05 13:30:00,80.08,80.18,80.01,80.03,434361.0,59.5036,59.5779,59.4516,59.4664,434361.0
2019-03-05 14:00:00,80.04,80.16,80.0,80.02,471540.0,59.4738,59.563,59.4441,59.459,471540.0
2019-03-05 14:30:00,80.01,80.1,79.94,80.05,513085.0,59.4516,59.5184,59.3995,59.4813,513085.0
2019-03-05 15:00:00,80.05,80.1,79.82,79.84,685242.0,59.4813,59.5184,59.3104,59.3252,685242.0
2019-03-05 15:30:00,79.84,80.24,79.76,80.18,2077114.0,59.3252,59.6225,59.2658,59.5779,2077114.0
2019-03-06 09:30:00,78.85,78.94,77.86,77.97,3176620.0,58.5896,58.6565,57.854,57.9357,3176620.0
2019-03-06 10:00:00,77.96,78.42,77.86,78.18,1309235.0,57.9283,58.2701,57.854,58.0918,1309235.0
2019-03-06 10:30:00,78.18,78.39,78.06,78.35,883885.0,58.0918,58.2478,58.0026,58.2181,883885.0
2019-03-06 11:00:00,78.34,78.85,78.29,78.78,832137.0,58.2107,58.5896,58.1735,58.5376,832137.0
2019-03-06 11:30:00,78.79,78.97,78.53,78.63,697171.0,58.545,58.6788,58.3518,58.4261,697171.0
2019-03-06 12:00:00,78.63,78.9,78.61,78.76,406097.0,58.4261,58.6268,58.4113,58.5227,406097.0
2019-03-06 12:30:00,78.76,78.88,78.71,78.79,358365.0,58.5227,58.6119,58.4856,58.545,358365.0
2019-03-06 13:00:00,78.79,78.88,78.63,78.8,373242.0,58.545,58.6119,58.4261,58.5525,373242.0
2019-03-06 13:30:00,78.8,78.91,78.75,78.84,458088.0,58.5525,58.6342,58.5153,58.5822,458088.0
2019-03-06 14:00:00,78.85,78.99,78.82,78.88,351359.0,58.5896,58.6936,58.5673,58.6119,351359.0
2019-03-06 14:30:00,78.88,78.9,78.66,78.67,550308.0,58.6119,58.6268,58.4484,58.4559,550308.0
2019-03-06 15:00:00,78.66,78.93,78.65,78.93,632825.0,58.4484,58.6491,58.441,58.6491,632825.0
2019-03-06 15:30:00,78.93,79.38,78.86,79.27,2982193.0,58.6491,58.9834,58.597,58.9017,2982193.0
2019-03-07 09:30:00,79.55,79.89,79.36,79.5,1687854.0,59.1097,59.3624,58.9686,59.0726,1687854.0
2019-03-07 10:00:00,79.51,79.68,79.32,79.59,920060.0,59.08,59.2063,58.9388,59.1395,920060.0
2019-03-07 10:30:00,79.59,79.94,79.55,79.76,822553.0,59.1395,59.3995,59.1097,59.2658,822553.0
2019-03-07 11:00:00,79.75,79.78,79.38,79.68,684271.0,59.2584,59.2807,58.9834,59.2063,684271.0
2019-03-07 11:30:00,79.69,79.91,79.64,79.78,720886.0,59.2138,59.3772,59.1766,59.2807,720886.0
2019-03-07 12:00:00,79.77,79.77,79.58,79.68,451633.0,59.2732,59.2732,59.132,59.2063,451633.0
2019-03-07 12:30:00,79.68,79.87,79.56,79.84,569942.0,59.2063,59.3475,59.1172,59.3252,569942.0
2019-03-07 13:00:00,79.82,79.82,79.57,79.65,517776.0,59.3104,59.3104,59.1246,59.1841,517776.0
2019-03-07 13:30:00,79.65,79.86,79.58,79.77,575717.0,59.1841,59.3401,59.132,59.2732,575717.0
2019-03-07 14:00:00,79.76,79.9,79.67,79.81,732360.0,59.2658,59.3698,59.1989,59.3029,732360.0
2019-03-07 14:30:00,79.81,79.87,79.72,79.73,828826.0,59.3029,59.3475,59.2361,59.2435,828826.0
2019-03-07 15:00:00,79.73,79.99,79.66,79.81,1015696.0,59.2435,59.4367,59.1915,59.3029,1015696.0
2019-03-07 15:30:00,79.82,80.26,79.78,80.15,2567059.0,59.3104,59.6373,59.2807,59.5556,2567059.0
2019-03-08 09:30:00,78.89,79.32,78.25,78.45,2269489.0,58.6193,58.9388,58.1438,58.2924,2269489.0
2019-03-08 10:00:00,78.46,78.72,78.38,78.67,1085976.0,58.2998,58.493,58.2404,58.4559,1085976.0
2019-03-08 10:30:00,78.68,79.07,78.66,78.82,796649.0,58.4633,58.7531,58.4484,58.5673,796649.0
2019-03-08 11:00:00,78.83,79.03,78.64,79.01,607534.0,58.5748,58.7234,58.4336,58.7085,607534.0
2019-03-08 11:30:00,79.0,79.03,78.7,78.72,643987.0,58.7011,58.7234,58.4782,58.493,643987.0
2019-03-08 12:00:00,78.73,78.97,78.69,78.97,390781.0,58.5004,58.6788,58.4707,58.6788,390781.0
2019-03-08 12:30:00,78.96,78.97,78.57,78.6,459034.0,58.6713,58.6788,58.3816,58.4039,459034.0
2019-03-08 13:00:00,78.61,78.72,78.54,78.67,616629.0,58.4113,58.493,58.3593,58.4559,616629.0
2019-03-08 13:30:00,78.66,78.74,78.51,78.59,642225.0,58.4484,58.5079,58.337,58.3964,642225.0
2019-03-08 14:00:00,78.59,78.78,78.49,78.77,502185.0,58.3964,58.5376,58.3221,58.5302,502185.0
2019-03-08 14:30:00,78.76,79.1,78.75,78.95,739390.0,58.5227,58.7754,58.5153,58.6639,739390.0
2019-03-08 15:00:00,78.95,79.04,78.77,78.81,702166.0,58.6639,58.7308,58.5302,58.5599,702166.0
2019-03-08 15:30:00,78.81,79.12,78.76,79.02,2759022.0,58.5599,58.7902,58.5227,58.7159,2759022.0
2019-03-11 09:30:00,79.98,80.19,79.67,79.68,1652339.0,59.4293,59.5853,59.1989,59.2063,1652339.0
2019-03-11 10:00:00,79.69,80.02,79.65,79.98,619164.0,59.2138,59.459,59.1841,59.4293,619164.0
2019-03-11 10:30:00,79.98,80.2,79.93,80.16,444925.0,59.4293,59.5927,59.3921,59.563,444925.0
2019-03-11 11:00:00,80.15,80.29,80.08,80.2,503692.0,59.5556,59.6596,59.5036,59.5927,503692.0
2019-03-11 11:30:00,80.21,80.22,79.96,80.14,467787.0,59.6002,59.6076,59.4144,59.5481,467787.0
2019-03-11 12:00:00,80.14,80.21,79.94,79.95,544670.0,59.5481,59.6002,59.3995,59.407,544670.0
2019-03-11 12:30:00,79.95,80.08,79.89,79.9,342930.0,59.407,59.5036,59.3624,59.3698,342930.0
2019-03-11 13:00:00,79.9,80.0,79.87,79.9,277981.0,59.3698,59.4441,59.3475,59.3698,277981.0
2019-03-11 13:30:00,79.9,79.98,79.87,79.95,302479.0,59.3698,59.4293,59.3475,59.407,302479.0
2019-03-11 14:00:00,79.96,79.96,79.8,79.85,300980.0,59.4144,59.4144,59.2955,59.3327,300980.0
2019-03-11 14:30:00,79.84,79.9,79.79,79.86,384741.0,59.3252,59.3698,59.2881,59.3401,384741.0
2019-03-11 15:00:00,79.86,79.97,79.83,79.9,362906.0,59.3401,59.4218,59.3178,59.3698,362906.0
2019-03-11 15:30:00,79.9,79.93,79.66,79.78,1270926.0,59.3698,59.3921,59.1915,59.2807,1270926.0
2019-03-12 09:30:00,80.15,80.17,79.89,79.95,1064194.0,59.5556,59.5704,59.3624,59.407,1064194.0
2019-03-12 10:00:00,79.96,80.48,79.92,80.48,926145.0,59.4144,59.8008,59.3847,59.8008,926145.0
2019-03-12 10:30:00,80.48,80.58,80.28,80.42,722234.0,59.8008,59.8751,59.6522,59.7562,722234.0
2019-03-12 11:00:00,80.42,80.49,80.29,80.43,418129.0,59.7562,59.8082,59.6596,59.7636,418129.0
2019-03-12 11:30:00,80.42,80.54,80.32,80.38,376902.0,59.7562,59.8454,59.6819,59.7265,376902.0
2019-03-12 12:00:00,80.38,80.39,80.07,80.17,414113.0,59.7265,59.7339,59.4961,59.5704,414113.0
2019-03-12 12:30:00,80.17,80.21,80.01,80.03,345131.0,59.5704,59.6002,59.4516,59.4664,345131.0
2019-03-12 13:00:00,80.03,80.18,80.0,80.14,228593.0,59.4664,59.5779,59.4441,59.5481,228593.0
2019-03-12 13:30:00,80.13,80.13,80.0,80.07,265792.0,59.5407,59.5407,59.4441,59.4961,265792.0
2019-03-12 14:00:00,80.06,80.13,79.98,80.0,457137.0,59.4887,59.5407,59.4293,59.4441,457137.0
2019-03-12 14:30:00,80.0,80.17,79.98,80.13,331559.0,59.4441,59.5704,59.4293,59.5407,331559.0
2019-03-12 15:00:00,80.13,80.14,79.91,80.01,494027.0,59.5407,59.5481,59.3772,59.4516,494027.0
2019-03-12 15:30:00,80.0,80.1,79.91,80.04,1421556.0,59.4441,59.5184,59.3772,59.4738,1421556.0
2019-03-13 09:30:00,80.59,80.72,80.36,80.5,803011.0,59.8825,59.9791,59.7116,59.8156,803011.0
2019-03-13 10:00:00,80.49,80.59,80.27,80.32,483815.0,59.8082,59.8825,59.6447,59.6819,483815.0
2019-03-13 10:30:00,80.32,80.52,80.23,80.4,559843.0,59.6819,59.8305,59.615,59.7413,559843.0
2019-03-13 11:00:00,80.4,80.53,80.4,80.47,482132.0,59.7413,59.8379,59.7413,59.7934,482132.0
2019-03-13 11:30:00,80.47,80.49,80.29,80.36,466429.0,59.7934,59.8082,59.6596,59.7116,466429.0
2019-03-13 12:00:00,80.38,80.47,80.2,80.31,288348.0,59.7265,59.7934,59.5927,59.6745,288348.0
2019-03-13 12:30:00,80.3,80.5,80.25,80.48,280954.0,59.667,59.8156,59.6299,59.8008,280954.0
2019-03-13 13:00:00,80.48,80.6,80.47,80.59,399663.0,59.8008,59.89,59.7934,59.8825,399663.0
2019-03-13 13:30:00,80.59,80.65,80.5,80.63,430620.0,59.8825,59.9271,59.8156,59.9122,430620.0
2019-03-13 14:00:00,80.63,80.73,80.59,80.64,416685.0,59.9122,59.9865,59.8825,59.9197,416685.0
2019-03-13 14:30:00,80.64,80.67,80.38,80.59,594552.0,59.9197,59.942,59.7265,59.8825,594552.0
2019-03-13 15:00:00,80.57,80.67,80.41,80.41,609421.0,59.8677,59.942,59.7488,59.7488,609421.0
2019-03-13 15:30:00,80.4,80.76,80.37,80.7,1797938.0,59.7413,60.0088,59.7191,59.9643,1797938.0
2019-03-14 09:30:00,80.8,80.91,80.59,80.87,686333.0,60.0386,60.1203,59.8825,60.0906,686333.0
2019-03-14 10:00:00,80.87,80.91,80.57,80.58,514546.0,60.0906,60.1203,59.8677,59.8751,514546.0
2019-03-14 10:30:00,80.58,80.83,80.52,80.7,697647.0,59.8751,60.0609,59.8305,59.9643,697647.0
2019-03-14 11:00:00,80.7,80.87,80.59,80.75,494811.0,59.9643,60.0906,59.8825,60.0014,494811.0
2019-03-14 11:30:00,80.74,80.78,80.62,80.69,349299.0,59.994,60.0237,59.9048,59.9568,349299.0
2019-03-14 12:00:00,80.68,80.74,80.58,80.65,311184.0,59.9494,59.994,59.8751,59.9271,311184.0
2019-03-14 12:30:00,80.64,80.84,80.64,80.79,391788.0,59.9197,60.0683,59.9197,60.0311,391788.0
2019-03-14 13:00:00,80.79,80.82,80.69,80.73,234665.0,60.0311,60.0534,59.9568,59.9865,234665.0
2019-03-14 13:30:00,80.73,80.74,80.6,80.63,316153.0,59.9865,59.994,59.89,59.9122,316153.0
2019-03-14 14:00:00,80.63,80.65,80.47,80.54,314741.0,59.9122,59.9271,59.7934,59.8454,314741.0
2019-03-14 14:30:00,80.54,80.54,80.37,80.47,414168.0,59.8454,59.8454,59.7191,59.7934,414168.0
2019-03-14 15:00:00,80.47,80.56,80.46,80.52,348956.0,59.7934,59.8602,59.7859,59.8305,348956.0
2019-03-14 15:30:00,80.51,80.54,80.35,80.45,1603570.0,59.8231,59.8454,59.7042,59.7785,1603570.0
2019-03-15 09:30:00,80.18,80.51,80.11,80.13,5218973.0,59.5779,59.8231,59.5259,59.5407,5218973.0
2019-03-15 10:00:00,80.14,80.39,80.1,80.39,534542.0,59.5481,59.7339,59.5184,59.7339,534542.0
2019-03-15 10:30:00,80.4,80.42,80.19,80.29,599759.0,59.7413,59.7562,59.5853,59.6596,599759.0
2019-03-15 11:00:00,80.28,80.42,80.24,80.37,287987.0,59.6522,59.7562,59.6225,59.7191,287987.0
2019-03-15 11:30:00,80.37,80.56,80.25,80.29,710241.0,59.7191,59.8602,59.6299,59.6596,710241.0
2019-03-15 12:00:00,80.29,80.44,80.26,80.39,341321.0,59.6596,59.7711,59.6373,59.7339,341321.0
2019-03-15 12:30:00,80.38,80.49,80.27,80.38,436258.0,59.7265,59.8082,59.6447,59.7265,436258.0
2019-03-15 13:00:00,80.4,80.42,80.16,80.21,408056.0,59.7413,59.7562,59.563,59.6002,408056.0
2019-03-15 13:30:00,80.2,80.27,80.18,80.26,262794.0,59.5927,59.6447,59.5779,59.6373,262794.0
2019-03-15 14:00:00,80.27,80.33,80.19,80.3,287178.0,59.6447,59.6893,59.5853,59.667,287178.0
2019-03-15 14:30:00,80.3,80.54,80.3,80.51,496616.0,59.667,59.8454,59.667,59.8231,496616.0
2019-03-15 15:00:00,80.5,80.53,80.41,80.49,429327.0,59.8156,59.8379,59.7488,59.8082,429327.0
2019-03-15 15:30:00,80.5,80.5,80.11,80.16,2341100.0,59.8156,59.8156,59.5259,59.563,2341100.0
2019-03-18 09:30:00,80.44,81.2,80.44,81.12,1162820.0,59.7711,60.3358,59.7711,60.2763,1162820.0
2019-03-18 10:00:00,81.13,81.25,81.03,81.08,449984.0,60.2838,60.3729,60.2095,60.2466,449984.0
2019-03-18 10:30:00,81.08,81.1,80.88,81.03,407321.0,60.2466,60.2615,60.098,60.2095,407321.0
2019-03-18 11:00:00,81.03,81.08,80.87,80.97,502185.0,60.2095,60.2466,60.0906,60.1649,502185.0
2019-03-18 11:30:00,80.97,80.98,80.86,80.95,466241.0,60.1649,60.1723,60.0831,60.15,466241.0
2019-03-18 12:00:00,80.97,81.1,80.95,81.04,346897.0,60.1649,60.2615,60.15,60.2169,346897.0
2019-03-18 12:30:00,81.04,81.05,80.95,80.99,347009.0,60.2169,60.2243,60.15,60.1797,347009.0
2019-03-18 13:00:00,80.99,81.02,80.93,81.0,279660.0,60.1797,60.202,60.1352,60.1872,279660.0
2019-03-18 13:30:00,81.0,81.11,80.98,81.05,270103.0,60.1872,60.2689,60.1723,60.2243,270103.0
2019-03-18 14:00:00,81.04,81.08,80.82,80.99,410095.0,60.2169,60.2466,60.0534,60.1797,410095.0
2019-03-18 14:30:00,80.98,81.13,80.93,81.07,396849.0,60.1723,60.2838,60.1352,60.2392,396849.0
2019-03-18 15:00:00,81.08,81.09,80.94,81.01,348375.0,60.2466,60.254,60.1426,60.1946,348375.0
2019-03-18 15:30:00,81.0,81.19,80.97,81.09,1313033.0,60.1872,60.3284,60.1649,60.254,1313033.0
2019-03-19 09:30:00,81.58,82.0,81.42,81.45,985881.0,60.6181,60.9302,60.4993,60.5215,985881.0
2019-03-19 10:00:00,81.45,81.67,81.42,81.58,457335.0,60.5215,60.685,60.4993,60.6181,457335.0
2019-03-19 10:30:00,81.57,81.72,81.46,81.47,732287.0,60.6107,60.7222,60.529,60.5364,732287.0
2019-03-19 11:00:00,81.48,81.53,81.31,81.31,423299.0,60.5438,60.581,60.4175,60.4175,423299.0
2019-03-19 11:30:00,81.31,81.63,81.29,81.62,542126.0,60.4175,60.6553,60.4027,60.6479,542126.0
2019-03-19 12:00:00,81.62,81.7,81.59,81.63,357466.0,60.6479,60.7073,60.6256,60.6553,357466.0
2019-03-19 12:30:00,81.64,81.65,81.24,81.57,990511.0,60.6627,60.6702,60.3655,60.6107,990511.0
2019-03-19 13:00:00,81.58,81.58,81.4,81.41,317183.0,60.6181,60.6181,60.4844,60.4918,317183.0
2019-03-19 13:30:00,81.4,81.5,81.25,81.31,510426.0,60.4844,60.5587,60.3729,60.4175,510426.0
2019-03-19 14:00:00,81.31,81.35,81.12,81.23,449938.0,60.4175,60.4472,60.2763,60.3581,449938.0
2019-03-19 14:30:00,81.24,81.27,81.08,81.1,528436.0,60.3655,60.3878,60.2466,60.2615,528436.0
2019-03-19 15:00:00,81.11,81.14,80.87,80.97,593558.0,60.2689,60.2912,60.0906,60.1649,593558.0
2019-03-19 15:30:00,80.97,80.97,80.64,80.9,2187337.0,60.1649,60.1649,59.9197,60.1129,2187337.0
2019-03-20 09:30:00,80.75,80.94,80.56,80.89,934349.0,60.0014,60.1426,59.8602,60.1054,934349.0
2019-03-20 10:00:00,80.89,81.01,80.83,80.99,574729.0,60.1054,60.1946,60.0609,60.1797,574729.0
2019-03-20 10:30:00,81.0,81.34,80.96,81.21,961294.0,60.1872,60.4398,60.1575,60.3432,961294.0
2019-03-20 11:00:00,81.21,81.42,81.18,81.33,406066.0,60.3432,60.4993,60.3209,60.4324,406066.0
2019-03-20 11:30:00,81.33,81.4,81.19,81.24,493225.0,60.4324,60.4844,60.3284,60.3655,493225.0
2019-03-20 12:00:00,81.23,81.39,81.17,81.25,356670.0,60.3581,60.477,60.3135,60.3729,356670.0
2019-03-20 12:30:00,81.24,81.29,81.03,81.05,457991.0,60.3655,60.4027,60.2095,60.2243,457991.0
2019-03-20 13:00:00,81.05,81.06,80.96,80.98,192759.0,60.2243,60.2318,60.1575,60.1723,192759.0
2019-03-20 13:30:00,80.97,81.19,80.96,81.17,337478.0,60.1649,60.3284,60.1575,60.3135,337478.0
2019-03-20 14:00:00,81.18,81.7,81.13,81.69,731405.0,60.3209,60.7073,60.2838,60.6999,731405.0
2019-03-20 14:30:00,81.69,81.87,81.59,81.81,441774.0,60.6999,60.8336,60.6256,60.789,441774.0
2019-03-20 15:00:00,81.82,81.92,81.74,81.8,758835.0,60.7965,60.8708,60.737,60.7816,758835.0
2019-03-20 15:30:00,81.8,81.81,81.32,81.33,1807766.0,60.7816,60.789,60.425,60.4324,1807766.0
2019-03-21 09:30:00,80.81,81.22,80.8,81.06,872838.0,60.046,60.3506,60.0386,60.2318,872838.0
2019-03-21 10:00:00,81.06,81.3,80.97,81.24,396084.0,60.2318,60.4101,60.1649,60.3655,396084.0
2019-03-21 10:30:00,81.24,81.44,81.18,81.44,334018.0,60.3655,60.5141,60.3209,60.5141,334018.0
2019-03-21 11:00:00,81.45,81.74,81.44,81.58,458691.0,60.5215,60.737,60.5141,60.6181,458691.0
2019-03-21 11:30:00,81.57,81.86,81.43,81.83,391528.0,60.6107,60.8262,60.5067,60.8039,391528.0
2019-03-21 12:00:00,81.82,81.83,81.38,81.43,399570.0,60.7965,60.8039,60.4695,60.5067,399570.0
2019-03-21 12:30:00,81.42,81.46,81.31,81.37,306817.0,60.4993,60.529,60.4175,60.4621,306817.0
2019-03-21 13:00:00,81.37,81.48,81.34,81.47,501434.0,60.4621,60.5438,60.4398,60.5364,501434.0
2019-03-21 13:30:00,81.47,81.61,81.44,81.55,399471.0,60.5364,60.6404,60.5141,60.5959,399471.0
2019-03-21 14:00:00,81.55,81.86,81.53,81.82,606139.0,60.5959,60.8262,60.581,60.7965,606139.0
2019-03-21 14:30:00,81.83,81.88,81.75,81.77,385248.0,60.8039,60.8411,60.7445,60.7593,385248.0
2019-03-21 15:00:00,81.77,81.89,81.66,81.8,444203.0,60.7593,60.8485,60.6776,60.7816,444203.0
2019-03-21 15:30:00,81.8,81.87,81.68,81.8,1181774.0,60.7816,60.8336,60.6924,60.7816,1181774.0
2019-03-22 09:30:00,81.23,81.44,81.03,81.08,1102095.0,60.3581,60.5141,60.2095,60.2466,1102095.0
2019-03-22 10:00:00,81.08,81.23,80.9,81.02,847420.0,60.2466,60.3581,60.1129,60.202,847420.0
2019-03-22 10:30:00,81.02,81.18,80.76,80.77,697809.0,60.202,60.3209,60.0088,60.0163,697809.0
2019-03-22 11:00:00,80.77,80.84,80.6,80.64,693225.0,60.0163,60.0683,59.89,59.9197,693225.0
2019-03-22 11:30:00,80.63,80.71,80.31,80.32,690676.0,59.9122,59.9717,59.6745,59.6819,690676.0
2019-03-22 12:00:00,80.32,80.66,80.31,80.46,661277.0,59.6819,59.9345,59.6745,59.7859,661277.0
2019-03-22 12:30:00,80.46,80.61,80.3,80.55,515368.0,59.7859,59.8974,59.667,59.8528,515368.0
2019-03-22 13:00:00,80.55,80.72,80.51,80.69,327350.0,59.8528,59.9791,59.8231,59.9568,327350.0
2019-03-22 13:30:00,80.68,80.81,80.55,80.57,387964.0,59.9494,60.046,59.8528,59.8677,387964.0
2019-03-22 14:00:00,80.57,81.05,80.55,80.99,528789.0,59.8677,60.2243,59.8528,60.1797,528789.0
2019-03-22 14:30:00,80.98,81.15,80.79,81.03,567386.0,60.1723,60.2986,60.0311,60.2095,567386.0
2019-03-22 15:00:00,81.04,81.13,80.83,80.84,704971.0,60.2169,60.2838,60.0609,60.0683,704971.0
2019-03-22 15:30:00,80.83,80.88,80.44,80.51,1876251.0,60.0609,60.098,59.7711,59.8231,1876251.0
2019-03-25 09:30:00,80.0,80.28,79.77,79.82,1242898.0,59.4441,59.6522,59.2732,59.3104,1242898.0
2019-03-25 10:00:00,79.82,80.17,79.81,80.1,559076.0,59.3104,59.5704,59.3029,59.5184,559076.0
2019-03-25 10:30:00,80.09,80.43,80.06,80.29,498054.0,59.511,59.7636,59.4887,59.6596,498054.0
2019-03-25 11:00:00,80.3,80.44,80.23,80.4,423612.0,59.667,59.7711,59.615,59.7413,423612.0
2019-03-25 11:30:00,80.39,80.44,80.06,80.07,420600.0,59.7339,59.7711,59.4887,59.4961,420600.0
2019-03-25 12:00:00,80.07,80.33,80.04,80.27,332327.0,59.4961,59.6893,59.4738,59.6447,332327.0
2019-03-25 12:30:00,80.27,80.28,80.0,80.15,415282.0,59.6447,59.6522,59.4441,59.5556,415282.0
2019-03-25 13:00:00,80.16,80.31,80.06,80.18,495178.0,59.563,59.6745,59.4887,59.5779,495178.0
2019-03-25 13:30:00,80.18,80.22,80.01,80.03,486277.0,59.5779,59.6076,59.4516,59.4664,486277.0
2019-03-25 14:00:00,80.03,80.06,79.59,79.67,777288.0,59.4664,59.4887,59.1395,59.1989,777288.0
2019-03-25 14:30:00,79.67,79.87,79.66,79.83,738684.0,59.1989,59.3475,59.1915,59.3178,738684.0
2019-03-25 15:00:00,79.83,79.94,79.76,79.91,795195.0,59.3178,59.3995,59.2658,59.3772,795195.0
2019-03-25 15:30:00,79.9,80.02,79.83,79.93,1721763.0,59.3698,59.459,59.3178,59.3921,1721763.0
2019-03-26 09:30:00,80.33,81.09,80.18,81.02,1148939.0,59.6893,60.254,59.5779,60.202,1148939.0
2019-03-26 10:00:00,81.03,81.06,80.89,80.91,711746.0,60.2095,60.2318,60.1054,60.1203,711746.0
2019-03-26 10:30:00,80.91,81.19,80.79,81.18,629989.0,60.1203,60.3284,60.0311,60.3209,629989.0
2019-03-26 11:00:00,81.19,81.27,80.93,81.02,745214.0,60.3284,60.3878,60.1352,60.202,745214.0
2019-03-26 11:30:00,81.02,81.12,80.84,80.88,310964.0,60.202,60.2763,60.0683,60.098,310964.0
2019-03-26 12:00:00,80.87,80.96,80.67,80.7,299150.0,60.0906,60.1575,59.942,59.9643,299150.0
2019-03-26 12:30:00,80.69,80.79,80.59,80.66,369843.0,59.9568,60.0311,59.8825,59.9345,369843.0
2019-03-26 13:00:00,80.66,80.74,80.61,80.64,306354.0,59.9345,59.994,59.8974,59.9197,306354.0
2019-03-26 13:30:00,80.64,80.67,80.55,80.57,237973.0,59.9197,59.942,59.8528,59.8677,237973.0
2019-03-26 14:00:00,80.57,80.64,80.51,80.53,363720.0,59.8677,59.9197,59.8231,59.8379,363720.0
2019-03-26 14:30:00,80.52,80.73,80.42,80.72,350191.0,59.8305,59.9865,59.7562,59.9791,350191.0
2019-03-26 15:00:00,80.71,80.81,80.65,80.67,401758.0,59.9717,60.046,59.9271,59.942,401758.0
2019-03-26 15:30:00,80.65,81.0,80.65,80.96,1218565.0,59.9271,60.1872,59.9271,60.1575,1218565.0
2019-03-27 09:30:00,80.97,81.31,80.59,80.68,709893.0,60.1649,60.4175,59.8825,59.9494,709893.0
2019-03-27 10:00:00,80.69,80.88,80.52,80.83,401963.0,59.9568,60.098,59.8305,60.0609,401963.0
2019-03-27 10:30:00,80.82,80.86,80.33,80.53,416195.0,60.0534,60.0831,59.6893,59.8379,416195.0
2019-03-27 11:00:00,80.53,80.55,80.25,80.29,361972.0,59.8379,59.8528,59.6299,59.6596,361972.0
2019-03-27 11:30:00,80.27,80.35,79.82,79.93,479104.0,59.6447,59.7042,59.3104,59.3921,479104.0
2019-03-27 12:00:00,79.93,80.24,79.88,80.2,361669.0,59.3921,59.6225,59.355,59.5927,361669.0
2019-03-27 12:30:00,80.2,80.38,80.16,80.27,263697.0,59.5927,59.7265,59.563,59.6447,263697.0
2019-03-27 13:00:00,80.27,80.53,80.24,80.5,208419.0,59.6447,59.8379,59.6225,59.8156,208419.0
2019-03-27 13:30:00,80.5,80.52,80.37,80.41,231920.0,59.8156,59.8305,59.7191,59.7488,231920.0
2019-03-27 14:00:00,80.42,80.51,80.34,80.44,275041.0,59.7562,59.8231,59.6968,59.7711,275041.0
2019-03-27 14:30:00,80.44,80.52,80.32,80.38,368629.0,59.7711,59.8305,59.6819,59.7265,368629.0
2019-03-27 15:00:00,80.39,80.42,80.23,80.42,295138.0,59.7339,59.7562,59.615,59.7562,295138.0
2019-03-27 15:30:00,80.42,80.5,80.26,80.33,833750.0,59.7562,59.8156,59.6373,59.6893,833750.0
2019-03-28 09:30:00,79.99,80.45,79.99,80.44,632164.0,59.4367,59.7785,59.4367,59.7711,632164.0
2019-03-28 10:00:00,80.44,80.64,80.36,80.62,395265.0,59.7711,59.9197,59.7116,59.9048,395265.0
2019-03-28 10:30:00,80.63,80.67,80.48,80.54,498245.0,59.9122,59.942,59.8008,59.8454,498245.0
2019-03-28 11:00:00,80.53,80.54,80.27,80.33,374941.0,59.8379,59.8454,59.6447,59.6893,374941.0
2019-03-28 11:30:00,80.33,80.46,80.2,80.27,347113.0,59.6893,59.7859,59.5927,59.6447,347113.0
2019-03-28 12:00:00,80.28,80.4,80.17,80.34,288532.0,59.6522,59.7413,59.5704,59.6968,288532.0
2019-03-28 12:30:00,80.35,80.39,80.29,80.36,235156.0,59.7042,59.7339,59.6596,59.7116,235156.0
2019-03-28 13:00:00,80.36,80.44,80.3,80.39,220147.0,59.7116,59.7711,59.667,59.7339,220147.0
2019-03-28 13:30:00,80.38,80.55,80.37,80.51,361313.0,59.7265,59.8528,59.7191,59.8231,361313.0
2019-03-28 14:00:00,80.5,80.52,80.44,80.45,365461.0,59.8156,59.8305,59.7711,59.7785,365461.0
2019-03-28 14:30:00,80.44,80.51,80.39,80.48,521088.0,59.7711,59.8231,59.7339,59.8008,521088.0
2019-03-28 15:00:00,80.48,80.66,80.44,80.62,405578.0,59.8008,59.9345,59.7711,59.9048,405578.0
2019-03-28 15:30:00,80.62,80.79,80.59,80.73,839017.0,59.9048,60.0311,59.8825,59.9865,839017.0
2019-03-29 09:30:00,81.33,81.48,81.0,81.05,597140.0,60.4324,60.5438,60.1872,60.2243,597140.0
2019-03-29 10:00:00,81.06,81.08,80.71,80.81,526355.0,60.2318,60.2466,59.9717,60.046,526355.0
2019-03-29 10:30:00,80.81,80.86,80.51,80.67,478490.0,60.046,60.0831,59.8231,59.942,478490.0
2019-03-29 11:00:00,80.66,80.78,80.5,80.63,397781.0,59.9345,60.0237,59.8156,59.9122,397781.0
2019-03-29 11:30:00,80.64,80.84,80.6,80.64,414736.0,59.9197,60.0683,59.89,59.9197,414736.0
2019-03-29 12:00:00,80.65,80.79,80.54,80.79,309253.0,59.9271,60.0311,59.8454,60.0311,309253.0
2019-03-29 12:30:00,80.79,80.81,80.69,80.75,227047.0,60.0311,60.046,59.9568,60.0014,227047.0
2019-03-29 13:00:00,80.75,80.78,80.58,80.68,223931.0,60.0014,60.0237,59.8751,59.9494,223931.0
2019-03-29 13:30:00,80.68,80.71,80.6,80.64,264743.0,59.9494,59.9717,59.89,59.9197,264743.0
2019-03-29 14:00:00,80.63,80.67,80.57,80.57,291082.0,59.9122,59.942,59.8677,59.8677,291082.0
2019-03-29 14:30:00,80.58,80.79,80.48,80.73,346082.0,59.8751,60.0311,59.8008,59.9865,346082.0
2019-03-29 15:00:00,80.73,80.8,80.57,80.64,509995.0,59.9865,60.0386,59.8677,59.9197,509995.0
2019-03-29 15:30:00,80.64,80.88,80.55,80.79,1754874.0,59.9197,60.098,59.8528,60.0311,1754874.0
2019-04-01 09:30:00,81.23,81.38,81.08,81.17,990173.0,60.3581,60.4695,60.2466,60.3135,990173.0
2019-04-01 10:00:00,81.19,81.62,81.18,81.35,719281.0,60.3284,60.6479,60.3209,60.4472,719281.0
2019-04-01 10:30:00,81.35,81.56,81.34,81.51,337196.0,60.4472,60.6033,60.4398,60.5661,337196.0
2019-04-01 11:00:00,81.51,81.62,81.46,81.54,407243.0,60.5661,60.6479,60.529,60.5884,407243.0
2019-04-01 11:30:00,81.52,81.52,81.36,81.48,316773.0,60.5736,60.5736,60.4547,60.5438,316773.0
2019-04-01 12:00:00,81.49,81.52,81.38,81.5,308827.0,60.5513,60.5736,60.4695,60.5587,308827.0
2019-04-01 12:30:00,81.49,81.68,81.49,81.67,360040.0,60.5513,60.6924,60.5513,60.685,360040.0
2019-04-01 13:00:00,81.66,81.72,81.54,81.61,374736.0,60.6776,60.7222,60.5884,60.6404,374736.0
2019-04-01 13:30:00,81.62,81.71,81.52,81.55,270766.0,60.6479,60.7147,60.5736,60.5959,270766.0
2019-04-01 14:00:00,81.55,81.78,81.53,81.65,565362.0,60.5959,60.7668,60.581,60.6702,565362.0
2019-04-01 14:30:00,81.65,81.65,81.53,81.53,276871.0,60.6702,60.6702,60.581,60.581,276871.0
2019-04-01 15:00:00,81.53,81.62,81.48,81.59,573082.0,60.581,60.6479,60.5438,60.6256,573082.0
2019-04-01 15:30:00,81.59,81.78,81.54,81.73,1916403.0,60.6256,60.7668,60.5884,60.7296,1916403.0
2019-04-02 09:30:00,81.75,81.95,81.52,81.94,721314.0,60.7445,60.8931,60.5736,60.8856,721314.0
2019-04-02 10:00:00,81.94,81.95,81.43,81.47,528405.0,60.8856,60.8931,60.5067,60.5364,528405.0
2019-04-02 10:30:00,81.48,81.58,81.14,81.14,563006.0,60.5438,60.6181,60.2912,60.2912,563006.0
2019-04-02 11:00:00,81.14,81.33,81.11,81.31,485521.0,60.2912,60.4324,60.2689,60.4175,485521.0
2019-04-02 11:30:00,81.31,81.34,81.14,81.3,255591.0,60.4175,60.4398,60.2912,60.4101,255591.0
2019-04-02 12:00:00,81.29,81.36,81.14,81.23,270341.0,60.4027,60.4547,60.2912,60.3581,270341.0
2019-04-02 12:30:00,81.23,81.31,81.16,81.31,287540.0,60.3581,60.4175,60.3061,60.4175,287540.0
2019-04-02 13:00:00,81.3,81.38,81.24,81.28,200139.0,60.4101,60.4695,60.3655,60.3952,200139.0
2019-04-02 13:30:00,81.29,81.37,81.19,81.26,216072.0,60.4027,60.4621,60.3284,60.3804,216072.0
2019-04-02 14:00:00,81.26,81.28,81.13,81.17,311975.0,60.3804,60.3952,60.2838,60.3135,311975.0
2019-04-02 14:30:00,81.18,81.28,81.16,81.22,273740.0,60.3209,60.3952,60.3061,60.3506,273740.0
2019-04-02 15:00:00,81.22,81.29,81.17,81.19,418006.0,60.3506,60.4027,60.3135,60.3284,418006.0
2019-04-02 15:30:00,81.19,81.41,81.16,81.37,1181329.0,60.3284,60.4918,60.3061,60.4621,1181329.0
2019-04-03 09:30:00,81.77,81.77,81.21,81.21,676189.0,60.7593,60.7593,60.3432,60.3432,676189.0
2019-04-03 10:00:00,81.21,81.37,81.1,81.24,404347.0,60.3432,60.4621,60.2615,60.3655,404347.0
2019-04-03 10:30:00,81.22,81.36,81.04,81.32,380922.0,60.3506,60.4547,60.2169,60.425,380922.0
2019-04-03 11:00:00,81.32,81.45,81.2,81.25,327321.0,60.425,60.5215,60.3358,60.3729,327321.0
2019-04-03 11:30:00,81.26,81.46,81.24,81.34,330981.0,60.3804,60.529,60.3655,60.4398,330981.0
2019-04-03 12:00:00,81.35,81.37,81.19,81.2,246094.0,60.4472,60.4621,60.3284,60.3358,246094.0
2019-04-03 12:30:00,81.19,81.22,81.03,81.06,347892.0,60.3284,60.3506,60.2095,60.2318,347892.0
2019-04-03 13:00:00,81.05,81.13,80.96,80.98,386713.0,60.2243,60.2838,60.1575,60.1723,386713.0
2019-04-03 13:30:00,80.97,81.06,80.81,80.88,284582.0,60.1649,60.2318,60.046,60.098,284582.0
2019-04-03 14:00:00,80.86,80.9,80.6,80.89,702864.0,60.0831,60.1129,59.89,60.1054,702864.0
2019-04-03 14:30:00,80.89,80.9,80.7,80.82,318555.0,60.1054,60.1129,59.9643,60.0534,318555.0
2019-04-03 15:00:00,80.81,81.05,80.76,81.03,577785.0,60.046,60.2243,60.0088,60.2095,577785.0
2019-04-03 15:30:00,81.03,81.11,80.9,80.9,1406906.0,60.2095,60.2689,60.1129,60.1129,1406906.0
2019-04-04 09:30:00,81.12,81.3,80.77,81.21,878363.0,60.2763,60.4101,60.0163,60.3432,878363.0
2019-04-04 10:00:00,81.21,81.27,81.01,81.13,480499.0,60.3432,60.3878,60.1946,60.2838,480499.0
2019-04-04 10:30:00,81.14,81.37,81.02,81.34,443806.0,60.2912,60.4621,60.202,60.4398,443806.0
2019-04-04 11:00:00,81.35,81.44,81.2,81.42,454893.0,60.4472,60.5141,60.3358,60.4993,454893.0
2019-04-04 11:30:00,81.42,81.61,81.35,81.56,501300.0,60.4993,60.6404,60.4472,60.6033,501300.0
2019-04-04 12:00:00,81.56,81.65,81.38,81.54,302405.0,60.6033,60.6702,60.4695,60.5884,302405.0
2019-04-04 12:30:00,81.53,81.67,81.49,81.59,322854.0,60.581,60.685,60.5513,60.6256,322854.0
2019-04-04 13:00:00,81.58,81.7,81.48,81.68,291253.0,60.6181,60.7073,60.5438,60.6924,291253.0
2019-04-04 13:30:00,81.69,81.96,81.67,81.92,510600.0,60.6999,60.9005,60.685,60.8708,510600.0
2019-04-04 14:00:00,81.92,82.08,81.74,81.77,1071190.0,60.8708,60.9897,60.737,60.7593,1071190.0
2019-04-04 14:30:00,81.76,81.85,81.71,81.83,320800.0,60.7519,60.8188,60.7147,60.8039,320800.0
2019-04-04 15:00:00,81.83,81.87,81.71,81.85,486783.0,60.8039,60.8336,60.7147,60.8188,486783.0
2019-04-04 15:30:00,81.85,82.06,81.82,82.04,1713006.0,60.8188,60.9748,60.7965,60.9599,1713006.0
2019-04-05 09:30:00,82.15,82.4,81.95,82.2,945611.0,61.0417,61.2274,60.8931,61.0788,945611.0
2019-04-05 10:00:00,82.21,82.29,82.1,82.11,746975.0,61.0863,61.1457,61.0045,61.012,746975.0
2019-04-05 10:30:00,82.12,82.31,82.1,82.17,558040.0,61.0194,61.1606,61.0045,61.0565,558040.0
2019-04-05 11:00:00,82.17,82.33,82.12,82.31,581889.0,61.0565,61.1754,61.0194,61.1606,581889.0
2019-04-05 11:30:00,82.31,82.53,82.28,82.4,826275.0,61.1606,61.324,61.1383,61.2274,826275.0
2019-04-05 12:00:00,82.4,82.45,82.26,82.3,526223.0,61.2274,61.2646,61.1234,61.1531,526223.0
2019-04-05 12:30:00,82.3,82.32,82.11,82.29,391773.0,61.1531,61.168,61.012,61.1457,391773.0
2019-04-05 13:00:00,82.28,82.32,82.23,82.3,286690.0,61.1383,61.168,61.1011,61.1531,286690.0
2019-04-05 13:30:00,82.3,82.44,82.28,82.42,430149.0,61.1531,61.2572,61.1383,61.2423,430149.0
2019-04-05 14:00:00,82.43,82.48,82.33,82.39,340444.0,61.2497,61.2869,61.1754,61.22,340444.0
2019-04-05 14:30:00,82.38,82.47,82.36,82.4,365356.0,61.2126,61.2795,61.1977,61.2274,365356.0
2019-04-05 15:00:00,82.4,82.52,82.37,82.48,501484.0,61.2274,61.3166,61.2052,61.2869,501484.0
2019-04-05 15:30:00,82.48,82.53,82.31,82.5,1572096.0,61.2869,61.324,61.1606,61.3018,1572096.0
2019-04-08 09:30:00,82.67,83.09,82.59,82.6,1475204.0,61.4281,61.7402,61.3686,61.3761,1475204.0
2019-04-08 10:00:00,82.6,83.2,82.59,83.18,527164.0,61.3761,61.8219,61.3686,61.807,527164.0
2019-04-08 10:30:00,83.18,83.2,82.8,82.83,464146.0,61.807,61.8219,61.5247,61.547,464146.0
2019-04-08 11:00:00,82.83,82.89,82.59,82.67,354521.0,61.547,61.5915,61.3686,61.4281,354521.0
2019-04-08 11:30:00,82.67,82.93,82.67,82.84,336005.0,61.4281,61.6213,61.4281,61.5544,336005.0
2019-04-08 12:00:00,82.84,82.93,82.79,82.93,317141.0,61.5544,61.6213,61.5172,61.6213,317141.0
2019-04-08 12:30:00,82.92,82.95,82.83,82.92,228190.0,61.6138,61.6361,61.547,61.6138,228190.0
2019-04-08 13:00:00,82.92,82.94,82.83,82.92,212977.0,61.6138,61.6287,61.547,61.6138,212977.0
2019-04-08 13:30:00,82.92,82.93,82.82,82.86,231063.0,61.6138,61.6213,61.5395,61.5692,231063.0
2019-04-08 14:00:00,82.87,82.87,82.73,82.8,278877.0,61.5767,61.5767,61.4727,61.5247,278877.0
2019-04-08 14:30:00,82.79,82.89,82.77,82.87,264707.0,61.5172,61.5915,61.5024,61.5767,264707.0
2019-04-08 15:00:00,82.86,82.92,82.82,82.85,375998.0,61.5692,61.6138,61.5395,61.5618,375998.0
2019-04-08 15:30:00,82.86,83.0,82.8,82.98,1715003.0,61.5692,61.6733,61.5247,61.6584,1715003.0
2019-04-09 09:30:00,82.52,82.58,81.81,81.88,967446.0,61.3166,61.3612,60.789,60.8411,967446.0
2019-04-09 10:00:00,81.89,82.2,81.76,82.13,484354.0,60.8485,61.0788,60.7519,61.0268,484354.0
2019-04-09 10:30:00,82.14,82.25,81.94,82.05,511210.0,61.0343,61.116,60.8856,60.9674,511210.0
2019-04-09 11:00:00,82.06,82.1,81.87,81.95,323992.0,60.9748,61.0045,60.8336,60.8931,323992.0
2019-04-09 11:30:00,81.95,82.08,81.87,82.06,305670.0,60.8931,60.9897,60.8336,60.9748,305670.0
2019-04-09 12:00:00,82.06,82.25,82.05,82.13,308545.0,60.9748,61.116,60.9674,61.0268,308545.0
2019-04-09 12:30:00,82.13,82.25,82.08,82.11,260976.0,61.0268,61.116,60.9897,61.012,260976.0
2019-04-09 13:00:00,82.1,82.13,81.97,81.99,292066.0,61.0045,61.0268,60.9079,60.9228,292066.0
2019-04-09 13:30:00,81.99,82.06,81.91,81.98,237533.0,60.9228,60.9748,60.8634,60.9154,237533.0
2019-04-09 14:00:00,81.98,82.02,81.88,81.92,251230.0,60.9154,60.9451,60.8411,60.8708,251230.0
2019-04-09 14:30:00,81.92,82.0,81.81,81.86,305040.0,60.8708,60.9302,60.789,60.8262,305040.0
2019-04-09 15:00:00,81.87,81.91,81.8,81.82,433832.0,60.8336,60.8634,60.7816,60.7965,433832.0
2019-04-09 15:30:00,81.83,82.07,81.74,81.96,1779411.0,60.8039,60.9822,60.737,60.9005,1779411.0
2019-04-10 09:30:00,81.93,82.08,81.66,81.9,1131999.0,60.8782,60.9897,60.6776,60.8559,1131999.0
2019-04-10 10:00:00,81.9,82.02,81.85,81.92,563583.0,60.8559,60.9451,60.8188,60.8708,563583.0
2019-04-10 10:30:00,81.92,82.0,81.54,81.55,584945.0,60.8708,60.9302,60.5884,60.5959,584945.0
2019-04-10 11:00:00,81.55,81.63,81.46,81.51,534747.0,60.5959,60.6553,60.529,60.5661,534747.0
2019-04-10 11:30:00,81.52,81.76,81.52,81.68,490849.0,60.5736,60.7519,60.5736,60.6924,490849.0
2019-04-10 12:00:00,81.68,81.86,81.64,81.83,431771.0,60.6924,60.8262,60.6627,60.8039,431771.0
2019-04-10 12:30:00,81.83,81.86,81.68,81.7,384295.0,60.8039,60.8262,60.6924,60.7073,384295.0
2019-04-10 13:00:00,81.71,81.73,81.61,81.67,258643.0,60.7147,60.7296,60.6404,60.685,258643.0
2019-04-10 13:30:00,81.66,81.67,81.58,81.63,214599.0,60.6776,60.685,60.6181,60.6553,214599.0
2019-04-10 14:00:00,81.63,81.68,81.48,81.52,392751.0,60.6553,60.6924,60.5438,60.5736,392751.0
2019-04-10 14:30:00,81.51,81.71,81.46,81.67,378780.0,60.5661,60.7147,60.529,60.685,378780.0
2019-04-10 15:00:00,81.69,81.8,81.59,81.59,592655.0,60.6999,60.7816,60.6256,60.6256,592655.0
2019-04-10 15:30:00,81.6,81.65,81.41,81.58,1571991.0,60.633,60.6702,60.4918,60.6181,1571991.0
2019-04-11 09:30:00,81.54,81.59,81.02,81.56,1027892.0,60.5884,60.6256,60.202,60.6033,1027892.0
2019-04-11 10:00:00,81.57,82.06,81.57,81.89,592211.0,60.6107,60.9748,60.6107,60.8485,592211.0
2019-04-11 10:30:00,81.89,82.02,81.73,81.8,717675.0,60.8485,60.9451,60.7296,60.7816,717675.0
2019-04-11 11:00:00,81.8,81.85,81.58,81.61,375395.0,60.7816,60.8188,60.6181,60.6404,375395.0
2019-04-11 11:30:00,81.61,81.62,81.23,81.45,522105.0,60.6404,60.6479,60.3581,60.5215,522105.0
2019-04-11 12:00:00,81.45,81.51,81.38,81.42,357478.0,60.5215,60.5661,60.4695,60.4993,357478.0
2019-04-11 12:30:00,81.41,81.53,81.34,81.48,276474.0,60.4918,60.581,60.4398,60.5438,276474.0
2019-04-11 13:00:00,81.49,81.64,81.48,81.6,288072.0,60.5513,60.6627,60.5438,60.633,288072.0
2019-04-11 13:30:00,81.61,81.78,81.57,81.75,510238.0,60.6404,60.7668,60.6107,60.7445,510238.0
2019-04-11 14:00:00,81.75,81.88,81.72,81.8,419257.0,60.7445,60.8411,60.7222,60.7816,419257.0
2019-04-11 14:30:00,81.8,81.87,81.76,81.81,326166.0,60.7816,60.8336,60.7519,60.789,326166.0
2019-04-11 15:00:00,81.8,82.04,81.74,81.92,669528.0,60.7816,60.9599,60.737,60.8708,669528.0
2019-04-11 15:30:00,81.92,82.07,81.87,81.95,1159442.0,60.8708,60.9822,60.8336,60.8931,1159442.0
2019-04-12 09:30:00,82.81,82.81,81.66,82.07,1633066.0,61.5321,61.5321,60.6776,60.9822,1633066.0
2019-04-12 10:00:00,82.06,82.18,81.65,81.72,1139956.0,60.9748,61.064,60.6702,60.7222,1139956.0
2019-04-12 10:30:00,81.73,81.74,81.03,81.45,1456086.0,60.7296,60.737,60.2095,60.5215,1456086.0
2019-04-12 11:00:00,81.45,81.51,81.28,81.29,871167.0,60.5215,60.5661,60.3952,60.4027,871167.0
2019-04-12 11:30:00,81.28,81.45,81.17,81.34,789489.0,60.3952,60.5215,60.3135,60.4398,789489.0
2019-04-12 12:00:00,81.34,81.44,81.23,81.28,800376.0,60.4398,60.5141,60.3581,60.3952,800376.0
2019-04-12 12:30:00,81.28,81.29,81.11,81.12,492033.0,60.3952,60.4027,60.2689,60.2763,492033.0
2019-04-12 13:00:00,81.12,81.18,81.07,81.16,933513.0,60.2763,60.3209,60.2392,60.3061,933513.0
2019-04-12 13:30:00,81.16,81.29,81.05,81.1,718525.0,60.3061,60.4027,60.2243,60.2615,718525.0
2019-04-12 14:00:00,81.09,81.15,80.81,80.81,826689.0,60.254,60.2986,60.046,60.046,826689.0
2019-04-12 14:30:00,80.82,80.84,80.57,80.59,1007337.0,60.0534,60.0683,59.8677,59.8825,1007337.0
2019-04-12 15:00:00,80.59,80.9,80.58,80.9,719008.0,59.8825,60.1129,59.8751,60.1129,719008.0
2019-04-12 15:30:00,80.9,80.94,80.69,80.91,2203704.0,60.1129,60.1426,59.9568,60.1203,2203704.0
2019-04-15 09:30:00,80.89,80.93,80.52,80.6,735188.0,60.1054,60.1352,59.8305,59.89,735188.0
2019-04-15 10:00:00,80.59,80.96,80.59,80.77,453540.0,59.8825,60.1575,59.8825,60.0163,453540.0
2019-04-15 10:30:00,80.77,80.84,80.62,80.8,553273.0,60.0163,60.0683,59.9048,60.0386,553273.0
2019-04-15 11:00:00,80.8,80.85,80.65,80.77,441207.0,60.0386,60.0757,59.9271,60.0163,441207.0
2019-04-15 11:30:00,80.76,80.79,80.66,80.74,273624.0,60.0088,60.0311,59.9345,59.994,273624.0
2019-04-15 12:00:00,80.73,80.78,80.63,80.76,229183.0,59.9865,60.0237,59.9122,60.0088,229183.0
2019-04-15 12:30:00,80.76,80.87,80.75,80.82,215077.0,60.0088,60.0906,60.0014,60.0534,215077.0
2019-04-15 13:00:00,80.82,81.02,80.81,81.02,264110.0,60.0534,60.202,60.046,60.202,264110.0
2019-04-15 13:30:00,81.02,81.06,80.91,80.95,202222.0,60.202,60.2318,60.1203,60.15,202222.0
2019-04-15 14:00:00,80.96,81.01,80.85,80.89,222170.0,60.1575,60.1946,60.0757,60.1054,222170.0
2019-04-15 14:30:00,80.89,80.91,80.63,80.7,391627.0,60.1054,60.1203,59.9122,59.9643,391627.0
2019-04-15 15:00:00,80.7,80.76,80.58,80.59,436690.0,59.9643,60.0088,59.8751,59.8825,436690.0
2019-04-15 15:30:00,80.6,80.76,80.6,80.67,1236263.0,59.89,60.0088,59.89,59.942,1236263.0
2019-04-16 09:30:00,80.81,81.04,80.69,80.93,593147.0,60.046,60.2169,59.9568,60.1352,593147.0
2019-04-16 10:00:00,80.94,81.17,80.94,81.12,323422.0,60.1426,60.3135,60.1426,60.2763,323422.0
2019-04-16 10:30:00,81.13,81.18,80.97,81.08,376136.0,60.2838,60.3209,60.1649,60.2466,376136.0
2019-04-16 11:00:00,81.08,81.35,81.06,81.19,525802.0,60.2466,60.4472,60.2318,60.3284,525802.0
2019-04-16 11:30:00,81.18,81.2,80.89,81.13,472177.0,60.3209,60.3358,60.1054,60.2838,472177.0
2019-04-16 12:00:00,81.13,81.17,80.97,81.03,353609.0,60.2838,60.3135,60.1649,60.2095,353609.0
2019-04-16 12:30:00,81.03,81.08,80.94,81.05,186638.0,60.2095,60.2466,60.1426,60.2243,186638.0
2019-04-16 13:00:00,81.06,81.12,80.98,81.03,256097.0,60.2318,60.2763,60.1723,60.2095,256097.0
2019-04-16 13:30:00,81.03,81.1,81.01,81.1,206020.0,60.2095,60.2615,60.1946,60.2615,206020.0
2019-04-16 14:00:00,81.09,81.13,80.99,81.1,353143.0,60.254,60.2838,60.1797,60.2615,353143.0
2019-04-16 14:30:00,81.11,81.21,81.05,81.18,293525.0,60.2689,60.3432,60.2243,60.3209,293525.0
2019-04-16 15:00:00,81.18,81.29,81.14,81.27,305237.0,60.3209,60.4027,60.2912,60.3878,305237.0
2019-04-16 15:30:00,81.27,81.27,81.03,81.22,999692.0,60.3878,60.3878,60.2095,60.3506,999692.0
2019-04-17 09:30:00,81.55,81.64,81.08,81.56,900954.0,60.5959,60.6627,60.2466,60.6033,900954.0
2019-04-17 10:00:00,81.56,81.65,81.24,81.46,453486.0,60.6033,60.6702,60.3655,60.529,453486.0
2019-04-17 10:30:00,81.45,81.57,81.28,81.41,433986.0,60.5215,60.6107,60.3952,60.4918,433986.0
2019-04-17 11:00:00,81.41,81.62,81.41,81.44,425465.0,60.4918,60.6479,60.4918,60.5141,425465.0
2019-04-17 11:30:00,81.43,81.53,81.31,81.45,256206.0,60.5067,60.581,60.4175,60.5215,256206.0
2019-04-17 12:00:00,81.45,81.51,81.38,81.45,271093.0,60.5215,60.5661,60.4695,60.5215,271093.0
2019-04-17 12:30:00,81.45,81.57,81.4,81.56,222441.0,60.5215,60.6107,60.4844,60.6033,222441.0
2019-04-17 13:00:00,81.55,81.69,81.54,81.59,361341.0,60.5959,60.6999,60.5884,60.6256,361341.0
2019-04-17 13:30:00,81.59,81.7,81.56,81.62,310865.0,60.6256,60.7073,60.6033,60.6479,310865.0
2019-04-17 14:00:00,81.62,81.62,81.41,81.43,295032.0,60.6479,60.6479,60.4918,60.5067,295032.0
2019-04-17 14:30:00,81.44,81.48,81.33,81.37,271268.0,60.5141,60.5438,60.4324,60.4621,271268.0
2019-04-17 15:00:00,81.37,81.52,81.37,81.4,621270.0,60.4621,60.5736,60.4621,60.4844,621270.0
2019-04-17 15:30:00,81.4,81.58,81.33,81.41,1131793.0,60.4844,60.6181,60.4324,60.4918,1131793.0
2019-04-18 09:30:00,81.56,81.83,81.27,81.75,1377598.0,60.6033,60.8039,60.3878,60.7445,1377598.0
2019-04-18 10:00:00,81.75,81.76,81.32,81.35,629304.0,60.7445,60.7519,60.425,60.4472,629304.0
2019-04-18 10:30:00,81.34,81.35,81.08,81.12,553560.0,60.4398,60.4472,60.2466,60.2763,553560.0
2019-04-18 11:00:00,81.13,81.33,81.09,81.22,518484.0,60.2838,60.4324,60.254,60.3506,518484.0
2019-04-18 11:30:00,81.22,81.34,81.17,81.27,296110.0,60.3506,60.4398,60.3135,60.3878,296110.0
2019-04-18 12:00:00,81.27,81.35,81.11,81.16,336494.0,60.3878,60.4472,60.2689,60.3061,336494.0
2019-04-18 12:30:00,81.15,81.37,81.15,81.37,314500.0,60.2986,60.4621,60.2986,60.4621,314500.0
2019-04-18 13:00:00,81.37,81.54,81.36,81.5,237649.0,60.4621,60.5884,60.4547,60.5587,237649.0
2019-04-18 13:30:00,81.49,81.54,81.45,81.51,205138.0,60.5513,60.5884,60.5215,60.5661,205138.0
2019-04-18 14:00:00,81.51,81.52,81.38,81.49,187935.0,60.5661,60.5736,60.4695,60.5513,187935.0
2019-04-18 14:30:00,81.5,81.55,81.38,81.55,386204.0,60.5587,60.5959,60.4695,60.5959,386204.0
2019-04-18 15:00:00,81.54,81.55,81.28,81.4,655552.0,60.5884,60.5959,60.3952,60.4844,655552.0
2019-04-18 15:30:00,81.4,81.4,81.07,81.16,1653375.0,60.4844,60.4844,60.2392,60.3061,1653375.0
2019-04-22 09:30:00,81.87,82.34,81.64,82.25,1037683.0,60.8336,61.1829,60.6627,61.116,1037683.0
2019-04-22 10:00:00,82.25,82.79,82.2,82.71,733126.0,61.116,61.5172,61.0788,61.4578,733126.0
2019-04-22 10:30:00,82.72,82.72,82.56,82.66,470765.0,61.4652,61.4652,61.3463,61.4206,470765.0
2019-04-22 11:00:00,82.66,82.67,82.47,82.63,384758.0,61.4206,61.4281,61.2795,61.3983,384758.0
2019-04-22 11:30:00,82.62,82.86,82.6,82.8,576418.0,61.3909,61.5692,61.3761,61.5247,576418.0
2019-04-22 12:00:00,82.8,83.17,82.74,83.15,836093.0,61.5247,61.7996,61.4801,61.7847,836093.0
2019-04-22 12:30:00,83.16,83.22,83.05,83.17,453938.0,61.7922,61.8367,61.7104,61.7996,453938.0
2019-04-22 13:00:00,83.18,83.2,83.09,83.17,410954.0,61.807,61.8219,61.7402,61.7996,410954.0
2019-04-22 13:30:00,83.16,83.17,83.02,83.05,244842.0,61.7922,61.7996,61.6881,61.7104,244842.0
2019-04-22 14:00:00,83.06,83.12,83.02,83.06,333806.0,61.7179,61.7624,61.6881,61.7179,333806.0
2019-04-22 14:30:00,83.05,83.21,82.94,83.15,432063.0,61.7104,61.8293,61.6287,61.7847,432063.0
2019-04-22 15:00:00,83.15,83.2,82.88,82.92,633868.0,61.7847,61.8219,61.5841,61.6138,633868.0
2019-04-22 15:30:00,82.92,83.08,82.89,82.91,1552240.0,61.6138,61.7327,61.5915,61.6064,1552240.0
2019-04-23 09:30:00,83.19,83.2,82.68,82.78,1191830.0,61.8145,61.8219,61.4355,61.5098,1191830.0
2019-04-23 10:00:00,82.8,82.97,82.71,82.92,595243.0,61.5247,61.651,61.4578,61.6138,595243.0
2019-04-23 10:30:00,82.93,83.15,82.8,82.98,579793.0,61.6213,61.7847,61.5247,61.6584,579793.0
2019-04-23 11:00:00,82.98,83.3,82.98,83.03,647185.0,61.6584,61.8962,61.6584,61.6956,647185.0
2019-04-23 11:30:00,83.02,83.14,82.94,83.1,398752.0,61.6881,61.7773,61.6287,61.7476,398752.0
2019-04-23 12:00:00,83.1,83.25,83.06,83.22,416830.0,61.7476,61.859,61.7179,61.8367,416830.0
2019-04-23 12:30:00,83.21,83.32,83.17,83.22,376662.0,61.8293,61.9111,61.7996,61.8367,376662.0
2019-04-23 13:00:00,83.22,83.29,83.12,83.12,458278.0,61.8367,61.8888,61.7624,61.7624,458278.0
2019-04-23 13:30:00,83.11,83.18,83.08,83.14,261356.0,61.755,61.807,61.7327,61.7773,261356.0
2019-04-23 14:00:00,83.13,83.27,83.12,83.15,255359.0,61.7699,61.8739,61.7624,61.7847,255359.0
2019-04-23 14:30:00,83.16,83.31,83.12,83.31,370930.0,61.7922,61.9036,61.7624,61.9036,370930.0
2019-04-23 15:00:00,83.3,83.3,83.11,83.18,497213.0,61.8962,61.8962,61.755,61.807,497213.0
2019-04-23 15:30:00,83.19,83.49,83.18,83.38,1984616.0,61.8145,62.0374,61.807,61.9556,1984616.0
2019-04-24 09:30:00,83.01,83.08,82.31,82.33,1114866.0,61.6807,61.7327,61.1606,61.1754,1114866.0
2019-04-24 10:00:00,82.33,82.4,82.12,82.27,660904.0,61.1754,61.2274,61.0194,61.1308,660904.0
2019-04-24 10:30:00,82.27,82.45,82.18,82.3,668973.0,61.1308,61.2646,61.064,61.1531,668973.0
2019-04-24 11:00:00,82.29,82.47,82.25,82.28,544366.0,61.1457,61.2795,61.116,61.1383,544366.0
2019-04-24 11:30:00,82.28,82.36,82.15,82.2,414961.0,61.1383,61.1977,61.0417,61.0788,414961.0
2019-04-24 12:00:00,82.18,82.36,82.15,82.17,584250.0,61.064,61.1977,61.0417,61.0565,584250.0
2019-04-24 12:30:00,82.17,82.22,81.99,82.07,372328.0,61.0565,61.0937,60.9228,60.9822,372328.0
2019-04-24 13:00:00,82.07,82.17,81.89,82.17,457434.0,60.9822,61.0565,60.8485,61.0565,457434.0
2019-04-24 13:30:00,82.17,82.19,82.0,82.01,440391.0,61.0565,61.0714,60.9302,60.9377,440391.0
2019-04-24 14:00:00,82.02,82.2,82.0,82.12,352170.0,60.9451,61.0788,60.9302,61.0194,352170.0
2019-04-24 14:30:00,82.12,82.13,81.92,81.95,358402.0,61.0194,61.0268,60.8708,60.8931,358402.0
2019-04-24 15:00:00,81.96,82.0,81.8,81.96,732080.0,60.9005,60.9302,60.7816,60.9005,732080.0
2019-04-24 15:30:00,81.97,82.01,81.73,81.77,1876206.0,60.9079,60.9377,60.7296,60.7593,1876206.0
2019-04-25 09:30:00,81.65,81.67,81.4,81.58,1593377.0,60.6702,60.685,60.4844,60.6181,1593377.0
2019-04-25 10:00:00,81.57,81.93,81.56,81.89,659406.0,60.6107,60.8782,60.6033,60.8485,659406.0
2019-04-25 10:30:00,81.88,82.09,81.68,82.09,673979.0,60.8411,60.9971,60.6924,60.9971,673979.0
2019-04-25 11:00:00,82.09,82.38,82.01,82.33,610550.0,60.9971,61.2126,60.9377,61.1754,610550.0
2019-04-25 11:30:00,82.33,82.49,82.29,82.42,631194.0,61.1754,61.2943,61.1457,61.2423,631194.0
2019-04-25 12:00:00,82.43,82.6,82.36,82.52,481408.0,61.2497,61.3761,61.1977,61.3166,481408.0
2019-04-25 12:30:00,82.53,82.67,82.45,82.65,523605.0,61.324,61.4281,61.2646,61.4132,523605.0
2019-04-25 13:00:00,82.66,82.84,82.65,82.81,446117.0,61.4206,61.5544,61.4132,61.5321,446117.0
2019-04-25 13:30:00,82.81,82.83,82.56,82.59,681415.0,61.5321,61.547,61.3463,61.3686,681415.0
2019-04-25 14:00:00,82.59,82.67,82.44,82.51,507638.0,61.3686,61.4281,61.2572,61.3092,507638.0
2019-04-25 14:30:00,82.5,82.52,82.27,82.31,459275.0,61.3018,61.3166,61.1308,61.1606,459275.0
2019-04-25 15:00:00,82.31,82.43,82.2,82.39,446993.0,61.1606,61.2497,61.0788,61.22,446993.0
2019-04-25 15:30:00,82.4,82.43,82.22,82.26,1183013.0,61.2274,61.2497,61.0937,61.1234,1183013.0
2019-04-26 09:30:00,80.15,80.63,79.94,80.56,2279637.0,59.5556,59.9122,59.3995,59.8602,2279637.0
2019-04-26 10:00:00,80.54,80.57,79.86,80.07,1245346.0,59.8454,59.8677,59.3401,59.4961,1245346.0
2019-04-26 10:30:00,80.07,80.24,79.73,79.73,1228061.0,59.4961,59.6225,59.2435,59.2435,1228061.0
2019-04-26 11:00:00,79.73,80.11,79.61,79.88,1048245.0,59.2435,59.5259,59.1543,59.355,1048245.0
2019-04-26 11:30:00,79.88,80.1,79.77,79.92,792851.0,59.355,59.5184,59.2732,59.3847,792851.0
2019-04-26 12:00:00,79.92,80.0,79.77,79.91,562560.0,59.3847,59.4441,59.2732,59.3772,562560.0
2019-04-26 12:30:00,79.91,80.03,79.82,79.92,492981.0,59.3772,59.4664,59.3104,59.3847,492981.0
2019-04-26 13:00:00,79.92,80.04,79.88,80.0,955277.0,59.3847,59.4738,59.355,59.4441,955277.0
2019-04-26 13:30:00,80.01,80.01,79.7,79.87,624265.0,59.4516,59.4516,59.2212,59.3475,624265.0
2019-04-26 14:00:00,79.86,79.94,79.72,79.74,747483.0,59.3401,59.3995,59.2361,59.2509,747483.0
2019-04-26 14:30:00,79.75,79.77,79.56,79.67,738237.0,59.2584,59.2732,59.1172,59.1989,738237.0
2019-04-26 15:00:00,79.68,79.92,79.67,79.91,776657.0,59.2063,59.3847,59.1989,59.3772,776657.0
2019-04-26 15:30:00,79.91,80.5,79.87,80.48,2248331.0,59.3772,59.8156,59.3475,59.8008,2248331.0
2019-04-29 09:30:00,80.12,80.38,79.66,79.74,1078523.0,59.5333,59.7265,59.1915,59.2509,1078523.0
2019-04-29 10:00:00,79.75,79.97,79.69,79.84,774644.0,59.2584,59.4218,59.2138,59.3252,774644.0
2019-04-29 10:30:00,79.84,79.96,79.74,79.75,454519.0,59.3252,59.4144,59.2509,59.2584,454519.0
2019-04-29 11:00:00,79.74,79.87,79.68,79.8,515581.0,59.2509,59.3475,59.2063,59.2955,515581.0
2019-04-29 11:30:00,79.8,79.96,79.78,79.92,335435.0,59.2955,59.4144,59.2807,59.3847,335435.0
2019-04-29 12:00:00,79.93,80.07,79.87,80.02,381179.0,59.3921,59.4961,59.3475,59.459,381179.0
2019-04-29 12:30:00,80.03,80.06,79.93,79.99,394205.0,59.4664,59.4887,59.3921,59.4367,394205.0
2019-04-29 13:00:00,79.98,80.17,79.97,80.12,453190.0,59.4293,59.5704,59.4218,59.5333,453190.0
2019-04-29 13:30:00,80.13,80.21,80.08,80.11,323217.0,59.5407,59.6002,59.5036,59.5259,323217.0
2019-04-29 14:00:00,80.12,80.19,80.07,80.08,324772.0,59.5333,59.5853,59.4961,59.5036,324772.0
2019-04-29 14:30:00,80.08,80.17,80.02,80.04,351429.0,59.5036,59.5704,59.459,59.4738,351429.0
2019-04-29 15:00:00,80.05,80.18,80.04,80.12,313674.0,59.4813,59.5779,59.4738,59.5333,313674.0
2019-04-29 15:30:00,80.13,80.16,79.96,79.96,1312262.0,59.5407,59.563,59.4144,59.4144,1312262.0
2019-04-30 09:30:00,80.43,80.53,79.93,80.3,976294.0,59.7636,59.8379,59.3921,59.667,976294.0
2019-04-30 10:00:00,80.3,80.32,80.01,80.11,488973.0,59.667,59.6819,59.4516,59.5259,488973.0
2019-04-30 10:30:00,80.11,80.2,80.02,80.11,783200.0,59.5259,59.5927,59.459,59.5259,783200.0
2019-04-30 11:00:00,80.11,80.4,80.07,80.37,832949.0,59.5259,59.7413,59.4961,59.7191,832949.0
2019-04-30 11:30:00,80.37,80.4,80.21,80.24,357169.0,59.7191,59.7413,59.6002,59.6225,357169.0
2019-04-30 12:00:00,80.24,80.26,80.17,80.25,278514.0,59.6225,59.6373,59.5704,59.6299,278514.0
2019-04-30 12:30:00,80.25,80.34,80.23,80.33,284222.0,59.6299,59.6968,59.615,59.6893,284222.0
2019-04-30 13:00:00,80.34,80.38,80.19,80.24,391533.0,59.6968,59.7265,59.5853,59.6225,391533.0
2019-04-30 13:30:00,80.25,80.29,80.18,80.25,342176.0,59.6299,59.6596,59.5779,59.6299,342176.0
2019-04-30 14:00:00,80.24,80.37,80.22,80.37,361199.0,59.6225,59.7191,59.6076,59.7191,361199.0
2019-04-30 14:30:00,80.38,80.4,80.16,80.19,493140.0,59.7265,59.7413,59.563,59.5853,493140.0
2019-04-30 15:00:00,80.19,80.26,80.05,80.17,541106.0,59.5853,59.6373,59.4813,59.5704,541106.0
2019-04-30 15:30:00,80.16,80.35,80.11,80.25,2028648.0,59.563,59.7042,59.5259,59.6299,2028648.0
2019-05-01 09:30:00,79.94,80.26,79.82,79.91,759795.0,59.3995,59.6373,59.3104,59.3772,759795.0
2019-05-01 10:00:00,79.91,80.03,79.72,79.78,571738.0,59.3772,59.4664,59.2361,59.2807,571738.0
2019-05-01 10:30:00,79.77,79.87,79.57,79.57,593608.0,59.2732,59.3475,59.1246,59.1246,593608.0
2019-05-01 11:00:00,79.57,79.61,79.42,79.58,564857.0,59.1246,59.1543,59.0132,59.132,564857.0
2019-05-01 11:30:00,79.58,79.7,79.57,79.6,390020.0,59.132,59.2212,59.1246,59.1469,390020.0
2019-05-01 12:00:00,79.6,79.6,79.38,79.43,425319.0,59.1469,59.1469,58.9834,59.0206,425319.0
2019-05-01 12:30:00,79.44,79.55,79.4,79.54,322137.0,59.028,59.1097,58.9983,59.1023,322137.0
2019-05-01 13:00:00,79.54,79.65,79.47,79.51,275973.0,59.1023,59.1841,59.0503,59.08,275973.0
2019-05-01 13:30:00,79.5,79.53,79.42,79.5,322093.0,59.0726,59.0949,59.0132,59.0726,322093.0
2019-05-01 14:00:00,79.49,79.68,79.41,79.56,590798.0,59.0652,59.2063,59.0057,59.1172,590798.0
2019-05-01 14:30:00,79.56,79.58,79.23,79.41,709726.0,59.1172,59.132,58.872,59.0057,709726.0
2019-05-01 15:00:00,79.4,79.48,79.31,79.43,556406.0,58.9983,59.0577,58.9314,59.0206,556406.0
2019-05-01 15:30:00,79.43,79.44,78.62,78.65,2627820.0,59.0206,59.028,58.4187,58.441,2627820.0
2019-05-02 09:30:00,78.28,78.45,77.83,77.97,1517688.0,58.1661,58.2924,57.8317,57.9357,1517688.0
2019-05-02 10:00:00,77.97,78.48,77.93,78.27,1006006.0,57.9357,58.3147,57.906,58.1586,1006006.0
2019-05-02 10:30:00,78.28,78.5,78.28,78.31,703263.0,58.1661,58.3295,58.1661,58.1884,703263.0
2019-05-02 11:00:00,78.31,78.36,77.9,77.92,718545.0,58.1884,58.2255,57.8837,57.8986,718545.0
2019-05-02 11:30:00,77.92,78.12,77.89,77.98,780276.0,57.8986,58.0472,57.8763,57.9432,780276.0
2019-05-02 12:00:00,77.98,78.04,77.8,78.0,710504.0,57.9432,57.9877,57.8094,57.958,710504.0
2019-05-02 12:30:00,78.0,78.01,77.86,77.99,382836.0,57.958,57.9654,57.854,57.9506,382836.0
2019-05-02 13:00:00,78.0,78.0,77.81,77.83,361884.0,57.958,57.958,57.8168,57.8317,361884.0
2019-05-02 13:30:00,77.83,77.88,77.76,77.84,408661.0,57.8317,57.8689,57.7797,57.8391,408661.0
2019-05-02 14:00:00,77.84,77.87,77.62,77.74,586974.0,57.8391,57.8614,57.6757,57.7648,586974.0
2019-05-02 14:30:00,77.75,77.8,77.48,77.51,722546.0,57.7723,57.8094,57.5716,57.5939,722546.0
2019-05-02 15:00:00,77.51,77.67,77.49,77.62,625017.0,57.5939,57.7128,57.5791,57.6757,625017.0
2019-05-02 15:30:00,77.61,77.62,77.24,77.29,2216671.0,57.6682,57.6757,57.3933,57.4305,2216671.0
2019-05-03 09:30:00,77.79,78.06,77.74,77.96,912369.0,57.802,58.0026,57.7648,57.9283,912369.0
2019-05-03 10:00:00,77.95,78.02,77.75,77.82,462535.0,57.9209,57.9729,57.7723,57.8243,462535.0
2019-05-03 10:30:00,77.82,77.88,77.61,77.66,487288.0,57.8243,57.8689,57.6682,57.7054,487288.0
2019-05-03 11:00:00,77.66,77.92,77.65,77.86,491811.0,57.7054,57.8986,57.698,57.854,491811.0
2019-05-03 11:30:00,77.86,77.89,77.66,77.8,423880.0,57.854,57.8763,57.7054,57.8094,423880.0
2019-05-03 12:00:00,77.81,77.99,77.8,77.94,337809.0,57.8168,57.9506,57.8094,57.9134,337809.0
2019-05-03 12:30:00,77.94,78.0,77.85,77.94,337533.0,57.9134,57.958,57.8466,57.9134,337533.0
2019-05-03 13:00:00,77.94,78.03,77.9,77.95,402198.0,57.9134,57.9803,57.8837,57.9209,402198.0
2019-05-03 13:30:00,77.95,77.99,77.88,77.95,328745.0,57.9209,57.9506,57.8689,57.9209,328745.0
2019-05-03 14:00:00,77.95,78.08,77.87,78.06,333759.0,57.9209,58.0175,57.8614,58.0026,333759.0
2019-05-03 14:30:00,78.07,78.21,78.03,78.17,335001.0,58.01,58.1141,57.9803,58.0843,335001.0
2019-05-03 15:00:00,78.16,78.2,78.06,78.09,451342.0,58.0769,58.1066,58.0026,58.0249,451342.0
2019-05-03 15:30:00,78.09,78.11,77.44,77.44,2544555.0,58.0249,58.0398,57.5419,57.5419,2544555.0
2019-05-06 09:30:00,76.92,77.45,76.71,77.41,1643896.0,57.1555,57.5493,56.9995,57.5196,1643896.0
2019-05-06 10:00:00,77.4,77.66,77.28,77.39,648828.0,57.5122,57.7054,57.423,57.5048,648828.0
2019-05-06 10:30:00,77.39,77.4,77.05,77.06,633942.0,57.5048,57.5122,57.2521,57.2596,633942.0
2019-05-06 11:00:00,77.05,77.19,76.96,77.13,671408.0,57.2521,57.3561,57.1852,57.3116,671408.0
2019-05-06 11:30:00,77.14,77.36,77.07,77.1,661050.0,57.319,57.4825,57.267,57.2893,661050.0
2019-05-06 12:00:00,77.1,77.35,77.03,77.17,450949.0,57.2893,57.475,57.2373,57.3413,450949.0
2019-05-06 12:30:00,77.17,77.35,77.08,77.13,450027.0,57.3413,57.475,57.2744,57.3116,450027.0
2019-05-06 13:00:00,77.12,77.29,77.12,77.18,317701.0,57.3041,57.4305,57.3041,57.3487,317701.0
2019-05-06 13:30:00,77.19,77.56,77.16,77.45,447990.0,57.3561,57.6311,57.3339,57.5493,447990.0
2019-05-06 14:00:00,77.45,77.52,77.34,77.34,437176.0,57.5493,57.6014,57.4676,57.4676,437176.0
2019-05-06 14:30:00,77.34,77.51,77.32,77.42,666544.0,57.4676,57.5939,57.4527,57.527,666544.0
2019-05-06 15:00:00,77.41,77.46,77.32,77.35,610842.0,57.5196,57.5568,57.4527,57.475,610842.0
2019-05-06 15:30:00,77.34,77.36,77.03,77.15,1935940.0,57.4676,57.4825,57.2373,57.3264,1935940.0
2019-05-07 09:30:00,76.5,76.5,75.85,76.27,1557385.0,56.8434,56.8434,56.3605,56.6725,1557385.0
2019-05-07 10:00:00,76.27,76.38,76.1,76.32,790857.0,56.6725,56.7543,56.5462,56.7097,790857.0
2019-05-07 10:30:00,76.31,76.31,75.86,75.88,670314.0,56.7023,56.7023,56.3679,56.3827,670314.0
2019-05-07 11:00:00,75.88,76.0,75.76,75.95,672385.0,56.3827,56.4719,56.2936,56.4348,672385.0
2019-05-07 11:30:00,75.95,76.17,75.88,75.95,668301.0,56.4348,56.5982,56.3827,56.4348,668301.0
2019-05-07 12:00:00,75.94,76.38,75.86,76.32,481058.0,56.4273,56.7543,56.3679,56.7097,481058.0
2019-05-07 12:30:00,76.33,76.53,76.23,76.38,533875.0,56.7171,56.8657,56.6428,56.7543,533875.0
2019-05-07 13:00:00,76.37,76.41,75.95,75.98,509858.0,56.7468,56.7766,56.4348,56.4571,509858.0
2019-05-07 13:30:00,75.98,76.12,75.91,76.03,606274.0,56.4571,56.5611,56.405,56.4942,606274.0
2019-05-07 14:00:00,76.03,76.2,76.02,76.06,478129.0,56.4942,56.6205,56.4868,56.5165,478129.0
2019-05-07 14:30:00,76.06,76.38,76.0,76.28,671590.0,56.5165,56.7543,56.4719,56.68,671590.0
2019-05-07 15:00:00,76.28,76.48,76.24,76.26,569570.0,56.68,56.8286,56.6502,56.6651,569570.0
2019-05-07 15:30:00,76.26,76.79,76.15,76.73,1587613.0,56.6651,57.0589,56.5834,57.0143,1587613.0
2019-05-08 09:30:00,76.54,76.8,76.45,76.54,1090888.0,56.8732,57.0664,56.8063,56.8732,1090888.0
2019-05-08 10:00:00,76.53,76.81,76.42,76.45,807719.0,56.8657,57.0738,56.784,56.8063,807719.0
2019-05-08 10:30:00,76.45,76.86,76.45,76.85,633437.0,56.8063,57.1109,56.8063,57.1035,633437.0
2019-05-08 11:00:00,76.84,77.1,76.81,76.91,839561.0,57.0961,57.2893,57.0738,57.1481,839561.0
2019-05-08 11:30:00,76.91,77.03,76.75,76.9,603142.0,57.1481,57.2373,57.0292,57.1407,603142.0
2019-05-08 12:00:00,76.91,76.92,76.67,76.83,284517.0,57.1481,57.1555,56.9698,57.0886,284517.0
2019-05-08 12:30:00,76.82,77.11,76.76,77.1,380536.0,57.0812,57.2967,57.0366,57.2893,380536.0
2019-05-08 13:00:00,77.1,77.18,77.03,77.05,276741.0,57.2893,57.3487,57.2373,57.2521,276741.0
2019-05-08 13:30:00,77.05,77.12,77.0,77.06,332472.0,57.2521,57.3041,57.215,57.2596,332472.0
2019-05-08 14:00:00,77.06,77.08,76.95,77.05,311079.0,57.2596,57.2744,57.1778,57.2521,311079.0
2019-05-08 14:30:00,77.05,77.18,77.05,77.13,357855.0,57.2521,57.3487,57.2521,57.3116,357855.0
2019-05-08 15:00:00,77.13,77.29,77.11,77.25,408006.0,57.3116,57.4305,57.2967,57.4007,408006.0
2019-05-08 15:30:00,77.24,77.26,76.8,76.87,1398401.0,57.3933,57.4082,57.0664,57.1184,1398401.0
2019-05-09 09:30:00,76.35,76.55,76.01,76.29,1643947.0,56.732,56.8806,56.4793,56.6874,1643947.0
2019-05-09 10:00:00,76.29,76.32,75.96,76.07,836467.0,56.6874,56.7097,56.4422,56.5239,836467.0
2019-05-09 10:30:00,76.07,76.31,75.98,76.08,636947.0,56.5239,56.7023,56.4571,56.5314,636947.0
2019-05-09 11:00:00,76.08,76.31,76.04,76.13,952125.0,56.5314,56.7023,56.5016,56.5685,952125.0
2019-05-09 11:30:00,76.13,76.27,76.07,76.21,359989.0,56.5685,56.6725,56.5239,56.628,359989.0
2019-05-09 12:00:00,76.2,76.33,76.1,76.25,523983.0,56.6205,56.7171,56.5462,56.6577,523983.0
2019-05-09 12:30:00,76.24,76.55,76.24,76.42,836667.0,56.6502,56.8806,56.6502,56.784,836667.0
2019-05-09 13:00:00,76.41,76.62,76.35,76.44,530505.0,56.7766,56.9326,56.732,56.7989,530505.0
2019-05-09 13:30:00,76.44,76.78,76.41,76.72,702238.0,56.7989,57.0515,56.7766,57.0069,702238.0
2019-05-09 14:00:00,76.73,76.85,76.65,76.82,469586.0,57.0143,57.1035,56.9549,57.0812,469586.0
2019-05-09 14:30:00,76.82,76.88,76.61,76.64,526728.0,57.0812,57.1258,56.9252,56.9475,526728.0
2019-05-09 15:00:00,76.63,76.69,76.49,76.67,483596.0,56.94,56.9846,56.836,56.9698,483596.0
2019-05-09 15:30:00,76.67,76.84,76.64,76.76,1442168.0,56.9698,57.0961,56.9475,57.0366,1442168.0
2019-05-10 09:30:00,76.18,76.18,75.66,75.67,1096428.0,57.2489,57.2489,56.8581,56.8656,1096428.0
2019-05-10 10:00:00,75.68,75.74,75.31,75.42,464963.0,56.8732,56.9183,56.5951,56.6778,464963.0
2019-05-10 10:30:00,75.41,75.52,75.17,75.42,529321.0,56.6703,56.7529,56.4899,56.6778,529321.0
2019-05-10 11:00:00,75.41,75.68,75.22,75.56,829296.0,56.6703,56.8732,56.5275,56.783,829296.0
2019-05-10 11:30:00,75.55,75.6,75.36,75.55,730694.0,56.7755,56.813,56.6327,56.7755,730694.0
2019-05-10 12:00:00,75.55,75.84,75.54,75.79,407138.0,56.7755,56.9934,56.768,56.9558,407138.0
2019-05-10 12:30:00,75.79,75.99,75.78,75.94,355200.0,56.9558,57.1061,56.9483,57.0686,355200.0
2019-05-10 13:00:00,75.93,76.17,75.88,76.11,359916.0,57.061,57.2414,57.0235,57.1963,359916.0
2019-05-10 13:30:00,76.12,76.24,76.05,76.15,416881.0,57.2038,57.294,57.1512,57.2264,416881.0
2019-05-10 14:00:00,76.15,76.32,76.05,76.1,524731.0,57.2264,57.3541,57.1512,57.1888,524731.0
2019-05-10 14:30:00,76.1,76.36,76.05,76.3,365520.0,57.1888,57.3842,57.1512,57.3391,365520.0
2019-05-10 15:00:00,76.3,76.79,76.3,76.73,761660.0,57.3391,57.7073,57.3391,57.6622,761660.0
2019-05-10 15:30:00,76.72,76.75,76.34,76.59,1680642.0,57.6547,57.6773,57.3692,57.557,1680642.0
2019-05-13 09:30:00,75.65,76.23,75.63,75.91,1297646.0,56.8506,57.2865,56.8356,57.046,1297646.0
2019-05-13 10:00:00,75.92,75.95,75.61,75.84,762963.0,57.0535,57.0761,56.8206,56.9934,762963.0
2019-05-13 10:30:00,75.83,75.96,75.71,75.86,727866.0,56.9859,57.0836,56.8957,57.0084,727866.0
2019-05-13 11:00:00,75.87,75.92,75.64,75.73,804032.0,57.0159,57.0535,56.8431,56.9107,804032.0
2019-05-13 11:30:00,75.74,75.83,75.51,75.69,500476.0,56.9183,56.9859,56.7454,56.8807,500476.0
2019-05-13 12:00:00,75.69,75.77,75.43,75.49,406466.0,56.8807,56.9408,56.6853,56.7304,406466.0
2019-05-13 12:30:00,75.5,75.6,75.38,75.39,346894.0,56.7379,56.813,56.6477,56.6552,346894.0
2019-05-13 13:00:00,75.38,75.56,75.36,75.52,352414.0,56.6477,56.783,56.6327,56.7529,352414.0
2019-05-13 13:30:00,75.52,75.71,75.48,75.63,363893.0,56.7529,56.8957,56.7229,56.8356,363893.0
2019-05-13 14:00:00,75.62,75.78,75.51,75.64,505886.0,56.8281,56.9483,56.7454,56.8431,505886.0
2019-05-13 14:30:00,75.65,75.85,75.54,75.75,383509.0,56.8506,57.0009,56.768,56.9258,383509.0
2019-05-13 15:00:00,75.76,75.85,75.59,75.61,447657.0,56.9333,57.0009,56.8055,56.8206,447657.0
2019-05-13 15:30:00,75.6,75.83,75.49,75.72,1388422.0,56.813,56.9859,56.7304,56.9032,1388422.0
2019-05-14 09:30:00,76.13,76.42,75.81,76.41,763805.0,57.2113,57.4293,56.9709,57.4218,763805.0
2019-05-14 10:00:00,76.4,76.6,76.24,76.47,596450.0,57.4142,57.5645,57.294,57.4668,596450.0
2019-05-14 10:30:00,76.47,76.58,76.25,76.25,595964.0,57.4668,57.5495,57.3015,57.3015,595964.0
2019-05-14 11:00:00,76.26,76.51,76.19,76.5,466602.0,57.309,57.4969,57.2564,57.4894,466602.0
2019-05-14 11:30:00,76.5,76.75,76.5,76.65,424754.0,57.4894,57.6773,57.4894,57.6021,424754.0
2019-05-14 12:00:00,76.65,76.8,76.52,76.55,509800.0,57.6021,57.7148,57.5044,57.527,509800.0
2019-05-14 12:30:00,76.55,76.59,76.2,76.22,713064.0,57.527,57.557,57.2639,57.279,713064.0
2019-05-14 13:00:00,76.23,76.38,76.19,76.31,454578.0,57.2865,57.3992,57.2564,57.3466,454578.0
2019-05-14 13:30:00,76.31,76.34,76.17,76.17,352103.0,57.3466,57.3692,57.2414,57.2414,352103.0
2019-05-14 14:00:00,76.17,76.24,76.11,76.13,371818.0,57.2414,57.294,57.1963,57.2113,371818.0
2019-05-14 14:30:00,76.13,76.17,75.95,76.0,418405.0,57.2113,57.2414,57.0761,57.1136,418405.0
2019-05-14 15:00:00,76.0,76.11,75.98,76.05,451243.0,57.1136,57.1963,57.0986,57.1512,451243.0
2019-05-14 15:30:00,76.04,76.04,75.76,75.84,1501560.0,57.1437,57.1437,56.9333,56.9934,1501560.0
2019-05-15 09:30:00,75.57,75.58,75.21,75.39,790360.0,56.7905,56.798,56.52,56.6552,790360.0
2019-05-15 10:00:00,75.39,75.79,75.31,75.65,644898.0,56.6552,56.9558,56.5951,56.8506,644898.0
2019-05-15 10:30:00,75.66,76.04,75.56,75.93,626698.0,56.8581,57.1437,56.783,57.061,626698.0
2019-05-15 11:00:00,75.93,76.11,75.79,76.09,389235.0,57.061,57.1963,56.9558,57.1813,389235.0
2019-05-15 11:30:00,76.09,76.13,75.89,76.05,331181.0,57.1813,57.2113,57.031,57.1512,331181.0
2019-05-15 12:00:00,76.05,76.22,76.05,76.22,334037.0,57.1512,57.279,57.1512,57.279,334037.0
2019-05-15 12:30:00,76.22,76.39,76.15,76.34,358742.0,57.279,57.4067,57.2264,57.3692,358742.0
2019-05-15 13:00:00,76.33,76.4,76.22,76.3,213120.0,57.3616,57.4142,57.279,57.3391,213120.0
2019-05-15 13:30:00,76.29,76.38,76.29,76.35,207085.0,57.3316,57.3992,57.3316,57.3767,207085.0
2019-05-15 14:00:00,76.34,76.45,76.34,76.4,269529.0,57.3692,57.4518,57.3692,57.4142,269529.0
2019-05-15 14:30:00,76.41,76.45,76.27,76.28,319574.0,57.4218,57.4518,57.3165,57.3241,319574.0
2019-05-15 15:00:00,76.28,76.46,76.25,76.46,410316.0,57.3241,57.4593,57.3015,57.4593,410316.0
2019-05-15 15:30:00,76.45,76.55,76.37,76.39,1504790.0,57.4518,57.527,57.3917,57.4067,1504790.0
2019-05-16 09:30:00,76.4,76.95,76.33,76.88,760860.0,57.4142,57.8276,57.3616,57.775,760860.0
2019-05-16 10:00:00,76.88,76.94,76.63,76.69,418585.0,57.775,57.82,57.5871,57.6322,418585.0
2019-05-16 10:30:00,76.7,76.76,76.59,76.69,390440.0,57.6397,57.6848,57.557,57.6322,390440.0
2019-05-16 11:00:00,76.69,76.72,76.55,76.59,403555.0,57.6322,57.6547,57.527,57.557,403555.0
2019-05-16 11:30:00,76.59,76.67,76.48,76.55,323902.0,57.557,57.6171,57.4744,57.527,323902.0
2019-05-16 12:00:00,76.56,76.58,76.43,76.45,275030.0,57.5345,57.5495,57.4368,57.4518,275030.0
2019-05-16 12:30:00,76.45,76.49,76.34,76.42,313236.0,57.4518,57.4819,57.3692,57.4293,313236.0
2019-05-16 13:00:00,76.43,76.44,76.34,76.39,368149.0,57.4368,57.4443,57.3692,57.4067,368149.0
2019-05-16 13:30:00,76.39,76.4,76.23,76.27,345788.0,57.4067,57.4142,57.2865,57.3165,345788.0
2019-05-16 14:00:00,76.28,76.37,76.24,76.35,314256.0,57.3241,57.3917,57.294,57.3767,314256.0
2019-05-16 14:30:00,76.35,76.5,76.31,76.49,284609.0,57.3767,57.4894,57.3466,57.4819,284609.0
2019-05-16 15:00:00,76.49,76.53,76.33,76.49,421303.0,57.4819,57.5119,57.3616,57.4819,421303.0
2019-05-16 15:30:00,76.48,76.5,76.22,76.36,1040451.0,57.4744,57.4894,57.279,57.3842,1040451.0
2019-05-17 09:30:00,75.65,76.06,75.59,75.78,1365432.0,56.8506,57.1587,56.8055,56.9483,1365432.0
2019-05-17 10:00:00,75.77,76.09,75.75,76.02,402523.0,56.9408,57.1813,56.9258,57.1287,402523.0
2019-05-17 10:30:00,76.02,76.26,75.93,76.19,447782.0,57.1287,57.309,57.061,57.2564,447782.0
2019-05-17 11:00:00,76.18,76.3,76.04,76.06,498600.0,57.2489,57.3391,57.1437,57.1587,498600.0
2019-05-17 11:30:00,76.07,76.19,75.94,76.18,442199.0,57.1662,57.2564,57.0686,57.2489,442199.0
2019-05-17 12:00:00,76.17,76.21,75.96,76.06,246396.0,57.2414,57.2715,57.0836,57.1587,246396.0
2019-05-17 12:30:00,76.06,76.21,76.0,76.1,294326.0,57.1587,57.2715,57.1136,57.1888,294326.0
2019-05-17 13:00:00,76.11,76.19,76.03,76.03,241608.0,57.1963,57.2564,57.1362,57.1362,241608.0
2019-05-17 13:30:00,76.04,76.15,75.98,76.13,302997.0,57.1437,57.2264,57.0986,57.2113,302997.0
2019-05-17 14:00:00,76.12,76.15,76.03,76.06,191315.0,57.2038,57.2264,57.1362,57.1587,191315.0
2019-05-17 14:30:00,76.04,76.18,76.02,76.15,246689.0,57.1437,57.2489,57.1287,57.2264,246689.0
2019-05-17 15:00:00,76.15,76.17,75.82,75.99,806898.0,57.2264,57.2414,56.9784,57.1061,806898.0
2019-05-17 15:30:00,75.99,76.03,75.82,75.9,1280151.0,57.1061,57.1362,56.9784,57.0385,1280151.0
2019-05-20 09:30:00,76.05,76.34,75.9,76.11,803834.0,57.1512,57.3692,57.0385,57.1963,803834.0
2019-05-20 10:00:00,76.11,76.29,76.09,76.25,432913.0,57.1963,57.3316,57.1813,57.3015,432913.0
2019-05-20 10:30:00,76.26,76.36,76.15,76.23,313921.0,57.309,57.3842,57.2264,57.2865,313921.0
2019-05-20 11:00:00,76.24,76.25,75.78,75.79,498569.0,57.294,57.3015,56.9483,56.9558,498569.0
2019-05-20 11:30:00,75.79,75.94,75.79,75.86,332441.0,56.9558,57.0686,56.9558,57.0084,332441.0
2019-05-20 12:00:00,75.87,75.92,75.81,75.87,271780.0,57.0159,57.0535,56.9709,57.0159,271780.0
2019-05-20 12:30:00,75.87,75.88,75.78,75.83,195239.0,57.0159,57.0235,56.9483,56.9859,195239.0
2019-05-20 13:00:00,75.82,75.85,75.79,75.83,223654.0,56.9784,57.0009,56.9558,56.9859,223654.0
2019-05-20 13:30:00,75.82,75.94,75.8,75.86,282193.0,56.9784,57.0686,56.9633,57.0084,282193.0
2019-05-20 14:00:00,75.86,75.91,75.74,75.9,224068.0,57.0084,57.046,56.9183,57.0385,224068.0
2019-05-20 14:30:00,75.9,75.93,75.75,75.78,351229.0,57.0385,57.061,56.9258,56.9483,351229.0
2019-05-20 15:00:00,75.78,75.81,75.67,75.8,339312.0,56.9483,56.9709,56.8656,56.9633,339312.0
2019-05-20 15:30:00,75.79,75.99,75.76,75.89,1043394.0,56.9558,57.1061,56.9333,57.031,1043394.0
2019-05-21 09:30:00,76.27,76.27,75.93,76.12,772401.0,57.3165,57.3165,57.061,57.2038,772401.0
2019-05-21 10:00:00,76.12,76.26,76.11,76.25,444812.0,57.2038,57.309,57.1963,57.3015,444812.0
2019-05-21 10:30:00,76.25,76.46,76.22,76.42,401416.0,57.3015,57.4593,57.279,57.4293,401416.0
2019-05-21 11:00:00,76.43,76.46,76.34,76.4,328735.0,57.4368,57.4593,57.3692,57.4142,328735.0
2019-05-21 11:30:00,76.41,76.42,76.16,76.22,322409.0,57.4218,57.4293,57.2339,57.279,322409.0
2019-05-21 12:00:00,76.23,76.3,76.18,76.25,314820.0,57.2865,57.3391,57.2489,57.3015,314820.0
2019-05-21 12:30:00,76.25,76.29,76.19,76.28,251226.0,57.3015,57.3316,57.2564,57.3241,251226.0
2019-05-21 13:00:00,76.28,76.31,76.23,76.29,189686.0,57.3241,57.3466,57.2865,57.3316,189686.0
2019-05-21 13:30:00,76.28,76.42,76.27,76.41,218871.0,57.3241,57.4293,57.3165,57.4218,218871.0
2019-05-21 14:00:00,76.41,76.41,76.23,76.27,607108.0,57.4218,57.4218,57.2865,57.3165,607108.0
2019-05-21 14:30:00,76.27,76.29,76.2,76.26,281148.0,57.3165,57.3316,57.2639,57.309,281148.0
2019-05-21 15:00:00,76.25,76.28,76.19,76.24,352572.0,57.3015,57.3241,57.2564,57.294,352572.0
2019-05-21 15:30:00,76.23,76.34,76.2,76.25,1264751.0,57.2865,57.3692,57.2639,57.3015,1264751.0
2019-05-22 09:30:00,76.02,76.12,75.85,76.05,892943.0,57.1287,57.2038,57.0009,57.1512,892943.0
2019-05-22 10:00:00,76.05,76.22,75.94,76.13,777324.0,57.1512,57.279,57.0686,57.2113,777324.0
2019-05-22 10:30:00,76.12,76.16,75.83,75.89,504291.0,57.2038,57.2339,56.9859,57.031,504291.0
2019-05-22 11:00:00,75.89,75.89,75.7,75.79,453962.0,57.031,57.031,56.8882,56.9558,453962.0
2019-05-22 11:30:00,75.79,75.86,75.73,75.77,228581.0,56.9558,57.0084,56.9107,56.9408,228581.0
2019-05-22 12:00:00,75.76,75.83,75.64,75.67,313306.0,56.9333,56.9859,56.8431,56.8656,313306.0
2019-05-22 12:30:00,75.67,75.7,75.49,75.49,273151.0,56.8656,56.8882,56.7304,56.7304,273151.0
2019-05-22 13:00:00,75.49,75.53,75.38,75.44,318517.0,56.7304,56.7604,56.6477,56.6928,318517.0
2019-05-22 13:30:00,75.44,75.59,75.39,75.53,311663.0,56.6928,56.8055,56.6552,56.7604,311663.0
2019-05-22 14:00:00,75.53,75.58,75.44,75.5,257170.0,56.7604,56.798,56.6928,56.7379,257170.0
2019-05-22 14:30:00,75.5,75.69,75.5,75.61,363550.0,56.7379,56.8807,56.7379,56.8206,363550.0
2019-05-22 15:00:00,75.61,75.84,75.6,75.77,348894.0,56.8206,56.9934,56.813,56.9408,348894.0
2019-05-22 15:30:00,75.77,75.78,75.54,75.56,915340.0,56.9408,56.9483,56.768,56.783,915340.0
2019-05-23 09:30:00,74.77,74.8,73.62,73.91,1446420.0,56.1893,56.2118,55.3251,55.543,1446420.0
2019-05-23 10:00:00,73.9,73.96,73.64,73.88,666956.0,55.5355,55.5806,55.3401,55.5205,666956.0
2019-05-23 10:30:00,73.88,74.12,73.81,73.96,569195.0,55.5205,55.7008,55.4679,55.5806,569195.0
2019-05-23 11:00:00,73.96,73.98,73.64,73.66,576461.0,55.5806,55.5956,55.3401,55.3551,576461.0
2019-05-23 11:30:00,73.66,73.74,73.43,73.46,577485.0,55.3551,55.4153,55.1823,55.2048,577485.0
2019-05-23 12:00:00,73.47,73.64,73.31,73.36,689652.0,55.2124,55.3401,55.0921,55.1297,689652.0
2019-05-23 12:30:00,73.35,73.42,73.17,73.19,765568.0,55.1222,55.1748,54.9869,55.0019,765568.0
2019-05-23 13:00:00,73.19,73.22,73.04,73.13,607423.0,55.0019,55.0245,54.8892,54.9569,607423.0
2019-05-23 13:30:00,73.13,73.3,73.07,73.28,576974.0,54.9569,55.0846,54.9118,55.0696,576974.0
2019-05-23 14:00:00,73.28,73.4,73.1,73.22,1300444.0,55.0696,55.1598,54.9343,55.0245,1300444.0
2019-05-23 14:30:00,73.22,73.4,73.18,73.38,621881.0,55.0245,55.1598,54.9944,55.1447,621881.0
2019-05-23 15:00:00,73.38,73.65,73.26,73.57,694491.0,55.1447,55.3476,55.0545,55.2875,694491.0
2019-05-23 15:30:00,73.56,73.82,73.48,73.78,2205540.0,55.28,55.4754,55.2199,55.4453,2205540.0
2019-05-24 09:30:00,74.14,74.25,73.65,73.88,795040.0,55.7159,55.7985,55.3476,55.5205,795040.0
2019-05-24 10:00:00,73.89,73.99,73.78,73.8,455635.0,55.528,55.6031,55.4453,55.4604,455635.0
2019-05-24 10:30:00,73.81,73.83,73.45,73.52,476220.0,55.4679,55.4829,55.1973,55.2499,476220.0
2019-05-24 11:00:00,73.51,73.73,73.44,73.72,374117.0,55.2424,55.4077,55.1898,55.4002,374117.0
2019-05-24 11:30:00,73.72,73.82,73.71,73.79,218789.0,55.4002,55.4754,55.3927,55.4528,218789.0
2019-05-24 12:00:00,73.79,73.93,73.73,73.93,196750.0,55.4528,55.558,55.4077,55.558,196750.0
2019-05-24 12:30:00,73.93,74.09,73.91,74.08,226544.0,55.558,55.6783,55.543,55.6708,226544.0
2019-05-24 13:00:00,74.09,74.14,74.02,74.05,240159.0,55.6783,55.7159,55.6257,55.6482,240159.0
2019-05-24 13:30:00,74.04,74.13,74.02,74.03,140481.0,55.6407,55.7083,55.6257,55.6332,140481.0
2019-05-24 14:00:00,74.03,74.04,73.86,73.93,274826.0,55.6332,55.6407,55.5054,55.558,274826.0
2019-05-24 14:30:00,73.93,74.07,73.93,74.03,150500.0,55.558,55.6633,55.558,55.6332,150500.0
2019-05-24 15:00:00,74.03,74.14,74.02,74.12,247711.0,55.6332,55.7159,55.6257,55.7008,247711.0
2019-05-24 15:30:00,74.12,74.2,74.04,74.12,834898.0,55.7008,55.761,55.6407,55.7008,834898.0
2019-05-28 09:30:00,74.24,74.25,73.82,73.82,792489.0,55.791,55.7985,55.4754,55.4754,792489.0
2019-05-28 10:00:00,73.82,73.96,73.68,73.72,491959.0,55.4754,55.5806,55.3702,55.4002,491959.0
2019-05-28 10:30:00,73.72,73.75,73.55,73.64,403676.0,55.4002,55.4228,55.2725,55.3401,403676.0
2019-05-28 11:00:00,73.64,73.82,73.62,73.67,351288.0,55.3401,55.4754,55.3251,55.3627,351288.0
2019-05-28 11:30:00,73.66,73.79,73.56,73.71,296379.0,55.3551,55.4528,55.28,55.3927,296379.0
2019-05-28 12:00:00,73.71,73.75,73.52,73.59,346132.0,55.3927,55.4228,55.2499,55.3025,346132.0
2019-05-28 12:30:00,73.59,73.64,73.34,73.38,404018.0,55.3025,55.3401,55.1147,55.1447,404018.0
2019-05-28 13:00:00,73.38,73.41,73.27,73.28,459649.0,55.1447,55.1673,55.0621,55.0696,459649.0
2019-05-28 13:30:00,73.29,73.32,73.08,73.11,662230.0,55.0771,55.0996,54.9193,54.9418,662230.0
2019-05-28 14:00:00,73.11,73.14,72.89,72.91,882477.0,54.9418,54.9644,54.7765,54.7915,882477.0
2019-05-28 14:30:00,72.92,72.96,72.82,72.86,821122.0,54.799,54.8291,54.7239,54.7539,821122.0
2019-05-28 15:00:00,72.87,72.88,72.72,72.8,921135.0,54.7615,54.769,54.6487,54.7089,921135.0
2019-05-28 15:30:00,72.8,72.83,72.48,72.57,2652794.0,54.7089,54.7314,54.4684,54.536,2652794.0
2019-05-29 09:30:00,71.89,72.31,71.71,72.23,1399654.0,54.025,54.3406,53.8897,54.2805,1399654.0
2019-05-29 10:00:00,72.23,72.4,72.0,72.4,1054903.0,54.2805,54.4083,54.1077,54.4083,1054903.0
2019-05-29 10:30:00,72.4,72.43,72.11,72.19,851331.0,54.4083,54.4308,54.1903,54.2504,851331.0
2019-05-29 11:00:00,72.19,72.37,71.91,71.97,592772.0,54.2504,54.3857,54.04,54.0851,592772.0
2019-05-29 11:30:00,71.96,72.06,71.62,71.67,627237.0,54.0776,54.1528,53.8221,53.8597,627237.0
2019-05-29 12:00:00,71.66,71.99,71.62,71.89,457346.0,53.8522,54.1001,53.8221,54.025,457346.0
2019-05-29 12:30:00,71.9,72.07,71.84,71.94,445277.0,54.0325,54.1603,53.9874,54.0626,445277.0
2019-05-29 13:00:00,71.93,72.3,71.93,72.03,501083.0,54.0551,54.3331,54.0551,54.1302,501083.0
2019-05-29 13:30:00,72.03,72.29,72.02,72.07,593389.0,54.1302,54.3256,54.1227,54.1603,593389.0
2019-05-29 14:00:00,72.08,72.16,71.96,72.08,442494.0,54.1678,54.2279,54.0776,54.1678,442494.0
2019-05-29 14:30:00,72.07,72.07,71.78,71.83,602694.0,54.1603,54.1603,53.9423,53.9799,602694.0
2019-05-29 15:00:00,71.83,71.96,71.74,71.95,587582.0,53.9799,54.0776,53.9123,54.0701,587582.0
2019-05-29 15:30:00,71.95,72.29,71.9,72.16,2359431.0,54.0701,54.3256,54.0325,54.2279,2359431.0
2019-05-30 09:30:00,72.02,72.13,71.86,72.01,598434.0,54.1227,54.2054,54.0025,54.1152,598434.0
2019-05-30 10:00:00,72.02,72.08,71.89,72.01,407429.0,54.1227,54.1678,54.025,54.1152,407429.0
2019-05-30 10:30:00,72.02,72.09,71.81,71.99,413496.0,54.1227,54.1753,53.9649,54.1001,413496.0
2019-05-30 11:00:00,71.99,71.99,71.58,71.6,581856.0,54.1001,54.1001,53.792,53.8071,581856.0
2019-05-30 11:30:00,71.61,71.8,71.58,71.68,390955.0,53.8146,53.9574,53.792,53.8672,390955.0
2019-05-30 12:00:00,71.69,71.71,71.55,71.59,421791.0,53.8747,53.8897,53.7695,53.7995,421791.0
2019-05-30 12:30:00,71.59,71.88,71.53,71.85,352154.0,53.7995,54.0175,53.7545,53.9949,352154.0
2019-05-30 13:00:00,71.85,71.94,71.72,71.79,259435.0,53.9949,54.0626,53.8972,53.9498,259435.0
2019-05-30 13:30:00,71.79,71.8,71.59,71.76,327519.0,53.9498,53.9574,53.7995,53.9273,327519.0
2019-05-30 14:00:00,71.77,71.85,71.69,71.75,440131.0,53.9348,53.9949,53.8747,53.9198,440131.0
2019-05-30 14:30:00,71.75,72.07,71.65,72.05,925910.0,53.9198,54.1603,53.8446,54.1452,925910.0
2019-05-30 15:00:00,72.04,72.09,71.86,71.95,639849.0,54.1377,54.1753,54.0025,54.0701,639849.0
2019-05-30 15:30:00,71.95,72.07,71.87,71.99,1108430.0,54.0701,54.1603,54.01,54.1001,1108430.0
2019-05-31 09:30:00,71.19,71.46,71.05,71.4,1147989.0,53.499,53.7019,53.3937,53.6568,1147989.0
2019-05-31 10:00:00,71.38,71.55,71.26,71.47,805246.0,53.6417,53.7695,53.5516,53.7094,805246.0
2019-05-31 10:30:00,71.47,71.52,71.25,71.33,644086.0,53.7094,53.7469,53.544,53.6042,644086.0
2019-05-31 11:00:00,71.33,71.53,71.25,71.51,340009.0,53.6042,53.7545,53.544,53.7394,340009.0
2019-05-31 11:30:00,71.51,71.51,71.31,71.35,300199.0,53.7394,53.7394,53.5891,53.6192,300199.0
2019-05-31 12:00:00,71.34,71.36,71.14,71.15,320931.0,53.6117,53.6267,53.4614,53.4689,320931.0
2019-05-31 12:30:00,71.15,71.2,71.06,71.09,259974.0,53.4689,53.5065,53.4013,53.4238,259974.0
2019-05-31 13:00:00,71.08,71.17,71.02,71.08,392267.0,53.4163,53.4839,53.3712,53.4163,392267.0
2019-05-31 13:30:00,71.08,71.12,70.96,71.03,580976.0,53.4163,53.4463,53.3261,53.3787,580976.0
2019-05-31 14:00:00,71.03,71.04,70.79,70.85,568966.0,53.3787,53.3862,53.1984,53.2434,568966.0
2019-05-31 14:30:00,70.86,71.03,70.78,70.96,470960.0,53.251,53.3787,53.1908,53.3261,470960.0
2019-05-31 15:00:00,70.96,70.97,70.64,70.73,793764.0,53.3261,53.3336,53.0856,53.1533,793764.0
2019-05-31 15:30:00,70.73,70.83,70.63,70.75,2293208.0,53.1533,53.2284,53.0781,53.1683,2293208.0
2019-06-03 09:30:00,71.09,71.41,70.98,71.23,814981.0,53.4238,53.6643,53.3411,53.529,814981.0
2019-06-03 10:00:00,71.22,71.58,70.96,71.55,525806.0,53.5215,53.792,53.3261,53.7695,525806.0
2019-06-03 10:30:00,71.55,71.64,71.46,71.62,502130.0,53.7695,53.8371,53.7019,53.8221,502130.0
2019-06-03 11:00:00,71.61,71.67,71.31,71.43,569205.0,53.8146,53.8597,53.5891,53.6793,569205.0
2019-06-03 11:30:00,71.43,71.53,71.24,71.26,374819.0,53.6793,53.7545,53.5365,53.5516,374819.0
2019-06-03 12:00:00,71.24,71.28,71.11,71.23,384116.0,53.5365,53.5666,53.4388,53.529,384116.0
2019-06-03 12:30:00,71.23,71.46,71.18,71.42,357559.0,53.529,53.7019,53.4914,53.6718,357559.0
2019-06-03 13:00:00,71.42,71.94,71.31,71.72,491770.0,53.6718,54.0626,53.5891,53.8972,491770.0
2019-06-03 13:30:00,71.71,71.81,71.47,71.78,405893.0,53.8897,53.9649,53.7094,53.9423,405893.0
2019-06-03 14:00:00,71.78,71.96,71.7,71.84,416709.0,53.9423,54.0776,53.8822,53.9874,416709.0
2019-06-03 14:30:00,71.84,71.92,71.43,71.5,365276.0,53.9874,54.0475,53.6793,53.7319,365276.0
2019-06-03 15:00:00,71.51,71.72,71.38,71.57,480287.0,53.7394,53.8972,53.6417,53.7845,480287.0
2019-06-03 15:30:00,71.56,72.01,71.42,71.87,2237664.0,53.777,54.1152,53.6718,54.01,2237664.0
2019-06-04 09:30:00,72.45,72.64,72.17,72.51,851726.0,54.4458,54.5886,54.2354,54.4909,851726.0
2019-06-04 10:00:00,72.51,72.95,72.43,72.84,787328.0,54.4909,54.8216,54.4308,54.7389,787328.0
2019-06-04 10:30:00,72.83,73.08,72.81,73.05,624284.0,54.7314,54.9193,54.7164,54.8967,624284.0
2019-06-04 11:00:00,73.05,73.22,72.97,73.15,590225.0,54.8967,55.0245,54.8366,54.9719,590225.0
2019-06-04 11:30:00,73.15,73.25,73.07,73.21,463931.0,54.9719,55.047,54.9118,55.017,463931.0
2019-06-04 12:00:00,73.21,73.23,73.09,73.16,273578.0,55.017,55.032,54.9268,54.9794,273578.0
2019-06-04 12:30:00,73.16,73.37,73.05,73.3,381629.0,54.9794,55.1372,54.8967,55.0846,381629.0
2019-06-04 13:00:00,73.29,73.34,73.11,73.26,337795.0,55.0771,55.1147,54.9418,55.0545,337795.0
2019-06-04 13:30:00,73.26,73.34,73.17,73.33,334414.0,55.0545,55.1147,54.9869,55.1071,334414.0
2019-06-04 14:00:00,73.34,73.34,73.24,73.3,387836.0,55.1147,55.1147,55.0395,55.0846,387836.0
2019-06-04 14:30:00,73.3,73.39,73.26,73.29,396871.0,55.0846,55.1522,55.0545,55.0771,396871.0
2019-06-04 15:00:00,73.28,73.47,73.28,73.39,432639.0,55.0696,55.2124,55.0696,55.1522,432639.0
2019-06-04 15:30:00,73.4,73.66,73.29,73.59,1736960.0,55.1598,55.3551,55.0771,55.3025,1736960.0
2019-06-05 09:30:00,73.64,73.64,72.89,72.95,811722.0,55.3401,55.3401,54.7765,54.8216,811722.0
2019-06-05 10:00:00,72.97,73.11,72.8,73.09,723048.0,54.8366,54.9418,54.7089,54.9268,723048.0
2019-06-05 10:30:00,73.09,73.09,72.58,72.71,659558.0,54.9268,54.9268,54.5435,54.6412,659558.0
2019-06-05 11:00:00,72.72,72.97,72.65,72.92,463346.0,54.6487,54.8366,54.5961,54.799,463346.0
2019-06-05 11:30:00,72.92,72.99,72.71,72.82,467187.0,54.799,54.8516,54.6412,54.7239,467187.0
2019-06-05 12:00:00,72.82,73.04,72.76,73.03,471482.0,54.7239,54.8892,54.6788,54.8817,471482.0
2019-06-05 12:30:00,73.02,73.18,72.93,73.09,409402.0,54.8742,54.9944,54.8066,54.9268,409402.0
2019-06-05 13:00:00,73.1,73.25,73.1,73.2,346789.0,54.9343,55.047,54.9343,55.0095,346789.0
2019-06-05 13:30:00,73.21,73.28,73.07,73.17,260768.0,55.017,55.0696,54.9118,54.9869,260768.0
2019-06-05 14:00:00,73.17,73.26,73.01,73.02,383511.0,54.9869,55.0545,54.8667,54.8742,383511.0
2019-06-05 14:30:00,73.02,73.07,72.81,72.81,434356.0,54.8742,54.9118,54.7164,54.7164,434356.0
2019-06-05 15:00:00,72.82,72.98,72.8,72.83,678256.0,54.7239,54.8441,54.7089,54.7314,678256.0
2019-06-05 15:30:00,72.83,72.97,72.67,72.97,1703486.0,54.7314,54.8366,54.6112,54.8366,1703486.0
2019-06-06 09:30:00,73.71,74.55,73.59,73.97,1564367.0,55.3927,56.024,55.3025,55.5881,1564367.0
2019-06-06 10:00:00,73.97,74.22,73.95,74.02,514302.0,55.5881,55.776,55.5731,55.6257,514302.0
2019-06-06 10:30:00,74.02,74.16,73.9,73.97,719394.0,55.6257,55.7309,55.5355,55.5881,719394.0
2019-06-06 11:00:00,73.97,74.16,73.89,74.13,444036.0,55.5881,55.7309,55.528,55.7083,444036.0
2019-06-06 11:30:00,74.12,74.17,73.99,74.0,493317.0,55.7008,55.7384,55.6031,55.6107,493317.0
2019-06-06 12:00:00,74.0,74.09,73.98,74.07,426861.0,55.6107,55.6783,55.5956,55.6633,426861.0
2019-06-06 12:30:00,74.07,74.09,74.0,74.06,301543.0,55.6633,55.6783,55.6107,55.6557,301543.0
2019-06-06 13:00:00,74.05,74.11,73.97,74.06,344414.0,55.6482,55.6933,55.5881,55.6557,344414.0
2019-06-06 13:30:00,74.07,74.09,73.96,74.01,277769.0,55.6633,55.6783,55.5806,55.6182,277769.0
2019-06-06 14:00:00,74.0,74.17,74.0,74.12,417545.0,55.6107,55.7384,55.6107,55.7008,417545.0
2019-06-06 14:30:00,74.12,74.32,74.1,74.22,563140.0,55.7008,55.8511,55.6858,55.776,563140.0
2019-06-06 15:00:00,74.22,74.5,74.16,74.46,624246.0,55.776,55.9864,55.7309,55.9563,624246.0
2019-06-06 15:30:00,74.45,74.62,74.24,74.33,1684622.0,55.9488,56.0766,55.791,55.8586,1684622.0
2019-06-07 09:30:00,74.51,74.86,74.43,74.65,793375.0,55.9939,56.2569,55.9338,56.0991,793375.0
2019-06-07 10:00:00,74.65,74.97,74.45,74.47,482870.0,56.0991,56.3396,55.9488,55.9639,482870.0
2019-06-07 10:30:00,74.47,74.82,74.47,74.8,635102.0,55.9639,56.2269,55.9639,56.2118,635102.0
2019-06-07 11:00:00,74.8,74.87,74.57,74.61,462391.0,56.2118,56.2645,56.039,56.0691,462391.0
2019-06-07 11:30:00,74.61,74.89,74.61,74.76,407157.0,56.0691,56.2795,56.0691,56.1818,407157.0
2019-06-07 12:00:00,74.76,74.76,74.57,74.68,358889.0,56.1818,56.1818,56.039,56.1217,358889.0
2019-06-07 12:30:00,74.69,74.87,74.6,74.85,275157.0,56.1292,56.2645,56.0615,56.2494,275157.0
2019-06-07 13:00:00,74.85,74.89,74.71,74.73,346117.0,56.2494,56.2795,56.1442,56.1592,346117.0
2019-06-07 13:30:00,74.73,74.95,74.72,74.94,464161.0,56.1592,56.3246,56.1517,56.3171,464161.0
2019-06-07 14:00:00,74.94,74.95,74.71,74.73,349483.0,56.3171,56.3246,56.1442,56.1592,349483.0
2019-06-07 14:30:00,74.72,74.82,74.65,74.67,296170.0,56.1517,56.2269,56.0991,56.1142,296170.0
2019-06-07 15:00:00,74.68,74.83,74.65,74.77,383424.0,56.1217,56.2344,56.0991,56.1893,383424.0
2019-06-07 15:30:00,74.77,74.84,74.53,74.56,1063480.0,56.1893,56.2419,56.0089,56.0315,1063480.0
2019-06-10 09:30:00,75.19,75.33,74.55,74.64,1128325.0,56.5049,56.6101,56.024,56.0916,1128325.0
2019-06-10 10:00:00,74.63,74.91,74.45,74.89,495431.0,56.0841,56.2945,55.9488,56.2795,495431.0
2019-06-10 10:30:00,74.88,75.05,74.82,75.0,475596.0,56.272,56.3997,56.2269,56.3621,475596.0
2019-06-10 11:00:00,75.0,75.22,74.9,74.9,346048.0,56.3621,56.5275,56.287,56.287,346048.0
2019-06-10 11:30:00,74.9,75.13,74.89,75.02,314614.0,56.287,56.4598,56.2795,56.3772,314614.0
2019-06-10 12:00:00,75.02,75.07,74.89,74.89,268290.0,56.3772,56.4148,56.2795,56.2795,268290.0
2019-06-10 12:30:00,74.89,74.9,74.72,74.76,322508.0,56.2795,56.287,56.1517,56.1818,322508.0
2019-06-10 13:00:00,74.76,74.91,74.76,74.87,217466.0,56.1818,56.2945,56.1818,56.2645,217466.0
2019-06-10 13:30:00,74.87,74.94,74.69,74.78,254292.0,56.2645,56.3171,56.1292,56.1968,254292.0
2019-06-10 14:00:00,74.77,74.8,74.63,74.78,355504.0,56.1893,56.2118,56.0841,56.1968,355504.0
2019-06-10 14:30:00,74.79,74.97,74.77,74.94,276781.0,56.2043,56.3396,56.1893,56.3171,276781.0
2019-06-10 15:00:00,74.94,75.0,74.81,74.86,400328.0,56.3171,56.3621,56.2194,56.2569,400328.0
2019-06-10 15:30:00,74.86,75.0,74.79,74.88,1192477.0,56.2569,56.3621,56.2043,56.272,1192477.0
2019-06-11 09:30:00,75.51,75.81,75.41,75.46,1039498.0,56.7454,56.9709,56.6703,56.7078,1039498.0
2019-06-11 10:00:00,75.46,75.75,75.25,75.74,772316.0,56.7078,56.9258,56.55,56.9183,772316.0
2019-06-11 10:30:00,75.74,75.77,75.32,75.45,655342.0,56.9183,56.9408,56.6026,56.7003,655342.0
2019-06-11 11:00:00,75.45,75.59,75.39,75.53,690133.0,56.7003,56.8055,56.6552,56.7604,690133.0
2019-06-11 11:30:00,75.54,75.56,75.42,75.46,495539.0,56.768,56.783,56.6778,56.7078,495539.0
2019-06-11 12:00:00,75.46,75.51,75.33,75.48,276847.0,56.7078,56.7454,56.6101,56.7229,276847.0
2019-06-11 12:30:00,75.48,75.53,75.24,75.3,453961.0,56.7229,56.7604,56.5425,56.5876,453961.0
2019-06-11 13:00:00,75.3,75.36,75.24,75.31,236214.0,56.5876,56.6327,56.5425,56.5951,236214.0
2019-06-11 13:30:00,75.31,75.39,75.28,75.34,254398.0,56.5951,56.6552,56.5726,56.6177,254398.0
2019-06-11 14:00:00,75.33,75.39,75.26,75.28,343001.0,56.6101,56.6552,56.5575,56.5726,343001.0
2019-06-11 14:30:00,75.27,75.28,75.05,75.16,407422.0,56.5651,56.5726,56.3997,56.4824,407422.0
2019-06-11 15:00:00,75.15,75.21,75.03,75.05,407770.0,56.4749,56.52,56.3847,56.3997,407770.0
2019-06-11 15:30:00,75.05,75.21,74.82,74.84,1306539.0,56.3997,56.52,56.2269,56.2419,1306539.0
2019-06-12 09:30:00,74.48,74.61,73.88,74.35,956304.0,55.9714,56.0691,55.5205,55.8737,956304.0
2019-06-12 10:00:00,74.35,74.4,74.21,74.34,395349.0,55.8737,55.9112,55.7685,55.8662,395349.0
2019-06-12 10:30:00,74.34,74.53,74.14,74.31,415851.0,55.8662,56.0089,55.7159,55.8436,415851.0
2019-06-12 11:00:00,74.31,74.37,74.2,74.24,321167.0,55.8436,55.8887,55.761,55.791,321167.0
2019-06-12 11:30:00,74.24,74.35,74.02,74.02,385062.0,55.791,55.8737,55.6257,55.6257,385062.0
2019-06-12 12:00:00,74.03,74.32,74.03,74.29,295623.0,55.6332,55.8511,55.6332,55.8286,295623.0
2019-06-12 12:30:00,74.29,74.3,74.16,74.21,256394.0,55.8286,55.8361,55.7309,55.7685,256394.0
2019-06-12 13:00:00,74.22,74.23,74.1,74.11,169856.0,55.776,55.7835,55.6858,55.6933,169856.0
2019-06-12 13:30:00,74.12,74.17,74.07,74.15,260329.0,55.7008,55.7384,55.6633,55.7234,260329.0
2019-06-12 14:00:00,74.16,74.17,73.98,74.01,282988.0,55.7309,55.7384,55.5956,55.6182,282988.0
2019-06-12 14:30:00,74.01,74.2,73.93,74.14,411821.0,55.6182,55.761,55.558,55.7159,411821.0
2019-06-12 15:00:00,74.15,74.15,73.81,73.84,601402.0,55.7234,55.7234,55.4679,55.4904,601402.0
2019-06-12 15:30:00,73.85,74.05,73.84,74.04,1173373.0,55.4979,55.6482,55.4904,55.6407,1173373.0
2019-06-13 09:30:00,74.7,75.17,74.61,74.95,861439.0,56.1367,56.4899,56.0691,56.3246,861439.0
2019-06-13 10:00:00,74.95,75.03,74.73,74.9,487812.0,56.3246,56.3847,56.1592,56.287,487812.0
2019-06-13 10:30:00,74.91,74.93,74.77,74.85,370958.0,56.2945,56.3095,56.1893,56.2494,370958.0
2019-06-13 11:00:00,74.85,74.97,74.75,74.82,415953.0,56.2494,56.3396,56.1743,56.2269,415953.0
2019-06-13 11:30:00,74.82,74.85,74.62,74.7,283949.0,56.2269,56.2494,56.0766,56.1367,283949.0
2019-06-13 12:00:00,74.69,74.79,74.66,74.7,291689.0,56.1292,56.2043,56.1066,56.1367,291689.0
2019-06-13 12:30:00,74.7,74.71,74.6,74.64,322227.0,56.1367,56.1442,56.0615,56.0916,322227.0
2019-06-13 13:00:00,74.64,74.82,74.63,74.79,331132.0,56.0916,56.2269,56.0841,56.2043,331132.0
2019-06-13 13:30:00,74.8,74.81,74.67,74.73,245553.0,56.2118,56.2194,56.1142,56.1592,245553.0
2019-06-13 14:00:00,74.73,74.76,74.61,74.68,375694.0,56.1592,56.1818,56.0691,56.1217,375694.0
2019-06-13 14:30:00,74.67,74.67,74.49,74.5,371130.0,56.1142,56.1142,55.9789,55.9864,371130.0
2019-06-13 15:00:00,74.5,74.53,74.38,74.48,536513.0,55.9864,56.0089,55.8962,55.9714,536513.0
2019-06-13 15:30:00,74.47,74.7,74.38,74.67,1567219.0,55.9639,56.1367,55.8962,56.1142,1567219.0
2019-06-14 09:30:00,74.68,74.81,74.26,74.29,577414.0,56.1217,56.2194,55.806,55.8286,577414.0
2019-06-14 10:00:00,74.28,74.47,74.23,74.39,323390.0,55.8211,55.9639,55.7835,55.9037,323390.0
2019-06-14 10:30:00,74.39,74.6,74.39,74.53,485618.0,55.9037,56.0615,55.9037,56.0089,485618.0
2019-06-14 11:00:00,74.53,74.56,74.35,74.4,444919.0,56.0089,56.0315,55.8737,55.9112,444919.0
2019-06-14 11:30:00,74.4,74.51,74.37,74.49,240406.0,55.9112,55.9939,55.8887,55.9789,240406.0
2019-06-14 12:00:00,74.48,74.49,74.38,74.39,208617.0,55.9714,55.9789,55.8962,55.9037,208617.0
2019-06-14 12:30:00,74.38,74.47,74.36,74.39,253009.0,55.8962,55.9639,55.8812,55.9037,253009.0
2019-06-14 13:00:00,74.39,74.44,74.3,74.38,257717.0,55.9037,55.9413,55.8361,55.8962,257717.0
2019-06-14 13:30:00,74.38,74.45,74.32,74.38,242353.0,55.8962,55.9488,55.8511,55.8962,242353.0
2019-06-14 14:00:00,74.38,74.51,74.36,74.47,283100.0,55.8962,55.9939,55.8812,55.9639,283100.0
2019-06-14 14:30:00,74.46,74.56,74.39,74.53,316669.0,55.9563,56.0315,55.9037,56.0089,316669.0
2019-06-14 15:00:00,74.53,74.65,74.52,74.59,365567.0,56.0089,56.0991,56.0014,56.054,365567.0
2019-06-14 15:30:00,74.58,74.62,74.33,74.36,1712961.0,56.0465,56.0766,55.8586,55.8812,1712961.0
2019-06-17 09:30:00,74.15,74.63,74.04,74.56,898277.0,55.7234,56.0841,55.6407,56.0315,898277.0
2019-06-17 10:00:00,74.55,74.83,74.51,74.81,611296.0,56.024,56.2344,55.9939,56.2194,611296.0
2019-06-17 10:30:00,74.82,74.99,74.8,74.81,413996.0,56.2269,56.3546,56.2118,56.2194,413996.0
2019-06-17 11:00:00,74.81,75.03,74.79,75.0,519272.0,56.2194,56.3847,56.2043,56.3621,519272.0
2019-06-17 11:30:00,75.0,75.07,74.92,75.03,378248.0,56.3621,56.4148,56.302,56.3847,378248.0
2019-06-17 12:00:00,75.03,75.06,74.9,74.99,434260.0,56.3847,56.4072,56.287,56.3546,434260.0
2019-06-17 12:30:00,74.99,75.03,74.93,75.02,218386.0,56.3546,56.3847,56.3095,56.3772,218386.0
2019-06-17 13:00:00,75.02,75.09,75.01,75.07,425555.0,56.3772,56.4298,56.3697,56.4148,425555.0
2019-06-17 13:30:00,75.08,75.16,75.04,75.15,322195.0,56.4223,56.4824,56.3922,56.4749,322195.0
2019-06-17 14:00:00,75.15,75.17,75.03,75.05,478851.0,56.4749,56.4899,56.3847,56.3997,478851.0
2019-06-17 14:30:00,75.05,75.07,74.94,75.01,294999.0,56.3997,56.4148,56.3171,56.3697,294999.0
2019-06-17 15:00:00,75.0,75.15,74.99,75.15,371298.0,56.3621,56.4749,56.3546,56.4749,371298.0
2019-06-17 15:30:00,75.14,75.19,74.98,75.08,1575750.0,56.4674,56.5049,56.3471,56.4223,1575750.0
2019-06-18 09:30:00,75.42,76.1,75.35,76.05,1252323.0,56.6778,57.1888,56.6252,57.1512,1252323.0
2019-06-18 10:00:00,76.05,76.1,75.82,76.01,679695.0,57.1512,57.1888,56.9784,57.1212,679695.0
2019-06-18 10:30:00,76.02,76.22,76.0,76.15,862444.0,57.1287,57.279,57.1136,57.2264,862444.0
2019-06-18 11:00:00,76.15,76.22,75.75,75.87,562760.0,57.2264,57.279,56.9258,57.0159,562760.0
2019-06-18 11:30:00,75.87,75.87,75.74,75.78,467401.0,57.0159,57.0159,56.9183,56.9483,467401.0
2019-06-18 12:00:00,75.78,75.95,75.73,75.92,267993.0,56.9483,57.0761,56.9107,57.0535,267993.0
2019-06-18 12:30:00,75.93,75.96,75.69,75.7,321304.0,57.061,57.0836,56.8807,56.8882,321304.0
2019-06-18 13:00:00,75.7,75.71,75.48,75.48,408066.0,56.8882,56.8957,56.7229,56.7229,408066.0
2019-06-18 13:30:00,75.48,75.66,75.45,75.57,300483.0,56.7229,56.8581,56.7003,56.7905,300483.0
2019-06-18 14:00:00,75.58,75.83,75.48,75.81,416490.0,56.798,56.9859,56.7229,56.9709,416490.0
2019-06-18 14:30:00,75.81,75.95,75.8,75.89,411118.0,56.9709,57.0761,56.9633,57.031,411118.0
2019-06-18 15:00:00,75.88,75.91,75.81,75.84,472844.0,57.0235,57.046,56.9709,56.9934,472844.0
2019-06-18 15:30:00,75.83,75.87,75.63,75.75,1301933.0,56.9859,57.0159,56.8356,56.9258,1301933.0
2019-06-19 09:30:00,75.4,75.65,75.29,75.47,587468.0,56.6627,56.8506,56.5801,56.7153,587468.0
2019-06-19 10:00:00,75.47,75.57,75.32,75.4,371165.0,56.7153,56.7905,56.6026,56.6627,371165.0
2019-06-19 10:30:00,75.4,75.86,75.4,75.64,499133.0,56.6627,57.0084,56.6627,56.8431,499133.0
2019-06-19 11:00:00,75.65,75.67,75.3,75.32,421000.0,56.8506,56.8656,56.5876,56.6026,421000.0
2019-06-19 11:30:00,75.33,75.4,75.27,75.31,261974.0,56.6101,56.6627,56.5651,56.5951,261974.0
2019-06-19 12:00:00,75.31,75.37,75.23,75.25,204933.0,56.5951,56.6402,56.535,56.55,204933.0
2019-06-19 12:30:00,75.25,75.3,75.17,75.28,230275.0,56.55,56.5876,56.4899,56.5726,230275.0
2019-06-19 13:00:00,75.28,75.43,75.27,75.33,447035.0,56.5726,56.6853,56.5651,56.6101,447035.0
2019-06-19 13:30:00,75.33,75.43,75.21,75.4,408987.0,56.6101,56.6853,56.52,56.6627,408987.0
2019-06-19 14:00:00,75.41,75.58,75.26,75.31,639621.0,56.6703,56.798,56.5575,56.5951,639621.0
2019-06-19 14:30:00,75.31,75.54,75.28,75.52,602941.0,56.5951,56.768,56.5726,56.7529,602941.0
2019-06-19 15:00:00,75.52,75.6,75.48,75.5,653450.0,56.7529,56.813,56.7229,56.7379,653450.0
2019-06-19 15:30:00,75.49,75.63,75.32,75.32,1407660.0,56.7304,56.8356,56.6026,56.6026,1407660.0
2019-06-20 09:30:00,76.24,76.8,76.22,76.54,1247661.0,57.294,57.7148,57.279,57.5194,1247661.0
2019-06-20 10:00:00,76.53,76.74,76.41,76.56,1096361.0,57.5119,57.6697,57.4218,57.5345,1096361.0
2019-06-20 10:30:00,76.56,76.98,76.48,76.78,776309.0,57.5345,57.8501,57.4744,57.6998,776309.0
2019-06-20 11:00:00,76.79,76.89,76.66,76.7,867707.0,57.7073,57.7825,57.6096,57.6397,867707.0
2019-06-20 11:30:00,76.69,76.74,76.51,76.52,627271.0,57.6322,57.6697,57.4969,57.5044,627271.0
2019-06-20 12:00:00,76.52,76.55,76.2,76.33,702759.0,57.5044,57.527,57.2639,57.3616,702759.0
2019-06-20 12:30:00,76.33,76.44,76.22,76.42,797715.0,57.3616,57.4443,57.279,57.4293,797715.0
2019-06-20 13:00:00,76.42,76.53,76.32,76.4,647918.0,57.4293,57.5119,57.3541,57.4142,647918.0
2019-06-20 13:30:00,76.4,76.42,76.08,76.15,667085.0,57.4142,57.4293,57.1738,57.2264,667085.0
2019-06-20 14:00:00,76.14,76.29,76.13,76.24,579590.0,57.2189,57.3316,57.2113,57.294,579590.0
2019-06-20 14:30:00,76.23,76.31,76.16,76.3,628192.0,57.2865,57.3466,57.2339,57.3391,628192.0
2019-06-20 15:00:00,76.31,76.53,76.28,76.49,826641.0,57.3466,57.5119,57.3241,57.4819,826641.0
2019-06-20 15:30:00,76.49,76.81,76.46,76.61,2981852.0,57.4819,57.7224,57.4593,57.5721,2981852.0
2019-06-21 09:30:00,77.14,77.37,76.87,77.11,5781577.0,57.9703,58.1432,57.7674,57.9478,5781577.0
2019-06-21 10:00:00,77.11,77.28,77.09,77.27,728065.0,57.9478,58.0756,57.9328,58.068,728065.0
2019-06-21 10:30:00,77.28,77.4,77.25,77.3,660417.0,58.0756,58.1657,58.053,58.0906,660417.0
2019-06-21 11:00:00,77.3,77.67,77.3,77.62,763963.0,58.0906,58.3686,58.0906,58.3311,763963.0
2019-06-21 11:30:00,77.62,77.65,77.33,77.4,392595.0,58.3311,58.3536,58.1131,58.1657,392595.0
2019-06-21 12:00:00,77.41,77.42,77.18,77.24,332167.0,58.1733,58.1808,58.0004,58.0455,332167.0
2019-06-21 12:30:00,77.23,77.26,77.12,77.16,280144.0,58.038,58.0605,57.9553,57.9854,280144.0
2019-06-21 13:00:00,77.16,77.17,77.06,77.13,314787.0,57.9854,57.9929,57.9102,57.9628,314787.0
2019-06-21 13:30:00,77.13,77.21,77.11,77.14,159503.0,57.9628,58.023,57.9478,57.9703,159503.0
2019-06-21 14:00:00,77.13,77.22,77.07,77.21,279673.0,57.9628,58.0305,57.9177,58.023,279673.0
2019-06-21 14:30:00,77.22,77.4,77.2,77.36,279518.0,58.0305,58.1657,58.0154,58.1357,279518.0
2019-06-21 15:00:00,77.37,77.45,77.32,77.41,444725.0,58.1432,58.2033,58.1056,58.1733,444725.0
2019-06-21 15:30:00,77.41,77.76,77.36,77.67,2798334.0,58.1733,58.4363,58.1357,58.3686,2798334.0
2019-06-24 09:30:00,77.53,77.76,76.83,77.09,904571.0,58.2634,58.4363,57.7374,57.9328,904571.0
2019-06-24 10:00:00,77.09,77.33,77.03,77.16,552009.0,57.9328,58.1131,57.8877,57.9854,552009.0
2019-06-24 10:30:00,77.17,77.18,76.96,76.99,506513.0,57.9929,58.0004,57.8351,57.8576,506513.0
2019-06-24 11:00:00,76.99,77.03,76.85,76.93,417390.0,57.8576,57.8877,57.7524,57.8125,417390.0
2019-06-24 11:30:00,76.93,77.11,76.92,77.04,335232.0,57.8125,57.9478,57.805,57.8952,335232.0
2019-06-24 12:00:00,77.04,77.17,77.01,77.09,325030.0,57.8952,57.9929,57.8727,57.9328,325030.0
2019-06-24 12:30:00,77.09,77.27,77.06,77.19,347055.0,57.9328,58.068,57.9102,58.0079,347055.0
2019-06-24 13:00:00,77.2,77.23,77.16,77.2,206211.0,58.0154,58.038,57.9854,58.0154,206211.0
2019-06-24 13:30:00,77.2,77.23,77.03,77.04,218291.0,58.0154,58.038,57.8877,57.8952,218291.0
2019-06-24 14:00:00,77.04,77.1,77.0,77.05,311542.0,57.8952,57.9403,57.8651,57.9027,311542.0
2019-06-24 14:30:00,77.04,77.22,77.04,77.2,357540.0,57.8952,58.0305,57.8952,58.0154,357540.0
2019-06-24 15:00:00,77.19,77.23,77.05,77.06,380098.0,58.0079,58.038,57.9027,57.9102,380098.0
2019-06-24 15:30:00,77.06,77.07,76.81,76.96,1395393.0,57.9102,57.9177,57.7224,57.8351,1395393.0
2019-06-25 09:30:00,77.08,77.22,76.69,76.81,912941.0,57.9253,58.0305,57.6322,57.7224,912941.0
2019-06-25 10:00:00,76.81,76.86,76.61,76.73,636351.0,57.7224,57.7599,57.5721,57.6622,636351.0
2019-06-25 10:30:00,76.74,76.81,76.57,76.73,547181.0,57.6697,57.7224,57.542,57.6622,547181.0
2019-06-25 11:00:00,76.73,76.77,76.64,76.68,645502.0,57.6622,57.6923,57.5946,57.6247,645502.0
2019-06-25 11:30:00,76.69,76.7,76.52,76.58,426265.0,57.6322,57.6397,57.5044,57.5495,426265.0
2019-06-25 12:00:00,76.57,76.59,76.49,76.56,351342.0,57.542,57.557,57.4819,57.5345,351342.0
2019-06-25 12:30:00,76.57,76.58,76.39,76.49,348151.0,57.542,57.5495,57.4067,57.4819,348151.0
2019-06-25 13:00:00,76.49,76.69,76.35,76.65,385046.0,57.4819,57.6322,57.3767,57.6021,385046.0
2019-06-25 13:30:00,76.64,76.71,76.4,76.41,360256.0,57.5946,57.6472,57.4142,57.4218,360256.0
2019-06-25 14:00:00,76.42,76.47,76.33,76.37,320446.0,57.4293,57.4668,57.3616,57.3917,320446.0
2019-06-25 14:30:00,76.37,76.49,76.26,76.49,459665.0,57.3917,57.4819,57.309,57.4819,459665.0
2019-06-25 15:00:00,76.49,76.5,76.3,76.4,407852.0,57.4819,57.4894,57.3391,57.4142,407852.0
2019-06-25 15:30:00,76.4,76.45,76.19,76.27,1206656.0,57.4142,57.4518,57.2564,57.3165,1206656.0
2019-06-26 09:30:00,76.69,76.93,76.5,76.76,835925.0,57.6322,57.8125,57.4894,57.6848,835925.0
2019-06-26 10:00:00,76.76,76.76,76.47,76.64,509261.0,57.6848,57.6848,57.4668,57.5946,509261.0
2019-06-26 10:30:00,76.65,77.1,76.65,77.01,743830.0,57.6021,57.9403,57.6021,57.8727,743830.0
2019-06-26 11:00:00,77.01,77.12,76.93,77.12,423297.0,57.8727,57.9553,57.8125,57.9553,423297.0
2019-06-26 11:30:00,77.12,77.13,76.8,76.85,424051.0,57.9553,57.9628,57.7148,57.7524,424051.0
2019-06-26 12:00:00,76.86,76.89,76.81,76.87,347101.0,57.7599,57.7825,57.7224,57.7674,347101.0
2019-06-26 12:30:00,76.87,77.12,76.85,77.11,304046.0,57.7674,57.9553,57.7524,57.9478,304046.0
2019-06-26 13:00:00,77.12,77.12,76.91,76.93,289745.0,57.9553,57.9553,57.7975,57.8125,289745.0
2019-06-26 13:30:00,76.94,76.94,76.71,76.8,256123.0,57.82,57.82,57.6472,57.7148,256123.0
2019-06-26 14:00:00,76.8,76.93,76.77,76.8,291776.0,57.7148,57.8125,57.6923,57.7148,291776.0
2019-06-26 14:30:00,76.81,76.85,76.74,76.84,213506.0,57.7224,57.7524,57.6697,57.7449,213506.0
2019-06-26 15:00:00,76.84,76.88,76.75,76.8,351895.0,57.7449,57.775,57.6773,57.7148,351895.0
2019-06-26 15:30:00,76.79,76.94,76.58,76.61,1237653.0,57.7073,57.82,57.5495,57.5721,1237653.0
2019-06-27 09:30:00,76.59,76.75,76.37,76.4,717866.0,57.557,57.6773,57.3917,57.4142,717866.0
2019-06-27 10:00:00,76.4,76.5,76.3,76.45,483063.0,57.4142,57.4894,57.3391,57.4518,483063.0
2019-06-27 10:30:00,76.46,76.51,76.25,76.39,385469.0,57.4593,57.4969,57.3015,57.4067,385469.0
2019-06-27 11:00:00,76.4,76.49,76.22,76.33,593176.0,57.4142,57.4819,57.279,57.3616,593176.0
2019-06-27 11:30:00,76.32,76.35,76.19,76.3,424902.0,57.3541,57.3767,57.2564,57.3391,424902.0
2019-06-27 12:00:00,76.29,76.5,76.28,76.47,299931.0,57.3316,57.4894,57.3241,57.4668,299931.0
2019-06-27 12:30:00,76.47,76.48,76.38,76.42,192399.0,57.4668,57.4744,57.3992,57.4293,192399.0
2019-06-27 13:00:00,76.42,76.51,76.4,76.4,260237.0,57.4293,57.4969,57.4142,57.4142,260237.0
2019-06-27 13:30:00,76.4,76.44,76.32,76.33,275810.0,57.4142,57.4443,57.3541,57.3616,275810.0
2019-06-27 14:00:00,76.33,76.37,76.17,76.17,265003.0,57.3616,57.3917,57.2414,57.2414,265003.0
2019-06-27 14:30:00,76.17,76.19,75.97,75.98,391887.0,57.2414,57.2564,57.0911,57.0986,391887.0
2019-06-27 15:00:00,75.98,76.04,75.85,75.86,315592.0,57.0986,57.1437,57.0009,57.0084,315592.0
2019-06-27 15:30:00,75.86,76.03,75.76,75.78,1353311.0,57.0084,57.1362,56.9333,56.9483,1353311.0
2019-06-28 09:30:00,76.19,76.21,75.98,76.19,675881.0,57.2564,57.2715,57.0986,57.2564,675881.0
2019-06-28 10:00:00,76.18,76.2,76.01,76.03,418134.0,57.2489,57.2639,57.1212,57.1362,418134.0
2019-06-28 10:30:00,76.04,76.14,76.0,76.1,375908.0,57.1437,57.2189,57.1136,57.1888,375908.0
2019-06-28 11:00:00,76.1,76.16,76.03,76.13,282719.0,57.1888,57.2339,57.1362,57.2113,282719.0
2019-06-28 11:30:00,76.12,76.15,76.06,76.1,283696.0,57.2038,57.2264,57.1587,57.1888,283696.0
2019-06-28 12:00:00,76.09,76.29,76.09,76.22,429417.0,57.1813,57.3316,57.1813,57.279,429417.0
2019-06-28 12:30:00,76.23,76.31,76.21,76.23,248365.0,57.2865,57.3466,57.2715,57.2865,248365.0
2019-06-28 13:00:00,76.23,76.24,76.15,76.19,242762.0,57.2865,57.294,57.2264,57.2564,242762.0
2019-06-28 13:30:00,76.19,76.3,76.18,76.26,366867.0,57.2564,57.3391,57.2489,57.309,366867.0
2019-06-28 14:00:00,76.26,76.42,76.22,76.33,660173.0,57.309,57.4293,57.279,57.3616,660173.0
2019-06-28 14:30:00,76.33,76.35,76.01,76.06,621050.0,57.3616,57.3767,57.1212,57.1587,621050.0
2019-06-28 15:00:00,76.06,76.29,75.94,76.25,474427.0,57.1587,57.3316,57.0686,57.3015,474427.0
2019-06-28 15:30:00,76.25,76.73,76.21,76.62,2101469.0,57.3015,57.6622,57.2715,57.5796,2101469.0
2019-07-01 09:30:00,77.07,77.93,76.93,77.46,1575993.0,57.9177,58.564,57.8125,58.2108,1575993.0
2019-07-01 10:00:00,77.47,77.5,77.15,77.4,997765.0,58.2183,58.2409,57.9779,58.1657,997765.0
2019-07-01 10:30:00,77.4,77.44,77.25,77.26,544881.0,58.1657,58.1958,58.053,58.0605,544881.0
2019-07-01 11:00:00,77.26,77.41,76.94,76.96,681999.0,58.0605,58.1733,57.82,57.8351,681999.0
2019-07-01 11:30:00,76.96,77.08,76.79,76.8,496299.0,57.8351,57.9253,57.7073,57.7148,496299.0
2019-07-01 12:00:00,76.81,76.87,76.66,76.77,424186.0,57.7224,57.7674,57.6096,57.6923,424186.0
2019-07-01 12:30:00,76.77,76.79,76.6,76.63,338907.0,57.6923,57.7073,57.5645,57.5871,338907.0
2019-07-01 13:00:00,76.64,76.69,76.5,76.59,412331.0,57.5946,57.6322,57.4894,57.557,412331.0
2019-07-01 13:30:00,76.58,76.65,76.48,76.5,362035.0,57.5495,57.6021,57.4744,57.4894,362035.0
2019-07-01 14:00:00,76.51,76.53,76.29,76.52,479964.0,57.4969,57.5119,57.3316,57.5044,479964.0
2019-07-01 14:30:00,76.52,76.64,76.5,76.56,367895.0,57.5044,57.5946,57.4894,57.5345,367895.0
2019-07-01 15:00:00,76.55,76.67,76.47,76.63,488684.0,57.527,57.6171,57.4668,57.5871,488684.0
2019-07-01 15:30:00,76.63,76.7,76.5,76.58,1268731.0,57.5871,57.6397,57.4894,57.5495,1268731.0
2019-07-02 09:30:00,76.14,76.27,75.41,75.7,1829717.0,57.2189,57.3165,56.6703,56.8882,1829717.0
2019-07-02 10:00:00,75.69,75.99,75.5,75.81,803243.0,56.8807,57.1061,56.7379,56.9709,803243.0
2019-07-02 10:30:00,75.8,75.96,75.56,75.76,748338.0,56.9633,57.0836,56.783,56.9333,748338.0
2019-07-02 11:00:00,75.76,75.84,75.49,75.7,706850.0,56.9333,56.9934,56.7304,56.8882,706850.0
2019-07-02 11:30:00,75.7,75.86,75.56,75.82,539180.0,56.8882,57.0084,56.783,56.9784,539180.0
2019-07-02 12:00:00,75.82,75.9,75.57,75.59,396985.0,56.9784,57.0385,56.7905,56.8055,396985.0
2019-07-02 12:30:00,75.61,75.66,75.49,75.65,301314.0,56.8206,56.8581,56.7304,56.8506,301314.0
2019-07-02 13:00:00,75.65,75.72,75.59,75.65,259363.0,56.8506,56.9032,56.8055,56.8506,259363.0
2019-07-02 13:30:00,75.65,75.72,75.62,75.63,221689.0,56.8506,56.9032,56.8281,56.8356,221689.0
2019-07-02 14:00:00,75.64,75.75,75.52,75.54,309260.0,56.8431,56.9258,56.7529,56.768,309260.0
2019-07-02 14:30:00,75.54,75.64,75.53,75.56,260119.0,56.768,56.8431,56.7604,56.783,260119.0
2019-07-02 15:00:00,75.57,75.73,75.55,75.59,388242.0,56.7905,56.9107,56.7755,56.8055,388242.0
2019-07-02 15:30:00,75.59,75.75,75.56,75.74,1207780.0,56.8055,56.9258,56.783,56.9183,1207780.0
2019-07-03 09:30:00,75.82,75.98,75.74,75.97,577760.0,56.9784,57.0986,56.9183,57.0911,577760.0
2019-07-03 10:00:00,75.96,76.0,75.79,75.88,325451.0,57.0836,57.1136,56.9558,57.0235,325451.0
2019-07-03 10:30:00,75.88,75.88,75.68,75.7,562874.0,57.0235,57.0235,56.8732,56.8882,562874.0
2019-07-03 11:00:00,75.7,75.9,75.62,75.88,319472.0,56.8882,57.0385,56.8281,57.0235,319472.0
2019-07-03 11:30:00,75.88,76.03,75.85,76.01,360470.0,57.0235,57.1362,57.0009,57.1212,360470.0
2019-07-03 12:00:00,76.01,76.19,75.96,76.15,384590.0,57.1212,57.2564,57.0836,57.2264,384590.0
2019-07-03 12:30:00,76.15,76.5,76.15,76.42,1011363.0,57.2264,57.4894,57.2264,57.4293,1011363.0
2019-07-05 09:30:00,76.19,76.35,75.87,75.91,611682.0,57.2564,57.3767,57.0159,57.046,611682.0
2019-07-05 10:00:00,75.91,75.91,75.6,75.6,376194.0,57.046,57.046,56.813,56.813,376194.0
2019-07-05 10:30:00,75.61,75.72,75.59,75.67,217370.0,56.8206,56.9032,56.8055,56.8656,217370.0
2019-07-05 11:00:00,75.68,75.77,75.64,75.67,270368.0,56.8732,56.9408,56.8431,56.8656,270368.0
2019-07-05 11:30:00,75.67,75.86,75.66,75.85,273115.0,56.8656,57.0084,56.8581,57.0009,273115.0
2019-07-05 12:00:00,75.85,75.98,75.77,75.96,188350.0,57.0009,57.0986,56.9408,57.0836,188350.0
2019-07-05 12:30:00,75.96,76.02,75.93,75.95,219905.0,57.0836,57.1287,57.061,57.0761,219905.0
2019-07-05 13:00:00,75.96,76.08,75.95,76.01,204728.0,57.0836,57.1738,57.0761,57.1212,204728.0
2019-07-05 13:30:00,76.02,76.16,75.98,76.08,193773.0,57.1287,57.2339,57.0986,57.1738,193773.0
2019-07-05 14:00:00,76.08,76.17,76.05,76.11,199796.0,57.1738,57.2414,57.1512,57.1963,199796.0
2019-07-05 14:30:00,76.11,76.24,76.1,76.2,161593.0,57.1963,57.294,57.1888,57.2639,161593.0
2019-07-05 15:00:00,76.2,76.2,76.03,76.15,261866.0,57.2639,57.2639,57.1362,57.2264,261866.0
2019-07-05 15:30:00,76.14,76.23,76.04,76.14,1209338.0,57.2189,57.2865,57.1437,57.2189,1209338.0
2019-07-08 09:30:00,76.14,76.27,75.91,76.2,490221.0,57.2189,57.3165,57.046,57.2639,490221.0
2019-07-08 10:00:00,76.2,76.64,76.19,76.49,474126.0,57.2639,57.5946,57.2564,57.4819,474126.0
2019-07-08 10:30:00,76.48,76.49,76.23,76.34,348226.0,57.4744,57.4819,57.2865,57.3692,348226.0
2019-07-08 11:00:00,76.35,76.47,76.33,76.43,307967.0,57.3767,57.4668,57.3616,57.4368,307967.0
2019-07-08 11:30:00,76.43,76.55,76.42,76.5,271334.0,57.4368,57.527,57.4293,57.4894,271334.0
2019-07-08 12:00:00,76.49,76.51,76.4,76.48,176013.0,57.4819,57.4969,57.4142,57.4744,176013.0
2019-07-08 12:30:00,76.49,76.61,76.49,76.6,205342.0,57.4819,57.5721,57.4819,57.5645,205342.0
2019-07-08 13:00:00,76.61,76.7,76.58,76.63,203304.0,57.5721,57.6397,57.5495,57.5871,203304.0
2019-07-08 13:30:00,76.64,76.65,76.53,76.56,198305.0,57.5946,57.6021,57.5119,57.5345,198305.0
2019-07-08 14:00:00,76.56,76.58,76.5,76.55,244806.0,57.5345,57.5495,57.4894,57.527,244806.0
2019-07-08 14:30:00,76.55,76.57,76.41,76.42,245376.0,57.527,57.542,57.4218,57.4293,245376.0
2019-07-08 15:00:00,76.43,76.53,76.39,76.51,386628.0,57.4368,57.5119,57.4067,57.4969,386628.0
2019-07-08 15:30:00,76.52,76.64,76.36,76.49,1346535.0,57.5044,57.5946,57.3842,57.4819,1346535.0
2019-07-09 09:30:00,76.45,76.47,75.73,76.11,983955.0,57.4518,57.4668,56.9107,57.1963,983955.0
2019-07-09 10:00:00,76.11,76.65,76.09,76.65,558863.0,57.1963,57.6021,57.1813,57.6021,558863.0
2019-07-09 10:30:00,76.65,76.71,76.52,76.56,421593.0,57.6021,57.6472,57.5044,57.5345,421593.0
2019-07-09 11:00:00,76.55,76.77,76.47,76.6,378126.0,57.527,57.6923,57.4668,57.5645,378126.0
2019-07-09 11:30:00,76.61,76.72,76.57,76.59,229276.0,57.5721,57.6547,57.542,57.557,229276.0
2019-07-09 12:00:00,76.59,76.64,76.53,76.53,209834.0,57.557,57.5946,57.5119,57.5119,209834.0
2019-07-09 12:30:00,76.53,76.6,76.52,76.56,176338.0,57.5119,57.5645,57.5044,57.5345,176338.0
2019-07-09 13:00:00,76.57,76.57,76.49,76.49,203315.0,57.542,57.542,57.4819,57.4819,203315.0
2019-07-09 13:30:00,76.5,76.5,76.34,76.39,198032.0,57.4894,57.4894,57.3692,57.4067,198032.0
2019-07-09 14:00:00,76.4,76.45,76.35,76.4,182217.0,57.4142,57.4518,57.3767,57.4142,182217.0
2019-07-09 14:30:00,76.39,76.42,76.3,76.34,210035.0,57.4067,57.4293,57.3391,57.3692,210035.0
2019-07-09 15:00:00,76.34,76.36,76.22,76.27,368322.0,57.3692,57.3842,57.279,57.3165,368322.0
2019-07-09 15:30:00,76.27,76.51,76.25,76.45,917687.0,57.3165,57.4969,57.3015,57.4518,917687.0
2019-07-10 09:30:00,76.8,77.45,76.74,77.43,980051.0,57.7148,58.2033,57.6697,58.1883,980051.0
2019-07-10 10:00:00,77.43,77.43,76.96,77.02,592485.0,58.1883,58.1883,57.8351,57.8802,592485.0
2019-07-10 10:30:00,77.03,77.19,76.95,76.98,492479.0,57.8877,58.0079,57.8276,57.8501,492479.0
2019-07-10 11:00:00,76.98,77.09,76.88,76.95,303452.0,57.8501,57.9328,57.775,57.8276,303452.0
2019-07-10 11:30:00,76.95,77.05,76.92,76.92,246858.0,57.8276,57.9027,57.805,57.805,246858.0
2019-07-10 12:00:00,76.93,76.99,76.88,76.96,189914.0,57.8125,57.8576,57.775,57.8351,189914.0
2019-07-10 12:30:00,76.96,77.12,76.95,77.1,188507.0,57.8351,57.9553,57.8276,57.9403,188507.0
2019-07-10 13:00:00,77.09,77.26,77.09,77.23,262565.0,57.9328,58.0605,57.9328,58.038,262565.0
2019-07-10 13:30:00,77.23,77.47,77.23,77.42,282125.0,58.038,58.2183,58.038,58.1808,282125.0
2019-07-10 14:00:00,77.42,77.58,77.42,77.54,428442.0,58.1808,58.301,58.1808,58.2709,428442.0
2019-07-10 14:30:00,77.54,77.63,77.4,77.47,358838.0,58.2709,58.3386,58.1657,58.2183,358838.0
2019-07-10 15:00:00,77.46,77.52,77.34,77.44,309153.0,58.2108,58.2559,58.1206,58.1958,309153.0
2019-07-10 15:30:00,77.44,77.54,77.4,77.5,1022799.0,58.1958,58.2709,58.1657,58.2409,1022799.0
2019-07-11 09:30:00,77.41,77.52,77.26,77.26,708319.0,58.1733,58.2559,58.0605,58.0605,708319.0
2019-07-11 10:00:00,77.27,77.3,77.05,77.15,344629.0,58.068,58.0906,57.9027,57.9779,344629.0
2019-07-11 10:30:00,77.15,77.25,77.07,77.15,260483.0,57.9779,58.053,57.9177,57.9779,260483.0
2019-07-11 11:00:00,77.14,77.4,77.13,77.34,284977.0,57.9703,58.1657,57.9628,58.1206,284977.0
2019-07-11 11:30:00,77.35,77.46,77.33,77.34,247092.0,58.1282,58.2108,58.1131,58.1206,247092.0
2019-07-11 12:00:00,77.35,77.38,77.27,77.31,244592.0,58.1282,58.1507,58.068,58.0981,244592.0
2019-07-11 12:30:00,77.31,77.4,77.28,77.38,184329.0,58.0981,58.1657,58.0756,58.1507,184329.0
2019-07-11 13:00:00,77.38,77.4,77.25,77.28,243286.0,58.1507,58.1657,58.053,58.0756,243286.0
2019-07-11 13:30:00,77.28,77.37,77.27,77.32,286118.0,58.0756,58.1432,58.068,58.1056,286118.0
2019-07-11 14:00:00,77.32,77.37,77.27,77.36,191896.0,58.1056,58.1432,58.068,58.1357,191896.0
2019-07-11 14:30:00,77.36,77.49,77.35,77.45,214568.0,58.1357,58.2334,58.1282,58.2033,214568.0
2019-07-11 15:00:00,77.45,77.48,77.39,77.43,205052.0,58.2033,58.2259,58.1582,58.1883,205052.0
2019-07-11 15:30:00,77.42,77.61,77.37,77.56,1003092.0,58.1808,58.3235,58.1432,58.286,1003092.0
2019-07-12 09:30:00,77.75,77.87,77.61,77.84,616349.0,58.4288,58.5189,58.3235,58.4964,616349.0
2019-07-12 10:00:00,77.84,77.88,77.72,77.78,355513.0,58.4964,58.5265,58.4062,58.4513,355513.0
2019-07-12 10:30:00,77.78,77.81,77.65,77.69,354001.0,58.4513,58.4738,58.3536,58.3837,354001.0
2019-07-12 11:00:00,77.7,77.7,77.56,77.67,232330.0,58.3912,58.3912,58.286,58.3686,232330.0
2019-07-12 11:30:00,77.67,77.68,77.58,77.64,207522.0,58.3686,58.3762,58.301,58.3461,207522.0
2019-07-12 12:00:00,77.63,77.71,77.58,77.69,257586.0,58.3386,58.3987,58.301,58.3837,257586.0
2019-07-12 12:30:00,77.69,77.71,77.59,77.63,263655.0,58.3837,58.3987,58.3085,58.3386,263655.0
2019-07-12 13:00:00,77.63,77.65,77.58,77.61,185534.0,58.3386,58.3536,58.301,58.3235,185534.0
2019-07-12 13:30:00,77.62,77.62,77.52,77.54,120425.0,58.3311,58.3311,58.2559,58.2709,120425.0
2019-07-12 14:00:00,77.53,77.61,77.5,77.6,193271.0,58.2634,58.3235,58.2409,58.316,193271.0
2019-07-12 14:30:00,77.59,77.61,77.55,77.58,184598.0,58.3085,58.3235,58.2785,58.301,184598.0
2019-07-12 15:00:00,77.58,77.65,77.55,77.6,292925.0,58.301,58.3536,58.2785,58.316,292925.0
2019-07-12 15:30:00,77.61,77.65,77.56,77.62,923537.0,58.3235,58.3536,58.286,58.3311,923537.0
2019-07-15 09:30:00,77.63,77.74,77.25,77.46,622464.0,58.3386,58.4212,58.053,58.2108,622464.0
2019-07-15 10:00:00,77.45,77.48,77.33,77.47,223181.0,58.2033,58.2259,58.1131,58.2183,223181.0
2019-07-15 10:30:00,77.48,77.62,77.44,77.52,240588.0,58.2259,58.3311,58.1958,58.2559,240588.0
2019-07-15 11:00:00,77.52,77.58,77.41,77.42,293134.0,58.2559,58.301,58.1733,58.1808,293134.0
2019-07-15 11:30:00,77.42,77.44,77.29,77.32,256250.0,58.1808,58.1958,58.0831,58.1056,256250.0
2019-07-15 12:00:00,77.33,77.35,77.22,77.26,275504.0,58.1131,58.1282,58.0305,58.0605,275504.0
2019-07-15 12:30:00,77.26,77.28,77.12,77.17,189917.0,58.0605,58.0756,57.9553,57.9929,189917.0
2019-07-15 13:00:00,77.17,77.29,77.17,77.17,231816.0,57.9929,58.0831,57.9929,57.9929,231816.0
2019-07-15 13:30:00,77.17,77.23,77.06,77.1,308882.0,57.9929,58.038,57.9102,57.9403,308882.0
2019-07-15 14:00:00,77.09,77.16,77.03,77.11,343409.0,57.9328,57.9854,57.8877,57.9478,343409.0
2019-07-15 14:30:00,77.11,77.14,76.96,76.98,335666.0,57.9478,57.9703,57.8351,57.8501,335666.0
2019-07-15 15:00:00,76.99,77.02,76.89,76.91,293699.0,57.8576,57.8802,57.7825,57.7975,293699.0
2019-07-15 15:30:00,76.9,77.09,76.9,77.08,1130132.0,57.79,57.9328,57.79,57.9253,1130132.0
2019-07-16 09:30:00,76.92,77.07,76.72,76.76,608379.0,57.805,57.9177,57.6547,57.6848,608379.0
2019-07-16 10:00:00,76.78,76.85,76.64,76.78,426029.0,57.6998,57.7524,57.5946,57.6998,426029.0
2019-07-16 10:30:00,76.78,76.98,76.76,76.81,320814.0,57.6998,57.8501,57.6848,57.7224,320814.0
2019-07-16 11:00:00,76.81,76.82,76.68,76.74,300387.0,57.7224,57.7299,57.6247,57.6697,300387.0
2019-07-16 11:30:00,76.74,76.8,76.56,76.58,387542.0,57.6697,57.7148,57.5345,57.5495,387542.0
2019-07-16 12:00:00,76.58,76.65,76.44,76.51,433025.0,57.5495,57.6021,57.4443,57.4969,433025.0
2019-07-16 12:30:00,76.51,76.58,76.25,76.32,366356.0,57.4969,57.5495,57.3015,57.3541,366356.0
2019-07-16 13:00:00,76.33,76.42,76.15,76.16,376100.0,57.3616,57.4293,57.2264,57.2339,376100.0
2019-07-16 13:30:00,76.16,76.19,75.87,75.89,557006.0,57.2339,57.2564,57.0159,57.031,557006.0
2019-07-16 14:00:00,75.89,75.95,75.79,75.9,442539.0,57.031,57.0761,56.9558,57.0385,442539.0
2019-07-16 14:30:00,75.89,76.12,75.85,75.95,611847.0,57.031,57.2038,57.0009,57.0761,611847.0
2019-07-16 15:00:00,75.95,76.12,75.93,75.97,504310.0,57.0761,57.2038,57.061,57.0911,504310.0
2019-07-16 15:30:00,75.97,76.16,75.91,75.93,1563774.0,57.0911,57.2339,57.046,57.061,1563774.0
2019-07-17 09:30:00,75.74,75.96,75.38,75.53,758144.0,56.9183,57.0836,56.6477,56.7604,758144.0
2019-07-17 10:00:00,75.53,75.58,75.44,75.51,475886.0,56.7604,56.798,56.6928,56.7454,475886.0
2019-07-17 10:30:00,75.49,75.58,75.35,75.51,455081.0,56.7304,56.798,56.6252,56.7454,455081.0
2019-07-17 11:00:00,75.51,75.6,75.45,75.53,332310.0,56.7454,56.813,56.7003,56.7604,332310.0
2019-07-17 11:30:00,75.52,75.75,75.52,75.63,354167.0,56.7529,56.9258,56.7529,56.8356,354167.0
2019-07-17 12:00:00,75.64,75.65,75.52,75.56,273209.0,56.8431,56.8506,56.7529,56.783,273209.0
2019-07-17 12:30:00,75.56,75.68,75.54,75.66,203311.0,56.783,56.8732,56.768,56.8581,203311.0
2019-07-17 13:00:00,75.66,75.68,75.43,75.43,281006.0,56.8581,56.8732,56.6853,56.6853,281006.0
2019-07-17 13:30:00,75.43,75.57,75.41,75.56,229529.0,56.6853,56.7905,56.6703,56.783,229529.0
2019-07-17 14:00:00,75.57,75.57,75.44,75.47,218068.0,56.7905,56.7905,56.6928,56.7153,218068.0
2019-07-17 14:30:00,75.47,75.61,75.47,75.6,274272.0,56.7153,56.8206,56.7153,56.813,274272.0
2019-07-17 15:00:00,75.6,75.64,75.51,75.53,376478.0,56.813,56.8431,56.7454,56.7604,376478.0
2019-07-17 15:30:00,75.53,75.57,75.44,75.49,1061169.0,56.7604,56.7905,56.6928,56.7304,1061169.0
2019-07-18 09:30:00,75.03,75.27,75.0,75.04,805888.0,56.3847,56.5651,56.3621,56.3922,805888.0
2019-07-18 10:00:00,75.05,75.09,74.84,74.9,860420.0,56.3997,56.4298,56.2419,56.287,860420.0
2019-07-18 10:30:00,74.9,75.1,74.89,74.94,592747.0,56.287,56.4373,56.2795,56.3171,592747.0
2019-07-18 11:00:00,74.93,74.94,74.56,74.59,488114.0,56.3095,56.3171,56.0315,56.054,488114.0
2019-07-18 11:30:00,74.59,74.61,74.18,74.34,784344.0,56.054,56.0691,55.7459,55.8662,784344.0
2019-07-18 12:00:00,74.34,74.56,74.33,74.49,463239.0,55.8662,56.0315,55.8586,55.9789,463239.0
2019-07-18 12:30:00,74.49,74.54,74.29,74.31,303969.0,55.9789,56.0165,55.8286,55.8436,303969.0
2019-07-18 13:00:00,74.31,74.42,74.31,74.38,292121.0,55.8436,55.9263,55.8436,55.8962,292121.0
2019-07-18 13:30:00,74.38,74.46,74.35,74.37,284230.0,55.8962,55.9563,55.8737,55.8887,284230.0
2019-07-18 14:00:00,74.37,74.65,74.36,74.63,436553.0,55.8887,56.0991,55.8812,56.0841,436553.0
2019-07-18 14:30:00,74.64,74.71,74.6,74.68,355418.0,56.0916,56.1442,56.0615,56.1217,355418.0
2019-07-18 15:00:00,74.69,74.92,74.66,74.8,711925.0,56.1292,56.302,56.1066,56.2118,711925.0
2019-07-18 15:30:00,74.79,74.91,74.67,74.84,1304072.0,56.2043,56.2945,56.1142,56.2419,1304072.0
2019-07-19 09:30:00,74.9,74.95,74.53,74.93,1187118.0,56.287,56.3246,56.0089,56.3095,1187118.0
2019-07-19 10:00:00,74.92,75.1,74.9,75.05,414139.0,56.302,56.4373,56.287,56.3997,414139.0
2019-07-19 10:30:00,75.05,75.12,74.98,75.09,419820.0,56.3997,56.4523,56.3471,56.4298,419820.0
2019-07-19 11:00:00,75.09,75.1,74.99,75.02,345877.0,56.4298,56.4373,56.3546,56.3772,345877.0
2019-07-19 11:30:00,75.02,75.05,74.8,74.9,361150.0,56.3772,56.3997,56.2118,56.287,361150.0
2019-07-19 12:00:00,74.91,75.05,74.9,75.04,241283.0,56.2945,56.3997,56.287,56.3922,241283.0
2019-07-19 12:30:00,75.04,75.14,75.02,75.05,288124.0,56.3922,56.4674,56.3772,56.3997,288124.0
2019-07-19 13:00:00,75.05,75.06,75.0,75.04,199860.0,56.3997,56.4072,56.3621,56.3922,199860.0
2019-07-19 13:30:00,75.05,75.21,75.02,75.21,340461.0,56.3997,56.52,56.3772,56.52,340461.0
2019-07-19 14:00:00,75.2,75.25,74.98,75.06,398502.0,56.5124,56.55,56.3471,56.4072,398502.0
2019-07-19 14:30:00,75.06,75.19,75.0,75.17,326401.0,56.4072,56.5049,56.3621,56.4899,326401.0
2019-07-19 15:00:00,75.16,75.17,74.98,75.1,469254.0,56.4824,56.4899,56.3471,56.4373,469254.0
2019-07-19 15:30:00,75.1,75.25,74.97,75.02,1590648.0,56.4373,56.55,56.3396,56.3772,1590648.0
2019-07-22 09:30:00,75.24,75.3,74.89,74.93,682929.0,56.5425,56.5876,56.2795,56.3095,682929.0
2019-07-22 10:00:00,74.94,74.95,74.69,74.73,390728.0,56.3171,56.3246,56.1292,56.1592,390728.0
2019-07-22 10:30:00,74.73,74.8,74.54,74.65,464313.0,56.1592,56.2118,56.0165,56.0991,464313.0
2019-07-22 11:00:00,74.64,74.73,74.5,74.61,477877.0,56.0916,56.1592,55.9864,56.0691,477877.0
2019-07-22 11:30:00,74.61,74.83,74.59,74.78,301973.0,56.0691,56.2344,56.054,56.1968,301973.0
2019-07-22 12:00:00,74.78,74.81,74.63,74.67,234804.0,56.1968,56.2194,56.0841,56.1142,234804.0
2019-07-22 12:30:00,74.67,74.75,74.59,74.75,337169.0,56.1142,56.1743,56.054,56.1743,337169.0
2019-07-22 13:00:00,74.75,74.82,74.71,74.78,206286.0,56.1743,56.2269,56.1442,56.1968,206286.0
2019-07-22 13:30:00,74.77,74.89,74.73,74.84,227629.0,56.1893,56.2795,56.1592,56.2419,227629.0
2019-07-22 14:00:00,74.84,74.88,74.76,74.79,212326.0,56.2419,56.272,56.1818,56.2043,212326.0
2019-07-22 14:30:00,74.78,74.96,74.77,74.95,229238.0,56.1968,56.3321,56.1893,56.3246,229238.0
2019-07-22 15:00:00,74.95,75.12,74.95,75.07,329620.0,56.3246,56.4523,56.3246,56.4148,329620.0
2019-07-22 15:30:00,75.07,75.17,75.03,75.09,929204.0,56.4148,56.4899,56.3847,56.4298,929204.0
2019-07-23 09:30:00,75.15,75.2,74.75,74.9,753452.0,56.4749,56.5124,56.1743,56.287,753452.0
2019-07-23 10:00:00,74.89,75.1,74.88,75.09,388745.0,56.2795,56.4373,56.272,56.4298,388745.0
2019-07-23 10:30:00,75.09,75.29,75.08,75.25,398299.0,56.4298,56.5801,56.4223,56.55,398299.0
2019-07-23 11:00:00,75.25,75.33,75.16,75.29,263445.0,56.55,56.6101,56.4824,56.5801,263445.0
2019-07-23 11:30:00,75.3,75.37,75.18,75.34,275015.0,56.5876,56.6402,56.4974,56.6177,275015.0
2019-07-23 12:00:00,75.35,75.42,75.31,75.36,276830.0,56.6252,56.6778,56.5951,56.6327,276830.0
2019-07-23 12:30:00,75.37,75.49,75.33,75.48,353988.0,56.6402,56.7304,56.6101,56.7229,353988.0
2019-07-23 13:00:00,75.48,75.64,75.45,75.59,499286.0,56.7229,56.8431,56.7003,56.8055,499286.0
2019-07-23 13:30:00,75.58,75.77,75.56,75.75,469102.0,56.798,56.9408,56.783,56.9258,469102.0
2019-07-23 14:00:00,75.75,75.77,75.46,75.46,339472.0,56.9258,56.9408,56.7078,56.7078,339472.0
2019-07-23 14:30:00,75.46,75.54,75.37,75.53,588781.0,56.7078,56.768,56.6402,56.7604,588781.0
2019-07-23 15:00:00,75.53,75.64,75.49,75.59,588194.0,56.7604,56.8431,56.7304,56.8055,588194.0
2019-07-23 15:30:00,75.59,75.63,75.32,75.38,1025652.0,56.8055,56.8356,56.6026,56.6477,1025652.0
2019-07-24 09:30:00,75.29,75.57,74.85,75.51,479053.0,56.5801,56.7905,56.2494,56.7454,479053.0
2019-07-24 10:00:00,75.52,75.81,75.51,75.8,431687.0,56.7529,56.9709,56.7454,56.9633,431687.0
2019-07-24 10:30:00,75.82,76.05,75.81,75.93,546748.0,56.9784,57.1512,56.9709,57.061,546748.0
2019-07-24 11:00:00,75.93,75.94,75.76,75.78,212110.0,57.061,57.0686,56.9333,56.9483,212110.0
2019-07-24 11:30:00,75.78,75.79,75.53,75.66,359037.0,56.9483,56.9558,56.7604,56.8581,359037.0
2019-07-24 12:00:00,75.65,75.71,75.59,75.61,263517.0,56.8506,56.8957,56.8055,56.8206,263517.0
2019-07-24 12:30:00,75.61,75.68,75.58,75.68,242062.0,56.8206,56.8732,56.798,56.8732,242062.0
2019-07-24 13:00:00,75.68,75.7,75.53,75.58,202373.0,56.8732,56.8882,56.7604,56.798,202373.0
2019-07-24 13:30:00,75.58,75.6,75.38,75.4,313312.0,56.798,56.813,56.6477,56.6627,313312.0
2019-07-24 14:00:00,75.4,75.5,75.29,75.48,339802.0,56.6627,56.7379,56.5801,56.7229,339802.0
2019-07-24 14:30:00,75.48,75.62,75.45,75.59,333526.0,56.7229,56.8281,56.7003,56.8055,333526.0
2019-07-24 15:00:00,75.6,75.6,75.45,75.48,327162.0,56.813,56.813,56.7003,56.7229,327162.0
2019-07-24 15:30:00,75.48,75.6,75.34,75.38,1495072.0,56.7229,56.813,56.6177,56.6477,1495072.0
2019-07-25 09:30:00,75.78,75.78,75.09,75.16,735031.0,56.9483,56.9483,56.4298,56.4824,735031.0
2019-07-25 10:00:00,75.16,75.27,75.1,75.18,557447.0,56.4824,56.5651,56.4373,56.4974,557447.0
2019-07-25 10:30:00,75.17,75.24,75.01,75.02,403978.0,56.4899,56.5425,56.3697,56.3772,403978.0
2019-07-25 11:00:00,75.02,75.14,75.01,75.08,393091.0,56.3772,56.4674,56.3697,56.4223,393091.0
2019-07-25 11:30:00,75.07,75.12,74.85,74.95,400540.0,56.4148,56.4523,56.2494,56.3246,400540.0
2019-07-25 12:00:00,74.95,75.05,74.92,75.0,298534.0,56.3246,56.3997,56.302,56.3621,298534.0
2019-07-25 12:30:00,74.99,75.05,74.87,74.99,372669.0,56.3546,56.3997,56.2645,56.3546,372669.0
2019-07-25 13:00:00,74.98,75.0,74.88,74.95,195285.0,56.3471,56.3621,56.272,56.3246,195285.0
2019-07-25 13:30:00,74.96,75.03,74.95,74.95,248594.0,56.3321,56.3847,56.3246,56.3246,248594.0
2019-07-25 14:00:00,74.96,75.04,74.88,74.9,351066.0,56.3321,56.3922,56.272,56.287,351066.0
2019-07-25 14:30:00,74.9,74.96,74.86,74.92,373951.0,56.287,56.3321,56.2569,56.302,373951.0
2019-07-25 15:00:00,74.92,74.96,74.8,74.91,339705.0,56.302,56.3321,56.2118,56.2945,339705.0
2019-07-25 15:30:00,74.92,75.01,74.84,74.95,1345255.0,56.302,56.3697,56.2419,56.3246,1345255.0
2019-07-26 09:30:00,74.87,75.08,74.65,74.79,727154.0,56.2645,56.4223,56.0991,56.2043,727154.0
2019-07-26 10:00:00,74.79,74.9,74.67,74.7,384122.0,56.2043,56.287,56.1142,56.1367,384122.0
2019-07-26 10:30:00,74.7,74.77,74.6,74.7,363976.0,56.1367,56.1893,56.0615,56.1367,363976.0
2019-07-26 11:00:00,74.7,74.81,74.67,74.76,326011.0,56.1367,56.2194,56.1142,56.1818,326011.0
2019-07-26 11:30:00,74.76,74.93,74.75,74.84,271633.0,56.1818,56.3095,56.1743,56.2419,271633.0
2019-07-26 12:00:00,74.84,74.89,74.74,74.76,204434.0,56.2419,56.2795,56.1668,56.1818,204434.0
2019-07-26 12:30:00,74.75,74.8,74.75,74.76,219190.0,56.1743,56.2118,56.1743,56.1818,219190.0
2019-07-26 13:00:00,74.77,74.81,74.7,74.71,203929.0,56.1893,56.2194,56.1367,56.1442,203929.0
2019-07-26 13:30:00,74.71,74.73,74.65,74.72,242417.0,56.1442,56.1592,56.0991,56.1517,242417.0
2019-07-26 14:00:00,74.72,74.84,74.7,74.82,285225.0,56.1517,56.2419,56.1367,56.2269,285225.0
2019-07-26 14:30:00,74.82,74.97,74.8,74.96,241891.0,56.2269,56.3396,56.2118,56.3321,241891.0
2019-07-26 15:00:00,74.96,74.97,74.9,74.97,227591.0,56.3321,56.3396,56.287,56.3396,227591.0
2019-07-26 15:30:00,74.96,75.02,74.81,74.82,1005144.0,56.3321,56.3772,56.2194,56.2269,1005144.0
2019-07-29 09:30:00,74.88,75.07,74.79,74.95,667792.0,56.272,56.4148,56.2043,56.3246,667792.0
2019-07-29 10:00:00,74.95,74.98,74.8,74.8,410358.0,56.3246,56.3471,56.2118,56.2118,410358.0
2019-07-29 10:30:00,74.8,75.01,74.7,74.98,393648.0,56.2118,56.3697,56.1367,56.3471,393648.0
2019-07-29 11:00:00,74.99,75.15,74.94,75.12,305243.0,56.3546,56.4749,56.3171,56.4523,305243.0
2019-07-29 11:30:00,75.12,75.24,75.06,75.22,357179.0,56.4523,56.5425,56.4072,56.5275,357179.0
2019-07-29 12:00:00,75.22,75.22,74.97,75.06,317169.0,56.5275,56.5275,56.3396,56.4072,317169.0
2019-07-29 12:30:00,75.07,75.12,74.91,75.07,327067.0,56.4148,56.4523,56.2945,56.4148,327067.0
2019-07-29 13:00:00,75.07,75.25,75.06,75.17,283382.0,56.4148,56.55,56.4072,56.4899,283382.0
2019-07-29 13:30:00,75.16,75.23,75.11,75.22,248243.0,56.4824,56.535,56.4448,56.5275,248243.0
2019-07-29 14:00:00,75.22,75.26,75.12,75.25,266952.0,56.5275,56.5575,56.4523,56.55,266952.0
2019-07-29 14:30:00,75.24,75.25,75.2,75.23,232006.0,56.5425,56.55,56.5124,56.535,232006.0
2019-07-29 15:00:00,75.23,75.3,75.15,75.17,307255.0,56.535,56.5876,56.4749,56.4899,307255.0
2019-07-29 15:30:00,75.17,75.38,75.15,75.33,836653.0,56.4899,56.6477,56.4749,56.6101,836653.0
2019-07-30 09:30:00,75.06,75.42,75.05,75.3,531007.0,56.4072,56.6778,56.3997,56.5876,531007.0
2019-07-30 10:00:00,75.29,75.4,74.9,74.92,419531.0,56.5801,56.6627,56.287,56.302,419531.0
2019-07-30 10:30:00,74.92,75.19,74.89,74.91,418799.0,56.302,56.5049,56.2795,56.2945,418799.0
2019-07-30 11:00:00,74.91,75.07,74.9,75.0,299250.0,56.2945,56.4148,56.287,56.3621,299250.0
2019-07-30 11:30:00,75.0,75.17,75.0,75.09,222965.0,56.3621,56.4899,56.3621,56.4298,222965.0
2019-07-30 12:00:00,75.09,75.3,75.05,75.28,259915.0,56.4298,56.5876,56.3997,56.5726,259915.0
2019-07-30 12:30:00,75.27,75.27,75.1,75.14,403263.0,56.5651,56.5651,56.4373,56.4674,403263.0
2019-07-30 13:00:00,75.14,75.32,75.13,75.31,315529.0,56.4674,56.6026,56.4598,56.5951,315529.0
2019-07-30 13:30:00,75.32,75.46,75.31,75.38,325232.0,56.6026,56.7078,56.5951,56.6477,325232.0
2019-07-30 14:00:00,75.39,75.56,75.38,75.44,524299.0,56.6552,56.783,56.6477,56.6928,524299.0
2019-07-30 14:30:00,75.44,75.49,75.34,75.36,276086.0,56.6928,56.7304,56.6177,56.6327,276086.0
2019-07-30 15:00:00,75.37,75.52,75.37,75.39,469358.0,56.6402,56.7529,56.6402,56.6552,469358.0
2019-07-30 15:30:00,75.39,75.42,75.23,75.35,933785.0,56.6552,56.6778,56.535,56.6252,933785.0
2019-07-31 09:30:00,75.04,75.57,75.01,75.16,799742.0,56.3922,56.7905,56.3697,56.4824,799742.0
2019-07-31 10:00:00,75.16,75.33,75.12,75.2,333834.0,56.4824,56.6101,56.4523,56.5124,333834.0
2019-07-31 10:30:00,75.23,75.4,75.19,75.34,384005.0,56.535,56.6627,56.5049,56.6177,384005.0
2019-07-31 11:00:00,75.34,75.58,75.29,75.46,341041.0,56.6177,56.798,56.5801,56.7078,341041.0
2019-07-31 11:30:00,75.46,75.58,75.45,75.52,269385.0,56.7078,56.798,56.7003,56.7529,269385.0
2019-07-31 12:00:00,75.52,75.57,75.37,75.43,401645.0,56.7529,56.7905,56.6402,56.6853,401645.0
2019-07-31 12:30:00,75.42,75.53,75.39,75.43,201966.0,56.6778,56.7604,56.6552,56.6853,201966.0
2019-07-31 13:00:00,75.43,75.49,75.37,75.44,324580.0,56.6853,56.7304,56.6402,56.6928,324580.0
2019-07-31 13:30:00,75.43,75.66,75.4,75.51,651547.0,56.6853,56.8581,56.6627,56.7454,651547.0
2019-07-31 14:00:00,75.5,75.58,75.22,75.25,672274.0,56.7379,56.798,56.5275,56.55,672274.0
2019-07-31 14:30:00,75.25,75.39,74.29,74.62,1136400.0,56.55,56.6552,55.8286,56.0766,1136400.0
2019-07-31 15:00:00,74.61,74.79,74.26,74.67,973522.0,56.0691,56.2043,55.806,56.1142,973522.0
2019-07-31 15:30:00,74.66,74.81,74.34,74.35,1846635.0,56.1066,56.2194,55.8662,55.8737,1846635.0
2019-08-01 09:30:00,73.7,73.8,73.17,73.7,1656499.0,55.3852,55.4604,54.9869,55.3852,1656499.0
2019-08-01 10:00:00,73.69,73.9,73.49,73.77,836794.0,55.3777,55.5355,55.2274,55.4378,836794.0
2019-08-01 10:30:00,73.77,74.12,73.57,74.07,1037526.0,55.4378,55.7008,55.2875,55.6633,1037526.0
2019-08-01 11:00:00,74.07,74.16,73.72,73.88,679654.0,55.6633,55.7309,55.4002,55.5205,679654.0
2019-08-01 11:30:00,73.88,73.97,73.69,73.7,694609.0,55.5205,55.5881,55.3777,55.3852,694609.0
2019-08-01 12:00:00,73.71,73.84,73.62,73.77,595792.0,55.3927,55.4904,55.3251,55.4378,595792.0
2019-08-01 12:30:00,73.77,74.05,73.74,74.05,722435.0,55.4378,55.6482,55.4153,55.6482,722435.0
2019-08-01 13:00:00,74.05,74.27,73.67,73.73,779185.0,55.6482,55.8136,55.3627,55.4077,779185.0
2019-08-01 13:30:00,73.71,73.94,73.01,73.28,1409474.0,55.3927,55.5656,54.8667,55.0696,1409474.0
2019-08-01 14:00:00,73.26,73.27,72.62,72.7,935357.0,55.0545,55.0621,54.5736,54.6337,935357.0
2019-08-01 14:30:00,72.7,72.74,72.42,72.62,1005506.0,54.6337,54.6638,54.4233,54.5736,1005506.0
2019-08-01 15:00:00,72.62,72.83,72.26,72.71,1042653.0,54.5736,54.7314,54.3031,54.6412,1042653.0
2019-08-01 15:30:00,72.71,72.8,72.42,72.48,2085558.0,54.6412,54.7089,54.4233,54.4684,2085558.0
2019-08-02 09:30:00,72.61,73.26,72.24,72.32,1531218.0,54.5661,55.0545,54.288,54.3481,1531218.0
2019-08-02 10:00:00,72.33,72.33,71.49,71.54,1716256.0,54.3557,54.3557,53.7244,53.762,1716256.0
2019-08-02 10:30:00,71.54,71.55,71.18,71.5,1163708.0,53.762,53.7695,53.4914,53.7319,1163708.0
2019-08-02 11:00:00,71.5,71.81,71.48,71.54,772823.0,53.7319,53.9649,53.7169,53.762,772823.0
2019-08-02 11:30:00,71.54,71.71,71.28,71.67,699698.0,53.762,53.8897,53.5666,53.8597,699698.0
2019-08-02 12:00:00,71.69,71.84,71.58,71.74,567824.0,53.8747,53.9874,53.792,53.9123,567824.0
2019-08-02 12:30:00,71.74,71.76,71.51,71.52,515227.0,53.9123,53.9273,53.7394,53.7469,515227.0
2019-08-02 13:00:00,71.52,71.57,71.34,71.48,574386.0,53.7469,53.7845,53.6117,53.7169,574386.0
2019-08-02 13:30:00,71.49,71.52,71.34,71.36,538007.0,53.7244,53.7469,53.6117,53.6267,538007.0
2019-08-02 14:00:00,71.36,71.45,71.26,71.3,916503.0,53.6267,53.6943,53.5516,53.5816,916503.0
2019-08-02 14:30:00,71.31,71.45,71.29,71.42,699395.0,53.5891,53.6943,53.5741,53.6718,699395.0
2019-08-02 15:00:00,71.42,71.69,71.29,71.63,720298.0,53.6718,53.8747,53.5741,53.8296,720298.0
2019-08-02 15:30:00,71.62,72.07,71.47,71.99,3352809.0,53.8221,54.1603,53.7094,54.1001,3352809.0
2019-08-05 09:30:00,70.78,70.92,70.2,70.5,2066692.0,53.1908,53.296,52.755,52.9804,2066692.0
2019-08-05 10:00:00,70.48,70.82,70.4,70.78,1103309.0,52.9654,53.2209,52.9053,53.1908,1103309.0
2019-08-05 10:30:00,70.77,70.78,70.39,70.5,868578.0,53.1833,53.1908,52.8978,52.9804,868578.0
2019-08-05 11:00:00,70.5,70.84,70.48,70.61,688171.0,52.9804,53.2359,52.9654,53.0631,688171.0
2019-08-05 11:30:00,70.61,70.67,70.39,70.44,565803.0,53.0631,53.1082,52.8978,52.9353,565803.0
2019-08-05 12:00:00,70.43,70.48,70.23,70.24,745409.0,52.9278,52.9654,52.7775,52.785,745409.0
2019-08-05 12:30:00,70.25,70.3,70.0,70.05,987391.0,52.7925,52.8301,52.6047,52.6422,987391.0
2019-08-05 13:00:00,70.05,70.29,70.02,70.26,658782.0,52.6422,52.8226,52.6197,52.8001,658782.0
2019-08-05 13:30:00,70.26,70.29,70.05,70.11,670668.0,52.8001,52.8226,52.6422,52.6873,670668.0
2019-08-05 14:00:00,70.11,70.31,70.01,70.05,798770.0,52.6873,52.8376,52.6122,52.6422,798770.0
2019-08-05 14:30:00,70.05,70.13,69.86,69.91,1234271.0,52.6422,52.7024,52.4995,52.537,1234271.0
2019-08-05 15:00:00,69.91,70.14,69.61,69.96,1075979.0,52.537,52.7099,52.3116,52.5746,1075979.0
2019-08-05 15:30:00,69.97,70.29,69.86,70.26,2209238.0,52.5821,52.8226,52.4995,52.8001,2209238.0
2019-08-06 09:30:00,70.29,70.91,70.28,70.47,1757525.0,52.8226,53.2885,52.8151,52.9579,1757525.0
2019-08-06 10:00:00,70.47,70.72,70.3,70.61,857180.0,52.9579,53.1457,52.8301,53.0631,857180.0
2019-08-06 10:30:00,70.61,70.82,70.55,70.71,604530.0,53.0631,53.2209,53.018,53.1382,604530.0
2019-08-06 11:00:00,70.71,70.72,70.28,70.5,604732.0,53.1382,53.1457,52.8151,52.9804,604732.0
2019-08-06 11:30:00,70.5,70.62,70.4,70.6,578015.0,52.9804,53.0706,52.9053,53.0556,578015.0
2019-08-06 12:00:00,70.59,70.66,70.37,70.39,456355.0,53.0481,53.1007,52.8827,52.8978,456355.0
2019-08-06 12:30:00,70.39,70.46,70.31,70.39,343398.0,52.8978,52.9504,52.8376,52.8978,343398.0
2019-08-06 13:00:00,70.38,70.71,70.35,70.69,529321.0,52.8902,53.1382,52.8677,53.1232,529321.0
2019-08-06 13:30:00,70.7,70.86,70.65,70.84,368962.0,53.1307,53.251,53.0931,53.2359,368962.0
2019-08-06 14:00:00,70.84,70.94,70.62,70.87,464279.0,53.2359,53.3111,53.0706,53.2585,464279.0
2019-08-06 14:30:00,70.86,71.01,70.64,70.66,559230.0,53.251,53.3637,53.0856,53.1007,559230.0
2019-08-06 15:00:00,70.66,70.82,70.59,70.61,492435.0,53.1007,53.2209,53.0481,53.0631,492435.0
2019-08-06 15:30:00,70.61,70.98,70.45,70.98,1530645.0,53.0631,53.3411,52.9428,53.3411,1530645.0
2019-08-07 09:30:00,69.86,70.23,69.4,69.87,2066028.0,52.4995,52.7775,52.1538,52.507,2066028.0
2019-08-07 10:00:00,69.88,70.4,69.67,70.23,931966.0,52.5145,52.9053,52.3567,52.7775,931966.0
2019-08-07 10:30:00,70.23,70.4,69.92,70.02,1318096.0,52.7775,52.9053,52.5446,52.6197,1318096.0
2019-08-07 11:00:00,70.01,70.29,69.91,69.94,812287.0,52.6122,52.8226,52.537,52.5596,812287.0
2019-08-07 11:30:00,69.97,70.06,69.64,69.72,792934.0,52.5821,52.6498,52.3341,52.3943,792934.0
2019-08-07 12:00:00,69.73,69.79,69.54,69.7,795504.0,52.4018,52.4469,52.259,52.3792,795504.0
2019-08-07 12:30:00,69.7,70.02,69.68,69.86,534203.0,52.3792,52.6197,52.3642,52.4995,534203.0
2019-08-07 13:00:00,69.86,70.07,69.82,69.89,373339.0,52.4995,52.6573,52.4694,52.522,373339.0
2019-08-07 13:30:00,69.89,70.3,69.89,70.12,453009.0,52.522,52.8301,52.522,52.6949,453009.0
2019-08-07 14:00:00,70.13,70.26,70.01,70.18,376602.0,52.7024,52.8001,52.6122,52.7399,376602.0
2019-08-07 14:30:00,70.17,70.63,70.14,70.59,535134.0,52.7324,53.0781,52.7099,53.0481,535134.0
2019-08-07 15:00:00,70.59,70.61,70.34,70.48,496459.0,53.0481,53.0631,52.8602,52.9654,496459.0
2019-08-07 15:30:00,70.48,70.88,70.31,70.51,1790601.0,52.9654,53.266,52.8376,52.9879,1790601.0
2019-08-08 09:30:00,70.85,71.08,70.62,70.9,1012098.0,53.2434,53.4163,53.0706,53.281,1012098.0
2019-08-08 10:00:00,70.9,71.08,70.86,70.98,550587.0,53.281,53.4163,53.251,53.3411,550587.0
2019-08-08 10:30:00,70.98,71.06,70.88,70.98,531892.0,53.3411,53.4013,53.266,53.3411,531892.0
2019-08-08 11:00:00,70.99,71.18,70.89,71.05,585810.0,53.3487,53.4914,53.2735,53.3937,585810.0
2019-08-08 11:30:00,71.05,71.23,70.98,71.23,409525.0,53.3937,53.529,53.3411,53.529,409525.0
2019-08-08 12:00:00,71.23,71.54,71.22,71.52,403274.0,53.529,53.762,53.5215,53.7469,403274.0
2019-08-08 12:30:00,71.52,71.58,71.41,71.44,304846.0,53.7469,53.792,53.6643,53.6868,304846.0
2019-08-08 13:00:00,71.44,71.49,71.25,71.25,353222.0,53.6868,53.7244,53.544,53.544,353222.0
2019-08-08 13:30:00,71.26,71.47,71.25,71.41,248861.0,53.5516,53.7094,53.544,53.6643,248861.0
2019-08-08 14:00:00,71.42,71.58,71.34,71.57,425786.0,53.6718,53.792,53.6117,53.7845,425786.0
2019-08-08 14:30:00,71.58,71.68,71.47,71.63,422624.0,53.792,53.8672,53.7094,53.8296,422624.0
2019-08-08 15:00:00,71.63,71.71,71.57,71.61,555362.0,53.8296,53.8897,53.7845,53.8146,555362.0
2019-08-08 15:30:00,71.61,72.41,71.58,72.4,2537563.0,53.8146,54.4158,53.792,54.4083,2537563.0
2019-08-09 09:30:00,72.13,72.25,71.61,71.62,859122.0,54.2054,54.2955,53.8146,53.8221,859122.0
2019-08-09 10:00:00,71.61,71.67,71.02,71.03,1003526.0,53.8146,53.8597,53.3712,53.3787,1003526.0
2019-08-09 10:30:00,71.02,71.19,70.93,71.01,822042.0,53.3712,53.499,53.3036,53.3637,822042.0
2019-08-09 11:00:00,71.0,71.09,70.47,70.56,1091062.0,53.3562,53.4238,52.9579,53.0255,1091062.0
2019-08-09 11:30:00,70.56,70.78,70.5,70.61,1017466.0,53.0255,53.1908,52.9804,53.0631,1017466.0
2019-08-09 12:00:00,70.62,70.79,70.58,70.77,559245.0,53.0706,53.1984,53.0405,53.1833,559245.0
2019-08-09 12:30:00,70.77,71.2,70.69,70.95,535239.0,53.1833,53.5065,53.1232,53.3186,535239.0
2019-08-09 13:00:00,70.93,71.14,70.92,70.98,538897.0,53.3036,53.4614,53.296,53.3411,538897.0
2019-08-09 13:30:00,70.98,71.17,70.98,71.06,327924.0,53.3411,53.4839,53.3411,53.4013,327924.0
2019-08-09 14:00:00,71.06,71.13,70.94,70.95,522935.0,53.4013,53.4539,53.3111,53.3186,522935.0
2019-08-09 14:30:00,70.95,71.01,70.61,70.73,864422.0,53.3186,53.3637,53.0631,53.1533,864422.0
2019-08-09 15:00:00,70.73,71.12,70.69,70.96,630393.0,53.1533,53.4463,53.1232,53.3261,630393.0
2019-08-09 15:30:00,70.95,71.2,70.78,70.84,1658460.0,53.3186,53.5065,53.1908,53.2359,1658460.0
2019-08-12 09:30:00,70.06,70.16,69.61,69.76,944440.0,53.3076,53.3837,52.9652,53.0793,944440.0
2019-08-12 10:00:00,69.75,69.94,69.72,69.87,627838.0,53.0717,53.2163,53.0489,53.163,627838.0
2019-08-12 10:30:00,69.86,69.91,69.69,69.75,549152.0,53.1554,53.1935,53.0261,53.0717,549152.0
2019-08-12 11:00:00,69.75,69.84,69.39,69.45,974639.0,53.0717,53.1402,52.7978,52.8435,974639.0
2019-08-12 11:30:00,69.44,69.74,69.33,69.66,621457.0,52.8359,53.0641,52.7522,53.0032,621457.0
2019-08-12 12:00:00,69.65,69.92,69.53,69.84,365534.0,52.9956,53.2011,52.9043,53.1402,365534.0
2019-08-12 12:30:00,69.84,69.88,69.73,69.74,458817.0,53.1402,53.1706,53.0565,53.0641,458817.0
2019-08-12 13:00:00,69.74,69.79,69.67,69.73,301870.0,53.0641,53.1022,53.0109,53.0565,301870.0
2019-08-12 13:30:00,69.72,69.79,69.53,69.57,340582.0,53.0489,53.1022,52.9043,52.9348,340582.0
2019-08-12 14:00:00,69.57,69.72,69.54,69.68,469722.0,52.9348,53.0489,52.9119,53.0185,469722.0
2019-08-12 14:30:00,69.68,69.71,69.35,69.46,750227.0,53.0185,53.0413,52.7674,52.8511,750227.0
2019-08-12 15:00:00,69.45,69.57,69.4,69.56,610082.0,52.8435,52.9348,52.8054,52.9272,610082.0
2019-08-12 15:30:00,69.56,69.7,69.53,69.61,288255.0,52.9272,53.0337,52.9043,52.9652,288255.0
2019-08-13 09:30:00,69.27,70.18,68.92,69.98,1601351.0,52.7065,53.3989,52.4402,53.2467,1601351.0
2019-08-13 10:00:00,69.98,70.52,69.89,70.38,1252845.0,53.2467,53.6576,53.1782,53.5511,1252845.0
2019-08-13 10:30:00,70.38,70.46,70.03,70.15,851158.0,53.5511,53.612,53.2848,53.3761,851158.0
2019-08-13 11:00:00,70.14,70.37,69.98,70.16,605147.0,53.3685,53.5435,53.2467,53.3837,605147.0
2019-08-13 11:30:00,70.16,70.53,70.07,70.47,534719.0,53.3837,53.6652,53.3152,53.6196,534719.0
2019-08-13 12:00:00,70.48,70.51,70.27,70.38,333946.0,53.6272,53.65,53.4674,53.5511,333946.0
2019-08-13 12:30:00,70.38,70.41,70.28,70.37,276612.0,53.5511,53.5739,53.475,53.5435,276612.0
2019-08-13 13:00:00,70.37,70.53,70.26,70.4,564540.0,53.5435,53.6652,53.4598,53.5663,564540.0
2019-08-13 13:30:00,70.4,70.45,70.35,70.42,396466.0,53.5663,53.6043,53.5283,53.5815,396466.0
2019-08-13 14:00:00,70.42,70.56,70.39,70.53,434961.0,53.5815,53.688,53.5587,53.6652,434961.0
2019-08-13 14:30:00,70.53,70.62,70.44,70.52,445669.0,53.6652,53.7337,53.5967,53.6576,445669.0
2019-08-13 15:00:00,70.52,70.56,70.41,70.51,541862.0,53.6576,53.688,53.5739,53.65,541862.0
2019-08-13 15:30:00,70.51,70.52,70.31,70.48,1313802.0,53.65,53.6576,53.4978,53.6272,1313802.0
2019-08-14 09:30:00,69.07,69.09,68.25,68.71,1736119.0,52.5543,52.5695,51.9304,52.2804,1736119.0
2019-08-14 10:00:00,68.71,68.82,68.4,68.7,1079320.0,52.2804,52.3641,52.0445,52.2728,1079320.0
2019-08-14 10:30:00,68.69,68.84,68.4,68.46,792395.0,52.2652,52.3793,52.0445,52.0902,792395.0
2019-08-14 11:00:00,68.45,68.46,68.09,68.28,1151383.0,52.0826,52.0902,51.8087,51.9532,1151383.0
2019-08-14 11:30:00,68.28,68.51,68.16,68.2,930609.0,51.9532,52.1282,51.8619,51.8924,930609.0
2019-08-14 12:00:00,68.19,68.19,67.95,68.05,927845.0,51.8847,51.8847,51.7021,51.7782,927845.0
2019-08-14 12:30:00,68.05,68.12,67.91,67.97,869403.0,51.7782,51.8315,51.6717,51.7173,869403.0
2019-08-14 13:00:00,67.97,68.28,67.84,68.2,866081.0,51.7173,51.9532,51.6184,51.8924,866081.0
2019-08-14 13:30:00,68.2,68.37,68.14,68.23,511279.0,51.8924,52.0217,51.8467,51.9152,511279.0
2019-08-14 14:00:00,68.23,68.32,68.11,68.11,611408.0,51.9152,51.9837,51.8239,51.8239,611408.0
2019-08-14 14:30:00,68.11,68.17,67.85,67.93,935695.0,51.8239,51.8695,51.626,51.6869,935695.0
2019-08-14 15:00:00,67.92,68.17,67.68,67.92,1112567.0,51.6793,51.8695,51.4967,51.6793,1112567.0
2019-08-14 15:30:00,67.91,67.96,67.65,67.66,2189181.0,51.6717,51.7097,51.4739,51.4815,2189181.0
2019-08-15 09:30:00,67.46,67.53,66.93,67.42,1444791.0,51.3293,51.3826,50.926,51.2989,1444791.0
2019-08-15 10:00:00,67.41,67.48,67.2,67.33,831528.0,51.2913,51.3445,51.1315,51.2304,831528.0
2019-08-15 10:30:00,67.32,67.47,67.2,67.37,633188.0,51.2228,51.3369,51.1315,51.2608,633188.0
2019-08-15 11:00:00,67.37,67.47,67.13,67.46,699111.0,51.2608,51.3369,51.0782,51.3293,699111.0
2019-08-15 11:30:00,67.47,67.54,67.29,67.41,701245.0,51.3369,51.3902,51.1999,51.2913,701245.0
2019-08-15 12:00:00,67.42,67.56,67.26,67.26,503068.0,51.2989,51.4054,51.1771,51.1771,503068.0
2019-08-15 12:30:00,67.27,67.4,67.19,67.23,317343.0,51.1847,51.2836,51.1239,51.1543,317343.0
2019-08-15 13:00:00,67.23,67.3,67.01,67.03,490917.0,51.1543,51.2076,50.9869,51.0021,490917.0
2019-08-15 13:30:00,67.02,67.11,66.52,66.61,911999.0,50.9945,51.063,50.6141,50.6825,911999.0
2019-08-15 14:00:00,66.61,67.05,66.53,66.95,611759.0,50.6825,51.0173,50.6217,50.9412,611759.0
2019-08-15 14:30:00,66.96,67.09,66.86,67.05,567032.0,50.9489,51.0478,50.8728,51.0173,567032.0
2019-08-15 15:00:00,67.06,67.27,66.92,66.94,734477.0,51.0249,51.1847,50.9184,50.9336,734477.0
2019-08-15 15:30:00,66.94,67.38,66.91,67.25,1538541.0,50.9336,51.2684,50.9108,51.1695,1538541.0
2019-08-16 09:30:00,67.78,67.87,67.45,67.53,1409126.0,51.5728,51.6413,51.3217,51.3826,1409126.0
2019-08-16 10:00:00,67.53,67.97,67.26,67.81,1000583.0,51.3826,51.7173,51.1771,51.5956,1000583.0
2019-08-16 10:30:00,67.8,68.15,67.72,68.09,669145.0,51.588,51.8543,51.5271,51.8087,669145.0
2019-08-16 11:00:00,68.09,68.11,67.75,67.97,661995.0,51.8087,51.8239,51.55,51.7173,661995.0
2019-08-16 11:30:00,67.96,68.09,67.93,68.06,470045.0,51.7097,51.8087,51.6869,51.7858,470045.0
2019-08-16 12:00:00,68.06,68.18,67.95,68.14,376105.0,51.7858,51.8771,51.7021,51.8467,376105.0
2019-08-16 12:30:00,68.15,68.26,68.1,68.17,381710.0,51.8543,51.938,51.8163,51.8695,381710.0
2019-08-16 13:00:00,68.17,68.34,68.12,68.23,566853.0,51.8695,51.9989,51.8315,51.9152,566853.0
2019-08-16 13:30:00,68.23,68.29,68.07,68.17,366900.0,51.9152,51.9608,51.7934,51.8695,366900.0
2019-08-16 14:00:00,68.17,68.19,67.98,67.99,342168.0,51.8695,51.8847,51.725,51.7326,342168.0
2019-08-16 14:30:00,67.99,68.12,67.92,68.07,487592.0,51.7326,51.8315,51.6793,51.7934,487592.0
2019-08-16 15:00:00,68.07,68.22,68.01,68.14,618039.0,51.7934,51.9076,51.7478,51.8467,618039.0
2019-08-16 15:30:00,68.14,68.46,68.14,68.29,1694717.0,51.8467,52.0902,51.8467,51.9608,1694717.0
2019-08-19 09:30:00,68.97,69.22,68.86,69.21,1073434.0,52.4782,52.6685,52.3945,52.6608,1073434.0
2019-08-19 10:00:00,69.2,69.35,68.98,69.26,943652.0,52.6532,52.7674,52.4858,52.6989,943652.0
2019-08-19 10:30:00,69.26,69.34,69.12,69.21,437794.0,52.6989,52.7598,52.5924,52.6608,437794.0
2019-08-19 11:00:00,69.22,69.32,69.12,69.31,381498.0,52.6685,52.7445,52.5924,52.7369,381498.0
2019-08-19 11:30:00,69.3,69.37,69.14,69.19,344880.0,52.7293,52.7826,52.6076,52.6456,344880.0
2019-08-19 12:00:00,69.18,69.4,69.14,69.36,333907.0,52.638,52.8054,52.6076,52.775,333907.0
2019-08-19 12:30:00,69.36,69.54,69.27,69.45,356427.0,52.775,52.9119,52.7065,52.8435,356427.0
2019-08-19 13:00:00,69.45,69.52,69.39,69.43,360203.0,52.8435,52.8967,52.7978,52.8282,360203.0
2019-08-19 13:30:00,69.42,69.43,69.3,69.39,279228.0,52.8206,52.8282,52.7293,52.7978,279228.0
2019-08-19 14:00:00,69.39,69.53,69.31,69.48,543905.0,52.7978,52.9043,52.7369,52.8663,543905.0
2019-08-19 14:30:00,69.49,69.55,69.41,69.45,314098.0,52.8739,52.9195,52.813,52.8435,314098.0
2019-08-19 15:00:00,69.45,69.6,69.39,69.56,523100.0,52.8435,52.9576,52.7978,52.9272,523100.0
2019-08-19 15:30:00,69.56,69.65,69.43,69.45,1277315.0,52.9272,52.9956,52.8282,52.8435,1277315.0
2019-08-20 09:30:00,69.3,69.3,68.71,68.83,1231201.0,52.7293,52.7293,52.2804,52.3717,1231201.0
2019-08-20 10:00:00,68.82,69.08,68.79,68.87,618079.0,52.3641,52.5619,52.3413,52.4021,618079.0
2019-08-20 10:30:00,68.88,69.2,68.83,69.16,502792.0,52.4098,52.6532,52.3717,52.6228,502792.0
2019-08-20 11:00:00,69.16,69.25,69.08,69.1,414908.0,52.6228,52.6913,52.5619,52.5771,414908.0
2019-08-20 11:30:00,69.1,69.14,68.96,69.12,236813.0,52.5771,52.6076,52.4706,52.5924,236813.0
2019-08-20 12:00:00,69.13,69.26,69.12,69.21,208139.0,52.6,52.6989,52.5924,52.6608,208139.0
2019-08-20 12:30:00,69.21,69.21,69.11,69.18,194396.0,52.6608,52.6608,52.5848,52.638,194396.0
2019-08-20 13:00:00,69.19,69.19,69.08,69.11,195629.0,52.6456,52.6456,52.5619,52.5848,195629.0
2019-08-20 13:30:00,69.11,69.18,68.99,69.17,308680.0,52.5848,52.638,52.4935,52.6304,308680.0
2019-08-20 14:00:00,69.18,69.18,68.92,68.99,419273.0,52.638,52.638,52.4402,52.4935,419273.0
2019-08-20 14:30:00,68.98,69.14,68.94,69.13,308968.0,52.4858,52.6076,52.4554,52.6,308968.0
2019-08-20 15:00:00,69.13,69.13,68.96,69.09,391378.0,52.6,52.6,52.4706,52.5695,391378.0
2019-08-20 15:30:00,69.09,69.1,68.83,69.03,1725537.0,52.5695,52.5771,52.3717,52.5239,1725537.0
2019-08-21 09:30:00,69.96,69.98,69.37,69.64,1138081.0,53.2315,53.2467,52.7826,52.988,1138081.0
2019-08-21 10:00:00,69.64,69.79,69.55,69.78,803623.0,52.988,53.1022,52.9195,53.0946,803623.0
2019-08-21 10:30:00,69.77,69.81,69.53,69.73,788937.0,53.0869,53.1174,52.9043,53.0565,788937.0
2019-08-21 11:00:00,69.72,69.9,69.68,69.79,742337.0,53.0489,53.1859,53.0185,53.1022,742337.0
2019-08-21 11:30:00,69.79,69.88,69.64,69.72,622433.0,53.1022,53.1706,52.988,53.0489,622433.0
2019-08-21 12:00:00,69.72,69.74,69.64,69.69,317049.0,53.0489,53.0641,52.988,53.0261,317049.0
2019-08-21 12:30:00,69.69,69.81,69.66,69.78,341844.0,53.0261,53.1174,53.0032,53.0946,341844.0
2019-08-21 13:00:00,69.79,69.84,69.71,69.72,304854.0,53.1022,53.1402,53.0413,53.0489,304854.0
2019-08-21 13:30:00,69.73,69.77,69.61,69.73,528401.0,53.0565,53.0869,52.9652,53.0565,528401.0
2019-08-21 14:00:00,69.73,69.85,69.54,69.73,500503.0,53.0565,53.1478,52.9119,53.0565,500503.0
2019-08-21 14:30:00,69.73,69.79,69.59,69.63,417834.0,53.0565,53.1022,52.95,52.9804,417834.0
2019-08-21 15:00:00,69.62,69.71,69.59,69.61,319948.0,52.9728,53.0413,52.95,52.9652,319948.0
2019-08-21 15:30:00,69.61,69.73,69.54,69.72,1297325.0,52.9652,53.0565,52.9119,53.0489,1297325.0
2019-08-22 09:30:00,69.91,69.96,69.6,69.75,569046.0,53.1935,53.2315,52.9576,53.0717,569046.0
2019-08-22 10:00:00,69.76,69.82,69.58,69.59,330672.0,53.0793,53.125,52.9424,52.95,330672.0
2019-08-22 10:30:00,69.59,69.59,69.25,69.45,523289.0,52.95,52.95,52.6913,52.8435,523289.0
2019-08-22 11:00:00,69.45,69.75,69.4,69.65,382813.0,52.8435,53.0717,52.8054,52.9956,382813.0
2019-08-22 11:30:00,69.65,69.76,69.61,69.67,334195.0,52.9956,53.0793,52.9652,53.0109,334195.0
2019-08-22 12:00:00,69.67,69.85,69.62,69.64,314389.0,53.0109,53.1478,52.9728,52.988,314389.0
2019-08-22 12:30:00,69.64,69.69,69.56,69.57,144856.0,52.988,53.0261,52.9272,52.9348,144856.0
2019-08-22 13:00:00,69.58,69.84,69.57,69.78,265859.0,52.9424,53.1402,52.9348,53.0946,265859.0
2019-08-22 13:30:00,69.77,69.83,69.74,69.81,215090.0,53.0869,53.1326,53.0641,53.1174,215090.0
2019-08-22 14:00:00,69.82,69.83,69.65,69.69,307708.0,53.125,53.1326,52.9956,53.0261,307708.0
2019-08-22 14:30:00,69.68,69.88,69.66,69.84,299049.0,53.0185,53.1706,53.0032,53.1402,299049.0
2019-08-22 15:00:00,69.85,69.86,69.66,69.69,378373.0,53.1478,53.1554,53.0032,53.0261,378373.0
2019-08-22 15:30:00,69.69,69.82,69.54,69.59,1070722.0,53.0261,53.125,52.9119,52.95,1070722.0
2019-08-23 09:30:00,68.75,69.13,68.64,69.07,884467.0,52.3108,52.6,52.2271,52.5543,884467.0
2019-08-23 10:00:00,69.06,69.45,68.97,69.24,423884.0,52.5467,52.8435,52.4782,52.6837,423884.0
2019-08-23 10:30:00,69.26,69.53,69.1,69.14,514285.0,52.6989,52.9043,52.5771,52.6076,514285.0
2019-08-23 11:00:00,69.16,69.2,68.13,68.41,974281.0,52.6228,52.6532,51.8391,52.0521,974281.0
2019-08-23 11:30:00,68.41,68.48,68.12,68.18,528652.0,52.0521,52.1054,51.8315,51.8771,528652.0
2019-08-23 12:00:00,68.19,68.51,68.08,68.3,392918.0,51.8847,52.1282,51.801,51.9684,392918.0
2019-08-23 12:30:00,68.31,68.46,68.06,68.15,455475.0,51.9761,52.0902,51.7858,51.8543,455475.0
2019-08-23 13:00:00,68.15,68.22,67.88,67.94,729826.0,51.8543,51.9076,51.6489,51.6945,729826.0
2019-08-23 13:30:00,67.95,68.08,67.91,67.97,510802.0,51.7021,51.801,51.6717,51.7173,510802.0
2019-08-23 14:00:00,67.97,67.97,67.8,67.84,550837.0,51.7173,51.7173,51.588,51.6184,550837.0
2019-08-23 14:30:00,67.84,67.91,67.57,67.75,817095.0,51.6184,51.6717,51.413,51.55,817095.0
2019-08-23 15:00:00,67.75,67.84,67.5,67.53,880577.0,51.55,51.6184,51.3597,51.3826,880577.0
2019-08-23 15:30:00,67.54,67.61,67.03,67.49,2753553.0,51.3902,51.4434,51.0021,51.3521,2753553.0
2019-08-26 09:30:00,68.12,68.26,67.75,67.87,732952.0,51.8315,51.938,51.55,51.6413,732952.0
2019-08-26 10:00:00,67.87,68.03,67.76,67.91,542707.0,51.6413,51.763,51.5576,51.6717,542707.0
2019-08-26 10:30:00,67.92,67.93,67.53,67.59,617109.0,51.6793,51.6869,51.3826,51.4282,617109.0
2019-08-26 11:00:00,67.58,67.92,67.53,67.86,387868.0,51.4206,51.6793,51.3826,51.6337,387868.0
2019-08-26 11:30:00,67.86,67.98,67.79,67.9,380313.0,51.6337,51.725,51.5804,51.6641,380313.0
2019-08-26 12:00:00,67.91,68.07,67.86,68.01,245328.0,51.6717,51.7934,51.6337,51.7478,245328.0
2019-08-26 12:30:00,68.01,68.05,67.93,67.96,273294.0,51.7478,51.7782,51.6869,51.7097,273294.0
2019-08-26 13:00:00,67.97,68.07,67.9,67.95,242797.0,51.7173,51.7934,51.6641,51.7021,242797.0
2019-08-26 13:30:00,67.95,67.96,67.83,67.88,176473.0,51.7021,51.7097,51.6108,51.6489,176473.0
2019-08-26 14:00:00,67.88,67.88,67.67,67.7,238927.0,51.6489,51.6489,51.4891,51.5119,238927.0
2019-08-26 14:30:00,67.7,67.84,67.68,67.77,252873.0,51.5119,51.6184,51.4967,51.5652,252873.0
2019-08-26 15:00:00,67.76,67.86,67.67,67.73,314236.0,51.5576,51.6337,51.4891,51.5347,314236.0
2019-08-26 15:30:00,67.74,67.89,67.6,67.89,942143.0,51.5423,51.6565,51.4358,51.6565,942143.0
2019-08-27 09:30:00,68.13,68.44,68.06,68.17,572855.0,51.8391,52.075,51.7858,51.8695,572855.0
2019-08-27 10:00:00,68.17,68.22,67.93,67.98,379458.0,51.8695,51.9076,51.6869,51.725,379458.0
2019-08-27 10:30:00,67.98,68.07,67.75,67.76,448049.0,51.725,51.7934,51.55,51.5576,448049.0
2019-08-27 11:00:00,67.77,67.85,67.56,67.62,586989.0,51.5652,51.626,51.4054,51.451,586989.0
2019-08-27 11:30:00,67.62,67.71,67.33,67.34,499166.0,51.451,51.5195,51.2304,51.238,499166.0
2019-08-27 12:00:00,67.33,67.42,67.22,67.38,383949.0,51.2304,51.2989,51.1467,51.2684,383949.0
2019-08-27 12:30:00,67.38,67.39,67.01,67.02,371016.0,51.2684,51.276,50.9869,50.9945,371016.0
2019-08-27 13:00:00,67.03,67.22,66.97,67.21,317638.0,51.0021,51.1467,50.9565,51.1391,317638.0
2019-08-27 13:30:00,67.22,67.42,67.19,67.32,365339.0,51.1467,51.2989,51.1239,51.2228,365339.0
2019-08-27 14:00:00,67.31,67.39,67.17,67.26,273185.0,51.2152,51.276,51.1086,51.1771,273185.0
2019-08-27 14:30:00,67.27,67.44,67.19,67.36,347358.0,51.1847,51.3141,51.1239,51.2532,347358.0
2019-08-27 15:00:00,67.37,67.49,67.18,67.19,468803.0,51.2608,51.3521,51.1163,51.1239,468803.0
2019-08-27 15:30:00,67.2,67.37,67.12,67.18,1223026.0,51.1315,51.2608,51.0706,51.1163,1223026.0
2019-08-28 09:30:00,67.53,67.84,67.16,67.8,860423.0,51.3826,51.6184,51.101,51.588,860423.0
2019-08-28 10:00:00,67.8,67.87,67.5,67.62,411526.0,51.588,51.6413,51.3597,51.451,411526.0
2019-08-28 10:30:00,67.63,67.98,67.62,67.88,450941.0,51.4586,51.725,51.451,51.6489,450941.0
2019-08-28 11:00:00,67.87,67.9,67.69,67.87,669977.0,51.6413,51.6641,51.5043,51.6413,669977.0
2019-08-28 11:30:00,67.86,67.89,67.58,67.59,509137.0,51.6337,51.6565,51.4206,51.4282,509137.0
2019-08-28 12:00:00,67.59,67.74,67.57,67.63,376897.0,51.4282,51.5423,51.413,51.4586,376897.0
2019-08-28 12:30:00,67.63,67.81,67.49,67.81,691015.0,51.4586,51.5956,51.3521,51.5956,691015.0
2019-08-28 13:00:00,67.81,67.87,67.51,67.77,515049.0,51.5956,51.6413,51.3673,51.5652,515049.0
2019-08-28 13:30:00,67.77,67.82,67.7,67.73,314522.0,51.5652,51.6032,51.5119,51.5347,314522.0
2019-08-28 14:00:00,67.73,67.79,67.69,67.76,316152.0,51.5347,51.5804,51.5043,51.5576,316152.0
2019-08-28 14:30:00,67.76,67.87,67.71,67.83,410068.0,51.5576,51.6413,51.5195,51.6108,410068.0
2019-08-28 15:00:00,67.82,67.82,67.63,67.65,406976.0,51.6032,51.6032,51.4586,51.4739,406976.0
2019-08-28 15:30:00,67.64,67.79,67.6,67.67,1060983.0,51.4663,51.5804,51.4358,51.4891,1060983.0
2019-08-29 09:30:00,68.3,68.58,68.25,68.54,1013222.0,51.9684,52.1815,51.9304,52.1511,1013222.0
2019-08-29 10:00:00,68.54,68.67,68.44,68.5,710744.0,52.1511,52.25,52.075,52.1206,710744.0
2019-08-29 10:30:00,68.51,68.51,68.09,68.37,709222.0,52.1282,52.1282,51.8087,52.0217,709222.0
2019-08-29 11:00:00,68.38,68.41,68.21,68.31,397247.0,52.0293,52.0521,51.9,51.9761,397247.0
2019-08-29 11:30:00,68.31,68.62,68.3,68.55,477099.0,51.9761,52.2119,51.9684,52.1587,477099.0
2019-08-29 12:00:00,68.55,68.62,68.45,68.48,385570.0,52.1587,52.2119,52.0826,52.1054,385570.0
2019-08-29 12:30:00,68.48,68.54,68.46,68.47,263320.0,52.1054,52.1511,52.0902,52.0978,263320.0
2019-08-29 13:00:00,68.48,68.5,68.35,68.36,316850.0,52.1054,52.1206,52.0065,52.0141,316850.0
2019-08-29 13:30:00,68.36,68.37,68.21,68.27,247283.0,52.0141,52.0217,51.9,51.9456,247283.0
2019-08-29 14:00:00,68.28,68.39,68.24,68.39,347583.0,51.9532,52.0369,51.9228,52.0369,347583.0
2019-08-29 14:30:00,68.38,68.49,68.35,68.49,240656.0,52.0293,52.113,52.0065,52.113,240656.0
2019-08-29 15:00:00,68.49,68.5,68.36,68.39,327697.0,52.113,52.1206,52.0141,52.0369,327697.0
2019-08-29 15:30:00,68.39,68.5,68.35,68.41,905437.0,52.0369,52.1206,52.0065,52.0521,905437.0
2019-08-30 09:30:00,68.61,68.82,68.48,68.63,681536.0,52.2043,52.3641,52.1054,52.2195,681536.0
2019-08-30 10:00:00,68.64,69.08,68.54,68.57,525439.0,52.2271,52.5619,52.1511,52.1739,525439.0
2019-08-30 10:30:00,68.58,68.62,68.36,68.36,372199.0,52.1815,52.2119,52.0141,52.0141,372199.0
2019-08-30 11:00:00,68.36,68.4,68.06,68.23,484620.0,52.0141,52.0445,51.7858,51.9152,484620.0
2019-08-30 11:30:00,68.23,68.36,68.17,68.23,304999.0,51.9152,52.0141,51.8695,51.9152,304999.0
2019-08-30 12:00:00,68.23,68.35,68.16,68.3,220610.0,51.9152,52.0065,51.8619,51.9684,220610.0
2019-08-30 12:30:00,68.31,68.49,68.25,68.45,227176.0,51.9761,52.113,51.9304,52.0826,227176.0
2019-08-30 13:00:00,68.45,68.48,68.37,68.45,299341.0,52.0826,52.1054,52.0217,52.0826,299341.0
2019-08-30 13:30:00,68.45,68.48,68.33,68.43,185147.0,52.0826,52.1054,51.9913,52.0674,185147.0
2019-08-30 14:00:00,68.44,68.56,68.38,68.42,267197.0,52.075,52.1663,52.0293,52.0597,267197.0
2019-08-30 14:30:00,68.41,68.43,68.31,68.38,224945.0,52.0521,52.0674,51.9761,52.0293,224945.0
2019-08-30 15:00:00,68.4,68.45,68.28,68.43,283334.0,52.0445,52.0826,51.9532,52.0674,283334.0
2019-08-30 15:30:00,68.43,68.61,68.39,68.44,1273959.0,52.0674,52.2043,52.0369,52.075,1273959.0
2019-09-03 09:30:00,67.89,68.15,67.72,68.12,913197.0,51.6565,51.8543,51.5271,51.8315,913197.0
2019-09-03 10:00:00,68.12,68.12,67.63,67.94,892468.0,51.8315,51.8315,51.4586,51.6945,892468.0
2019-09-03 10:30:00,67.93,68.02,67.77,67.92,569702.0,51.6869,51.7554,51.5652,51.6793,569702.0
2019-09-03 11:00:00,67.92,68.1,67.72,68.09,525404.0,51.6793,51.8163,51.5271,51.8087,525404.0
2019-09-03 11:30:00,68.08,68.33,68.07,68.21,427375.0,51.801,51.9913,51.7934,51.9,427375.0
2019-09-03 12:00:00,68.2,68.39,68.14,68.38,298985.0,51.8924,52.0369,51.8467,52.0293,298985.0
2019-09-03 12:30:00,68.37,68.45,68.26,68.28,240021.0,52.0217,52.0826,51.938,51.9532,240021.0
2019-09-03 13:00:00,68.28,68.39,68.27,68.36,309001.0,51.9532,52.0369,51.9456,52.0141,309001.0
2019-09-03 13:30:00,68.35,68.52,68.28,68.49,433672.0,52.0065,52.1358,51.9532,52.113,433672.0
2019-09-03 14:00:00,68.49,68.53,68.39,68.51,397535.0,52.113,52.1434,52.0369,52.1282,397535.0
2019-09-03 14:30:00,68.51,68.54,68.38,68.45,358034.0,52.1282,52.1511,52.0293,52.0826,358034.0
2019-09-03 15:00:00,68.44,68.53,68.37,68.41,457833.0,52.075,52.1434,52.0217,52.0521,457833.0
2019-09-03 15:30:00,68.4,68.68,68.39,68.56,1327390.0,52.0445,52.2576,52.0369,52.1663,1327390.0
2019-09-04 09:30:00,69.5,69.61,69.14,69.22,663852.0,52.8815,52.9652,52.6076,52.6685,663852.0
2019-09-04 10:00:00,69.21,69.27,69.09,69.21,396516.0,52.6608,52.7065,52.5695,52.6608,396516.0
2019-09-04 10:30:00,69.21,69.43,69.18,69.42,314850.0,52.6608,52.8282,52.638,52.8206,314850.0
2019-09-04 11:00:00,69.42,69.48,69.26,69.31,402773.0,52.8206,52.8663,52.6989,52.7369,402773.0
2019-09-04 11:30:00,69.31,69.37,69.22,69.37,324716.0,52.7369,52.7826,52.6685,52.7826,324716.0
2019-09-04 12:00:00,69.37,69.37,69.26,69.33,394964.0,52.7826,52.7826,52.6989,52.7522,394964.0
2019-09-04 12:30:00,69.33,69.42,69.31,69.38,224252.0,52.7522,52.8206,52.7369,52.7902,224252.0
2019-09-04 13:00:00,69.38,69.42,69.24,69.29,186742.0,52.7902,52.8206,52.6837,52.7217,186742.0
2019-09-04 13:30:00,69.3,69.43,69.27,69.41,382206.0,52.7293,52.8282,52.7065,52.813,382206.0
2019-09-04 14:00:00,69.41,69.44,69.24,69.32,391401.0,52.813,52.8359,52.6837,52.7445,391401.0
2019-09-04 14:30:00,69.31,69.37,69.28,69.33,258840.0,52.7369,52.7826,52.7141,52.7522,258840.0
2019-09-04 15:00:00,69.33,69.37,69.2,69.24,415322.0,52.7522,52.7826,52.6532,52.6837,415322.0
2019-09-04 15:30:00,69.25,69.34,69.2,69.31,844170.0,52.6913,52.7598,52.6532,52.7369,844170.0
2019-09-05 09:30:00,69.84,70.06,69.7,69.87,874349.0,53.1402,53.3076,53.0337,53.163,874349.0
2019-09-05 10:00:00,69.88,70.24,69.85,70.09,626884.0,53.1706,53.4446,53.1478,53.3304,626884.0
2019-09-05 10:30:00,70.1,70.22,69.89,69.97,755666.0,53.338,53.4293,53.1782,53.2391,755666.0
2019-09-05 11:00:00,69.97,70.44,69.96,70.4,652639.0,53.2391,53.5967,53.2315,53.5663,652639.0
2019-09-05 11:30:00,70.4,70.55,70.28,70.3,446273.0,53.5663,53.6804,53.475,53.4902,446273.0
2019-09-05 12:00:00,70.3,70.34,70.13,70.19,337408.0,53.4902,53.5206,53.3609,53.4065,337408.0
2019-09-05 12:30:00,70.2,70.22,70.11,70.2,252246.0,53.4141,53.4293,53.3456,53.4141,252246.0
2019-09-05 13:00:00,70.19,70.24,70.09,70.2,324583.0,53.4065,53.4446,53.3304,53.4141,324583.0
2019-09-05 13:30:00,70.21,70.26,70.15,70.21,291392.0,53.4217,53.4598,53.3761,53.4217,291392.0
2019-09-05 14:00:00,70.21,70.22,70.02,70.13,316334.0,53.4217,53.4293,53.2772,53.3609,316334.0
2019-09-05 14:30:00,70.13,70.2,70.07,70.16,352368.0,53.3609,53.4141,53.3152,53.3837,352368.0
2019-09-05 15:00:00,70.16,70.36,70.14,70.34,426899.0,53.3837,53.5359,53.3685,53.5206,426899.0
2019-09-05 15:30:00,70.34,70.44,70.24,70.27,1193054.0,53.5206,53.5967,53.4446,53.4674,1193054.0
2019-09-06 09:30:00,70.35,70.61,70.14,70.25,1038140.0,53.5283,53.7261,53.3685,53.4522,1038140.0
2019-09-06 10:00:00,70.25,70.36,70.12,70.34,584232.0,53.4522,53.5359,53.3533,53.5206,584232.0
2019-09-06 10:30:00,70.34,70.42,70.18,70.38,409401.0,53.5206,53.5815,53.3989,53.5511,409401.0
2019-09-06 11:00:00,70.38,70.66,70.32,70.65,494122.0,53.5511,53.7641,53.5054,53.7565,494122.0
2019-09-06 11:30:00,70.65,70.65,70.53,70.6,391313.0,53.7565,53.7565,53.6652,53.7185,391313.0
2019-09-06 12:00:00,70.6,70.63,70.57,70.62,381352.0,53.7185,53.7413,53.6957,53.7337,381352.0
2019-09-06 12:30:00,70.62,70.66,70.53,70.58,381445.0,53.7337,53.7641,53.6652,53.7033,381445.0
2019-09-06 13:00:00,70.57,70.67,70.51,70.65,400733.0,53.6957,53.7717,53.65,53.7565,400733.0
2019-09-06 13:30:00,70.66,70.72,70.62,70.69,325733.0,53.7641,53.8098,53.7337,53.787,325733.0
2019-09-06 14:00:00,70.68,70.83,70.64,70.81,370964.0,53.7793,53.8935,53.7489,53.8783,370964.0
2019-09-06 14:30:00,70.81,70.86,70.75,70.83,320958.0,53.8783,53.9163,53.8326,53.8935,320958.0
2019-09-06 15:00:00,70.83,70.89,70.8,70.85,493982.0,53.8935,53.9391,53.8707,53.9087,493982.0
2019-09-06 15:30:00,70.85,70.95,70.75,70.93,1210428.0,53.9087,53.9848,53.8326,53.9696,1210428.0
2019-09-09 09:30:00,71.16,71.28,70.98,71.28,912230.0,54.1446,54.2359,54.0076,54.2359,912230.0
2019-09-09 10:00:00,71.29,71.67,71.22,71.66,746193.0,54.2435,54.5326,54.1902,54.525,746193.0
2019-09-09 10:30:00,71.67,71.9,71.66,71.87,725732.0,54.5326,54.7076,54.525,54.6848,725732.0
2019-09-09 11:00:00,71.87,71.98,71.8,71.9,668670.0,54.6848,54.7685,54.6315,54.7076,668670.0
2019-09-09 11:30:00,71.9,72.07,71.88,72.0,789074.0,54.7076,54.837,54.6924,54.7837,789074.0
2019-09-09 12:00:00,72.0,72.01,71.31,71.36,819482.0,54.7837,54.7913,54.2587,54.2967,819482.0
2019-09-09 12:30:00,71.36,71.4,71.26,71.37,367522.0,54.2967,54.3272,54.2207,54.3044,367522.0
2019-09-09 13:00:00,71.37,71.39,71.31,71.33,236408.0,54.3044,54.3196,54.2587,54.2739,236408.0
2019-09-09 13:30:00,71.34,71.59,71.32,71.55,355364.0,54.2815,54.4718,54.2663,54.4413,355364.0
2019-09-09 14:00:00,71.54,71.57,71.41,71.45,291460.0,54.4337,54.4565,54.3348,54.3652,291460.0
2019-09-09 14:30:00,71.45,71.49,71.25,71.29,429184.0,54.3652,54.3957,54.2131,54.2435,429184.0
2019-09-09 15:00:00,71.3,71.47,71.28,71.41,417329.0,54.2511,54.3804,54.2359,54.3348,417329.0
2019-09-09 15:30:00,71.42,71.57,71.4,71.49,1166987.0,54.3424,54.4565,54.3272,54.3957,1166987.0
2019-09-10 09:30:00,72.14,72.56,72.02,72.42,2072229.0,54.8902,55.2098,54.7989,55.1033,2072229.0
2019-09-10 10:00:00,72.42,72.63,72.3,72.38,972522.0,55.1033,55.2631,55.012,55.0729,972522.0
2019-09-10 10:30:00,72.38,72.51,72.31,72.43,544015.0,55.0729,55.1718,55.0196,55.1109,544015.0
2019-09-10 11:00:00,72.42,72.59,72.41,72.57,612906.0,55.1033,55.2326,55.0957,55.2174,612906.0
2019-09-10 11:30:00,72.57,72.85,72.54,72.76,771321.0,55.2174,55.4305,55.1946,55.362,771321.0
2019-09-10 12:00:00,72.76,72.79,72.21,72.41,852882.0,55.362,55.3848,54.9435,55.0957,852882.0
2019-09-10 12:30:00,72.42,72.47,72.28,72.28,444561.0,55.1033,55.1413,54.9968,54.9968,444561.0
2019-09-10 13:00:00,72.28,72.3,71.87,72.03,541211.0,54.9968,55.012,54.6848,54.8065,541211.0
2019-09-10 13:30:00,72.03,72.11,71.89,71.91,331522.0,54.8065,54.8674,54.7,54.7152,331522.0
2019-09-10 14:00:00,71.91,71.97,71.74,71.75,298945.0,54.7152,54.7609,54.5859,54.5935,298945.0
2019-09-10 14:30:00,71.75,71.85,71.67,71.81,558298.0,54.5935,54.6696,54.5326,54.6391,558298.0
2019-09-10 15:00:00,71.81,71.9,71.64,71.69,418941.0,54.6391,54.7076,54.5098,54.5478,418941.0
2019-09-10 15:30:00,71.68,72.06,71.62,72.06,1503532.0,54.5402,54.8294,54.4946,54.8294,1503532.0
2019-09-11 09:30:00,72.78,72.84,72.3,72.58,1015498.0,55.3772,55.4229,55.012,55.225,1015498.0
2019-09-11 10:00:00,72.59,72.77,72.45,72.75,673817.0,55.2326,55.3696,55.1261,55.3544,673817.0
2019-09-11 10:30:00,72.76,72.79,72.47,72.58,626224.0,55.362,55.3848,55.1413,55.225,626224.0
2019-09-11 11:00:00,72.58,72.67,72.35,72.37,517338.0,55.225,55.2935,55.05,55.0652,517338.0
2019-09-11 11:30:00,72.36,72.45,71.92,72.03,774300.0,55.0576,55.1261,54.7228,54.8065,774300.0
2019-09-11 12:00:00,72.03,72.13,71.72,71.8,477541.0,54.8065,54.8826,54.5707,54.6315,477541.0
2019-09-11 12:30:00,71.8,71.91,71.7,71.79,349556.0,54.6315,54.7152,54.5555,54.6239,349556.0
2019-09-11 13:00:00,71.78,71.8,71.55,71.65,320396.0,54.6163,54.6315,54.4413,54.5174,320396.0
2019-09-11 13:30:00,71.65,71.78,71.64,71.78,270296.0,54.5174,54.6163,54.5098,54.6163,270296.0
2019-09-11 14:00:00,71.77,71.87,71.73,71.86,270531.0,54.6087,54.6848,54.5783,54.6772,270531.0
2019-09-11 14:30:00,71.87,71.97,71.85,71.96,262321.0,54.6848,54.7609,54.6696,54.7533,262321.0
2019-09-11 15:00:00,71.96,72.07,71.91,71.92,362876.0,54.7533,54.837,54.7152,54.7228,362876.0
2019-09-11 15:30:00,71.92,71.96,71.78,71.89,1552657.0,54.7228,54.7533,54.6163,54.7,1552657.0
2019-09-12 09:30:00,70.98,71.22,70.7,71.19,936670.0,54.0076,54.1902,53.7946,54.1674,936670.0
2019-09-12 10:00:00,71.18,71.91,71.05,71.68,764026.0,54.1598,54.7152,54.0609,54.5402,764026.0
2019-09-12 10:30:00,71.69,71.75,71.23,71.43,494930.0,54.5478,54.5935,54.1978,54.35,494930.0
2019-09-12 11:00:00,71.43,71.83,71.34,71.72,368815.0,54.35,54.6544,54.2815,54.5707,368815.0
2019-09-12 11:30:00,71.73,71.82,71.56,71.8,374498.0,54.5783,54.6468,54.4489,54.6315,374498.0
2019-09-12 12:00:00,71.8,71.83,71.73,71.78,349359.0,54.6315,54.6544,54.5783,54.6163,349359.0
2019-09-12 12:30:00,71.78,71.93,71.74,71.88,244380.0,54.6163,54.7305,54.5859,54.6924,244380.0
2019-09-12 13:00:00,71.89,72.02,71.84,71.9,291852.0,54.7,54.7989,54.662,54.7076,291852.0
2019-09-12 13:30:00,71.9,72.04,71.78,72.0,326231.0,54.7076,54.8142,54.6163,54.7837,326231.0
2019-09-12 14:00:00,72.0,72.07,71.89,72.07,252790.0,54.7837,54.837,54.7,54.837,252790.0
2019-09-12 14:30:00,72.07,72.1,72.0,72.07,258281.0,54.837,54.8598,54.7837,54.837,258281.0
2019-09-12 15:00:00,72.08,72.12,71.99,72.02,341622.0,54.8446,54.875,54.7761,54.7989,341622.0
2019-09-12 15:30:00,72.02,72.16,71.87,71.97,851498.0,54.7989,54.9055,54.6848,54.7609,851498.0
2019-09-13 09:30:00,72.31,72.6,72.06,72.23,615026.0,55.0196,55.2402,54.8294,54.9587,615026.0
2019-09-13 10:00:00,72.22,72.3,72.09,72.25,326949.0,54.9511,55.012,54.8522,54.9739,326949.0
2019-09-13 10:30:00,72.25,72.34,72.14,72.28,343346.0,54.9739,55.0424,54.8902,54.9968,343346.0
2019-09-13 11:00:00,72.28,72.34,72.18,72.23,419849.0,54.9968,55.0424,54.9207,54.9587,419849.0
2019-09-13 11:30:00,72.22,72.43,72.2,72.31,270991.0,54.9511,55.1109,54.9359,55.0196,270991.0
2019-09-13 12:00:00,72.31,72.41,72.25,72.26,217503.0,55.0196,55.0957,54.9739,54.9815,217503.0
2019-09-13 12:30:00,72.26,72.46,72.24,72.39,219012.0,54.9815,55.1337,54.9663,55.0805,219012.0
2019-09-13 13:00:00,72.39,72.56,72.39,72.55,227293.0,55.0805,55.2098,55.0805,55.2022,227293.0
2019-09-13 13:30:00,72.55,72.6,72.45,72.53,307109.0,55.2022,55.2402,55.1261,55.187,307109.0
2019-09-13 14:00:00,72.53,72.64,72.51,72.58,259739.0,55.187,55.2707,55.1718,55.225,259739.0
2019-09-13 14:30:00,72.58,72.61,72.52,72.57,303466.0,55.225,55.2479,55.1794,55.2174,303466.0
2019-09-13 15:00:00,72.57,72.64,72.53,72.62,372398.0,55.2174,55.2707,55.187,55.2555,372398.0
2019-09-13 15:30:00,72.62,72.72,72.53,72.63,1217895.0,55.2555,55.3316,55.187,55.2631,1217895.0
2019-09-16 09:30:00,75.07,75.18,74.03,74.06,3046463.0,57.1196,57.2033,56.3283,56.3511,3046463.0
2019-09-16 10:00:00,74.06,74.06,73.6,73.66,1647758.0,56.3511,56.3511,56.0011,56.0468,1647758.0
2019-09-16 10:30:00,73.67,73.88,73.6,73.73,1111123.0,56.0544,56.2142,56.0011,56.1,1111123.0
2019-09-16 11:00:00,73.73,73.97,73.61,73.81,1038257.0,56.1,56.2827,56.0087,56.1609,1038257.0
2019-09-16 11:30:00,73.82,73.84,73.6,73.73,775814.0,56.1685,56.1837,56.0011,56.1,775814.0
2019-09-16 12:00:00,73.73,73.82,73.68,73.74,582364.0,56.1,56.1685,56.062,56.1077,582364.0
2019-09-16 12:30:00,73.75,74.22,73.69,74.17,1008301.0,56.1153,56.4729,56.0696,56.4348,1008301.0
2019-09-16 13:00:00,74.16,74.36,74.13,74.33,726714.0,56.4272,56.5794,56.4044,56.5566,726714.0
2019-09-16 13:30:00,74.34,74.37,74.19,74.21,672785.0,56.5642,56.587,56.4501,56.4653,672785.0
2019-09-16 14:00:00,74.21,74.23,73.91,74.09,671814.0,56.4653,56.4805,56.237,56.374,671814.0
2019-09-16 14:30:00,74.09,74.29,74.0,74.24,664566.0,56.374,56.5261,56.3055,56.4881,664566.0
2019-09-16 15:00:00,74.23,74.25,74.0,74.03,1162634.0,56.4805,56.4957,56.3055,56.3283,1162634.0
2019-09-16 15:30:00,74.02,74.05,73.64,73.73,1890720.0,56.3207,56.3435,56.0316,56.1,1890720.0
2019-09-17 09:30:00,73.86,74.08,72.63,73.4,1595224.0,56.199,56.3664,55.2631,55.849,1595224.0
2019-09-17 10:00:00,73.4,73.44,73.1,73.4,770785.0,55.849,55.8794,55.6207,55.849,770785.0
2019-09-17 10:30:00,73.4,73.42,73.13,73.37,707198.0,55.849,55.8642,55.6435,55.8261,707198.0
2019-09-17 11:00:00,73.37,73.69,73.37,73.53,766515.0,55.8261,56.0696,55.8261,55.9479,766515.0
2019-09-17 11:30:00,73.53,73.62,73.44,73.55,404430.0,55.9479,56.0163,55.8794,55.9631,404430.0
2019-09-17 12:00:00,73.55,73.63,73.41,73.46,360260.0,55.9631,56.024,55.8566,55.8946,360260.0
2019-09-17 12:30:00,73.47,73.54,73.35,73.48,364827.0,55.9022,55.9555,55.8109,55.9098,364827.0
2019-09-17 13:00:00,73.48,73.5,73.42,73.46,340913.0,55.9098,55.925,55.8642,55.8946,340913.0
2019-09-17 13:30:00,73.47,73.53,72.8,73.16,923221.0,55.9022,55.9479,55.3924,55.6663,923221.0
2019-09-17 14:00:00,73.16,73.26,73.01,73.07,602381.0,55.6663,55.7424,55.5522,55.5979,602381.0
2019-09-17 14:30:00,73.07,73.09,72.96,73.07,347384.0,55.5979,55.6131,55.5142,55.5979,347384.0
2019-09-17 15:00:00,73.08,73.1,72.95,73.01,350796.0,55.6055,55.6207,55.5066,55.5522,350796.0
2019-09-17 15:30:00,73.0,73.26,72.97,73.14,1376662.0,55.5446,55.7424,55.5218,55.6511,1376662.0
2019-09-18 09:30:00,72.65,72.97,72.57,72.71,570806.0,55.2783,55.5218,55.2174,55.3239,570806.0
2019-09-18 10:00:00,72.69,72.83,72.59,72.73,374410.0,55.3087,55.4153,55.2326,55.3392,374410.0
2019-09-18 10:30:00,72.71,72.88,72.67,72.7,388358.0,55.3239,55.4533,55.2935,55.3163,388358.0
2019-09-18 11:00:00,72.7,72.83,72.65,72.71,341550.0,55.3163,55.4153,55.2783,55.3239,341550.0
2019-09-18 11:30:00,72.71,72.74,72.65,72.72,234547.0,55.3239,55.3468,55.2783,55.3316,234547.0
2019-09-18 12:00:00,72.72,72.74,72.66,72.67,214809.0,55.3316,55.3468,55.2859,55.2935,214809.0
2019-09-18 12:30:00,72.67,72.69,72.49,72.54,249130.0,55.2935,55.3087,55.1565,55.1946,249130.0
2019-09-18 13:00:00,72.55,72.7,72.54,72.68,199166.0,55.2022,55.3163,55.1946,55.3011,199166.0
2019-09-18 13:30:00,72.69,72.78,72.68,72.75,291786.0,55.3087,55.3772,55.3011,55.3544,291786.0
2019-09-18 14:00:00,72.75,72.93,72.42,72.53,456030.0,55.3544,55.4913,55.1033,55.187,456030.0
2019-09-18 14:30:00,72.53,72.55,72.33,72.44,452118.0,55.187,55.2022,55.0348,55.1185,452118.0
2019-09-18 15:00:00,72.44,72.57,72.42,72.46,285319.0,55.1185,55.2174,55.1033,55.1337,285319.0
2019-09-18 15:30:00,72.46,72.82,72.45,72.82,809966.0,55.1337,55.4076,55.1261,55.4076,809966.0
2019-09-19 09:30:00,72.97,73.19,72.75,72.77,586007.0,55.5218,55.6892,55.3544,55.3696,586007.0
2019-09-19 10:00:00,72.78,72.83,72.61,72.71,405022.0,55.3772,55.4153,55.2479,55.3239,405022.0
2019-09-19 10:30:00,72.71,72.78,72.57,72.63,373649.0,55.3239,55.3772,55.2174,55.2631,373649.0
2019-09-19 11:00:00,72.63,72.67,72.53,72.57,460022.0,55.2631,55.2935,55.187,55.2174,460022.0
2019-09-19 11:30:00,72.56,72.72,72.56,72.62,271397.0,55.2098,55.3316,55.2098,55.2555,271397.0
2019-09-19 12:00:00,72.63,72.68,72.52,72.54,243113.0,55.2631,55.3011,55.1794,55.1946,243113.0
2019-09-19 12:30:00,72.55,72.62,72.52,72.54,189672.0,55.2022,55.2555,55.1794,55.1946,189672.0
2019-09-19 13:00:00,72.55,72.61,72.54,72.56,228048.0,55.2022,55.2479,55.1946,55.2098,228048.0
2019-09-19 13:30:00,72.55,72.57,72.35,72.45,315641.0,55.2022,55.2174,55.05,55.1261,315641.0
2019-09-19 14:00:00,72.44,72.55,72.35,72.37,361118.0,55.1185,55.2022,55.05,55.0652,361118.0
2019-09-19 14:30:00,72.37,72.44,72.31,72.41,292285.0,55.0652,55.1185,55.0196,55.0957,292285.0
2019-09-19 15:00:00,72.41,72.45,72.29,72.37,445730.0,55.0957,55.1261,55.0044,55.0652,445730.0
2019-09-19 15:30:00,72.38,72.4,72.19,72.31,1111297.0,55.0729,55.0881,54.9283,55.0196,1111297.0
2019-09-20 09:30:00,72.49,72.5,72.18,72.36,5402397.0,55.1565,55.1642,54.9207,55.0576,5402397.0
2019-09-20 10:00:00,72.37,72.49,72.27,72.39,455285.0,55.0652,55.1565,54.9892,55.0805,455285.0
2019-09-20 10:30:00,72.39,72.46,72.26,72.34,515239.0,55.0805,55.1337,54.9815,55.0424,515239.0
2019-09-20 11:00:00,72.33,72.38,72.13,72.23,399065.0,55.0348,55.0729,54.8826,54.9587,399065.0
2019-09-20 11:30:00,72.22,72.41,72.17,72.35,276078.0,54.9511,55.0957,54.9131,55.05,276078.0
2019-09-20 12:00:00,72.35,72.41,72.23,72.25,258528.0,55.05,55.0957,54.9587,54.9739,258528.0
2019-09-20 12:30:00,72.24,72.38,72.22,72.34,247081.0,54.9663,55.0729,54.9511,55.0424,247081.0
2019-09-20 13:00:00,72.34,72.38,71.85,72.14,870501.0,55.0424,55.0729,54.6696,54.8902,870501.0
2019-09-20 13:30:00,72.15,72.22,72.03,72.09,471286.0,54.8978,54.9511,54.8065,54.8522,471286.0
2019-09-20 14:00:00,72.09,72.13,71.96,72.01,329629.0,54.8522,54.8826,54.7533,54.7913,329629.0
2019-09-20 14:30:00,72.01,72.13,71.99,72.08,220326.0,54.7913,54.8826,54.7761,54.8446,220326.0
2019-09-20 15:00:00,72.07,72.08,71.87,71.92,322014.0,54.837,54.8446,54.6848,54.7228,322014.0
2019-09-20 15:30:00,71.92,72.19,71.9,72.07,1553199.0,54.7228,54.9283,54.7076,54.837,1553199.0
2019-09-23 09:30:00,71.52,72.36,71.46,72.25,715216.0,54.4185,55.0576,54.3728,54.9739,715216.0
2019-09-23 10:00:00,72.25,72.34,71.91,71.98,532563.0,54.9739,55.0424,54.7152,54.7685,532563.0
2019-09-23 10:30:00,71.98,72.07,71.93,71.94,358581.0,54.7685,54.837,54.7305,54.7381,358581.0
2019-09-23 11:00:00,71.95,72.21,71.95,72.08,381514.0,54.7457,54.9435,54.7457,54.8446,381514.0
2019-09-23 11:30:00,72.08,72.12,72.01,72.1,258177.0,54.8446,54.875,54.7913,54.8598,258177.0
2019-09-23 12:00:00,72.1,72.21,72.06,72.18,201620.0,54.8598,54.9435,54.8294,54.9207,201620.0
2019-09-23 12:30:00,72.18,72.24,72.1,72.14,209442.0,54.9207,54.9663,54.8598,54.8902,209442.0
2019-09-23 13:00:00,72.14,72.22,72.08,72.1,168269.0,54.8902,54.9511,54.8446,54.8598,168269.0
2019-09-23 13:30:00,72.11,72.24,72.1,72.2,218338.0,54.8674,54.9663,54.8598,54.9359,218338.0
2019-09-23 14:00:00,72.2,72.21,72.14,72.18,268845.0,54.9359,54.9435,54.8902,54.9207,268845.0
2019-09-23 14:30:00,72.17,72.23,72.12,72.13,295131.0,54.9131,54.9587,54.875,54.8826,295131.0
2019-09-23 15:00:00,72.13,72.23,72.12,72.17,254197.0,54.8826,54.9587,54.875,54.9131,254197.0
2019-09-23 15:30:00,72.17,72.24,72.09,72.12,1029713.0,54.9131,54.9663,54.8522,54.875,1029713.0
2019-09-24 09:30:00,71.81,71.87,71.56,71.69,960292.0,54.6391,54.6848,54.4489,54.5478,960292.0
2019-09-24 10:00:00,71.7,71.73,71.54,71.64,733669.0,54.5555,54.5783,54.4337,54.5098,733669.0
2019-09-24 10:30:00,71.64,71.68,71.4,71.45,416028.0,54.5098,54.5402,54.3272,54.3652,416028.0
2019-09-24 11:00:00,71.45,71.66,71.42,71.6,436159.0,54.3652,54.525,54.3424,54.4794,436159.0
2019-09-24 11:30:00,71.6,71.61,71.4,71.47,286371.0,54.4794,54.487,54.3272,54.3804,286371.0
2019-09-24 12:00:00,71.46,71.54,71.31,71.38,299006.0,54.3728,54.4337,54.2587,54.312,299006.0
2019-09-24 12:30:00,71.38,71.38,70.9,70.9,505011.0,54.312,54.312,53.9467,53.9467,505011.0
2019-09-24 13:00:00,70.9,71.04,70.81,70.85,428495.0,53.9467,54.0533,53.8783,53.9087,428495.0
2019-09-24 13:30:00,70.85,71.13,70.84,71.02,535594.0,53.9087,54.1217,53.9011,54.038,535594.0
2019-09-24 14:00:00,71.01,71.31,70.84,71.27,551249.0,54.0304,54.2587,53.9011,54.2283,551249.0
2019-09-24 14:30:00,71.28,71.41,71.12,71.21,756523.0,54.2359,54.3348,54.1141,54.1826,756523.0
2019-09-24 15:00:00,71.21,71.45,71.15,71.17,310406.0,54.1826,54.3652,54.137,54.1522,310406.0
2019-09-24 15:30:00,71.17,71.3,71.08,71.18,1461655.0,54.1522,54.2511,54.0837,54.1598,1461655.0
2019-09-25 09:30:00,70.98,71.26,70.82,70.91,830194.0,54.0076,54.2207,53.8859,53.9544,830194.0
2019-09-25 10:00:00,70.92,71.19,70.85,71.15,581911.0,53.962,54.1674,53.9087,54.137,581911.0
2019-09-25 10:30:00,71.16,71.47,71.07,71.35,450855.0,54.1446,54.3804,54.0761,54.2891,450855.0
2019-09-25 11:00:00,71.36,71.42,71.28,71.32,384918.0,54.2967,54.3424,54.2359,54.2663,384918.0
2019-09-25 11:30:00,71.32,71.37,71.18,71.22,361528.0,54.2663,54.3044,54.1598,54.1902,361528.0
2019-09-25 12:00:00,71.23,71.3,71.12,71.16,405707.0,54.1978,54.2511,54.1141,54.1446,405707.0
2019-09-25 12:30:00,71.15,71.36,71.14,71.27,438651.0,54.137,54.2967,54.1294,54.2283,438651.0
2019-09-25 13:00:00,71.28,71.29,71.13,71.18,267369.0,54.2359,54.2435,54.1217,54.1598,267369.0
2019-09-25 13:30:00,71.19,71.33,71.16,71.31,260493.0,54.1674,54.2739,54.1446,54.2587,260493.0
2019-09-25 14:00:00,71.31,71.38,71.22,71.29,262270.0,54.2587,54.312,54.1902,54.2435,262270.0
2019-09-25 14:30:00,71.3,71.36,71.29,71.31,329009.0,54.2511,54.2967,54.2435,54.2587,329009.0
2019-09-25 15:00:00,71.31,71.36,71.28,71.32,312721.0,54.2587,54.2967,54.2359,54.2663,312721.0
2019-09-25 15:30:00,71.33,71.39,71.29,71.34,884392.0,54.2739,54.3196,54.2435,54.2815,884392.0
2019-09-26 09:30:00,71.22,71.34,70.99,71.15,661109.0,54.1902,54.2815,54.0152,54.137,661109.0
2019-09-26 10:00:00,71.15,71.35,71.12,71.32,631385.0,54.137,54.2891,54.1141,54.2663,631385.0
2019-09-26 10:30:00,71.31,71.31,70.85,70.98,491691.0,54.2587,54.2587,53.9087,54.0076,491691.0
2019-09-26 11:00:00,70.96,70.98,70.68,70.82,396354.0,53.9924,54.0076,53.7793,53.8859,396354.0
2019-09-26 11:30:00,70.82,71.04,70.78,70.83,479968.0,53.8859,54.0533,53.8554,53.8935,479968.0
2019-09-26 12:00:00,70.83,71.13,70.81,71.09,359133.0,53.8935,54.1217,53.8783,54.0913,359133.0
2019-09-26 12:30:00,71.09,71.27,71.06,71.13,340258.0,54.0913,54.2283,54.0685,54.1217,340258.0
2019-09-26 13:00:00,71.13,71.17,70.95,70.98,245682.0,54.1217,54.1522,53.9848,54.0076,245682.0
2019-09-26 13:30:00,70.97,71.1,70.89,71.09,263235.0,54.0,54.0989,53.9391,54.0913,263235.0
2019-09-26 14:00:00,71.09,71.28,71.06,71.15,294508.0,54.0913,54.2359,54.0685,54.137,294508.0
2019-09-26 14:30:00,71.15,71.2,70.92,70.94,323624.0,54.137,54.175,53.962,53.9772,323624.0
2019-09-26 15:00:00,70.94,71.25,70.94,71.19,492219.0,53.9772,54.2131,53.9772,54.1674,492219.0
2019-09-26 15:30:00,71.19,71.25,70.91,70.97,1020319.0,54.1674,54.2131,53.9544,54.0,1020319.0
2019-09-27 09:30:00,70.7,71.35,70.63,71.28,633463.0,53.7946,54.2891,53.7413,54.2359,633463.0
2019-09-27 10:00:00,71.28,71.43,71.16,71.4,340610.0,54.2359,54.35,54.1446,54.3272,340610.0
2019-09-27 10:30:00,71.39,71.48,71.32,71.45,245989.0,54.3196,54.3881,54.2663,54.3652,245989.0
2019-09-27 11:00:00,71.45,71.6,71.41,71.58,284934.0,54.3652,54.4794,54.3348,54.4641,284934.0
2019-09-27 11:30:00,71.57,71.67,71.15,71.36,536482.0,54.4565,54.5326,54.137,54.2967,536482.0
2019-09-27 12:00:00,71.35,71.42,71.28,71.38,235524.0,54.2891,54.3424,54.2359,54.312,235524.0
2019-09-27 12:30:00,71.37,71.4,71.2,71.23,234171.0,54.3044,54.3272,54.175,54.1978,234171.0
2019-09-27 13:00:00,71.22,71.37,71.18,71.32,240301.0,54.1902,54.3044,54.1598,54.2663,240301.0
2019-09-27 13:30:00,71.32,71.33,71.13,71.19,278516.0,54.2663,54.2739,54.1217,54.1674,278516.0
2019-09-27 14:00:00,71.2,71.25,71.12,71.23,302715.0,54.175,54.2131,54.1141,54.1978,302715.0
2019-09-27 14:30:00,71.22,71.22,71.07,71.18,226868.0,54.1902,54.1902,54.0761,54.1598,226868.0
2019-09-27 15:00:00,71.18,71.29,71.11,71.21,393838.0,54.1598,54.2435,54.1065,54.1826,393838.0
2019-09-27 15:30:00,71.21,71.51,71.2,71.5,1099931.0,54.1826,54.4109,54.175,54.4033,1099931.0
2019-09-30 09:30:00,71.24,71.45,71.17,71.31,650330.0,54.2054,54.3652,54.1522,54.2587,650330.0
2019-09-30 10:00:00,71.31,71.4,71.23,71.25,359852.0,54.2587,54.3272,54.1978,54.2131,359852.0
2019-09-30 10:30:00,71.26,71.33,71.17,71.21,373246.0,54.2207,54.2739,54.1522,54.1826,373246.0
2019-09-30 11:00:00,71.22,71.31,71.15,71.3,297703.0,54.1902,54.2587,54.137,54.2511,297703.0
2019-09-30 11:30:00,71.31,71.34,71.25,71.28,229705.0,54.2587,54.2815,54.2131,54.2359,229705.0
2019-09-30 12:00:00,71.29,71.37,71.25,71.33,243946.0,54.2435,54.3044,54.2131,54.2739,243946.0
2019-09-30 12:30:00,71.33,71.34,71.14,71.18,262153.0,54.2739,54.2815,54.1294,54.1598,262153.0
2019-09-30 13:00:00,71.19,71.2,71.05,71.09,224382.0,54.1674,54.175,54.0609,54.0913,224382.0
2019-09-30 13:30:00,71.09,71.1,70.9,70.91,325115.0,54.0913,54.0989,53.9467,53.9544,325115.0
2019-09-30 14:00:00,70.9,70.92,70.76,70.78,409688.0,53.9467,53.962,53.8402,53.8554,409688.0
2019-09-30 14:30:00,70.78,70.81,70.67,70.73,502755.0,53.8554,53.8783,53.7717,53.8174,502755.0
2019-09-30 15:00:00,70.73,70.94,70.73,70.9,525576.0,53.8174,53.9772,53.8174,53.9467,525576.0
2019-09-30 15:30:00,70.9,70.92,70.58,70.6,1895557.0,53.9467,53.962,53.7033,53.7185,1895557.0
2019-10-01 09:30:00,70.83,70.91,70.67,70.72,703545.0,53.8935,53.9544,53.7717,53.8098,703545.0
2019-10-01 10:00:00,70.71,70.72,69.96,70.13,1022741.0,53.8022,53.8098,53.2315,53.3609,1022741.0
2019-10-01 10:30:00,70.15,70.24,69.88,69.93,417530.0,53.3761,53.4446,53.1706,53.2087,417530.0
2019-10-01 11:00:00,69.92,69.98,69.79,69.94,449179.0,53.2011,53.2467,53.1022,53.2163,449179.0
2019-10-01 11:30:00,69.95,70.03,69.69,69.71,419530.0,53.2239,53.2848,53.0261,53.0413,419530.0
2019-10-01 12:00:00,69.7,69.71,69.51,69.53,452724.0,53.0337,53.0413,52.8891,52.9043,452724.0
2019-10-01 12:30:00,69.53,69.59,69.31,69.34,425945.0,52.9043,52.95,52.7369,52.7598,425945.0
2019-10-01 13:00:00,69.34,69.34,69.02,69.11,486897.0,52.7598,52.7598,52.5163,52.5848,486897.0
2019-10-01 13:30:00,69.11,69.21,69.02,69.04,386592.0,52.5848,52.6608,52.5163,52.5315,386592.0
2019-10-01 14:00:00,69.04,69.15,68.94,69.12,461688.0,52.5315,52.6152,52.4554,52.5924,461688.0
2019-10-01 14:30:00,69.12,69.24,69.12,69.17,570601.0,52.5924,52.6837,52.5924,52.6304,570601.0
2019-10-01 15:00:00,69.16,69.26,69.02,69.23,494294.0,52.6228,52.6989,52.5163,52.6761,494294.0
2019-10-01 15:30:00,69.23,69.24,68.91,68.95,1505969.0,52.6761,52.6837,52.4326,52.463,1505969.0
2019-10-02 09:30:00,68.27,68.35,68.03,68.24,1179980.0,51.9456,52.0065,51.763,51.9228,1179980.0
2019-10-02 10:00:00,68.23,68.59,68.15,68.26,708076.0,51.9152,52.1891,51.8543,51.938,708076.0
2019-10-02 10:30:00,68.26,68.26,67.69,67.87,1064883.0,51.938,51.938,51.5043,51.6413,1064883.0
2019-10-02 11:00:00,67.87,68.05,67.64,67.69,673257.0,51.6413,51.7782,51.4663,51.5043,673257.0
2019-10-02 11:30:00,67.68,67.74,67.49,67.58,881436.0,51.4967,51.5423,51.3521,51.4206,881436.0
2019-10-02 12:00:00,67.57,67.63,67.38,67.48,583778.0,51.413,51.4586,51.2684,51.3445,583778.0
2019-10-02 12:30:00,67.48,67.5,67.27,67.33,374042.0,51.3445,51.3597,51.1847,51.2304,374042.0
2019-10-02 13:00:00,67.32,67.43,67.21,67.35,572751.0,51.2228,51.3065,51.1391,51.2456,572751.0
2019-10-02 13:30:00,67.34,67.37,67.11,67.15,550190.0,51.238,51.2608,51.063,51.0934,550190.0
2019-10-02 14:00:00,67.15,67.26,67.1,67.13,536990.0,51.0934,51.1771,51.0554,51.0782,536990.0
2019-10-02 14:30:00,67.13,67.21,67.06,67.13,634358.0,51.0782,51.1391,51.0249,51.0782,634358.0
2019-10-02 15:00:00,67.14,67.33,67.07,67.24,752594.0,51.0858,51.2304,51.0326,51.1619,752594.0
2019-10-02 15:30:00,67.23,67.36,67.0,67.18,2151398.0,51.1543,51.2532,50.9793,51.1163,2151398.0
2019-10-03 09:30:00,67.0,67.31,66.88,67.25,794369.0,50.9793,51.2152,50.888,51.1695,794369.0
2019-10-03 10:00:00,67.23,67.25,66.3,66.76,1382045.0,51.1543,51.1695,50.4467,50.7967,1382045.0
2019-10-03 10:30:00,66.75,66.96,66.57,66.92,500456.0,50.7891,50.9489,50.6521,50.9184,500456.0
2019-10-03 11:00:00,66.92,67.38,66.87,67.2,737588.0,50.9184,51.2684,50.8804,51.1315,737588.0
2019-10-03 11:30:00,67.2,67.2,66.95,67.15,421336.0,51.1315,51.1315,50.9412,51.0934,421336.0
2019-10-03 12:00:00,67.15,67.46,67.14,67.4,449081.0,51.0934,51.3293,51.0858,51.2836,449081.0
2019-10-03 12:30:00,67.4,67.51,67.37,67.46,341586.0,51.2836,51.3673,51.2608,51.3293,341586.0
2019-10-03 13:00:00,67.47,67.61,67.42,67.55,294931.0,51.3369,51.4434,51.2989,51.3978,294931.0
2019-10-03 13:30:00,67.57,67.82,67.55,67.82,362338.0,51.413,51.6032,51.3978,51.6032,362338.0
2019-10-03 14:00:00,67.81,67.9,67.72,67.87,424735.0,51.5956,51.6641,51.5271,51.6413,424735.0
2019-10-03 14:30:00,67.86,67.89,67.76,67.79,484914.0,51.6337,51.6565,51.5576,51.5804,484914.0
2019-10-03 15:00:00,67.8,67.84,67.71,67.77,670167.0,51.588,51.6184,51.5195,51.5652,670167.0
2019-10-03 15:30:00,67.77,68.0,67.61,68.0,1291869.0,51.5652,51.7402,51.4434,51.7402,1291869.0
2019-10-04 09:30:00,68.1,68.35,67.86,68.3,1038808.0,51.8163,52.0065,51.6337,51.9684,1038808.0
2019-10-04 10:00:00,68.31,68.44,68.01,68.03,541061.0,51.9761,52.075,51.7478,51.763,541061.0
2019-10-04 10:30:00,68.01,68.04,67.82,67.97,493506.0,51.7478,51.7706,51.6032,51.7173,493506.0
2019-10-04 11:00:00,67.98,68.12,67.94,68.09,419282.0,51.725,51.8315,51.6945,51.8087,419282.0
2019-10-04 11:30:00,68.09,68.22,67.95,68.04,396358.0,51.8087,51.9076,51.7021,51.7706,396358.0
2019-10-04 12:00:00,68.04,68.26,68.01,68.24,415988.0,51.7706,51.938,51.7478,51.9228,415988.0
2019-10-04 12:30:00,68.25,68.25,68.12,68.22,261400.0,51.9304,51.9304,51.8315,51.9076,261400.0
2019-10-04 13:00:00,68.22,68.35,68.17,68.35,326055.0,51.9076,52.0065,51.8695,52.0065,326055.0
2019-10-04 13:30:00,68.35,68.42,68.3,68.38,407820.0,52.0065,52.0597,51.9684,52.0293,407820.0
2019-10-04 14:00:00,68.38,68.57,68.37,68.54,512774.0,52.0293,52.1739,52.0217,52.1511,512774.0
2019-10-04 14:30:00,68.54,68.58,68.47,68.53,484033.0,52.1511,52.1815,52.0978,52.1434,484033.0
2019-10-04 15:00:00,68.53,68.75,68.53,68.72,506730.0,52.1434,52.3108,52.1434,52.288,506730.0
2019-10-04 15:30:00,68.72,69.07,68.71,68.94,1707915.0,52.288,52.5543,52.2804,52.4554,1707915.0
2019-10-07 09:30:00,68.7,68.71,68.27,68.51,825895.0,52.2728,52.2804,51.9456,52.1282,825895.0
2019-10-07 10:00:00,68.52,68.81,68.45,68.75,530633.0,52.1358,52.3565,52.0826,52.3108,530633.0
2019-10-07 10:30:00,68.76,68.82,68.63,68.72,471295.0,52.3184,52.3641,52.2195,52.288,471295.0
2019-10-07 11:00:00,68.71,68.97,68.7,68.9,542223.0,52.2804,52.4782,52.2728,52.425,542223.0
2019-10-07 11:30:00,68.9,69.03,68.79,68.81,392562.0,52.425,52.5239,52.3413,52.3565,392562.0
2019-10-07 12:00:00,68.81,68.9,68.75,68.81,268287.0,52.3565,52.425,52.3108,52.3565,268287.0
2019-10-07 12:30:00,68.8,68.83,68.7,68.71,259580.0,52.3489,52.3717,52.2728,52.2804,259580.0
2019-10-07 13:00:00,68.71,68.73,68.54,68.55,301010.0,52.2804,52.2956,52.1511,52.1587,301010.0
2019-10-07 13:30:00,68.55,68.82,68.54,68.68,395865.0,52.1587,52.3641,52.1511,52.2576,395865.0
2019-10-07 14:00:00,68.69,68.7,68.43,68.47,459047.0,52.2652,52.2728,52.0674,52.0978,459047.0
2019-10-07 14:30:00,68.46,68.49,68.23,68.34,355119.0,52.0902,52.113,51.9152,51.9989,355119.0
2019-10-07 15:00:00,68.35,68.42,68.28,68.36,315100.0,52.0065,52.0597,51.9532,52.0141,315100.0
2019-10-07 15:30:00,68.37,68.37,68.03,68.05,1330061.0,52.0217,52.0217,51.763,51.7782,1330061.0
2019-10-08 09:30:00,67.54,67.87,67.45,67.82,852548.0,51.3902,51.6413,51.3217,51.6032,852548.0
2019-10-08 10:00:00,67.83,67.92,67.57,67.65,678595.0,51.6108,51.6793,51.413,51.4739,678595.0
2019-10-08 10:30:00,67.64,67.73,67.34,67.48,610336.0,51.4663,51.5347,51.238,51.3445,610336.0
2019-10-08 11:00:00,67.47,67.49,67.16,67.21,413394.0,51.3369,51.3521,51.101,51.1391,413394.0
2019-10-08 11:30:00,67.2,67.2,66.98,67.08,558873.0,51.1315,51.1315,50.9641,51.0402,558873.0
2019-10-08 12:00:00,67.08,67.19,67.04,67.15,257777.0,51.0402,51.1239,51.0097,51.0934,257777.0
2019-10-08 12:30:00,67.15,67.36,67.06,67.19,352054.0,51.0934,51.2532,51.0249,51.1239,352054.0
2019-10-08 13:00:00,67.2,67.28,67.12,67.26,224261.0,51.1315,51.1923,51.0706,51.1771,224261.0
2019-10-08 13:30:00,67.26,67.31,67.16,67.21,270472.0,51.1771,51.2152,51.101,51.1391,270472.0
2019-10-08 14:00:00,67.21,67.29,67.12,67.17,279009.0,51.1391,51.1999,51.0706,51.1086,279009.0
2019-10-08 14:30:00,67.17,67.31,66.94,67.22,617807.0,51.1086,51.2152,50.9336,51.1467,617807.0
2019-10-08 15:00:00,67.21,67.32,66.97,67.14,503626.0,51.1391,51.2228,50.9565,51.0858,503626.0
2019-10-08 15:30:00,67.14,67.21,66.64,66.69,1371507.0,51.0858,51.1391,50.7054,50.7434,1371507.0
2019-10-09 09:30:00,67.3,67.7,67.2,67.48,724163.0,51.2076,51.5119,51.1315,51.3445,724163.0
2019-10-09 10:00:00,67.49,67.54,67.29,67.53,492337.0,51.3521,51.3902,51.1999,51.3826,492337.0
2019-10-09 10:30:00,67.53,67.55,67.21,67.32,472066.0,51.3826,51.3978,51.1391,51.2228,472066.0
2019-10-09 11:00:00,67.33,67.43,67.2,67.4,345385.0,51.2304,51.3065,51.1315,51.2836,345385.0
2019-10-09 11:30:00,67.39,67.55,67.26,67.35,317995.0,51.276,51.3978,51.1771,51.2456,317995.0
2019-10-09 12:00:00,67.36,67.51,67.26,67.45,274174.0,51.2532,51.3673,51.1771,51.3217,274174.0
2019-10-09 12:30:00,67.45,67.49,67.32,67.38,483257.0,51.3217,51.3521,51.2228,51.2684,483257.0
2019-10-09 13:00:00,67.38,67.5,67.31,67.36,335254.0,51.2684,51.3597,51.2152,51.2532,335254.0
2019-10-09 13:30:00,67.36,67.45,67.33,67.42,285537.0,51.2532,51.3217,51.2304,51.2989,285537.0
2019-10-09 14:00:00,67.42,67.51,67.37,67.49,481328.0,51.2989,51.3673,51.2608,51.3521,481328.0
2019-10-09 14:30:00,67.49,67.63,67.47,67.56,342546.0,51.3521,51.4586,51.3369,51.4054,342546.0
2019-10-09 15:00:00,67.55,67.65,67.52,67.65,419976.0,51.3978,51.4739,51.375,51.4739,419976.0
2019-10-09 15:30:00,67.65,67.67,67.28,67.44,1220097.0,51.4739,51.4891,51.1923,51.3141,1220097.0
2019-10-10 09:30:00,67.43,68.07,67.38,68.03,793076.0,51.3065,51.7934,51.2684,51.763,793076.0
2019-10-10 10:00:00,68.03,68.19,67.95,68.07,424165.0,51.763,51.8847,51.7021,51.7934,424165.0
2019-10-10 10:30:00,68.07,68.19,67.94,68.18,352498.0,51.7934,51.8847,51.6945,51.8771,352498.0
2019-10-10 11:00:00,68.18,68.29,68.1,68.17,282241.0,51.8771,51.9608,51.8163,51.8695,282241.0
2019-10-10 11:30:00,68.17,68.24,68.07,68.13,252413.0,51.8695,51.9228,51.7934,51.8391,252413.0
2019-10-10 12:00:00,68.14,68.19,68.04,68.11,165221.0,51.8467,51.8847,51.7706,51.8239,165221.0
2019-10-10 12:30:00,68.11,68.13,67.95,68.06,194084.0,51.8239,51.8391,51.7021,51.7858,194084.0
2019-10-10 13:00:00,68.05,68.12,67.97,67.99,165070.0,51.7782,51.8315,51.7173,51.7326,165070.0
2019-10-10 13:30:00,67.99,68.17,67.91,68.05,248117.0,51.7326,51.8695,51.6717,51.7782,248117.0
2019-10-10 14:00:00,68.05,68.16,67.93,68.03,536610.0,51.7782,51.8619,51.6869,51.763,536610.0
2019-10-10 14:30:00,68.03,68.17,68.02,68.15,221906.0,51.763,51.8695,51.7554,51.8543,221906.0
2019-10-10 15:00:00,68.15,68.33,68.13,68.31,323740.0,51.8543,51.9913,51.8391,51.9761,323740.0
2019-10-10 15:30:00,68.31,68.36,68.18,68.27,1100181.0,51.9761,52.0141,51.8771,51.9456,1100181.0
2019-10-11 09:30:00,68.98,69.22,68.88,69.09,842993.0,52.4858,52.6685,52.4098,52.5695,842993.0
2019-10-11 10:00:00,69.1,69.29,69.09,69.25,478425.0,52.5771,52.7217,52.5695,52.6913,478425.0
2019-10-11 10:30:00,69.25,69.28,69.08,69.13,358260.0,52.6913,52.7141,52.5619,52.6,358260.0
2019-10-11 11:00:00,69.14,69.43,69.14,69.38,479588.0,52.6076,52.8282,52.6076,52.7902,479588.0
2019-10-11 11:30:00,69.39,69.49,69.12,69.13,492539.0,52.7978,52.8739,52.5924,52.6,492539.0
2019-10-11 12:00:00,69.13,69.16,69.04,69.12,316876.0,52.6,52.6228,52.5315,52.5924,316876.0
2019-10-11 12:30:00,69.13,69.2,68.9,69.18,387935.0,52.6,52.6532,52.425,52.638,387935.0
2019-10-11 13:00:00,69.19,69.41,69.15,69.22,394255.0,52.6456,52.813,52.6152,52.6685,394255.0
2019-10-11 13:30:00,69.23,69.38,69.16,69.34,290357.0,52.6761,52.7902,52.6228,52.7598,290357.0
2019-10-11 14:00:00,69.35,69.44,69.25,69.4,329055.0,52.7674,52.8359,52.6913,52.8054,329055.0
2019-10-11 14:30:00,69.4,69.48,69.37,69.39,401206.0,52.8054,52.8663,52.7826,52.7978,401206.0
2019-10-11 15:00:00,69.38,69.39,69.22,69.28,523827.0,52.7902,52.7978,52.6685,52.7141,523827.0
2019-10-11 15:30:00,69.28,69.4,68.91,68.96,1839622.0,52.7141,52.8054,52.4326,52.4706,1839622.0
2019-10-14 09:30:00,68.6,68.87,68.6,68.83,478816.0,52.1967,52.4021,52.1967,52.3717,478816.0
2019-10-14 10:00:00,68.83,68.91,68.63,68.63,308817.0,52.3717,52.4326,52.2195,52.2195,308817.0
2019-10-14 10:30:00,68.64,68.78,68.59,68.77,282522.0,52.2271,52.3337,52.1891,52.3261,282522.0
2019-10-14 11:00:00,68.77,68.92,68.73,68.87,218838.0,52.3261,52.4402,52.2956,52.4021,218838.0
2019-10-14 11:30:00,68.87,69.03,68.84,68.98,223719.0,52.4021,52.5239,52.3793,52.4858,223719.0
2019-10-14 12:00:00,68.98,69.05,68.92,69.02,194514.0,52.4858,52.5391,52.4402,52.5163,194514.0
2019-10-14 12:30:00,69.03,69.2,69.01,69.19,158900.0,52.5239,52.6532,52.5087,52.6456,158900.0
2019-10-14 13:00:00,69.18,69.27,69.16,69.23,184368.0,52.638,52.7065,52.6228,52.6761,184368.0
2019-10-14 13:30:00,69.23,69.31,69.19,69.3,227401.0,52.6761,52.7369,52.6456,52.7293,227401.0
2019-10-14 14:00:00,69.3,69.37,69.28,69.28,172821.0,52.7293,52.7826,52.7141,52.7141,172821.0
2019-10-14 14:30:00,69.29,69.3,69.12,69.18,190823.0,52.7217,52.7293,52.5924,52.638,190823.0
2019-10-14 15:00:00,69.17,69.23,69.14,69.19,216300.0,52.6304,52.6761,52.6076,52.6456,216300.0
2019-10-14 15:30:00,69.2,69.25,69.1,69.19,883321.0,52.6532,52.6913,52.5771,52.6456,883321.0
2019-10-15 09:30:00,69.06,69.38,69.01,69.31,568502.0,52.5467,52.7902,52.5087,52.7369,568502.0
2019-10-15 10:00:00,69.31,69.54,69.22,69.49,390858.0,52.7369,52.9119,52.6685,52.8739,390858.0
2019-10-15 10:30:00,69.5,69.76,69.47,69.74,424688.0,52.8815,53.0793,52.8587,53.0641,424688.0
2019-10-15 11:00:00,69.74,69.91,69.74,69.88,543084.0,53.0641,53.1935,53.0641,53.1706,543084.0
2019-10-15 11:30:00,69.88,69.94,69.77,69.88,319040.0,53.1706,53.2163,53.0869,53.1706,319040.0
2019-10-15 12:00:00,69.88,69.92,69.82,69.82,224366.0,53.1706,53.2011,53.125,53.125,224366.0
2019-10-15 12:30:00,69.82,70.0,69.81,69.97,259711.0,53.125,53.2619,53.1174,53.2391,259711.0
2019-10-15 13:00:00,69.97,69.99,69.91,69.94,194129.0,53.2391,53.2543,53.1935,53.2163,194129.0
2019-10-15 13:30:00,69.95,69.96,69.86,69.86,185722.0,53.2239,53.2315,53.1554,53.1554,185722.0
2019-10-15 14:00:00,69.85,69.86,69.65,69.66,301015.0,53.1478,53.1554,52.9956,53.0032,301015.0
2019-10-15 14:30:00,69.66,69.68,69.45,69.47,246902.0,53.0032,53.0185,52.8435,52.8587,246902.0
2019-10-15 15:00:00,69.47,69.52,69.41,69.52,240027.0,52.8587,52.8967,52.813,52.8967,240027.0
2019-10-15 15:30:00,69.52,69.54,69.38,69.4,830006.0,52.8967,52.9119,52.7902,52.8054,830006.0
2019-10-16 09:30:00,69.21,69.53,69.19,69.34,1043030.0,52.6608,52.9043,52.6456,52.7598,1043030.0
2019-10-16 10:00:00,69.34,69.42,69.14,69.16,415188.0,52.7598,52.8206,52.6076,52.6228,415188.0
2019-10-16 10:30:00,69.15,69.22,69.08,69.17,720685.0,52.6152,52.6685,52.5619,52.6304,720685.0
2019-10-16 11:00:00,69.17,69.24,69.09,69.09,314197.0,52.6304,52.6837,52.5695,52.5695,314197.0
2019-10-16 11:30:00,69.09,69.14,69.04,69.08,342038.0,52.5695,52.6076,52.5315,52.5619,342038.0
2019-10-16 12:00:00,69.08,69.13,68.86,68.89,493583.0,52.5619,52.6,52.3945,52.4174,493583.0
2019-10-16 12:30:00,68.89,68.91,68.54,68.55,499207.0,52.4174,52.4326,52.1511,52.1587,499207.0
2019-10-16 13:00:00,68.53,68.6,68.38,68.41,449589.0,52.1434,52.1967,52.0293,52.0521,449589.0
2019-10-16 13:30:00,68.41,68.55,68.39,68.4,369699.0,52.0521,52.1587,52.0369,52.0445,369699.0
2019-10-16 14:00:00,68.4,68.44,68.37,68.38,335839.0,52.0445,52.075,52.0217,52.0293,335839.0
2019-10-16 14:30:00,68.38,68.56,68.37,68.52,368824.0,52.0293,52.1663,52.0217,52.1358,368824.0
2019-10-16 15:00:00,68.52,68.52,68.38,68.39,464966.0,52.1358,52.1358,52.0293,52.0369,464966.0
2019-10-16 15:30:00,68.38,68.41,68.21,68.23,1288995.0,52.0293,52.0521,51.9,51.9152,1288995.0
2019-10-17 09:30:00,68.48,68.78,68.39,68.64,693229.0,52.1054,52.3337,52.0369,52.2271,693229.0
2019-10-17 10:00:00,68.64,68.79,68.58,68.72,451243.0,52.2271,52.3413,52.1815,52.288,451243.0
2019-10-17 10:30:00,68.73,68.89,68.67,68.71,369398.0,52.2956,52.4174,52.25,52.2804,369398.0
2019-10-17 11:00:00,68.7,68.7,68.46,68.52,544592.0,52.2728,52.2728,52.0902,52.1358,544592.0
2019-10-17 11:30:00,68.52,68.54,68.26,68.31,422518.0,52.1358,52.1511,51.938,51.9761,422518.0
2019-10-17 12:00:00,68.31,68.32,68.21,68.23,319438.0,51.9761,51.9837,51.9,51.9152,319438.0
2019-10-17 12:30:00,68.24,68.29,68.2,68.22,287662.0,51.9228,51.9608,51.8924,51.9076,287662.0
2019-10-17 13:00:00,68.21,68.37,68.2,68.34,292940.0,51.9,52.0217,51.8924,51.9989,292940.0
2019-10-17 13:30:00,68.35,68.39,68.26,68.28,339302.0,52.0065,52.0369,51.938,51.9532,339302.0
2019-10-17 14:00:00,68.28,68.29,68.15,68.24,478494.0,51.9532,51.9608,51.8543,51.9228,478494.0
2019-10-17 14:30:00,68.25,68.33,68.16,68.33,465341.0,51.9304,51.9913,51.8619,51.9913,465341.0
2019-10-17 15:00:00,68.33,68.34,68.21,68.23,491902.0,51.9913,51.9989,51.9,51.9152,491902.0
2019-10-17 15:30:00,68.23,68.26,68.08,68.14,1538362.0,51.9152,51.938,51.801,51.8467,1538362.0
2019-10-18 09:30:00,67.87,68.07,67.69,67.92,2448738.0,51.6413,51.7934,51.5043,51.6793,2448738.0
2019-10-18 10:00:00,67.91,68.06,67.84,68.04,466497.0,51.6717,51.7858,51.6184,51.7706,466497.0
2019-10-18 10:30:00,68.04,68.08,67.96,68.07,357824.0,51.7706,51.801,51.7097,51.7934,357824.0
2019-10-18 11:00:00,68.08,68.15,67.88,67.89,588933.0,51.801,51.8543,51.6489,51.6565,588933.0
2019-10-18 11:30:00,67.88,67.9,67.77,67.8,529281.0,51.6489,51.6641,51.5652,51.588,529281.0
2019-10-18 12:00:00,67.8,67.88,67.72,67.81,460310.0,51.588,51.6489,51.5271,51.5956,460310.0
2019-10-18 12:30:00,67.81,67.86,67.75,67.75,486225.0,51.5956,51.6337,51.55,51.55,486225.0
2019-10-18 13:00:00,67.76,67.84,67.7,67.7,532624.0,51.5576,51.6184,51.5119,51.5119,532624.0
2019-10-18 13:30:00,67.71,67.72,67.64,67.66,355854.0,51.5195,51.5271,51.4663,51.4815,355854.0
2019-10-18 14:00:00,67.66,67.77,67.61,67.76,465412.0,51.4815,51.5652,51.4434,51.5576,465412.0
2019-10-18 14:30:00,67.76,67.79,67.71,67.79,346649.0,51.5576,51.5804,51.5195,51.5804,346649.0
2019-10-18 15:00:00,67.78,67.87,67.76,67.82,512220.0,51.5728,51.6413,51.5576,51.6032,512220.0
2019-10-18 15:30:00,67.81,67.84,67.62,67.62,2047973.0,51.5956,51.6184,51.451,51.451,2047973.0
2019-10-21 09:30:00,67.82,68.77,67.82,68.61,1111197.0,51.6032,52.3261,51.6032,52.2043,1111197.0
2019-10-21 10:00:00,68.61,68.68,68.24,68.24,561265.0,52.2043,52.2576,51.9228,51.9228,561265.0
2019-10-21 10:30:00,68.23,68.48,68.13,68.47,744487.0,51.9152,52.1054,51.8391,52.0978,744487.0
2019-10-21 11:00:00,68.48,68.52,68.36,68.41,399570.0,52.1054,52.1358,52.0141,52.0521,399570.0
2019-10-21 11:30:00,68.42,68.67,68.39,68.64,327174.0,52.0597,52.25,52.0369,52.2271,327174.0
2019-10-21 12:00:00,68.63,68.64,68.51,68.58,488482.0,52.2195,52.2271,52.1282,52.1815,488482.0
2019-10-21 12:30:00,68.58,68.64,68.53,68.56,349813.0,52.1815,52.2271,52.1434,52.1663,349813.0
2019-10-21 13:00:00,68.56,68.62,68.54,68.58,324264.0,52.1663,52.2119,52.1511,52.1815,324264.0
2019-10-21 13:30:00,68.58,68.59,68.5,68.55,377287.0,52.1815,52.1891,52.1206,52.1587,377287.0
2019-10-21 14:00:00,68.55,68.69,68.54,68.61,498726.0,52.1587,52.2652,52.1511,52.2043,498726.0
2019-10-21 14:30:00,68.6,68.65,68.5,68.57,311792.0,52.1967,52.2348,52.1206,52.1739,311792.0
2019-10-21 15:00:00,68.57,68.62,68.51,68.62,448604.0,52.1739,52.2119,52.1282,52.2119,448604.0
2019-10-21 15:30:00,68.62,68.77,68.57,68.74,1107057.0,52.2119,52.3261,52.1739,52.3032,1107057.0
2019-10-22 09:30:00,68.78,69.09,68.65,68.86,952257.0,52.3337,52.5695,52.2348,52.3945,952257.0
2019-10-22 10:00:00,68.86,68.9,68.75,68.86,476278.0,52.3945,52.425,52.3108,52.3945,476278.0
2019-10-22 10:30:00,68.87,69.16,68.8,69.05,521783.0,52.4021,52.6228,52.3489,52.5391,521783.0
2019-10-22 11:00:00,69.05,69.29,69.04,69.28,645713.0,52.5391,52.7217,52.5315,52.7141,645713.0
2019-10-22 11:30:00,69.28,69.61,69.23,69.58,441120.0,52.7141,52.9652,52.6761,52.9424,441120.0
2019-10-22 12:00:00,69.58,69.63,69.37,69.59,435585.0,52.9424,52.9804,52.7826,52.95,435585.0
2019-10-22 12:30:00,69.58,69.63,69.46,69.47,334218.0,52.9424,52.9804,52.8511,52.8587,334218.0
2019-10-22 13:00:00,69.47,69.5,69.39,69.47,255477.0,52.8587,52.8815,52.7978,52.8587,255477.0
2019-10-22 13:30:00,69.47,69.64,69.45,69.62,386087.0,52.8587,52.988,52.8435,52.9728,386087.0
2019-10-22 14:00:00,69.63,69.76,69.54,69.58,397852.0,52.9804,53.0793,52.9119,52.9424,397852.0
2019-10-22 14:30:00,69.58,69.6,69.31,69.42,415993.0,52.9424,52.9576,52.7369,52.8206,415993.0
2019-10-22 15:00:00,69.43,69.51,69.31,69.46,474421.0,52.8282,52.8891,52.7369,52.8511,474421.0
2019-10-22 15:30:00,69.45,69.48,69.08,69.11,1308443.0,52.8435,52.8663,52.5619,52.5848,1308443.0
2019-10-23 09:30:00,68.96,69.15,68.88,69.02,575207.0,52.4706,52.6152,52.4098,52.5163,575207.0
2019-10-23 10:00:00,69.01,69.01,68.78,68.82,355590.0,52.5087,52.5087,52.3337,52.3641,355590.0
2019-10-23 10:30:00,68.83,69.3,68.83,69.28,459836.0,52.3717,52.7293,52.3717,52.7141,459836.0
2019-10-23 11:00:00,69.27,69.43,69.26,69.28,327771.0,52.7065,52.8282,52.6989,52.7141,327771.0
2019-10-23 11:30:00,69.29,69.43,69.25,69.34,275792.0,52.7217,52.8282,52.6913,52.7598,275792.0
2019-10-23 12:00:00,69.34,69.54,69.34,69.53,216015.0,52.7598,52.9119,52.7598,52.9043,216015.0
2019-10-23 12:30:00,69.53,69.66,69.46,69.46,282706.0,52.9043,53.0032,52.8511,52.8511,282706.0
2019-10-23 13:00:00,69.46,69.57,69.4,69.5,251809.0,52.8511,52.9348,52.8054,52.8815,251809.0
2019-10-23 13:30:00,69.49,69.51,69.35,69.4,247758.0,52.8739,52.8891,52.7674,52.8054,247758.0
2019-10-23 14:00:00,69.4,69.54,69.36,69.51,266537.0,52.8054,52.9119,52.775,52.8891,266537.0
2019-10-23 14:30:00,69.5,69.56,69.44,69.49,350949.0,52.8815,52.9272,52.8359,52.8739,350949.0
2019-10-23 15:00:00,69.49,69.52,69.42,69.5,296632.0,52.8739,52.8967,52.8206,52.8815,296632.0
2019-10-23 15:30:00,69.49,69.76,69.47,69.75,1048117.0,52.8739,53.0793,52.8587,53.0717,1048117.0
2019-10-24 09:30:00,69.96,70.05,69.44,69.55,643474.0,53.2315,53.3,52.8359,52.9195,643474.0
2019-10-24 10:00:00,69.56,69.57,69.25,69.4,473546.0,52.9272,52.9348,52.6913,52.8054,473546.0
2019-10-24 10:30:00,69.4,69.51,69.31,69.34,327051.0,52.8054,52.8891,52.7369,52.7598,327051.0
2019-10-24 11:00:00,69.34,69.43,69.26,69.42,285136.0,52.7598,52.8282,52.6989,52.8206,285136.0
2019-10-24 11:30:00,69.41,69.45,69.25,69.37,243390.0,52.813,52.8435,52.6913,52.7826,243390.0
2019-10-24 12:00:00,69.38,69.41,69.05,69.18,252462.0,52.7902,52.813,52.5391,52.638,252462.0
2019-10-24 12:30:00,69.17,69.25,69.16,69.17,184505.0,52.6304,52.6913,52.6228,52.6304,184505.0
2019-10-24 13:00:00,69.18,69.26,69.14,69.25,166484.0,52.638,52.6989,52.6076,52.6913,166484.0
2019-10-24 13:30:00,69.25,69.27,69.11,69.15,300149.0,52.6913,52.7065,52.5848,52.6152,300149.0
2019-10-24 14:00:00,69.16,69.21,69.09,69.13,313583.0,52.6228,52.6608,52.5695,52.6,313583.0
2019-10-24 14:30:00,69.13,69.14,69.06,69.06,362682.0,52.6,52.6076,52.5467,52.5467,362682.0
2019-10-24 15:00:00,69.07,69.12,69.02,69.05,378887.0,52.5543,52.5924,52.5163,52.5391,378887.0
2019-10-24 15:30:00,69.05,69.15,69.02,69.07,1225164.0,52.5391,52.6152,52.5163,52.5543,1225164.0
2019-10-25 09:30:00,68.9,69.28,68.9,68.98,676349.0,52.425,52.7141,52.425,52.4858,676349.0
2019-10-25 10:00:00,68.98,69.11,68.9,69.06,441028.0,52.4858,52.5848,52.425,52.5467,441028.0
2019-10-25 10:30:00,69.07,69.32,69.03,69.27,390397.0,52.5543,52.7445,52.5239,52.7065,390397.0
2019-10-25 11:00:00,69.27,69.48,69.22,69.47,448216.0,52.7065,52.8663,52.6685,52.8587,448216.0
2019-10-25 11:30:00,69.47,69.48,69.33,69.34,249310.0,52.8587,52.8663,52.7522,52.7598,249310.0
2019-10-25 12:00:00,69.34,69.39,69.24,69.26,218644.0,52.7598,52.7978,52.6837,52.6989,218644.0
2019-10-25 12:30:00,69.26,69.28,69.19,69.22,262385.0,52.6989,52.7141,52.6456,52.6685,262385.0
2019-10-25 13:00:00,69.22,69.32,69.21,69.28,168107.0,52.6685,52.7445,52.6608,52.7141,168107.0
2019-10-25 13:30:00,69.29,69.34,69.25,69.31,186700.0,52.7217,52.7598,52.6913,52.7369,186700.0
2019-10-25 14:00:00,69.32,69.38,69.25,69.36,282693.0,52.7445,52.7902,52.6913,52.775,282693.0
2019-10-25 14:30:00,69.35,69.36,69.21,69.29,320081.0,52.7674,52.775,52.6608,52.7217,320081.0
2019-10-25 15:00:00,69.29,69.37,69.29,69.36,313680.0,52.7217,52.7826,52.7217,52.775,313680.0
2019-10-25 15:30:00,69.36,69.45,69.19,69.2,1652872.0,52.775,52.8435,52.6456,52.6532,1652872.0
2019-10-28 09:30:00,69.46,69.67,69.41,69.52,732732.0,52.8511,53.0109,52.813,52.8967,732732.0
2019-10-28 10:00:00,69.53,69.54,69.32,69.38,582633.0,52.9043,52.9119,52.7445,52.7902,582633.0
2019-10-28 10:30:00,69.38,69.53,69.34,69.34,519898.0,52.7902,52.9043,52.7598,52.7598,519898.0
2019-10-28 11:00:00,69.34,69.34,69.06,69.11,371537.0,52.7598,52.7598,52.5467,52.5848,371537.0
2019-10-28 11:30:00,69.11,69.15,69.03,69.04,329262.0,52.5848,52.6152,52.5239,52.5315,329262.0
2019-10-28 12:00:00,69.05,69.08,68.84,68.84,469816.0,52.5391,52.5619,52.3793,52.3793,469816.0
2019-10-28 12:30:00,68.83,68.85,68.62,68.65,413720.0,52.3717,52.3869,52.2119,52.2348,413720.0
2019-10-28 13:00:00,68.65,68.73,68.58,68.68,424805.0,52.2348,52.2956,52.1815,52.2576,424805.0
2019-10-28 13:30:00,68.68,68.79,68.65,68.73,358116.0,52.2576,52.3413,52.2348,52.2956,358116.0
2019-10-28 14:00:00,68.73,68.78,68.66,68.67,810378.0,52.2956,52.3337,52.2424,52.25,810378.0
2019-10-28 14:30:00,68.67,68.86,68.63,68.83,516201.0,52.25,52.3945,52.2195,52.3717,516201.0
2019-10-28 15:00:00,68.83,68.83,68.69,68.77,603206.0,52.3717,52.3717,52.2652,52.3261,603206.0
2019-10-28 15:30:00,68.77,68.86,68.61,68.62,1422574.0,52.3261,52.3945,52.2043,52.2119,1422574.0
2019-10-29 09:30:00,68.48,68.69,68.24,68.47,818596.0,52.1054,52.2652,51.9228,52.0978,818596.0
2019-10-29 10:00:00,68.47,68.64,68.46,68.63,608005.0,52.0978,52.2271,52.0902,52.2195,608005.0
2019-10-29 10:30:00,68.63,68.71,68.54,68.63,850051.0,52.2195,52.2804,52.1511,52.2195,850051.0
2019-10-29 11:00:00,68.63,68.72,68.6,68.72,603901.0,52.2195,52.288,52.1967,52.288,603901.0
2019-10-29 11:30:00,68.72,68.87,68.67,68.76,659798.0,52.288,52.4021,52.25,52.3184,659798.0
2019-10-29 12:00:00,68.75,68.98,68.71,68.91,553632.0,52.3108,52.4858,52.2804,52.4326,553632.0
2019-10-29 12:30:00,68.92,68.98,68.85,68.88,377115.0,52.4402,52.4858,52.3869,52.4098,377115.0
2019-10-29 13:00:00,68.88,68.91,68.79,68.9,347197.0,52.4098,52.4326,52.3413,52.425,347197.0
2019-10-29 13:30:00,68.9,69.03,68.83,68.84,824391.0,52.425,52.5239,52.3717,52.3793,824391.0
2019-10-29 14:00:00,68.84,68.85,68.64,68.66,855765.0,52.3793,52.3869,52.2271,52.2424,855765.0
2019-10-29 14:30:00,68.65,68.7,68.31,68.34,648672.0,52.2348,52.2728,51.9761,51.9989,648672.0
2019-10-29 15:00:00,68.34,68.53,68.27,68.47,831733.0,51.9989,52.1434,51.9456,52.0978,831733.0
2019-10-29 15:30:00,68.48,68.59,68.35,68.45,2069982.0,52.1054,52.1891,52.0065,52.0826,2069982.0
2019-10-30 09:30:00,68.37,68.37,68.01,68.03,714074.0,52.0217,52.0217,51.7478,51.763,714074.0
2019-10-30 10:00:00,68.03,68.21,67.79,68.05,964264.0,51.763,51.9,51.5804,51.7782,964264.0
2019-10-30 10:30:00,68.05,68.12,67.78,67.99,476549.0,51.7782,51.8315,51.5728,51.7326,476549.0
2019-10-30 11:00:00,67.98,67.99,67.76,67.82,541361.0,51.725,51.7326,51.5576,51.6032,541361.0
2019-10-30 11:30:00,67.82,67.83,67.6,67.64,647889.0,51.6032,51.6108,51.4358,51.4663,647889.0
2019-10-30 12:00:00,67.64,67.8,67.55,67.67,843071.0,51.4663,51.588,51.3978,51.4891,843071.0
2019-10-30 12:30:00,67.67,67.73,67.56,67.62,562277.0,51.4891,51.5347,51.4054,51.451,562277.0
2019-10-30 13:00:00,67.62,67.72,67.57,67.63,627199.0,51.451,51.5271,51.413,51.4586,627199.0
2019-10-30 13:30:00,67.63,67.63,67.44,67.51,689227.0,51.4586,51.4586,51.3141,51.3673,689227.0
2019-10-30 14:00:00,67.51,67.58,67.33,67.51,837067.0,51.3673,51.4206,51.2304,51.3673,837067.0
2019-10-30 14:30:00,67.51,67.53,67.27,67.5,784369.0,51.3673,51.3826,51.1847,51.3597,784369.0
2019-10-30 15:00:00,67.5,67.59,67.47,67.56,621429.0,51.3597,51.4282,51.3369,51.4054,621429.0
2019-10-30 15:30:00,67.55,67.77,67.48,67.74,1312683.0,51.3978,51.5652,51.3445,51.5423,1312683.0
2019-10-31 09:30:00,67.51,67.54,67.26,67.45,1115616.0,51.3673,51.3902,51.1771,51.3217,1115616.0
2019-10-31 10:00:00,67.45,67.45,67.17,67.32,953097.0,51.3217,51.3217,51.1086,51.2228,953097.0
2019-10-31 10:30:00,67.32,67.33,67.14,67.24,686873.0,51.2228,51.2304,51.0858,51.1619,686873.0
2019-10-31 11:00:00,67.24,67.46,67.21,67.28,569365.0,51.1619,51.3293,51.1391,51.1923,569365.0
2019-10-31 11:30:00,67.28,67.59,67.23,67.5,474297.0,51.1923,51.4282,51.1543,51.3597,474297.0
2019-10-31 12:00:00,67.51,67.54,67.36,67.4,447100.0,51.3673,51.3902,51.2532,51.2836,447100.0
2019-10-31 12:30:00,67.39,67.44,67.25,67.32,399540.0,51.276,51.3141,51.1695,51.2228,399540.0
2019-10-31 13:00:00,67.32,67.41,67.26,67.33,485833.0,51.2228,51.2913,51.1771,51.2304,485833.0
2019-10-31 13:30:00,67.32,67.35,67.21,67.22,482994.0,51.2228,51.2456,51.1391,51.1467,482994.0
2019-10-31 14:00:00,67.21,67.49,67.21,67.44,550904.0,51.1391,51.3521,51.1391,51.3141,550904.0
2019-10-31 14:30:00,67.44,67.44,67.31,67.39,676798.0,51.3141,51.3141,51.2152,51.276,676798.0
2019-10-31 15:00:00,67.4,67.44,67.28,67.3,889000.0,51.2836,51.3141,51.1923,51.2076,889000.0
2019-10-31 15:30:00,67.3,67.68,67.29,67.57,2001113.0,51.2076,51.4967,51.1999,51.413,2001113.0
2019-11-01 09:30:00,68.39,68.83,68.31,68.39,2091603.0,52.0369,52.3717,51.9761,52.0369,2091603.0
2019-11-01 10:00:00,68.39,68.75,68.31,68.67,830421.0,52.0369,52.3108,51.9761,52.25,830421.0
2019-11-01 10:30:00,68.67,69.06,68.64,68.98,871687.0,52.25,52.5467,52.2271,52.4858,871687.0
2019-11-01 11:00:00,68.98,69.29,68.96,69.26,661289.0,52.4858,52.7217,52.4706,52.6989,661289.0
2019-11-01 11:30:00,69.26,69.43,69.18,69.41,671335.0,52.6989,52.8282,52.638,52.813,671335.0
2019-11-01 12:00:00,69.41,69.42,69.03,69.15,576076.0,52.813,52.8206,52.5239,52.6152,576076.0
2019-11-01 12:30:00,69.15,69.23,69.08,69.09,413007.0,52.6152,52.6761,52.5619,52.5695,413007.0
2019-11-01 13:00:00,69.09,69.29,69.09,69.25,310069.0,52.5695,52.7217,52.5695,52.6913,310069.0
2019-11-01 13:30:00,69.25,69.42,69.24,69.38,502186.0,52.6913,52.8206,52.6837,52.7902,502186.0
2019-11-01 14:00:00,69.37,69.44,69.28,69.42,472611.0,52.7826,52.8359,52.7141,52.8206,472611.0
2019-11-01 14:30:00,69.42,69.51,69.36,69.46,622851.0,52.8206,52.8891,52.775,52.8511,622851.0
2019-11-01 15:00:00,69.46,69.59,69.38,69.51,774323.0,52.8511,52.95,52.7902,52.8891,774323.0
2019-11-01 15:30:00,69.51,69.61,69.42,69.59,1756105.0,52.8891,52.9652,52.8206,52.95,1756105.0
2019-11-04 09:30:00,70.07,70.67,69.94,70.67,1513689.0,53.3152,53.7717,53.2163,53.7717,1513689.0
2019-11-04 10:00:00,70.67,70.79,70.57,70.79,884268.0,53.7717,53.863,53.6957,53.863,884268.0
2019-11-04 10:30:00,70.79,71.1,70.73,71.05,1044183.0,53.863,54.0989,53.8174,54.0609,1044183.0
2019-11-04 11:00:00,71.04,71.22,70.97,71.18,810219.0,54.0533,54.1902,54.0,54.1598,810219.0
2019-11-04 11:30:00,71.18,71.67,71.16,71.64,976999.0,54.1598,54.5326,54.1446,54.5098,976999.0
2019-11-04 12:00:00,71.65,71.78,71.47,71.76,965497.0,54.5174,54.6163,54.3804,54.6011,965497.0
2019-11-04 12:30:00,71.75,71.79,71.58,71.64,555684.0,54.5935,54.6239,54.4641,54.5098,555684.0
2019-11-04 13:00:00,71.65,71.74,71.57,71.66,334228.0,54.5174,54.5859,54.4565,54.525,334228.0
2019-11-04 13:30:00,71.66,71.66,71.48,71.57,429444.0,54.525,54.525,54.3881,54.4565,429444.0
2019-11-04 14:00:00,71.58,71.7,71.49,71.7,591279.0,54.4641,54.5555,54.3957,54.5555,591279.0
2019-11-04 14:30:00,71.7,71.86,71.63,71.68,729411.0,54.5555,54.6772,54.5022,54.5402,729411.0
2019-11-04 15:00:00,71.68,71.87,71.67,71.71,883968.0,54.5402,54.6848,54.5326,54.5631,883968.0
2019-11-04 15:30:00,71.71,71.82,71.54,71.67,1879459.0,54.5631,54.6468,54.4337,54.5326,1879459.0
2019-11-05 09:30:00,72.04,72.3,71.85,72.19,1571658.0,54.8142,55.012,54.6696,54.9283,1571658.0
2019-11-05 10:00:00,72.19,72.6,72.18,72.49,1171994.0,54.9283,55.2402,54.9207,55.1565,1171994.0
2019-11-05 10:30:00,72.49,72.92,72.48,72.86,1022595.0,55.1565,55.4837,55.1489,55.4381,1022595.0
2019-11-05 11:00:00,72.86,72.99,72.66,72.72,849892.0,55.4381,55.537,55.2859,55.3316,849892.0
2019-11-05 11:30:00,72.7,72.77,72.22,72.48,828996.0,55.3163,55.3696,54.9511,55.1489,828996.0
2019-11-05 12:00:00,72.48,72.54,72.38,72.44,604411.0,55.1489,55.1946,55.0729,55.1185,604411.0
2019-11-05 12:30:00,72.44,72.65,72.4,72.61,415761.0,55.1185,55.2783,55.0881,55.2479,415761.0
2019-11-05 13:00:00,72.6,72.69,72.55,72.66,378707.0,55.2402,55.3087,55.2022,55.2859,378707.0
2019-11-05 13:30:00,72.65,72.84,72.63,72.81,488586.0,55.2783,55.4229,55.2631,55.4,488586.0
2019-11-05 14:00:00,72.81,72.84,72.71,72.81,517433.0,55.4,55.4229,55.3239,55.4,517433.0
2019-11-05 14:30:00,72.81,72.88,72.77,72.81,480109.0,55.4,55.4533,55.3696,55.4,480109.0
2019-11-05 15:00:00,72.81,72.83,72.71,72.78,566614.0,55.4,55.4153,55.3239,55.3772,566614.0
2019-11-05 15:30:00,72.78,73.12,72.77,73.09,2378409.0,55.3772,55.6359,55.3696,55.6131,2378409.0
2019-11-06 09:30:00,72.73,72.8,72.14,72.54,1115462.0,55.3392,55.3924,54.8902,55.1946,1115462.0
2019-11-06 10:00:00,72.53,72.87,72.44,72.63,905614.0,55.187,55.4457,55.1185,55.2631,905614.0
2019-11-06 10:30:00,72.62,72.62,71.95,72.05,918369.0,55.2555,55.2555,54.7457,54.8218,918369.0
2019-11-06 11:00:00,72.05,72.08,71.88,71.93,638137.0,54.8218,54.8446,54.6924,54.7305,638137.0
2019-11-06 11:30:00,71.92,72.03,71.57,71.64,770129.0,54.7228,54.8065,54.4565,54.5098,770129.0
2019-11-06 12:00:00,71.65,71.76,71.52,71.56,459033.0,54.5174,54.6011,54.4185,54.4489,459033.0
2019-11-06 12:30:00,71.56,71.61,71.35,71.42,442573.0,54.4489,54.487,54.2891,54.3424,442573.0
2019-11-06 13:00:00,71.42,71.46,71.28,71.34,579011.0,54.3424,54.3728,54.2359,54.2815,579011.0
2019-11-06 13:30:00,71.33,71.66,71.2,71.62,475552.0,54.2739,54.525,54.175,54.4946,475552.0
2019-11-06 14:00:00,71.62,71.67,71.47,71.52,437197.0,54.4946,54.5326,54.3804,54.4185,437197.0
2019-11-06 14:30:00,71.52,71.55,71.43,71.44,452375.0,54.4185,54.4413,54.35,54.3576,452375.0
2019-11-06 15:00:00,71.44,71.55,71.4,71.47,497603.0,54.3576,54.4413,54.3272,54.3804,497603.0
2019-11-06 15:30:00,71.47,71.58,71.39,71.49,1547811.0,54.3804,54.4641,54.3196,54.3957,1547811.0
2019-11-07 09:30:00,72.03,72.7,72.0,72.27,1177498.0,54.8065,55.3163,54.7837,54.9892,1177498.0
2019-11-07 10:00:00,72.27,72.33,72.06,72.22,529348.0,54.9892,55.0348,54.8294,54.9511,529348.0
2019-11-07 10:30:00,72.23,72.44,72.22,72.39,640716.0,54.9587,55.1185,54.9511,55.0805,640716.0
2019-11-07 11:00:00,72.38,72.5,72.28,72.33,539520.0,55.0729,55.1642,54.9968,55.0348,539520.0
2019-11-07 11:30:00,72.32,72.45,72.19,72.38,638966.0,55.0272,55.1261,54.9283,55.0729,638966.0
2019-11-07 12:00:00,72.38,72.63,72.27,72.63,435059.0,55.0729,55.2631,54.9892,55.2631,435059.0
2019-11-07 12:30:00,72.63,72.74,72.56,72.72,395974.0,55.2631,55.3468,55.2098,55.3316,395974.0
2019-11-07 13:00:00,72.72,72.73,72.53,72.64,430107.0,55.3316,55.3392,55.187,55.2707,430107.0
2019-11-07 13:30:00,72.64,72.89,72.59,72.85,517359.0,55.2707,55.4609,55.2326,55.4305,517359.0
2019-11-07 14:00:00,72.86,72.99,72.82,72.92,625352.0,55.4381,55.537,55.4076,55.4837,625352.0
2019-11-07 14:30:00,72.92,73.0,72.79,72.89,792016.0,55.4837,55.5446,55.3848,55.4609,792016.0
2019-11-07 15:00:00,72.89,72.98,72.85,72.89,612491.0,55.4609,55.5294,55.4305,55.4609,612491.0
2019-11-07 15:30:00,72.89,73.03,72.81,73.0,1882890.0,55.4609,55.5674,55.4,55.5446,1882890.0
2019-11-08 09:30:00,71.61,71.8,70.81,70.86,1448011.0,55.1568,55.3031,54.5406,54.5791,1448011.0
2019-11-08 10:00:00,70.86,71.07,70.77,70.9,770555.0,54.5791,54.7409,54.5098,54.6099,770555.0
2019-11-08 10:30:00,70.9,71.2,70.81,70.94,505380.0,54.6099,54.841,54.5406,54.6407,505380.0
2019-11-08 11:00:00,70.95,71.03,70.7,70.73,495888.0,54.6484,54.7101,54.4559,54.479,495888.0
2019-11-08 11:30:00,70.72,71.06,70.68,71.03,413561.0,54.4713,54.7332,54.4405,54.7101,413561.0
2019-11-08 12:00:00,71.03,71.06,70.88,70.94,587693.0,54.7101,54.7332,54.5945,54.6407,587693.0
2019-11-08 12:30:00,70.94,70.95,70.81,70.84,386111.0,54.6407,54.6484,54.5406,54.5637,386111.0
2019-11-08 13:00:00,70.85,70.86,70.71,70.77,325504.0,54.5714,54.5791,54.4636,54.5098,325504.0
2019-11-08 13:30:00,70.78,70.79,70.66,70.72,546519.0,54.5175,54.5252,54.4251,54.4713,546519.0
2019-11-08 14:00:00,70.72,70.74,70.68,70.71,342417.0,54.4713,54.4867,54.4405,54.4636,342417.0
2019-11-08 14:30:00,70.71,70.79,70.69,70.76,571613.0,54.4636,54.5252,54.4482,54.5021,571613.0
2019-11-08 15:00:00,70.76,70.9,70.76,70.87,649185.0,54.5021,54.6099,54.5021,54.5868,649185.0
2019-11-08 15:30:00,70.87,70.89,70.76,70.77,1817128.0,54.5868,54.6022,54.5021,54.5098,1817128.0
2019-11-11 09:30:00,70.21,70.29,69.97,70.18,1353380.0,54.0785,54.1401,53.8936,54.0554,1353380.0
2019-11-11 10:00:00,70.18,70.34,70.02,70.24,537646.0,54.0554,54.1786,53.9321,54.1016,537646.0
2019-11-11 10:30:00,70.24,70.33,70.15,70.28,390044.0,54.1016,54.1709,54.0322,54.1324,390044.0
2019-11-11 11:00:00,70.29,70.33,70.11,70.26,400529.0,54.1401,54.1709,54.0014,54.117,400529.0
2019-11-11 11:30:00,70.26,70.48,70.19,70.37,404586.0,54.117,54.2864,54.0631,54.2017,404586.0
2019-11-11 12:00:00,70.37,70.48,70.31,70.47,294514.0,54.2017,54.2864,54.1555,54.2787,294514.0
2019-11-11 12:30:00,70.48,70.58,70.39,70.44,363993.0,54.2864,54.3635,54.2171,54.2556,363993.0
2019-11-11 13:00:00,70.43,70.49,70.38,70.45,237898.0,54.2479,54.2941,54.2094,54.2633,237898.0
2019-11-11 13:30:00,70.46,70.6,70.42,70.5,320160.0,54.271,54.3789,54.2402,54.3018,320160.0
2019-11-11 14:00:00,70.5,70.6,70.44,70.54,297289.0,54.3018,54.3789,54.2556,54.3326,297289.0
2019-11-11 14:30:00,70.54,70.61,70.48,70.5,239599.0,54.3326,54.3866,54.2864,54.3018,239599.0
2019-11-11 15:00:00,70.5,70.53,70.43,70.45,406366.0,54.3018,54.3249,54.2479,54.2633,406366.0
2019-11-11 15:30:00,70.46,70.55,70.26,70.31,1345443.0,54.271,54.3403,54.117,54.1555,1345443.0
2019-11-12 09:30:00,70.27,70.36,70.05,70.28,1008908.0,54.1247,54.194,53.9552,54.1324,1008908.0
2019-11-12 10:00:00,70.28,70.4,70.19,70.35,764940.0,54.1324,54.2248,54.0631,54.1863,764940.0
2019-11-12 10:30:00,70.35,70.41,70.12,70.12,938143.0,54.1863,54.2325,54.0091,54.0091,938143.0
2019-11-12 11:00:00,70.13,70.26,70.02,70.03,595224.0,54.0168,54.117,53.9321,53.9398,595224.0
2019-11-12 11:30:00,70.03,70.06,69.7,69.78,614266.0,53.9398,53.9629,53.6856,53.7473,614266.0
2019-11-12 12:00:00,69.78,69.85,69.56,69.7,447900.0,53.7473,53.8012,53.5778,53.6856,447900.0
2019-11-12 12:30:00,69.7,69.71,69.32,69.42,577610.0,53.6856,53.6933,53.393,53.47,577610.0
2019-11-12 13:00:00,69.42,69.67,69.39,69.53,641273.0,53.47,53.6625,53.4469,53.5547,641273.0
2019-11-12 13:30:00,69.54,69.65,69.47,69.52,404445.0,53.5624,53.6471,53.5085,53.547,404445.0
2019-11-12 14:00:00,69.52,69.52,69.21,69.31,498367.0,53.547,53.547,53.3082,53.3852,498367.0
2019-11-12 14:30:00,69.3,69.34,69.01,69.1,782987.0,53.3775,53.4084,53.1542,53.2235,782987.0
2019-11-12 15:00:00,69.1,69.17,68.98,69.17,1303333.0,53.2235,53.2774,53.1311,53.2774,1303333.0
2019-11-12 15:30:00,69.17,69.39,69.13,69.38,1780270.0,53.2774,53.4469,53.2466,53.4392,1780270.0
2019-11-13 09:30:00,69.02,69.15,68.74,68.84,1199810.0,53.1619,53.262,52.9462,53.0232,1199810.0
2019-11-13 10:00:00,68.86,69.13,68.82,68.92,770871.0,53.0386,53.2466,53.0078,53.0849,770871.0
2019-11-13 10:30:00,68.92,68.96,68.77,68.8,385109.0,53.0849,53.1157,52.9693,52.9924,385109.0
2019-11-13 11:00:00,68.8,69.01,68.68,68.88,665848.0,52.9924,53.1542,52.9,53.054,665848.0
2019-11-13 11:30:00,68.89,69.14,68.83,68.95,795603.0,53.0617,53.2543,53.0155,53.108,795603.0
2019-11-13 12:00:00,68.95,69.0,68.86,68.94,331060.0,53.108,53.1465,53.0386,53.1003,331060.0
2019-11-13 12:30:00,68.95,69.08,68.94,69.05,437289.0,53.108,53.2081,53.1003,53.185,437289.0
2019-11-13 13:00:00,69.04,69.09,68.94,69.02,339641.0,53.1773,53.2158,53.1003,53.1619,339641.0
2019-11-13 13:30:00,69.03,69.05,68.71,68.81,366088.0,53.1696,53.185,52.9231,53.0001,366088.0
2019-11-13 14:00:00,68.82,68.82,68.6,68.62,421264.0,53.0078,53.0078,52.8384,52.8538,421264.0
2019-11-13 14:30:00,68.61,68.8,68.6,68.76,352823.0,52.8461,52.9924,52.8384,52.9616,352823.0
2019-11-13 15:00:00,68.76,68.87,68.74,68.8,427301.0,52.9616,53.0463,52.9462,52.9924,427301.0
2019-11-13 15:30:00,68.8,68.88,68.74,68.76,1448815.0,52.9924,53.054,52.9462,52.9616,1448815.0
2019-11-14 09:30:00,68.86,68.97,68.61,68.63,964548.0,53.0386,53.1234,52.8461,52.8615,964548.0
2019-11-14 10:00:00,68.64,68.82,68.61,68.74,579321.0,52.8692,53.0078,52.8461,52.9462,579321.0
2019-11-14 10:30:00,68.75,68.77,68.52,68.56,639628.0,52.9539,52.9693,52.7768,52.8076,639628.0
2019-11-14 11:00:00,68.55,68.62,68.41,68.45,675098.0,52.7999,52.8538,52.692,52.7228,675098.0
2019-11-14 11:30:00,68.45,68.46,68.22,68.34,654977.0,52.7228,52.7305,52.5457,52.6381,654977.0
2019-11-14 12:00:00,68.34,68.52,68.32,68.48,360436.0,52.6381,52.7768,52.6227,52.746,360436.0
2019-11-14 12:30:00,68.48,68.61,68.45,68.46,460507.0,52.746,52.8461,52.7228,52.7305,460507.0
2019-11-14 13:00:00,68.47,68.48,68.29,68.4,467903.0,52.7382,52.746,52.5996,52.6843,467903.0
2019-11-14 13:30:00,68.41,68.48,68.18,68.31,501751.0,52.692,52.746,52.5149,52.615,501751.0
2019-11-14 14:00:00,68.3,68.51,68.26,68.51,356444.0,52.6073,52.7691,52.5765,52.7691,356444.0
2019-11-14 14:30:00,68.51,68.53,68.38,68.44,411167.0,52.7691,52.7845,52.6689,52.7151,411167.0
2019-11-14 15:00:00,68.44,68.52,68.43,68.51,381055.0,52.7151,52.7768,52.7074,52.7691,381055.0
2019-11-14 15:30:00,68.51,68.59,68.47,68.53,1205355.0,52.7691,52.8307,52.7382,52.7845,1205355.0
2019-11-15 09:30:00,68.71,68.96,68.69,68.79,1415476.0,52.9231,53.1157,52.9077,52.9847,1415476.0
2019-11-15 10:00:00,68.79,68.88,68.67,68.81,543076.0,52.9847,53.054,52.8923,53.0001,543076.0
2019-11-15 10:30:00,68.8,68.92,68.73,68.88,403587.0,52.9924,53.0849,52.9385,53.054,403587.0
2019-11-15 11:00:00,68.88,69.19,68.85,69.15,720941.0,53.054,53.2928,53.0309,53.262,720941.0
2019-11-15 11:30:00,69.16,69.29,69.16,69.18,462398.0,53.2697,53.3698,53.2697,53.2851,462398.0
2019-11-15 12:00:00,69.18,69.3,69.14,69.2,342645.0,53.2851,53.3775,53.2543,53.3005,342645.0
2019-11-15 12:30:00,69.21,69.3,69.18,69.21,345583.0,53.3082,53.3775,53.2851,53.3082,345583.0
2019-11-15 13:00:00,69.22,69.27,69.18,69.2,378584.0,53.3159,53.3544,53.2851,53.3005,378584.0
2019-11-15 13:30:00,69.2,69.22,69.1,69.18,325849.0,53.3005,53.3159,53.2235,53.2851,325849.0
2019-11-15 14:00:00,69.19,69.21,69.14,69.14,337462.0,53.2928,53.3082,53.2543,53.2543,337462.0
2019-11-15 14:30:00,69.14,69.18,69.08,69.16,289615.0,53.2543,53.2851,53.2081,53.2697,289615.0
2019-11-15 15:00:00,69.16,69.19,69.0,69.03,528544.0,53.2697,53.2928,53.1465,53.1696,528544.0
2019-11-15 15:30:00,69.03,69.18,68.96,69.17,1909460.0,53.1696,53.2851,53.1157,53.2774,1909460.0
2019-11-18 09:30:00,68.7,68.82,68.3,68.48,842799.0,52.9154,53.0078,52.6073,52.746,842799.0
2019-11-18 10:00:00,68.48,68.66,68.4,68.51,670019.0,52.746,52.8846,52.6843,52.7691,670019.0
2019-11-18 10:30:00,68.5,68.58,68.45,68.56,476967.0,52.7614,52.823,52.7228,52.8076,476967.0
2019-11-18 11:00:00,68.56,68.64,68.44,68.57,536801.0,52.8076,52.8692,52.7151,52.8153,536801.0
2019-11-18 11:30:00,68.57,68.6,68.48,68.56,421338.0,52.8153,52.8384,52.746,52.8076,421338.0
2019-11-18 12:00:00,68.55,68.58,68.46,68.51,382131.0,52.7999,52.823,52.7305,52.7691,382131.0
2019-11-18 12:30:00,68.51,68.62,68.51,68.54,332321.0,52.7691,52.8538,52.7691,52.7922,332321.0
2019-11-18 13:00:00,68.55,68.56,68.4,68.49,428101.0,52.7999,52.8076,52.6843,52.7537,428101.0
2019-11-18 13:30:00,68.49,68.5,68.41,68.46,388280.0,52.7537,52.7614,52.692,52.7305,388280.0
2019-11-18 14:00:00,68.46,68.58,68.4,68.57,427588.0,52.7305,52.823,52.6843,52.8153,427588.0
2019-11-18 14:30:00,68.56,68.6,68.43,68.44,487622.0,52.8076,52.8384,52.7074,52.7151,487622.0
2019-11-18 15:00:00,68.44,68.53,68.43,68.47,498805.0,52.7151,52.7845,52.7074,52.7382,498805.0
2019-11-18 15:30:00,68.47,68.53,68.37,68.51,1371223.0,52.7382,52.7845,52.6612,52.7691,1371223.0
2019-11-19 09:30:00,68.4,68.56,68.28,68.51,732613.0,52.6843,52.8076,52.5919,52.7691,732613.0
2019-11-19 10:00:00,68.51,68.52,68.27,68.32,606242.0,52.7691,52.7768,52.5842,52.6227,606242.0
2019-11-19 10:30:00,68.33,68.34,68.12,68.25,620898.0,52.6304,52.6381,52.4687,52.5688,620898.0
2019-11-19 11:00:00,68.25,68.25,68.1,68.18,428996.0,52.5688,52.5688,52.4533,52.5149,428996.0
2019-11-19 11:30:00,68.18,68.42,68.16,68.23,483969.0,52.5149,52.6997,52.4995,52.5534,483969.0
2019-11-19 12:00:00,68.23,68.25,68.05,68.05,406748.0,52.5534,52.5688,52.4147,52.4147,406748.0
2019-11-19 12:30:00,68.05,68.09,67.95,67.99,642676.0,52.4147,52.4456,52.3377,52.3685,642676.0
2019-11-19 13:00:00,67.99,68.15,67.97,68.08,314008.0,52.3685,52.4918,52.3531,52.4379,314008.0
2019-11-19 13:30:00,68.07,68.09,67.95,67.95,328959.0,52.4302,52.4456,52.3377,52.3377,328959.0
2019-11-19 14:00:00,67.96,67.99,67.91,67.94,319100.0,52.3454,52.3685,52.3069,52.33,319100.0
2019-11-19 14:30:00,67.93,68.04,67.85,67.85,450214.0,52.3223,52.407,52.2607,52.2607,450214.0
2019-11-19 15:00:00,67.86,67.94,67.83,67.87,411996.0,52.2684,52.33,52.2453,52.2761,411996.0
2019-11-19 15:30:00,67.87,67.93,67.78,67.83,1362049.0,52.2761,52.3223,52.2068,52.2453,1362049.0
2019-11-20 09:30:00,67.67,67.71,67.32,67.35,1330497.0,52.1221,52.1529,51.8525,51.8756,1330497.0
2019-11-20 10:00:00,67.35,67.49,67.32,67.48,633106.0,51.8756,51.9834,51.8525,51.9757,633106.0
2019-11-20 10:30:00,67.48,67.97,67.48,67.9,1008207.0,51.9757,52.3531,51.9757,52.2992,1008207.0
2019-11-20 11:00:00,67.9,68.31,67.89,68.22,857803.0,52.2992,52.615,52.2915,52.5457,857803.0
2019-11-20 11:30:00,68.22,68.34,68.14,68.31,777554.0,52.5457,52.6381,52.4841,52.615,777554.0
2019-11-20 12:00:00,68.31,68.54,68.31,68.4,643667.0,52.615,52.7922,52.615,52.6843,643667.0
2019-11-20 12:30:00,68.4,68.46,67.82,68.01,812779.0,52.6843,52.7305,52.2376,52.3839,812779.0
2019-11-20 13:00:00,68.0,68.01,67.75,67.89,521904.0,52.3762,52.3839,52.1837,52.2915,521904.0
2019-11-20 13:30:00,67.9,68.15,67.85,68.09,476090.0,52.2992,52.4918,52.2607,52.4456,476090.0
2019-11-20 14:00:00,68.1,68.15,67.94,68.13,459005.0,52.4533,52.4918,52.33,52.4764,459005.0
2019-11-20 14:30:00,68.13,68.24,68.04,68.11,487061.0,52.4764,52.5611,52.407,52.461,487061.0
2019-11-20 15:00:00,68.1,68.22,68.06,68.07,460393.0,52.4533,52.5457,52.4224,52.4302,460393.0
2019-11-20 15:30:00,68.08,68.14,67.96,68.01,1363557.0,52.4379,52.4841,52.3454,52.3839,1363557.0
2019-11-21 09:30:00,68.02,69.24,67.92,69.1,1910568.0,52.3916,53.3313,52.3146,53.2235,1910568.0
2019-11-21 10:00:00,69.09,69.19,68.58,68.76,870908.0,53.2158,53.2928,52.823,52.9616,870908.0
2019-11-21 10:30:00,68.76,68.96,68.59,68.8,670843.0,52.9616,53.1157,52.8307,52.9924,670843.0
2019-11-21 11:00:00,68.79,68.82,68.61,68.63,415100.0,52.9847,53.0078,52.8461,52.8615,415100.0
2019-11-21 11:30:00,68.62,68.71,68.57,68.69,403786.0,52.8538,52.9231,52.8153,52.9077,403786.0
2019-11-21 12:00:00,68.69,69.14,68.69,69.03,496315.0,52.9077,53.2543,52.9077,53.1696,496315.0
2019-11-21 12:30:00,69.03,69.11,68.94,69.04,410560.0,53.1696,53.2312,53.1003,53.1773,410560.0
2019-11-21 13:00:00,69.03,69.12,68.88,69.11,306878.0,53.1696,53.2389,53.054,53.2312,306878.0
2019-11-21 13:30:00,69.1,69.36,69.1,69.28,603730.0,53.2235,53.4238,53.2235,53.3621,603730.0
2019-11-21 14:00:00,69.28,69.47,69.19,69.44,791987.0,53.3621,53.5085,53.2928,53.4854,791987.0
2019-11-21 14:30:00,69.44,69.53,69.42,69.51,628336.0,53.4854,53.5547,53.47,53.5393,628336.0
2019-11-21 15:00:00,69.5,69.53,69.39,69.48,593504.0,53.5316,53.5547,53.4469,53.5162,593504.0
2019-11-21 15:30:00,69.48,69.75,69.48,69.66,1926138.0,53.5162,53.7242,53.5162,53.6548,1926138.0
2019-11-22 09:30:00,69.71,70.18,69.42,69.76,1379363.0,53.6933,54.0554,53.47,53.7319,1379363.0
2019-11-22 10:00:00,69.77,69.82,69.57,69.66,777903.0,53.7396,53.7781,53.5855,53.6548,777903.0
2019-11-22 10:30:00,69.66,69.86,69.57,69.58,846669.0,53.6548,53.8089,53.5855,53.5932,846669.0
2019-11-22 11:00:00,69.58,69.59,69.33,69.51,763234.0,53.5932,53.6009,53.4007,53.5393,763234.0
2019-11-22 11:30:00,69.5,69.68,69.49,69.66,510608.0,53.5316,53.6702,53.5239,53.6548,510608.0
2019-11-22 12:00:00,69.66,69.76,69.61,69.7,392343.0,53.6548,53.7319,53.6163,53.6856,392343.0
2019-11-22 12:30:00,69.7,69.71,69.6,69.64,356732.0,53.6856,53.6933,53.6086,53.6394,356732.0
2019-11-22 13:00:00,69.65,69.7,69.6,69.64,327059.0,53.6471,53.6856,53.6086,53.6394,327059.0
2019-11-22 13:30:00,69.65,69.76,69.6,69.73,301219.0,53.6471,53.7319,53.6086,53.7087,301219.0
2019-11-22 14:00:00,69.73,69.74,69.57,69.62,359692.0,53.7087,53.7165,53.5855,53.624,359692.0
2019-11-22 14:30:00,69.63,69.71,69.62,69.68,330730.0,53.6317,53.6933,53.624,53.6702,330730.0
2019-11-22 15:00:00,69.69,69.73,69.6,69.6,430151.0,53.6779,53.7087,53.6086,53.6086,430151.0
2019-11-22 15:30:00,69.61,69.61,69.34,69.35,1359451.0,53.6163,53.6163,53.4084,53.4161,1359451.0
2019-11-25 09:30:00,69.37,69.44,68.95,68.97,746149.0,53.4315,53.4854,53.108,53.1234,746149.0
2019-11-25 10:00:00,68.97,69.21,68.87,69.06,573276.0,53.1234,53.3082,53.0463,53.1927,573276.0
2019-11-25 10:30:00,69.07,69.16,68.9,68.91,487394.0,53.2004,53.2697,53.0695,53.0772,487394.0
2019-11-25 11:00:00,68.91,69.05,68.83,68.97,410364.0,53.0772,53.185,53.0155,53.1234,410364.0
2019-11-25 11:30:00,68.97,68.97,68.77,68.78,449033.0,53.1234,53.1234,52.9693,52.977,449033.0
2019-11-25 12:00:00,68.77,68.8,68.7,68.77,416011.0,52.9693,52.9924,52.9154,52.9693,416011.0
2019-11-25 12:30:00,68.77,68.88,68.77,68.84,382816.0,52.9693,53.054,52.9693,53.0232,382816.0
2019-11-25 13:00:00,68.84,68.96,68.84,68.89,560174.0,53.0232,53.1157,53.0232,53.0617,560174.0
2019-11-25 13:30:00,68.88,68.9,68.76,68.8,389566.0,53.054,53.0695,52.9616,52.9924,389566.0
2019-11-25 14:00:00,68.8,68.86,68.77,68.77,347954.0,52.9924,53.0386,52.9693,52.9693,347954.0
2019-11-25 14:30:00,68.78,68.85,68.72,68.79,485789.0,52.977,53.0309,52.9308,52.9847,485789.0
2019-11-25 15:00:00,68.78,68.81,68.71,68.73,494292.0,52.977,53.0001,52.9231,52.9385,494292.0
2019-11-25 15:30:00,68.73,68.92,68.71,68.9,1210290.0,52.9385,53.0849,52.9231,53.0695,1210290.0
2019-11-26 09:30:00,68.92,68.92,68.54,68.85,824629.0,53.0849,53.0849,52.7922,53.0309,824629.0
2019-11-26 10:00:00,68.85,69.04,68.77,68.78,607109.0,53.0309,53.1773,52.9693,52.977,607109.0
2019-11-26 10:30:00,68.78,68.83,68.59,68.68,618009.0,52.977,53.0155,52.8307,52.9,618009.0
2019-11-26 11:00:00,68.67,68.69,68.53,68.62,434204.0,52.8923,52.9077,52.7845,52.8538,434204.0
2019-11-26 11:30:00,68.61,68.7,68.53,68.68,639236.0,52.8461,52.9154,52.7845,52.9,639236.0
2019-11-26 12:00:00,68.68,68.8,68.66,68.78,400500.0,52.9,52.9924,52.8846,52.977,400500.0
2019-11-26 12:30:00,68.77,68.83,68.66,68.7,282711.0,52.9693,53.0155,52.8846,52.9154,282711.0
2019-11-26 13:00:00,68.7,68.73,68.51,68.52,242210.0,52.9154,52.9385,52.7691,52.7768,242210.0
2019-11-26 13:30:00,68.51,68.6,68.43,68.57,308879.0,52.7691,52.8384,52.7074,52.8153,308879.0
2019-11-26 14:00:00,68.57,68.73,68.55,68.72,343236.0,52.8153,52.9385,52.7999,52.9308,343236.0
2019-11-26 14:30:00,68.72,68.79,68.66,68.72,354640.0,52.9308,52.9847,52.8846,52.9308,354640.0
2019-11-26 15:00:00,68.72,68.73,68.52,68.54,413671.0,52.9308,52.9385,52.7768,52.7922,413671.0
2019-11-26 15:30:00,68.54,68.83,68.52,68.74,1558222.0,52.7922,53.0155,52.7768,52.9462,1558222.0
2019-11-27 09:30:00,68.76,69.06,68.62,69.04,781270.0,52.9616,53.1927,52.8538,53.1773,781270.0
2019-11-27 10:00:00,69.03,69.09,68.69,68.76,352840.0,53.1696,53.2158,52.9077,52.9616,352840.0
2019-11-27 10:30:00,68.76,68.9,68.6,68.64,357901.0,52.9616,53.0695,52.8384,52.8692,357901.0
2019-11-27 11:00:00,68.64,68.69,68.52,68.53,340815.0,52.8692,52.9077,52.7768,52.7845,340815.0
2019-11-27 11:30:00,68.52,68.57,68.46,68.49,345779.0,52.7768,52.8153,52.7305,52.7537,345779.0
2019-11-27 12:00:00,68.5,68.52,68.41,68.45,308466.0,52.7614,52.7768,52.692,52.7228,308466.0
2019-11-27 12:30:00,68.44,68.49,68.42,68.46,244565.0,52.7151,52.7537,52.6997,52.7305,244565.0
2019-11-27 13:00:00,68.45,68.7,68.45,68.68,387976.0,52.7228,52.9154,52.7228,52.9,387976.0
2019-11-27 13:30:00,68.69,68.88,68.68,68.85,341025.0,52.9077,53.054,52.9,53.0309,341025.0
2019-11-27 14:00:00,68.84,68.88,68.75,68.88,286544.0,53.0232,53.054,52.9539,53.054,286544.0
2019-11-27 14:30:00,68.88,68.92,68.8,68.8,308308.0,53.054,53.0849,52.9924,52.9924,308308.0
2019-11-27 15:00:00,68.81,68.88,68.76,68.84,305130.0,53.0001,53.054,52.9616,53.0232,305130.0
2019-11-27 15:30:00,68.84,68.84,68.68,68.71,937694.0,53.0232,53.0232,52.9,52.9231,937694.0
2019-11-29 09:30:00,68.33,68.53,68.04,68.28,866142.0,52.6304,52.7845,52.407,52.5919,866142.0
2019-11-29 10:00:00,68.28,68.31,68.04,68.17,863619.0,52.5919,52.615,52.407,52.5072,863619.0
2019-11-29 10:30:00,68.18,68.26,68.12,68.21,536910.0,52.5149,52.5765,52.4687,52.538,536910.0
2019-11-29 11:00:00,68.2,68.21,68.0,68.06,611557.0,52.5303,52.538,52.3762,52.4224,611557.0
2019-11-29 11:30:00,68.05,68.26,68.03,68.23,646367.0,52.4147,52.5765,52.3993,52.5534,646367.0
2019-11-29 12:00:00,68.22,68.29,68.15,68.27,391635.0,52.5457,52.5996,52.4918,52.5842,391635.0
2019-11-29 12:30:00,68.26,68.34,68.07,68.15,1289437.0,52.5765,52.6381,52.4302,52.4918,1289437.0
2019-12-02 09:30:00,68.5,68.88,68.4,68.8,1152959.0,52.7614,53.054,52.6843,52.9924,1152959.0
2019-12-02 10:00:00,68.78,68.88,68.43,68.56,630413.0,52.977,53.054,52.7074,52.8076,630413.0
2019-12-02 10:30:00,68.56,68.72,68.4,68.56,518843.0,52.8076,52.9308,52.6843,52.8076,518843.0
2019-12-02 11:00:00,68.57,68.75,68.46,68.71,493124.0,52.8153,52.9539,52.7305,52.9231,493124.0
2019-12-02 11:30:00,68.71,68.73,68.59,68.64,428192.0,52.9231,52.9385,52.8307,52.8692,428192.0
2019-12-02 12:00:00,68.64,68.69,68.42,68.5,446136.0,52.8692,52.9077,52.6997,52.7614,446136.0
2019-12-02 12:30:00,68.5,68.58,68.46,68.48,377205.0,52.7614,52.823,52.7305,52.746,377205.0
2019-12-02 13:00:00,68.47,68.66,68.45,68.66,370438.0,52.7382,52.8846,52.7228,52.8846,370438.0
2019-12-02 13:30:00,68.65,68.71,68.6,68.66,278724.0,52.8769,52.9231,52.8384,52.8846,278724.0
2019-12-02 14:00:00,68.65,68.67,68.5,68.62,399364.0,52.8769,52.8923,52.7614,52.8538,399364.0
2019-12-02 14:30:00,68.63,68.8,68.6,68.78,475611.0,52.8615,52.9924,52.8384,52.977,475611.0
2019-12-02 15:00:00,68.78,68.79,68.46,68.5,503975.0,52.977,52.9847,52.7305,52.7614,503975.0
2019-12-02 15:30:00,68.5,68.62,68.37,68.44,1550523.0,52.7614,52.8538,52.6612,52.7151,1550523.0
2019-12-03 09:30:00,68.0,68.15,67.52,67.78,1657167.0,52.3762,52.4918,52.0065,52.2068,1657167.0
2019-12-03 10:00:00,67.78,67.86,67.56,67.72,750640.0,52.2068,52.2684,52.0373,52.1606,750640.0
2019-12-03 10:30:00,67.71,67.78,67.6,67.67,751320.0,52.1529,52.2068,52.0681,52.1221,751320.0
2019-12-03 11:00:00,67.66,67.94,67.64,67.86,674923.0,52.1144,52.33,52.0989,52.2684,674923.0
2019-12-03 11:30:00,67.86,68.05,67.81,68.02,608515.0,52.2684,52.4147,52.2299,52.3916,608515.0
2019-12-03 12:00:00,68.02,68.14,67.96,68.06,401174.0,52.3916,52.4841,52.3454,52.4224,401174.0
2019-12-03 12:30:00,68.05,68.15,67.99,68.12,488594.0,52.4147,52.4918,52.3685,52.4687,488594.0
2019-12-03 13:00:00,68.12,68.2,68.03,68.13,513777.0,52.4687,52.5303,52.3993,52.4764,513777.0
2019-12-03 13:30:00,68.13,68.23,68.08,68.15,451740.0,52.4764,52.5534,52.4379,52.4918,451740.0
2019-12-03 14:00:00,68.15,68.25,67.86,67.9,640519.0,52.4918,52.5688,52.2684,52.2992,640519.0
2019-12-03 14:30:00,67.89,67.93,67.8,67.83,467059.0,52.2915,52.3223,52.2222,52.2453,467059.0
2019-12-03 15:00:00,67.84,68.02,67.81,68.0,734684.0,52.253,52.3916,52.2299,52.3762,734684.0
2019-12-03 15:30:00,67.99,68.0,67.81,67.9,1424323.0,52.3685,52.3762,52.2299,52.2992,1424323.0
2019-12-04 09:30:00,68.22,68.53,68.14,68.43,1351689.0,52.5457,52.7845,52.4841,52.7074,1351689.0
2019-12-04 10:00:00,68.42,68.74,68.38,68.52,895732.0,52.6997,52.9462,52.6689,52.7768,895732.0
2019-12-04 10:30:00,68.52,68.63,68.39,68.53,647600.0,52.7768,52.8615,52.6766,52.7845,647600.0
2019-12-04 11:00:00,68.53,68.58,68.38,68.51,601063.0,52.7845,52.823,52.6689,52.7691,601063.0
2019-12-04 11:30:00,68.5,68.67,68.45,68.65,580649.0,52.7614,52.8923,52.7228,52.8769,580649.0
2019-12-04 12:00:00,68.65,68.65,68.52,68.57,410171.0,52.8769,52.8769,52.7768,52.8153,410171.0
2019-12-04 12:30:00,68.58,68.6,68.4,68.48,513373.0,52.823,52.8384,52.6843,52.746,513373.0
2019-12-04 13:00:00,68.49,68.54,68.36,68.54,387657.0,52.7537,52.7922,52.6535,52.7922,387657.0
2019-12-04 13:30:00,68.53,68.57,68.43,68.45,313019.0,52.7845,52.8153,52.7074,52.7228,313019.0
2019-12-04 14:00:00,68.45,68.48,68.33,68.36,405761.0,52.7228,52.746,52.6304,52.6535,405761.0
2019-12-04 14:30:00,68.36,68.45,68.33,68.36,366820.0,52.6535,52.7228,52.6304,52.6535,366820.0
2019-12-04 15:00:00,68.37,68.53,68.34,68.48,497112.0,52.6612,52.7845,52.6381,52.746,497112.0
2019-12-04 15:30:00,68.49,68.76,68.49,68.65,1409910.0,52.7537,52.9616,52.7537,52.8769,1409910.0
2019-12-05 09:30:00,68.89,68.97,68.61,68.64,972453.0,53.0617,53.1234,52.8461,52.8692,972453.0
2019-12-05 10:00:00,68.64,68.7,68.37,68.6,646383.0,52.8692,52.9154,52.6612,52.8384,646383.0
2019-12-05 10:30:00,68.61,68.7,68.42,68.44,438524.0,52.8461,52.9154,52.6997,52.7151,438524.0
2019-12-05 11:00:00,68.43,68.61,68.36,68.48,505742.0,52.7074,52.8461,52.6535,52.746,505742.0
2019-12-05 11:30:00,68.47,68.68,68.42,68.66,379971.0,52.7382,52.9,52.6997,52.8846,379971.0
2019-12-05 12:00:00,68.66,68.66,68.47,68.56,462715.0,52.8846,52.8846,52.7382,52.8076,462715.0
2019-12-05 12:30:00,68.56,68.57,68.39,68.47,323558.0,52.8076,52.8153,52.6766,52.7382,323558.0
2019-12-05 13:00:00,68.47,68.57,68.39,68.44,323951.0,52.7382,52.8153,52.6766,52.7151,323951.0
2019-12-05 13:30:00,68.43,68.49,68.37,68.45,391838.0,52.7074,52.7537,52.6612,52.7228,391838.0
2019-12-05 14:00:00,68.45,68.46,68.35,68.42,441638.0,52.7228,52.7305,52.6458,52.6997,441638.0
2019-12-05 14:30:00,68.42,68.49,68.2,68.3,541858.0,52.6997,52.7537,52.5303,52.6073,541858.0
2019-12-05 15:00:00,68.3,68.47,68.29,68.46,452718.0,52.6073,52.7382,52.5996,52.7305,452718.0
2019-12-05 15:30:00,68.46,68.54,68.33,68.41,1212969.0,52.7305,52.7922,52.6304,52.692,1212969.0
2019-12-06 09:30:00,68.76,69.87,68.76,69.72,1910577.0,52.9616,53.8166,52.9616,53.701,1910577.0
2019-12-06 10:00:00,69.71,69.84,69.55,69.55,1056019.0,53.6933,53.7935,53.5701,53.5701,1056019.0
2019-12-06 10:30:00,69.55,69.61,69.19,69.2,786716.0,53.5701,53.6163,53.2928,53.3005,786716.0
2019-12-06 11:00:00,69.19,69.5,69.19,69.47,662413.0,53.2928,53.5316,53.2928,53.5085,662413.0
2019-12-06 11:30:00,69.46,69.69,69.43,69.69,613712.0,53.5008,53.6779,53.4777,53.6779,613712.0
2019-12-06 12:00:00,69.68,69.7,69.59,69.62,594531.0,53.6702,53.6856,53.6009,53.624,594531.0
2019-12-06 12:30:00,69.63,69.69,69.57,69.63,441602.0,53.6317,53.6779,53.5855,53.6317,441602.0
2019-12-06 13:00:00,69.63,69.75,69.56,69.73,444288.0,53.6317,53.7242,53.5778,53.7087,444288.0
2019-12-06 13:30:00,69.73,69.77,69.63,69.64,536674.0,53.7087,53.7396,53.6317,53.6394,536674.0
2019-12-06 14:00:00,69.63,69.7,69.59,69.6,506859.0,53.6317,53.6856,53.6009,53.6086,506859.0
2019-12-06 14:30:00,69.59,69.6,69.45,69.5,494513.0,53.6009,53.6086,53.4931,53.5316,494513.0
2019-12-06 15:00:00,69.51,69.61,69.51,69.56,612282.0,53.5393,53.6163,53.5393,53.5778,612282.0
2019-12-06 15:30:00,69.56,69.61,69.39,69.5,1459165.0,53.5778,53.6163,53.4469,53.5316,1459165.0
2019-12-09 09:30:00,69.08,69.54,69.02,69.48,943307.0,53.2081,53.5624,53.1619,53.5162,943307.0
2019-12-09 10:00:00,69.48,69.74,69.47,69.66,481166.0,53.5162,53.7165,53.5085,53.6548,481166.0
2019-12-09 10:30:00,69.66,69.96,69.65,69.8,652990.0,53.6548,53.8859,53.6471,53.7627,652990.0
2019-12-09 11:00:00,69.8,69.95,69.68,69.95,658112.0,53.7627,53.8782,53.6702,53.8782,658112.0
2019-12-09 11:30:00,69.95,69.97,69.84,69.85,597498.0,53.8782,53.8936,53.7935,53.8012,597498.0
2019-12-09 12:00:00,69.86,69.92,69.73,69.78,643022.0,53.8089,53.8551,53.7087,53.7473,643022.0
2019-12-09 12:30:00,69.79,69.95,69.73,69.92,446324.0,53.755,53.8782,53.7087,53.8551,446324.0
2019-12-09 13:00:00,69.92,69.94,69.86,69.87,347884.0,53.8551,53.8705,53.8089,53.8166,347884.0
2019-12-09 13:30:00,69.87,69.9,69.76,69.79,363958.0,53.8166,53.8397,53.7319,53.755,363958.0
2019-12-09 14:00:00,69.8,69.8,69.6,69.65,569449.0,53.7627,53.7627,53.6086,53.6471,569449.0
2019-12-09 14:30:00,69.64,69.69,69.56,69.62,524941.0,53.6394,53.6779,53.5778,53.624,524941.0
2019-12-09 15:00:00,69.62,69.69,69.58,69.63,710902.0,53.624,53.6779,53.5932,53.6317,710902.0
2019-12-09 15:30:00,69.63,69.72,69.54,69.66,1690425.0,53.6317,53.701,53.5624,53.6548,1690425.0
2019-12-10 09:30:00,69.66,70.15,69.43,69.45,1737567.0,53.6548,54.0322,53.4777,53.4931,1737567.0
2019-12-10 10:00:00,69.45,69.63,69.36,69.62,760389.0,53.4931,53.6317,53.4238,53.624,760389.0
2019-12-10 10:30:00,69.62,69.63,69.35,69.36,730623.0,53.624,53.6317,53.4161,53.4238,730623.0
2019-12-10 11:00:00,69.37,69.38,68.97,69.13,852662.0,53.4315,53.4392,53.1234,53.2466,852662.0
2019-12-10 11:30:00,69.13,69.2,68.96,68.97,652533.0,53.2466,53.3005,53.1157,53.1234,652533.0
2019-12-10 12:00:00,68.98,69.01,68.73,68.73,748127.0,53.1311,53.1542,52.9385,52.9385,748127.0
2019-12-10 12:30:00,68.74,68.94,68.72,68.92,713975.0,52.9462,53.1003,52.9308,53.0849,713975.0
2019-12-10 13:00:00,68.92,68.99,68.78,68.8,514923.0,53.0849,53.1388,52.977,52.9924,514923.0
2019-12-10 13:30:00,68.8,68.81,68.71,68.76,439636.0,52.9924,53.0001,52.9231,52.9616,439636.0
2019-12-10 14:00:00,68.76,68.99,68.7,68.95,737359.0,52.9616,53.1388,52.9154,53.108,737359.0
2019-12-10 14:30:00,68.96,69.09,68.91,69.07,925077.0,53.1157,53.2158,53.0772,53.2004,925077.0
2019-12-10 15:00:00,69.07,69.19,69.01,69.17,718734.0,53.2004,53.2928,53.1542,53.2774,718734.0
2019-12-10 15:30:00,69.17,69.27,69.02,69.06,1654111.0,53.2774,53.3544,53.1619,53.1927,1654111.0
2019-12-11 09:30:00,68.74,69.33,68.67,69.22,1287528.0,52.9462,53.4007,52.8923,53.3159,1287528.0
2019-12-11 10:00:00,69.21,69.76,69.14,69.75,1216081.0,53.3082,53.7319,53.2543,53.7242,1216081.0
2019-12-11 10:30:00,69.75,69.75,69.28,69.36,1086811.0,53.7242,53.7242,53.3621,53.4238,1086811.0
2019-12-11 11:00:00,69.35,69.54,69.35,69.37,706275.0,53.4161,53.5624,53.4161,53.4315,706275.0
2019-12-11 11:30:00,69.37,69.4,69.26,69.3,514207.0,53.4315,53.4546,53.3467,53.3775,514207.0
2019-12-11 12:00:00,69.31,69.36,69.08,69.15,405391.0,53.3852,53.4238,53.2081,53.262,405391.0
2019-12-11 12:30:00,69.15,69.25,69.11,69.18,355751.0,53.262,53.339,53.2312,53.2851,355751.0
2019-12-11 13:00:00,69.18,69.21,69.04,69.05,442984.0,53.2851,53.3082,53.1773,53.185,442984.0
2019-12-11 13:30:00,69.06,69.08,68.93,69.04,438234.0,53.1927,53.2081,53.0926,53.1773,438234.0
2019-12-11 14:00:00,69.04,69.15,69.01,69.02,538687.0,53.1773,53.262,53.1542,53.1619,538687.0
2019-12-11 14:30:00,69.03,69.19,68.98,69.19,505580.0,53.1696,53.2928,53.1311,53.2928,505580.0
2019-12-11 15:00:00,69.19,69.2,69.01,69.09,522508.0,53.2928,53.3005,53.1542,53.2158,522508.0
2019-12-11 15:30:00,69.09,69.15,68.92,68.95,1427987.0,53.2158,53.262,53.0849,53.108,1427987.0
2019-12-12 09:30:00,68.96,69.83,68.9,69.8,1343298.0,53.1157,53.7858,53.0695,53.7627,1343298.0
2019-12-12 10:00:00,69.81,70.13,69.81,69.91,1337116.0,53.7704,54.0168,53.7704,53.8474,1337116.0
2019-12-12 10:30:00,69.92,70.05,69.79,70.0,858717.0,53.8551,53.9552,53.755,53.9167,858717.0
2019-12-12 11:00:00,70.01,70.11,69.87,70.07,765169.0,53.9244,54.0014,53.8166,53.9706,765169.0
2019-12-12 11:30:00,70.06,70.14,69.83,69.9,945454.0,53.9629,54.0245,53.7858,53.8397,945454.0
2019-12-12 12:00:00,69.9,69.92,69.63,69.7,567473.0,53.8397,53.8551,53.6317,53.6856,567473.0
2019-12-12 12:30:00,69.7,69.84,69.66,69.67,499196.0,53.6856,53.7935,53.6548,53.6625,499196.0
2019-12-12 13:00:00,69.67,69.93,69.66,69.84,527829.0,53.6625,53.8628,53.6548,53.7935,527829.0
2019-12-12 13:30:00,69.84,70.1,69.8,70.05,907640.0,53.7935,53.9937,53.7627,53.9552,907640.0
2019-12-12 14:00:00,70.05,70.07,69.91,70.0,588815.0,53.9552,53.9706,53.8474,53.9167,588815.0
2019-12-12 14:30:00,69.99,70.27,69.95,70.1,799044.0,53.909,54.1247,53.8782,53.9937,799044.0
2019-12-12 15:00:00,70.1,70.3,70.08,70.28,732075.0,53.9937,54.1478,53.9783,54.1324,732075.0
2019-12-12 15:30:00,70.29,70.38,70.16,70.35,2955232.0,54.1401,54.2094,54.04,54.1863,2955232.0
2019-12-13 09:30:00,70.48,70.52,69.77,70.0,884889.0,54.2864,54.3172,53.7396,53.9167,884889.0
2019-12-13 10:00:00,69.98,70.54,69.92,70.31,1298124.0,53.9013,54.3326,53.8551,54.1555,1298124.0
2019-12-13 10:30:00,70.3,70.3,69.81,69.82,1036433.0,54.1478,54.1478,53.7704,53.7781,1036433.0
2019-12-13 11:00:00,69.82,69.92,69.58,69.67,574775.0,53.7781,53.8551,53.5932,53.6625,574775.0
2019-12-13 11:30:00,69.66,69.99,69.63,69.98,525388.0,53.6548,53.909,53.6317,53.9013,525388.0
2019-12-13 12:00:00,69.99,70.0,69.83,69.89,491800.0,53.909,53.9167,53.7858,53.832,491800.0
2019-12-13 12:30:00,69.9,69.98,69.82,69.85,369469.0,53.8397,53.9013,53.7781,53.8012,369469.0
2019-12-13 13:00:00,69.85,69.94,69.61,69.62,437955.0,53.8012,53.8705,53.6163,53.624,437955.0
2019-12-13 13:30:00,69.63,69.67,69.51,69.55,522727.0,53.6317,53.6625,53.5393,53.5701,522727.0
2019-12-13 14:00:00,69.55,69.57,69.26,69.28,644193.0,53.5701,53.5855,53.3467,53.3621,644193.0
2019-12-13 14:30:00,69.28,69.31,69.12,69.19,719224.0,53.3621,53.3852,53.2389,53.2928,719224.0
2019-12-13 15:00:00,69.19,69.31,69.13,69.25,679494.0,53.2928,53.3852,53.2466,53.339,679494.0
2019-12-13 15:30:00,69.26,69.3,69.19,69.22,1334081.0,53.3467,53.3775,53.2928,53.3159,1334081.0
2019-12-16 09:30:00,69.7,70.04,69.7,69.93,912669.0,53.6856,53.9475,53.6856,53.8628,912669.0
2019-12-16 10:00:00,69.94,70.14,69.9,70.12,746214.0,53.8705,54.0245,53.8397,54.0091,746214.0
2019-12-16 10:30:00,70.12,70.19,69.99,69.99,605647.0,54.0091,54.0631,53.909,53.909,605647.0
2019-12-16 11:00:00,69.99,70.02,69.86,69.99,512829.0,53.909,53.9321,53.8089,53.909,512829.0
2019-12-16 11:30:00,70.0,70.09,69.89,69.93,560868.0,53.9167,53.986,53.832,53.8628,560868.0
2019-12-16 12:00:00,69.94,69.96,69.83,69.84,539563.0,53.8705,53.8859,53.7858,53.7935,539563.0
2019-12-16 12:30:00,69.84,70.1,69.81,70.06,636907.0,53.7935,53.9937,53.7704,53.9629,636907.0
2019-12-16 13:00:00,70.07,70.2,70.06,70.18,462346.0,53.9706,54.0708,53.9629,54.0554,462346.0
2019-12-16 13:30:00,70.18,70.25,70.1,70.11,504132.0,54.0554,54.1093,53.9937,54.0014,504132.0
2019-12-16 14:00:00,70.11,70.12,70.0,70.02,422621.0,54.0014,54.0091,53.9167,53.9321,422621.0
2019-12-16 14:30:00,70.03,70.14,70.02,70.06,431892.0,53.9398,54.0245,53.9321,53.9629,431892.0
2019-12-16 15:00:00,70.06,70.08,69.97,69.99,621199.0,53.9629,53.9783,53.8936,53.909,621199.0
2019-12-16 15:30:00,69.99,70.05,69.85,69.93,1814772.0,53.909,53.9552,53.8012,53.8628,1814772.0
2019-12-17 09:30:00,69.98,70.35,69.98,70.35,1532338.0,53.9013,54.1863,53.9013,54.1863,1532338.0
2019-12-17 10:00:00,70.35,70.38,70.14,70.26,730725.0,54.1863,54.2094,54.0245,54.117,730725.0
2019-12-17 10:30:00,70.25,70.31,70.05,70.06,571524.0,54.1093,54.1555,53.9552,53.9629,571524.0
2019-12-17 11:00:00,70.06,70.1,69.96,70.05,534939.0,53.9629,53.9937,53.8859,53.9552,534939.0
2019-12-17 11:30:00,70.05,70.13,69.88,70.07,437383.0,53.9552,54.0168,53.8243,53.9706,437383.0
2019-12-17 12:00:00,70.07,70.08,69.86,69.95,629992.0,53.9706,53.9783,53.8089,53.8782,629992.0
2019-12-17 12:30:00,69.95,69.98,69.88,69.91,605673.0,53.8782,53.9013,53.8243,53.8474,605673.0
2019-12-17 13:00:00,69.91,69.95,69.8,69.84,477932.0,53.8474,53.8782,53.7627,53.7935,477932.0
2019-12-17 13:30:00,69.85,69.92,69.75,69.9,549975.0,53.8012,53.8551,53.7242,53.8397,549975.0
2019-12-17 14:00:00,69.91,69.93,69.59,69.63,582990.0,53.8474,53.8628,53.6009,53.6317,582990.0
2019-12-17 14:30:00,69.62,69.65,69.36,69.37,631571.0,53.624,53.6471,53.4238,53.4315,631571.0
2019-12-17 15:00:00,69.37,69.6,69.31,69.59,948825.0,53.4315,53.6086,53.3852,53.6009,948825.0
2019-12-17 15:30:00,69.59,69.76,69.58,69.66,1881989.0,53.6009,53.7319,53.5932,53.6548,1881989.0
2019-12-18 09:30:00,69.63,69.93,69.28,69.9,1028694.0,53.6317,53.8628,53.3621,53.8397,1028694.0
2019-12-18 10:00:00,69.91,69.92,69.67,69.71,512280.0,53.8474,53.8551,53.6625,53.6933,512280.0
2019-12-18 10:30:00,69.7,70.12,69.7,70.11,770461.0,53.6856,54.0091,53.6856,54.0014,770461.0
2019-12-18 11:00:00,70.11,70.29,70.07,70.19,666787.0,54.0014,54.1401,53.9706,54.0631,666787.0
2019-12-18 11:30:00,70.19,70.22,70.0,70.06,509152.0,54.0631,54.0862,53.9167,53.9629,509152.0
2019-12-18 12:00:00,70.06,70.2,70.03,70.17,453851.0,53.9629,54.0708,53.9398,54.0477,453851.0
2019-12-18 12:30:00,70.17,70.19,69.98,70.02,401266.0,54.0477,54.0631,53.9013,53.9321,401266.0
2019-12-18 13:00:00,70.02,70.19,70.0,70.15,370662.0,53.9321,54.0631,53.9167,54.0322,370662.0
2019-12-18 13:30:00,70.15,70.17,70.09,70.11,345120.0,54.0322,54.0477,53.986,54.0014,345120.0
2019-12-18 14:00:00,70.12,70.12,69.97,70.0,428990.0,54.0091,54.0091,53.8936,53.9167,428990.0
2019-12-18 14:30:00,70.0,70.06,69.94,69.98,540160.0,53.9167,53.9629,53.8705,53.9013,540160.0
2019-12-18 15:00:00,69.98,70.0,69.91,69.98,579207.0,53.9013,53.9167,53.8474,53.9013,579207.0
2019-12-18 15:30:00,69.99,70.0,69.83,69.88,1421858.0,53.909,53.9167,53.7858,53.8243,1421858.0
2019-12-19 09:30:00,69.99,70.05,69.72,69.77,918622.0,53.909,53.9552,53.701,53.7396,918622.0
2019-12-19 10:00:00,69.76,69.83,69.46,69.59,562990.0,53.7319,53.7858,53.5008,53.6009,562990.0
2019-12-19 10:30:00,69.6,69.67,69.51,69.66,522457.0,53.6086,53.6625,53.5393,53.6548,522457.0
2019-12-19 11:00:00,69.66,69.76,69.65,69.7,403137.0,53.6548,53.7319,53.6471,53.6856,403137.0
2019-12-19 11:30:00,69.69,69.73,69.49,69.49,491397.0,53.6779,53.7087,53.5239,53.5239,491397.0
2019-12-19 12:00:00,69.49,69.56,69.42,69.5,494599.0,53.5239,53.5778,53.47,53.5316,494599.0
2019-12-19 12:30:00,69.5,69.53,69.43,69.48,401469.0,53.5316,53.5547,53.4777,53.5162,401469.0
2019-12-19 13:00:00,69.49,69.58,69.41,69.44,307622.0,53.5239,53.5932,53.4623,53.4854,307622.0
2019-12-19 13:30:00,69.44,69.5,69.41,69.43,313196.0,53.4854,53.5316,53.4623,53.4777,313196.0
2019-12-19 14:00:00,69.43,69.46,69.34,69.42,549447.0,53.4777,53.5008,53.4084,53.47,549447.0
2019-12-19 14:30:00,69.42,69.47,69.4,69.43,429893.0,53.47,53.5085,53.4546,53.4777,429893.0
2019-12-19 15:00:00,69.43,69.46,69.32,69.33,583117.0,53.4777,53.5008,53.393,53.4007,583117.0
2019-12-19 15:30:00,69.33,69.4,69.24,69.38,1678986.0,53.4007,53.4546,53.3313,53.4392,1678986.0
2019-12-20 09:30:00,69.86,69.96,69.39,69.91,6910518.0,53.8089,53.8859,53.4469,53.8474,6910518.0
2019-12-20 10:00:00,69.91,69.92,69.75,69.81,807217.0,53.8474,53.8551,53.7242,53.7704,807217.0
2019-12-20 10:30:00,69.81,69.93,69.77,69.79,574426.0,53.7704,53.8628,53.7396,53.755,574426.0
2019-12-20 11:00:00,69.8,70.14,69.79,70.14,877317.0,53.7627,54.0245,53.755,54.0245,877317.0
2019-12-20 11:30:00,70.13,70.17,70.0,70.04,677937.0,54.0168,54.0477,53.9167,53.9475,677937.0
2019-12-20 12:00:00,70.03,70.12,69.96,70.12,640270.0,53.9398,54.0091,53.8859,54.0091,640270.0
2019-12-20 12:30:00,70.12,70.23,70.1,70.19,532720.0,54.0091,54.0939,53.9937,54.0631,532720.0
2019-12-20 13:00:00,70.18,70.2,70.09,70.09,403114.0,54.0554,54.0708,53.986,53.986,403114.0
2019-12-20 13:30:00,70.09,70.11,69.95,69.97,453598.0,53.986,54.0014,53.8782,53.8936,453598.0
2019-12-20 14:00:00,69.97,69.98,69.74,69.78,591607.0,53.8936,53.9013,53.7165,53.7473,591607.0
2019-12-20 14:30:00,69.78,69.91,69.78,69.86,454854.0,53.7473,53.8474,53.7473,53.8089,454854.0
2019-12-20 15:00:00,69.86,70.11,69.82,70.09,672464.0,53.8089,54.0014,53.7781,53.986,672464.0
2019-12-20 15:30:00,70.09,70.19,69.92,69.94,2422302.0,53.986,54.0631,53.8551,53.8705,2422302.0
2019-12-23 09:30:00,69.86,70.03,69.53,70.02,1330063.0,53.8089,53.9398,53.5547,53.9321,1330063.0
2019-12-23 10:00:00,70.02,70.3,69.99,69.99,848806.0,53.9321,54.1478,53.909,53.909,848806.0
2019-12-23 10:30:00,69.99,70.25,69.96,70.11,647047.0,53.909,54.1093,53.8859,54.0014,647047.0
2019-12-23 11:00:00,70.11,70.17,70.03,70.13,447845.0,54.0014,54.0477,53.9398,54.0168,447845.0
2019-12-23 11:30:00,70.14,70.16,70.01,70.11,591899.0,54.0245,54.04,53.9244,54.0014,591899.0
2019-12-23 12:00:00,70.1,70.11,69.96,70.02,482659.0,53.9937,54.0014,53.8859,53.9321,482659.0
2019-12-23 12:30:00,70.02,70.05,69.94,70.01,503370.0,53.9321,53.9552,53.8705,53.9244,503370.0
2019-12-23 13:00:00,70.01,70.05,69.97,70.03,332939.0,53.9244,53.9552,53.8936,53.9398,332939.0
2019-12-23 13:30:00,70.03,70.04,69.92,70.0,444789.0,53.9398,53.9475,53.8551,53.9167,444789.0
2019-12-23 14:00:00,70.0,70.03,69.96,69.98,446765.0,53.9167,53.9398,53.8859,53.9013,446765.0
2019-12-23 14:30:00,69.98,70.08,69.93,70.06,500873.0,53.9013,53.9783,53.8628,53.9629,500873.0
2019-12-23 15:00:00,70.06,70.14,70.01,70.14,634782.0,53.9629,54.0245,53.9244,54.0245,634782.0
2019-12-23 15:30:00,70.14,70.3,70.11,70.29,1511904.0,54.0245,54.1478,54.0014,54.1401,1511904.0
2019-12-24 09:30:00,70.35,70.5,70.24,70.31,709422.0,54.1863,54.3018,54.1016,54.1555,709422.0
2019-12-24 10:00:00,70.31,70.34,70.13,70.19,418984.0,54.1555,54.1786,54.0168,54.0631,418984.0
2019-12-24 10:30:00,70.19,70.23,70.03,70.09,394753.0,54.0631,54.0939,53.9398,53.986,394753.0
2019-12-24 11:00:00,70.09,70.1,69.91,70.0,424135.0,53.986,53.9937,53.8474,53.9167,424135.0
2019-12-24 11:30:00,70.0,70.06,69.96,69.99,294858.0,53.9167,53.9629,53.8859,53.909,294858.0
2019-12-24 12:00:00,69.98,70.04,69.92,69.94,423299.0,53.9013,53.9475,53.8551,53.8705,423299.0
2019-12-24 12:30:00,69.93,70.04,69.92,70.02,523282.0,53.8628,53.9475,53.8551,53.9321,523282.0
2019-12-26 09:30:00,70.19,70.43,70.16,70.26,678490.0,54.0631,54.2479,54.04,54.117,678490.0
2019-12-26 10:00:00,70.27,70.4,70.23,70.39,443205.0,54.1247,54.2248,54.0939,54.2171,443205.0
2019-12-26 10:30:00,70.4,70.5,70.33,70.34,741709.0,54.2248,54.3018,54.1709,54.1786,741709.0
2019-12-26 11:00:00,70.34,70.42,70.32,70.35,480434.0,54.1786,54.2402,54.1632,54.1863,480434.0
2019-12-26 11:30:00,70.35,70.37,70.28,70.31,287963.0,54.1863,54.2017,54.1324,54.1555,287963.0
2019-12-26 12:00:00,70.31,70.41,70.29,70.31,368896.0,54.1555,54.2325,54.1401,54.1555,368896.0
2019-12-26 12:30:00,70.31,70.41,70.3,70.38,311225.0,54.1555,54.2325,54.1478,54.2094,311225.0
2019-12-26 13:00:00,70.38,70.42,70.32,70.41,370372.0,54.2094,54.2402,54.1632,54.2325,370372.0
2019-12-26 13:30:00,70.41,70.44,70.36,70.36,291484.0,54.2325,54.2556,54.194,54.194,291484.0
2019-12-26 14:00:00,70.37,70.37,70.2,70.21,494658.0,54.2017,54.2017,54.0708,54.0785,494658.0
2019-12-26 14:30:00,70.22,70.22,70.13,70.16,357688.0,54.0862,54.0862,54.0168,54.04,357688.0
2019-12-26 15:00:00,70.16,70.21,70.07,70.11,427613.0,54.04,54.0785,53.9706,54.0014,427613.0
2019-12-26 15:30:00,70.11,70.13,70.01,70.13,1027307.0,54.0014,54.0168,53.9244,54.0168,1027307.0
2019-12-27 09:30:00,70.2,70.3,70.06,70.12,772352.0,54.0708,54.1478,53.9629,54.0091,772352.0
2019-12-27 10:00:00,70.12,70.26,69.91,70.23,682238.0,54.0091,54.117,53.8474,54.0939,682238.0
2019-12-27 10:30:00,70.23,70.26,70.08,70.1,333663.0,54.0939,54.117,53.9783,53.9937,333663.0
2019-12-27 11:00:00,70.1,70.32,70.08,70.1,464641.0,53.9937,54.1632,53.9783,53.9937,464641.0
2019-12-27 11:30:00,70.1,70.3,70.05,70.26,497570.0,53.9937,54.1478,53.9552,54.117,497570.0
2019-12-27 12:00:00,70.26,70.27,70.1,70.13,436137.0,54.117,54.1247,53.9937,54.0168,436137.0
2019-12-27 12:30:00,70.12,70.16,70.03,70.12,386915.0,54.0091,54.04,53.9398,54.0091,386915.0
2019-12-27 13:00:00,70.11,70.2,70.09,70.16,295304.0,54.0014,54.0708,53.986,54.04,295304.0
2019-12-27 13:30:00,70.16,70.28,70.07,70.23,596217.0,54.04,54.1324,53.9706,54.0939,596217.0
2019-12-27 14:00:00,70.22,70.24,70.1,70.11,466666.0,54.0862,54.1016,53.9937,54.0014,466666.0
2019-12-27 14:30:00,70.11,70.22,70.11,70.2,438428.0,54.0014,54.0862,54.0014,54.0708,438428.0
2019-12-27 15:00:00,70.2,70.2,70.08,70.1,353134.0,54.0708,54.0708,53.9783,53.9937,353134.0
2019-12-27 15:30:00,70.1,70.21,69.88,69.89,1128491.0,53.9937,54.0785,53.8243,53.832,1128491.0
2019-12-30 09:30:00,70.09,70.44,69.94,70.35,1341092.0,53.986,54.2556,53.8705,54.1863,1341092.0
2019-12-30 10:00:00,70.35,70.42,69.89,69.93,775032.0,54.1863,54.2402,53.832,53.8628,775032.0
2019-12-30 10:30:00,69.94,70.29,69.9,70.28,709779.0,53.8705,54.1401,53.8397,54.1324,709779.0
2019-12-30 11:00:00,70.28,70.3,70.06,70.08,650819.0,54.1324,54.1478,53.9629,53.9783,650819.0
2019-12-30 11:30:00,70.07,70.07,69.77,69.9,825701.0,53.9706,53.9706,53.7396,53.8397,825701.0
2019-12-30 12:00:00,69.89,70.05,69.86,70.05,488250.0,53.832,53.9552,53.8089,53.9552,488250.0
2019-12-30 12:30:00,70.04,70.14,69.93,69.94,413620.0,53.9475,54.0245,53.8628,53.8705,413620.0
2019-12-30 13:00:00,69.93,70.06,69.89,69.95,476955.0,53.8628,53.9629,53.832,53.8782,476955.0
2019-12-30 13:30:00,69.95,69.98,69.82,69.87,347807.0,53.8782,53.9013,53.7781,53.8166,347807.0
2019-12-30 14:00:00,69.87,69.88,69.67,69.69,535106.0,53.8166,53.8243,53.6625,53.6779,535106.0
2019-12-30 14:30:00,69.69,69.71,69.63,69.67,526512.0,53.6779,53.6933,53.6317,53.6625,526512.0
2019-12-30 15:00:00,69.67,69.71,69.53,69.53,968217.0,53.6625,53.6933,53.5547,53.5547,968217.0
2019-12-30 15:30:00,69.54,69.56,69.4,69.48,1661610.0,53.5624,53.5778,53.4546,53.5162,1661610.0
2019-12-31 09:30:00,69.02,69.46,69.01,69.3,1043849.0,53.1619,53.5008,53.1542,53.3775,1043849.0
2019-12-31 10:00:00,69.31,69.4,69.2,69.27,953336.0,53.3852,53.4546,53.3005,53.3544,953336.0
2019-12-31 10:30:00,69.27,69.31,69.06,69.15,720662.0,53.3544,53.3852,53.1927,53.262,720662.0
2019-12-31 11:00:00,69.15,69.25,69.07,69.19,641610.0,53.262,53.339,53.2004,53.2928,641610.0
2019-12-31 11:30:00,69.2,69.53,69.17,69.39,547102.0,53.3005,53.5547,53.2774,53.4469,547102.0
2019-12-31 12:00:00,69.4,69.44,69.32,69.44,502692.0,53.4546,53.4854,53.393,53.4854,502692.0
2019-12-31 12:30:00,69.44,69.49,69.34,69.37,540629.0,53.4854,53.5239,53.4084,53.4315,540629.0
2019-12-31 13:00:00,69.37,69.46,69.33,69.41,409474.0,53.4315,53.5008,53.4007,53.4623,409474.0
2019-12-31 13:30:00,69.41,69.44,69.33,69.33,301336.0,53.4623,53.4854,53.4007,53.4007,301336.0
2019-12-31 14:00:00,69.33,69.34,69.24,69.25,392601.0,53.4007,53.4084,53.3313,53.339,392601.0
2019-12-31 14:30:00,69.25,69.32,69.24,69.31,330742.0,53.339,53.393,53.3313,53.3852,330742.0
2019-12-31 15:00:00,69.32,69.59,69.31,69.59,536814.0,53.393,53.6009,53.3852,53.6009,536814.0
2019-12-31 15:30:00,69.58,69.8,69.53,69.76,1835021.0,53.5932,53.7627,53.5547,53.7319,1835021.0
2020-01-02 09:30:00,70.24,70.84,70.23,70.78,1849780.0,54.1016,54.5637,54.0939,54.5175,1849780.0
2020-01-02 10:00:00,70.79,70.88,70.49,70.56,1016078.0,54.5252,54.5945,54.2941,54.348,1016078.0
2020-01-02 10:30:00,70.57,71.0,70.48,70.98,712449.0,54.3557,54.687,54.2864,54.6715,712449.0
2020-01-02 11:00:00,70.97,70.99,70.72,70.78,711995.0,54.6638,54.6792,54.4713,54.5175,711995.0
2020-01-02 11:30:00,70.77,70.86,70.63,70.86,478401.0,54.5098,54.5791,54.402,54.5791,478401.0
2020-01-02 12:00:00,70.86,70.99,70.84,70.9,547881.0,54.5791,54.6792,54.5637,54.6099,547881.0
2020-01-02 12:30:00,70.9,71.02,70.87,70.89,539139.0,54.6099,54.7024,54.5868,54.6022,539139.0
2020-01-02 13:00:00,70.9,70.9,70.76,70.81,361595.0,54.6099,54.6099,54.5021,54.5406,361595.0
2020-01-02 13:30:00,70.81,70.86,70.76,70.8,431669.0,54.5406,54.5791,54.5021,54.5329,431669.0
2020-01-02 14:00:00,70.8,70.82,70.7,70.75,589008.0,54.5329,54.5483,54.4559,54.4944,589008.0
2020-01-02 14:30:00,70.75,70.84,70.68,70.74,492958.0,54.4944,54.5637,54.4405,54.4867,492958.0
2020-01-02 15:00:00,70.74,70.77,70.61,70.77,549616.0,54.4867,54.5098,54.3866,54.5098,549616.0
2020-01-02 15:30:00,70.77,70.92,70.72,70.9,1329488.0,54.5098,54.6253,54.4713,54.6099,1329488.0
2020-01-03 09:30:00,71.34,71.37,70.37,70.82,3437259.0,54.9488,54.9719,54.2017,54.5483,3437259.0
2020-01-03 10:00:00,70.82,70.88,70.51,70.73,954174.0,54.5483,54.5945,54.3095,54.479,954174.0
2020-01-03 10:30:00,70.73,70.86,70.65,70.73,911468.0,54.479,54.5791,54.4174,54.479,911468.0
2020-01-03 11:00:00,70.74,70.84,70.35,70.39,1012009.0,54.4867,54.5637,54.1863,54.2171,1012009.0
2020-01-03 11:30:00,70.39,70.5,70.31,70.46,647679.0,54.2171,54.3018,54.1555,54.271,647679.0
2020-01-03 12:00:00,70.46,70.47,70.21,70.22,611426.0,54.271,54.2787,54.0785,54.0862,611426.0
2020-01-03 12:30:00,70.22,70.27,70.16,70.26,623093.0,54.0862,54.1247,54.04,54.117,623093.0
2020-01-03 13:00:00,70.26,70.46,70.23,70.35,629926.0,54.117,54.271,54.0939,54.1863,629926.0
2020-01-03 13:30:00,70.35,70.54,70.26,70.43,666683.0,54.1863,54.3326,54.117,54.2479,666683.0
2020-01-03 14:00:00,70.43,70.47,70.33,70.37,503137.0,54.2479,54.2787,54.1709,54.2017,503137.0
2020-01-03 14:30:00,70.36,70.38,70.28,70.36,469618.0,54.194,54.2094,54.1324,54.194,469618.0
2020-01-03 15:00:00,70.36,70.44,70.28,70.29,737967.0,54.194,54.2556,54.1324,54.1401,737967.0
2020-01-03 15:30:00,70.29,70.41,70.19,70.32,1733503.0,54.1401,54.2325,54.0631,54.1632,1733503.0
2020-01-06 09:30:00,70.32,70.83,70.23,70.55,2279263.0,54.1632,54.556,54.0939,54.3403,2279263.0
2020-01-06 10:00:00,70.56,70.97,70.51,70.9,1662315.0,54.348,54.6638,54.3095,54.6099,1662315.0
2020-01-06 10:30:00,70.89,70.94,70.67,70.68,1464135.0,54.6022,54.6407,54.4328,54.4405,1464135.0
2020-01-06 11:00:00,70.68,70.76,70.51,70.73,792175.0,54.4405,54.5021,54.3095,54.479,792175.0
2020-01-06 11:30:00,70.72,70.77,70.62,70.69,2041124.0,54.4713,54.5098,54.3943,54.4482,2041124.0
2020-01-06 12:00:00,70.69,70.89,70.67,70.81,509825.0,54.4482,54.6022,54.4328,54.5406,509825.0
2020-01-06 12:30:00,70.81,70.83,70.59,70.64,595253.0,54.5406,54.556,54.3712,54.4097,595253.0
2020-01-06 13:00:00,70.64,70.78,70.62,70.7,685063.0,54.4097,54.5175,54.3943,54.4559,685063.0
2020-01-06 13:30:00,70.7,71.05,70.67,71.01,852675.0,54.4559,54.7255,54.4328,54.6947,852675.0
2020-01-06 14:00:00,71.0,71.21,70.94,71.2,821075.0,54.687,54.8487,54.6407,54.841,821075.0
2020-01-06 14:30:00,71.2,71.28,71.14,71.26,723309.0,54.841,54.9026,54.7948,54.8872,723309.0
2020-01-06 15:00:00,71.26,71.36,71.17,71.24,1166745.0,54.8872,54.9642,54.8179,54.8718,1166745.0
2020-01-06 15:30:00,71.23,71.23,70.75,70.87,2668297.0,54.8641,54.8641,54.4944,54.5868,2668297.0
2020-01-07 09:30:00,70.5,70.52,69.91,70.12,1430429.0,54.3018,54.3172,53.8474,54.0091,1430429.0
2020-01-07 10:00:00,70.13,70.16,69.89,69.99,896363.0,54.0168,54.04,53.832,53.909,896363.0
2020-01-07 10:30:00,69.98,70.08,69.88,69.95,746805.0,53.9013,53.9783,53.8243,53.8782,746805.0
2020-01-07 11:00:00,69.96,70.03,69.78,69.87,788621.0,53.8859,53.9398,53.7473,53.8166,788621.0
2020-01-07 11:30:00,69.87,69.87,69.55,69.63,961937.0,53.8166,53.8166,53.5701,53.6317,961937.0
2020-01-07 12:00:00,69.63,69.65,69.56,69.61,572559.0,53.6317,53.6471,53.5778,53.6163,572559.0
2020-01-07 12:30:00,69.61,69.61,69.51,69.59,565132.0,53.6163,53.6163,53.5393,53.6009,565132.0
2020-01-07 13:00:00,69.59,69.76,69.56,69.75,371871.0,53.6009,53.7319,53.5778,53.7242,371871.0
2020-01-07 13:30:00,69.76,69.83,69.7,69.82,420741.0,53.7319,53.7858,53.6856,53.7781,420741.0
2020-01-07 14:00:00,69.82,69.94,69.76,69.91,514056.0,53.7781,53.8705,53.7319,53.8474,514056.0
2020-01-07 14:30:00,69.91,70.03,69.89,69.99,711626.0,53.8474,53.9398,53.832,53.909,711626.0
2020-01-07 15:00:00,70.0,70.22,69.99,70.16,661880.0,53.9167,54.0862,53.909,54.04,661880.0
2020-01-07 15:30:00,70.17,70.31,70.1,70.28,1824573.0,54.0477,54.1555,53.9937,54.1324,1824573.0
2020-01-08 09:30:00,70.11,70.29,69.67,70.03,1278345.0,54.0014,54.1401,53.6625,53.9398,1278345.0
2020-01-08 10:00:00,70.03,70.04,69.78,69.84,650163.0,53.9398,53.9475,53.7473,53.7935,650163.0
2020-01-08 10:30:00,69.84,69.89,69.59,69.83,875291.0,53.7935,53.832,53.6009,53.7858,875291.0
2020-01-08 11:00:00,69.83,69.93,69.52,69.64,782631.0,53.7858,53.8628,53.547,53.6394,782631.0
2020-01-08 11:30:00,69.64,69.64,69.43,69.57,1140996.0,53.6394,53.6394,53.4777,53.5855,1140996.0
2020-01-08 12:00:00,69.57,69.66,69.49,69.58,581415.0,53.5855,53.6548,53.5239,53.5932,581415.0
2020-01-08 12:30:00,69.58,69.58,69.4,69.45,571865.0,53.5932,53.5932,53.4546,53.4931,571865.0
2020-01-08 13:00:00,69.46,69.47,69.29,69.35,555527.0,53.5008,53.5085,53.3698,53.4161,555527.0
2020-01-08 13:30:00,69.34,69.38,69.17,69.19,779149.0,53.4084,53.4392,53.2774,53.2928,779149.0
2020-01-08 14:00:00,69.18,69.37,69.18,69.33,617879.0,53.2851,53.4315,53.2851,53.4007,617879.0
2020-01-08 14:30:00,69.33,69.47,69.32,69.41,648586.0,53.4007,53.5085,53.393,53.4623,648586.0
2020-01-08 15:00:00,69.41,69.55,69.4,69.49,779534.0,53.4623,53.5701,53.4546,53.5239,779534.0
2020-01-08 15:30:00,69.49,69.51,69.23,69.23,2189701.0,53.5239,53.5393,53.3236,53.3236,2189701.0
2020-01-09 09:30:00,69.14,69.17,68.81,68.82,1591452.0,53.2543,53.2774,53.0001,53.0078,1591452.0
2020-01-09 10:00:00,68.82,68.88,68.62,68.87,956011.0,53.0078,53.054,52.8538,53.0463,956011.0
2020-01-09 10:30:00,68.86,69.12,68.7,69.12,821714.0,53.0386,53.2389,52.9154,53.2389,821714.0
2020-01-09 11:00:00,69.11,69.12,68.88,69.06,574299.0,53.2312,53.2389,53.054,53.1927,574299.0
2020-01-09 11:30:00,69.06,69.31,69.04,69.27,586607.0,53.1927,53.3852,53.1773,53.3544,586607.0
2020-01-09 12:00:00,69.27,69.45,69.2,69.38,632535.0,53.3544,53.4931,53.3005,53.4392,632535.0
2020-01-09 12:30:00,69.37,69.5,69.28,69.48,612986.0,53.4315,53.5316,53.3621,53.5162,612986.0
2020-01-09 13:00:00,69.48,69.58,69.44,69.56,456198.0,53.5162,53.5932,53.4854,53.5778,456198.0
2020-01-09 13:30:00,69.57,69.63,69.5,69.62,452229.0,53.5855,53.6317,53.5316,53.624,452229.0
2020-01-09 14:00:00,69.61,69.73,69.59,69.7,583952.0,53.6163,53.7087,53.6009,53.6856,583952.0
2020-01-09 14:30:00,69.7,69.9,69.66,69.82,609185.0,53.6856,53.8397,53.6548,53.7781,609185.0
2020-01-09 15:00:00,69.82,69.84,69.69,69.73,607792.0,53.7781,53.7935,53.6779,53.7087,607792.0
2020-01-09 15:30:00,69.73,69.85,69.69,69.77,1502543.0,53.7087,53.8012,53.6779,53.7396,1502543.0
2020-01-10 09:30:00,69.93,69.96,69.3,69.52,1219749.0,53.8628,53.8859,53.3775,53.547,1219749.0
2020-01-10 10:00:00,69.51,69.55,69.36,69.48,509899.0,53.5393,53.5701,53.4238,53.5162,509899.0
2020-01-10 10:30:00,69.49,69.56,69.44,69.48,819415.0,53.5239,53.5778,53.4854,53.5162,819415.0
2020-01-10 11:00:00,69.48,69.52,69.26,69.31,644535.0,53.5162,53.547,53.3467,53.3852,644535.0
2020-01-10 11:30:00,69.3,69.46,69.25,69.28,579029.0,53.3775,53.5008,53.339,53.3621,579029.0
2020-01-10 12:00:00,69.27,69.4,69.15,69.39,543862.0,53.3544,53.4546,53.262,53.4469,543862.0
2020-01-10 12:30:00,69.4,69.45,69.3,69.36,590892.0,53.4546,53.4931,53.3775,53.4238,590892.0
2020-01-10 13:00:00,69.34,69.45,69.33,69.4,365466.0,53.4084,53.4931,53.4007,53.4546,365466.0
2020-01-10 13:30:00,69.4,69.49,69.37,69.41,396864.0,53.4546,53.5239,53.4315,53.4623,396864.0
2020-01-10 14:00:00,69.41,69.43,69.32,69.33,505615.0,53.4623,53.4777,53.393,53.4007,505615.0
2020-01-10 14:30:00,69.33,69.38,69.3,69.36,594828.0,53.4007,53.4392,53.3775,53.4238,594828.0
2020-01-10 15:00:00,69.36,69.38,69.22,69.3,1336650.0,53.4238,53.4392,53.3159,53.3775,1336650.0
2020-01-10 15:30:00,69.31,69.31,69.12,69.15,1265439.0,53.3852,53.3852,53.2389,53.262,1265439.0
2020-01-13 09:30:00,69.2,69.42,69.16,69.4,1408548.0,53.3005,53.47,53.2697,53.4546,1408548.0
2020-01-13 10:00:00,69.41,69.43,69.11,69.27,524943.0,53.4623,53.4777,53.2312,53.3544,524943.0
2020-01-13 10:30:00,69.28,69.53,69.22,69.52,440669.0,53.3621,53.5547,53.3159,53.547,440669.0
2020-01-13 11:00:00,69.52,69.74,69.51,69.63,916392.0,53.547,53.7165,53.5393,53.6317,916392.0
2020-01-13 11:30:00,69.63,69.83,69.57,69.8,629492.0,53.6317,53.7858,53.5855,53.7627,629492.0
2020-01-13 12:00:00,69.8,69.87,69.64,69.66,429245.0,53.7627,53.8166,53.6394,53.6548,429245.0
2020-01-13 12:30:00,69.65,69.69,69.56,69.61,285189.0,53.6471,53.6779,53.5778,53.6163,285189.0
2020-01-13 13:00:00,69.6,69.69,69.57,69.57,328888.0,53.6086,53.6779,53.5855,53.5855,328888.0
2020-01-13 13:30:00,69.57,69.74,69.55,69.64,357240.0,53.5855,53.7165,53.5701,53.6394,357240.0
2020-01-13 14:00:00,69.64,69.69,69.59,69.65,363549.0,53.6394,53.6779,53.6009,53.6471,363549.0
2020-01-13 14:30:00,69.64,69.79,69.63,69.73,453379.0,53.6394,53.755,53.6317,53.7087,453379.0
2020-01-13 15:00:00,69.73,69.8,69.68,69.69,394913.0,53.7087,53.7627,53.6702,53.6779,394913.0
2020-01-13 15:30:00,69.69,69.81,69.66,69.79,883977.0,53.6779,53.7704,53.6548,53.755,883977.0
2020-01-14 09:30:00,69.38,69.58,69.19,69.22,1149313.0,53.4392,53.5932,53.2928,53.3159,1149313.0
2020-01-14 10:00:00,69.22,69.24,68.96,69.06,980041.0,53.3159,53.3313,53.1157,53.1927,980041.0
2020-01-14 10:30:00,69.06,69.22,69.03,69.19,689946.0,53.1927,53.3159,53.1696,53.2928,689946.0
2020-01-14 11:00:00,69.19,69.32,69.11,69.22,660443.0,53.2928,53.393,53.2312,53.3159,660443.0
2020-01-14 11:30:00,69.22,69.23,69.08,69.17,528999.0,53.3159,53.3236,53.2081,53.2774,528999.0
2020-01-14 12:00:00,69.18,69.31,69.14,69.29,455935.0,53.2851,53.3852,53.2543,53.3698,455935.0
2020-01-14 12:30:00,69.29,69.34,69.18,69.19,521331.0,53.3698,53.4084,53.2851,53.2928,521331.0
2020-01-14 13:00:00,69.19,69.2,68.97,69.15,956142.0,53.2928,53.3005,53.1234,53.262,956142.0
2020-01-14 13:30:00,69.15,69.18,68.96,68.98,1019810.0,53.262,53.2851,53.1157,53.1311,1019810.0
2020-01-14 14:00:00,68.99,69.11,68.89,69.1,790377.0,53.1388,53.2312,53.0617,53.2235,790377.0
2020-01-14 14:30:00,69.1,69.2,69.08,69.11,493410.0,53.2235,53.3005,53.2081,53.2312,493410.0
2020-01-14 15:00:00,69.1,69.14,69.02,69.04,683872.0,53.2235,53.2543,53.1619,53.1773,683872.0
2020-01-14 15:30:00,69.03,69.38,69.03,69.2,2789355.0,53.1696,53.4392,53.1696,53.3005,2789355.0
2020-01-15 09:30:00,69.2,69.59,69.12,69.31,1107217.0,53.3005,53.6009,53.2389,53.3852,1107217.0
2020-01-15 10:00:00,69.31,69.41,69.19,69.28,477251.0,53.3852,53.4623,53.2928,53.3621,477251.0
2020-01-15 10:30:00,69.28,69.33,69.06,69.14,696902.0,53.3621,53.4007,53.1927,53.2543,696902.0
2020-01-15 11:00:00,69.14,69.35,69.13,69.22,529491.0,53.2543,53.4161,53.2466,53.3159,529491.0
2020-01-15 11:30:00,69.22,69.34,69.15,69.17,450324.0,53.3159,53.4084,53.262,53.2774,450324.0
2020-01-15 12:00:00,69.17,69.25,69.11,69.15,375558.0,53.2774,53.339,53.2312,53.262,375558.0
2020-01-15 12:30:00,69.15,69.22,69.01,69.03,416683.0,53.262,53.3159,53.1542,53.1696,416683.0
2020-01-15 13:00:00,69.03,69.1,68.99,69.04,407432.0,53.1696,53.2235,53.1388,53.1773,407432.0
2020-01-15 13:30:00,69.04,69.04,68.93,68.97,594250.0,53.1773,53.1773,53.0926,53.1234,594250.0
2020-01-15 14:00:00,68.96,69.03,68.92,69.0,492169.0,53.1157,53.1696,53.0849,53.1465,492169.0
2020-01-15 14:30:00,69.0,69.07,68.97,69.01,396169.0,53.1465,53.2004,53.1234,53.1542,396169.0
2020-01-15 15:00:00,69.01,69.02,68.9,68.95,577858.0,53.1542,53.1619,53.0695,53.108,577858.0
2020-01-15 15:30:00,68.95,69.12,68.89,69.1,1266408.0,53.108,53.2389,53.0617,53.2235,1266408.0
2020-01-16 09:30:00,69.26,69.59,69.12,69.12,1029484.0,53.3467,53.6009,53.2389,53.2389,1029484.0
2020-01-16 10:00:00,69.12,69.19,69.05,69.15,695400.0,53.2389,53.2928,53.185,53.262,695400.0
2020-01-16 10:30:00,69.15,69.25,69.15,69.17,540626.0,53.262,53.339,53.262,53.2774,540626.0
2020-01-16 11:00:00,69.17,69.37,69.15,69.34,520694.0,53.2774,53.4315,53.262,53.4084,520694.0
2020-01-16 11:30:00,69.33,69.4,69.25,69.25,444668.0,53.4007,53.4546,53.339,53.339,444668.0
2020-01-16 12:00:00,69.25,69.29,69.14,69.16,383885.0,53.339,53.3698,53.2543,53.2697,383885.0
2020-01-16 12:30:00,69.15,69.27,69.15,69.18,342471.0,53.262,53.3544,53.262,53.2851,342471.0
2020-01-16 13:00:00,69.19,69.22,69.11,69.15,339859.0,53.2928,53.3159,53.2312,53.262,339859.0
2020-01-16 13:30:00,69.15,69.22,69.09,69.09,457629.0,53.262,53.3159,53.2158,53.2158,457629.0
2020-01-16 14:00:00,69.09,69.1,68.96,68.98,1148809.0,53.2158,53.2235,53.1157,53.1311,1148809.0
2020-01-16 14:30:00,68.99,69.0,68.9,68.93,548599.0,53.1388,53.1465,53.0695,53.0926,548599.0
2020-01-16 15:00:00,68.94,68.97,68.91,68.92,644712.0,53.1003,53.1234,53.0772,53.0849,644712.0
2020-01-16 15:30:00,68.92,69.0,68.8,68.83,2039377.0,53.0849,53.1465,52.9924,53.0155,2039377.0
2020-01-17 09:30:00,68.75,69.08,68.68,68.68,3450427.0,52.9539,53.2081,52.9,52.9,3450427.0
2020-01-17 10:00:00,68.69,68.84,68.58,68.66,1174679.0,52.9077,53.0232,52.823,52.8846,1174679.0
2020-01-17 10:30:00,68.65,68.68,68.35,68.48,1483608.0,52.8769,52.9,52.6458,52.746,1483608.0
2020-01-17 11:00:00,68.47,68.48,68.3,68.33,914596.0,52.7382,52.746,52.6073,52.6304,914596.0
2020-01-17 11:30:00,68.33,68.52,68.29,68.5,655614.0,52.6304,52.7768,52.5996,52.7614,655614.0
2020-01-17 12:00:00,68.5,68.5,68.37,68.4,525895.0,52.7614,52.7614,52.6612,52.6843,525895.0
2020-01-17 12:30:00,68.39,68.52,68.38,68.5,474847.0,52.6766,52.7768,52.6689,52.7614,474847.0
2020-01-17 13:00:00,68.5,68.56,68.43,68.51,469408.0,52.7614,52.8076,52.7074,52.7691,469408.0
2020-01-17 13:30:00,68.5,68.6,68.5,68.53,384603.0,52.7614,52.8384,52.7614,52.7845,384603.0
2020-01-17 14:00:00,68.53,68.56,68.42,68.52,571320.0,52.7845,52.8076,52.6997,52.7768,571320.0
2020-01-17 14:30:00,68.52,68.55,68.44,68.51,440086.0,52.7768,52.7999,52.7151,52.7691,440086.0
2020-01-17 15:00:00,68.51,68.54,68.45,68.5,473883.0,52.7691,52.7922,52.7228,52.7614,473883.0
2020-01-17 15:30:00,68.5,68.61,68.48,68.55,2166616.0,52.7614,52.8461,52.746,52.7999,2166616.0
2020-01-21 09:30:00,68.38,68.42,67.93,67.98,2109961.0,52.6689,52.6997,52.3223,52.3608,2109961.0
2020-01-21 10:00:00,67.98,68.18,67.88,68.0,1212430.0,52.3608,52.5149,52.2838,52.3762,1212430.0
2020-01-21 10:30:00,68.0,68.15,67.95,68.0,719502.0,52.3762,52.4918,52.3377,52.3762,719502.0
2020-01-21 11:00:00,67.99,68.06,67.9,67.94,616443.0,52.3685,52.4224,52.2992,52.33,616443.0
2020-01-21 11:30:00,67.94,68.18,67.84,68.14,888169.0,52.33,52.5149,52.253,52.4841,888169.0
2020-01-21 12:00:00,68.15,68.2,68.02,68.05,496326.0,52.4918,52.5303,52.3916,52.4147,496326.0
2020-01-21 12:30:00,68.04,68.19,68.04,68.12,431830.0,52.407,52.5226,52.407,52.4687,431830.0
2020-01-21 13:00:00,68.12,68.16,67.98,67.98,428531.0,52.4687,52.4995,52.3608,52.3608,428531.0
2020-01-21 13:30:00,67.99,68.02,67.85,67.86,676004.0,52.3685,52.3916,52.2607,52.2684,676004.0
2020-01-21 14:00:00,67.86,67.93,67.77,67.78,798518.0,52.2684,52.3223,52.1991,52.2068,798518.0
2020-01-21 14:30:00,67.78,67.89,67.74,67.77,948744.0,52.2068,52.2915,52.176,52.1991,948744.0
2020-01-21 15:00:00,67.77,67.86,67.61,67.61,845420.0,52.1991,52.2684,52.0758,52.0758,845420.0
2020-01-21 15:30:00,67.62,67.68,67.51,67.59,2349215.0,52.0835,52.1298,51.9988,52.0604,2349215.0
2020-01-22 09:30:00,67.56,67.7,67.35,67.53,1577237.0,52.0373,52.1452,51.8756,52.0142,1577237.0
2020-01-22 10:00:00,67.54,67.57,67.32,67.36,992686.0,52.0219,52.045,51.8525,51.8833,992686.0
2020-01-22 10:30:00,67.36,67.49,67.31,67.31,816501.0,51.8833,51.9834,51.8448,51.8448,816501.0
2020-01-22 11:00:00,67.31,67.32,67.11,67.17,999267.0,51.8448,51.8525,51.6907,51.7369,999267.0
2020-01-22 11:30:00,67.17,67.24,67.12,67.15,541060.0,51.7369,51.7909,51.6984,51.7215,541060.0
2020-01-22 12:00:00,67.15,67.16,67.0,67.02,874595.0,51.7215,51.7292,51.606,51.6214,874595.0
2020-01-22 12:30:00,67.01,67.06,67.0,67.02,625964.0,51.6137,51.6522,51.606,51.6214,625964.0
2020-01-22 13:00:00,67.02,67.07,67.0,67.06,589392.0,51.6214,51.6599,51.606,51.6522,589392.0
2020-01-22 13:30:00,67.06,67.08,67.0,67.02,626736.0,51.6522,51.6676,51.606,51.6214,626736.0
2020-01-22 14:00:00,67.02,67.11,67.0,67.1,796996.0,51.6214,51.6907,51.606,51.683,796996.0
2020-01-22 14:30:00,67.1,67.11,67.04,67.09,541012.0,51.683,51.6907,51.6368,51.6753,541012.0
2020-01-22 15:00:00,67.09,67.19,67.07,67.14,832491.0,51.6753,51.7523,51.6599,51.7138,832491.0
2020-01-22 15:30:00,67.13,67.27,67.13,67.17,1900912.0,51.7061,51.814,51.7061,51.7369,1900912.0
2020-01-23 09:30:00,66.71,66.71,66.05,66.27,3665755.0,51.3826,51.3826,50.8743,51.0437,3665755.0
2020-01-23 10:00:00,66.27,66.55,66.25,66.27,1115733.0,51.0437,51.2594,51.0283,51.0437,1115733.0
2020-01-23 10:30:00,66.27,66.37,66.21,66.3,803653.0,51.0437,51.1207,50.9975,51.0668,803653.0
2020-01-23 11:00:00,66.31,66.53,66.15,66.16,1111104.0,51.0745,51.244,50.9513,50.959,1111104.0
2020-01-23 11:30:00,66.16,66.28,66.16,66.25,948411.0,50.959,51.0514,50.959,51.0283,948411.0
2020-01-23 12:00:00,66.24,66.33,66.17,66.32,1071063.0,51.0206,51.0899,50.9667,51.0822,1071063.0
2020-01-23 12:30:00,66.32,66.5,66.29,66.5,540773.0,51.0822,51.2209,51.0591,51.2209,540773.0
2020-01-23 13:00:00,66.5,66.58,66.43,66.5,712460.0,51.2209,51.2825,51.167,51.2209,712460.0
2020-01-23 13:30:00,66.5,66.84,66.48,66.84,630180.0,51.2209,51.4828,51.2055,51.4828,630180.0
2020-01-23 14:00:00,66.84,66.93,66.72,66.82,757315.0,51.4828,51.5521,51.3903,51.4674,757315.0
2020-01-23 14:30:00,66.82,66.88,66.7,66.71,511345.0,51.4674,51.5136,51.3749,51.3826,511345.0
2020-01-23 15:00:00,66.7,66.86,66.7,66.84,649971.0,51.3749,51.4982,51.3749,51.4828,649971.0
2020-01-23 15:30:00,66.84,66.89,66.73,66.78,2033197.0,51.4828,51.5213,51.398,51.4365,2033197.0
2020-01-24 09:30:00,66.54,66.62,66.36,66.58,1272628.0,51.2517,51.3133,51.113,51.2825,1272628.0
2020-01-24 10:00:00,66.58,66.68,66.4,66.41,887729.0,51.2825,51.3595,51.1439,51.1516,887729.0
2020-01-24 10:30:00,66.4,66.59,66.39,66.48,677975.0,51.1439,51.2902,51.1362,51.2055,677975.0
2020-01-24 11:00:00,66.48,66.66,66.31,66.36,849098.0,51.2055,51.3441,51.0745,51.113,849098.0
2020-01-24 11:30:00,66.35,66.38,66.2,66.22,1081764.0,51.1053,51.1284,50.9898,51.0052,1081764.0
2020-01-24 12:00:00,66.22,66.28,66.14,66.22,1217219.0,51.0052,51.0514,50.9436,51.0052,1217219.0
2020-01-24 12:30:00,66.22,66.34,66.19,66.21,596135.0,51.0052,51.0976,50.9821,50.9975,596135.0
2020-01-24 13:00:00,66.2,66.25,66.13,66.17,725299.0,50.9898,51.0283,50.9359,50.9667,725299.0
2020-01-24 13:30:00,66.16,66.22,66.1,66.11,788742.0,50.959,51.0052,50.9128,50.9205,788742.0
2020-01-24 14:00:00,66.1,66.16,66.04,66.14,917442.0,50.9128,50.959,50.8666,50.9436,917442.0
2020-01-24 14:30:00,66.14,66.36,66.13,66.35,948604.0,50.9436,51.113,50.9359,51.1053,948604.0
2020-01-24 15:00:00,66.35,66.41,66.21,66.32,1015192.0,51.1053,51.1516,50.9975,51.0822,1015192.0
2020-01-24 15:30:00,66.32,66.45,66.13,66.31,2041486.0,51.0822,51.1824,50.9359,51.0745,2041486.0
2020-01-27 09:30:00,65.42,65.73,65.3,65.6,2236661.0,50.389,50.6278,50.2966,50.5277,2236661.0
2020-01-27 10:00:00,65.59,65.63,65.25,65.42,1461313.0,50.52,50.5508,50.2581,50.389,1461313.0
2020-01-27 10:30:00,65.42,65.43,64.89,64.98,1703022.0,50.389,50.3967,49.9808,50.0501,1703022.0
2020-01-27 11:00:00,64.98,65.12,64.95,65.06,811574.0,50.0501,50.1579,50.027,50.1117,811574.0
2020-01-27 11:30:00,65.07,65.12,64.9,65.03,895747.0,50.1194,50.1579,49.9885,50.0886,895747.0
2020-01-27 12:00:00,65.02,65.12,64.99,65.07,801755.0,50.0809,50.1579,50.0578,50.1194,801755.0
2020-01-27 12:30:00,65.06,65.15,64.99,65.03,655259.0,50.1117,50.1811,50.0578,50.0886,655259.0
2020-01-27 13:00:00,65.04,65.1,64.95,65.0,592205.0,50.0963,50.1425,50.027,50.0655,592205.0
2020-01-27 13:30:00,64.99,65.07,64.92,64.94,710430.0,50.0578,50.1194,50.0039,50.0193,710430.0
2020-01-27 14:00:00,64.94,65.0,64.9,65.0,750987.0,50.0193,50.0655,49.9885,50.0655,750987.0
2020-01-27 14:30:00,65.0,65.03,64.92,64.93,881771.0,50.0655,50.0886,50.0039,50.0116,881771.0
2020-01-27 15:00:00,64.93,64.93,64.82,64.87,1077357.0,50.0116,50.0116,49.9269,49.9654,1077357.0
2020-01-27 15:30:00,64.86,64.88,64.7,64.72,2904296.0,49.9577,49.9731,49.8344,49.8499,2904296.0
2020-01-28 09:30:00,65.11,65.17,64.85,64.97,2116090.0,50.1502,50.1965,49.95,50.0424,2116090.0
2020-01-28 10:00:00,64.97,65.2,64.94,65.01,1517212.0,50.0424,50.2196,50.0193,50.0732,1517212.0
2020-01-28 10:30:00,65.01,65.1,64.88,65.02,1119427.0,50.0732,50.1425,49.9731,50.0809,1119427.0
2020-01-28 11:00:00,65.01,65.04,64.85,64.89,1116038.0,50.0732,50.0963,49.95,49.9808,1116038.0
2020-01-28 11:30:00,64.89,65.04,64.85,65.03,817037.0,49.9808,50.0963,49.95,50.0886,817037.0
2020-01-28 12:00:00,65.04,65.05,64.89,64.95,978376.0,50.0963,50.104,49.9808,50.027,978376.0
2020-01-28 12:30:00,64.95,64.96,64.79,64.8,766297.0,50.027,50.0347,49.9038,49.9115,766297.0
2020-01-28 13:00:00,64.81,64.86,64.74,64.82,567557.0,49.9192,49.9577,49.8653,49.9269,567557.0
2020-01-28 13:30:00,64.82,64.89,64.77,64.84,653385.0,49.9269,49.9808,49.8884,49.9423,653385.0
2020-01-28 14:00:00,64.84,64.95,64.81,64.92,559953.0,49.9423,50.027,49.9192,50.0039,559953.0
2020-01-28 14:30:00,64.91,65.0,64.87,64.88,695845.0,49.9962,50.0655,49.9654,49.9731,695845.0
2020-01-28 15:00:00,64.87,64.91,64.79,64.91,963435.0,49.9654,49.9962,49.9038,49.9962,963435.0
2020-01-28 15:30:00,64.91,64.93,64.63,64.66,2178825.0,49.9962,50.0116,49.7805,49.8036,2178825.0
2020-01-29 09:30:00,65.03,65.13,64.77,64.86,1135661.0,50.0886,50.1657,49.8884,49.9577,1135661.0
2020-01-29 10:00:00,64.86,64.86,64.59,64.77,919524.0,49.9577,49.9577,49.7497,49.8884,919524.0
2020-01-29 10:30:00,64.78,64.79,64.56,64.66,748010.0,49.8961,49.9038,49.7266,49.8036,748010.0
2020-01-29 11:00:00,64.66,64.75,64.52,64.56,730226.0,49.8036,49.873,49.6958,49.7266,730226.0
2020-01-29 11:30:00,64.56,64.64,64.44,64.57,706769.0,49.7266,49.7882,49.6342,49.7343,706769.0
2020-01-29 12:00:00,64.57,64.58,64.47,64.51,404117.0,49.7343,49.742,49.6573,49.6881,404117.0
2020-01-29 12:30:00,64.51,64.54,64.49,64.51,366882.0,49.6881,49.7112,49.6727,49.6881,366882.0
2020-01-29 13:00:00,64.51,64.58,64.47,64.56,374079.0,49.6881,49.742,49.6573,49.7266,374079.0
2020-01-29 13:30:00,64.56,64.65,64.5,64.61,481909.0,49.7266,49.7959,49.6804,49.7651,481909.0
2020-01-29 14:00:00,64.61,64.64,63.9,64.46,899873.0,49.7651,49.7882,49.2183,49.6496,899873.0
2020-01-29 14:30:00,64.47,64.49,64.34,64.36,683605.0,49.6573,49.6727,49.5572,49.5726,683605.0
2020-01-29 15:00:00,64.36,64.41,64.21,64.31,1051929.0,49.5726,49.6111,49.457,49.5341,1051929.0
2020-01-29 15:30:00,64.31,64.37,64.1,64.13,2064790.0,49.5341,49.5803,49.3723,49.3954,2064790.0
2020-01-30 09:30:00,63.78,64.21,63.66,63.96,2080278.0,49.1258,49.457,49.0334,49.2645,2080278.0
2020-01-30 10:00:00,63.95,63.97,63.66,63.82,913534.0,49.2568,49.2722,49.0334,49.1566,913534.0
2020-01-30 10:30:00,63.82,63.82,63.43,63.45,1263739.0,49.1566,49.1566,48.8562,48.8716,1263739.0
2020-01-30 11:00:00,63.45,63.83,63.43,63.76,1020951.0,48.8716,49.1643,48.8562,49.1104,1020951.0
2020-01-30 11:30:00,63.76,63.9,63.69,63.79,721661.0,49.1104,49.2183,49.0565,49.1335,721661.0
2020-01-30 12:00:00,63.78,63.87,63.63,63.63,737855.0,49.1258,49.1951,49.0103,49.0103,737855.0
2020-01-30 12:30:00,63.64,63.73,63.59,63.67,790490.0,49.018,49.0873,48.9795,49.0411,790490.0
2020-01-30 13:00:00,63.67,63.78,63.63,63.7,638967.0,49.0411,49.1258,49.0103,49.0642,638967.0
2020-01-30 13:30:00,63.71,63.89,63.69,63.78,711257.0,49.0719,49.2106,49.0565,49.1258,711257.0
2020-01-30 14:00:00,63.78,63.94,63.72,63.89,652732.0,49.1258,49.2491,49.0796,49.2106,652732.0
2020-01-30 14:30:00,63.88,64.13,63.71,64.13,1363800.0,49.2029,49.3954,49.0719,49.3954,1363800.0
2020-01-30 15:00:00,64.14,64.48,64.08,64.41,1222762.0,49.4031,49.665,49.3569,49.6111,1222762.0
2020-01-30 15:30:00,64.4,64.88,64.36,64.76,2544561.0,49.6034,49.9731,49.5726,49.8807,2544561.0
2020-01-31 09:30:00,63.2,63.2,62.3,62.95,4580916.0,48.6791,48.6791,47.9859,48.4865,4580916.0
2020-01-31 10:00:00,62.94,62.97,62.52,62.7,2189785.0,48.4788,48.5019,48.1553,48.294,2189785.0
2020-01-31 10:30:00,62.7,62.73,62.01,62.12,2480276.0,48.294,48.3171,47.7625,47.8472,2480276.0
2020-01-31 11:00:00,62.13,62.31,62.01,62.23,1448824.0,47.8549,47.9936,47.7625,47.932,1448824.0
2020-01-31 11:30:00,62.23,62.57,62.23,62.41,1848350.0,47.932,48.1938,47.932,48.0706,1848350.0
2020-01-31 12:00:00,62.41,62.48,62.1,62.23,1319526.0,48.0706,48.1245,47.8318,47.932,1319526.0
2020-01-31 12:30:00,62.23,62.35,62.04,62.12,1409808.0,47.932,48.0244,47.7856,47.8472,1409808.0
2020-01-31 13:00:00,62.11,62.21,62.03,62.05,1032325.0,47.8395,47.9166,47.7779,47.7933,1032325.0
2020-01-31 13:30:00,62.04,62.06,61.86,61.89,1978072.0,47.7856,47.801,47.647,47.6701,1978072.0
2020-01-31 14:00:00,61.89,62.2,61.88,61.92,1319827.0,47.6701,47.9089,47.6624,47.6932,1319827.0
2020-01-31 14:30:00,61.91,62.11,61.88,62.05,1006303.0,47.6855,47.8395,47.6624,47.7933,1006303.0
2020-01-31 15:00:00,62.06,62.07,61.89,61.97,1277485.0,47.801,47.8087,47.6701,47.7317,1277485.0
2020-01-31 15:30:00,61.97,62.22,61.95,62.12,3297455.0,47.7317,47.9243,47.7163,47.8472,3297455.0
2020-02-03 09:30:00,61.36,61.42,60.75,61.01,4109729.0,47.2619,47.3081,46.792,46.9923,4109729.0
2020-02-03 10:00:00,61.03,61.41,61.01,61.36,1760086.0,47.0077,47.3004,46.9923,47.2619,1760086.0
2020-02-03 10:30:00,61.37,61.39,60.92,60.97,1618463.0,47.2696,47.285,46.9229,46.9615,1618463.0
2020-02-03 11:00:00,60.98,61.0,60.74,60.75,1896236.0,46.9692,46.9846,46.7843,46.792,1896236.0
2020-02-03 11:30:00,60.76,60.83,60.52,60.72,1758547.0,46.7997,46.8536,46.6148,46.7689,1758547.0
2020-02-03 12:00:00,60.72,60.92,60.66,60.76,1141194.0,46.7689,46.9229,46.7227,46.7997,1141194.0
2020-02-03 12:30:00,60.76,60.84,60.63,60.67,1047757.0,46.7997,46.8613,46.6996,46.7304,1047757.0
2020-02-03 13:00:00,60.67,60.7,60.41,60.55,1240953.0,46.7304,46.7535,46.5301,46.638,1240953.0
2020-02-03 13:30:00,60.54,60.7,60.54,60.57,840763.0,46.6303,46.7535,46.6303,46.6534,840763.0
2020-02-03 14:00:00,60.56,60.59,60.42,60.43,964454.0,46.6457,46.6688,46.5378,46.5455,964454.0
2020-02-03 14:30:00,60.43,60.56,60.37,60.44,996333.0,46.5455,46.6457,46.4993,46.5532,996333.0
2020-02-03 15:00:00,60.43,60.76,60.4,60.75,1248805.0,46.5455,46.7997,46.5224,46.792,1248805.0
2020-02-03 15:30:00,60.74,60.82,60.54,60.72,3119645.0,46.7843,46.8459,46.6303,46.7689,3119645.0
2020-02-04 09:30:00,61.45,61.91,61.04,61.09,2817017.0,47.3312,47.6855,47.0154,47.0539,2817017.0
2020-02-04 10:00:00,61.09,61.35,60.96,61.31,1531608.0,47.0539,47.2541,46.9538,47.2233,1531608.0
2020-02-04 10:30:00,61.32,61.35,60.77,60.8,1879630.0,47.231,47.2541,46.8074,46.8305,1879630.0
2020-02-04 11:00:00,60.8,60.97,60.71,60.72,1506153.0,46.8305,46.9615,46.7612,46.7689,1506153.0
2020-02-04 11:30:00,60.72,60.98,60.71,60.72,1222032.0,46.7689,46.9692,46.7612,46.7689,1222032.0
2020-02-04 12:00:00,60.72,60.72,60.43,60.57,1919227.0,46.7689,46.7689,46.5455,46.6534,1919227.0
2020-02-04 12:30:00,60.56,60.6,60.32,60.37,1268189.0,46.6457,46.6765,46.4608,46.4993,1268189.0
2020-02-04 13:00:00,60.38,60.44,60.23,60.3,1212317.0,46.507,46.5532,46.3915,46.4454,1212317.0
2020-02-04 13:30:00,60.3,60.31,60.12,60.13,1530726.0,46.4454,46.4531,46.3068,46.3145,1530726.0
2020-02-04 14:00:00,60.13,60.27,60.02,60.06,1452750.0,46.3145,46.4223,46.2297,46.2605,1452750.0
2020-02-04 14:30:00,60.05,60.18,60.01,60.06,1491189.0,46.2528,46.353,46.222,46.2605,1491189.0
2020-02-04 15:00:00,60.06,60.28,60.0,60.23,1790102.0,46.2605,46.43,46.2143,46.3915,1790102.0
2020-02-04 15:30:00,60.23,60.23,59.89,59.97,5505429.0,46.3915,46.3915,46.1296,46.1912,5505429.0
2020-02-05 09:30:00,60.75,61.53,60.6,61.3,4100032.0,46.792,47.3928,46.6765,47.2156,4100032.0
2020-02-05 10:00:00,61.29,61.61,61.26,61.53,1844599.0,47.2079,47.4544,47.1848,47.3928,1844599.0
2020-02-05 10:30:00,61.53,62.03,61.52,61.93,1873598.0,47.3928,47.7779,47.3851,47.7009,1873598.0
2020-02-05 11:00:00,61.93,62.15,61.72,62.11,1735077.0,47.7009,47.8703,47.5391,47.8395,1735077.0
2020-02-05 11:30:00,62.11,62.53,62.03,62.48,1656901.0,47.8395,48.163,47.7779,48.1245,1656901.0
2020-02-05 12:00:00,62.49,62.56,62.36,62.4,1570482.0,48.1322,48.1861,48.0321,48.0629,1570482.0
2020-02-05 12:30:00,62.4,62.83,62.39,62.83,1452281.0,48.0629,48.3941,48.0552,48.3941,1452281.0
2020-02-05 13:00:00,62.83,62.93,62.7,62.72,1383596.0,48.3941,48.4711,48.294,48.3094,1383596.0
2020-02-05 13:30:00,62.7,62.78,62.62,62.69,748558.0,48.294,48.3556,48.2324,48.2863,748558.0
2020-02-05 14:00:00,62.68,62.7,62.59,62.7,982963.0,48.2786,48.294,48.2092,48.294,982963.0
2020-02-05 14:30:00,62.69,62.7,62.44,62.53,1391024.0,48.2863,48.294,48.0937,48.163,1391024.0
2020-02-05 15:00:00,62.53,62.74,62.5,62.68,1044993.0,48.163,48.3248,48.1399,48.2786,1044993.0
2020-02-05 15:30:00,62.68,62.75,62.52,62.74,3334088.0,48.2786,48.3325,48.1553,48.3248,3334088.0
2020-02-06 09:30:00,62.93,63.01,61.85,62.12,2543842.0,48.4711,48.5327,47.6393,47.8472,2543842.0
2020-02-06 10:00:00,62.12,62.38,62.02,62.19,1038681.0,47.8472,48.0475,47.7702,47.9011,1038681.0
2020-02-06 10:30:00,62.19,62.37,62.1,62.12,1204832.0,47.9011,48.0398,47.8318,47.8472,1204832.0
2020-02-06 11:00:00,62.11,62.3,62.1,62.15,916561.0,47.8395,47.9859,47.8318,47.8703,916561.0
2020-02-06 11:30:00,62.15,62.24,62.06,62.1,728248.0,47.8703,47.9397,47.801,47.8318,728248.0
2020-02-06 12:00:00,62.09,62.14,61.99,62.04,671821.0,47.8241,47.8626,47.7471,47.7856,671821.0
2020-02-06 12:30:00,62.05,62.06,61.9,61.94,581197.0,47.7933,47.801,47.6778,47.7086,581197.0
2020-02-06 13:00:00,61.94,62.01,61.87,61.88,578128.0,47.7086,47.7625,47.6547,47.6624,578128.0
2020-02-06 13:30:00,61.88,61.89,61.79,61.88,535010.0,47.6624,47.6701,47.5931,47.6624,535010.0
2020-02-06 14:00:00,61.88,61.9,61.78,61.9,747284.0,47.6624,47.6778,47.5854,47.6778,747284.0
2020-02-06 14:30:00,61.9,61.96,61.82,61.91,608597.0,47.6778,47.724,47.6162,47.6855,608597.0
2020-02-06 15:00:00,61.9,61.97,61.83,61.86,682570.0,47.6778,47.7317,47.6239,47.647,682570.0
2020-02-06 15:30:00,61.86,61.97,61.82,61.88,1462855.0,47.647,47.7317,47.6162,47.6624,1462855.0
2020-02-07 09:30:00,61.41,61.42,61.07,61.24,1639877.0,47.3004,47.3081,47.0385,47.1694,1639877.0
2020-02-07 10:00:00,61.25,61.4,61.06,61.29,956641.0,47.1771,47.2927,47.0308,47.2079,956641.0
2020-02-07 10:30:00,61.29,61.35,61.09,61.1,837696.0,47.2079,47.2541,47.0539,47.0616,837696.0
2020-02-07 11:00:00,61.1,61.66,61.07,61.56,955376.0,47.0616,47.4929,47.0385,47.4159,955376.0
2020-02-07 11:30:00,61.57,61.61,61.42,61.52,711330.0,47.4236,47.4544,47.3081,47.3851,711330.0
2020-02-07 12:00:00,61.51,61.65,61.5,61.54,525677.0,47.3774,47.4852,47.3697,47.4005,525677.0
2020-02-07 12:30:00,61.54,61.6,61.43,61.47,474901.0,47.4005,47.4467,47.3158,47.3466,474901.0
2020-02-07 13:00:00,61.46,61.58,61.42,61.54,502702.0,47.3389,47.4313,47.3081,47.4005,502702.0
2020-02-07 13:30:00,61.54,61.61,61.4,61.41,710577.0,47.4005,47.4544,47.2927,47.3004,710577.0
2020-02-07 14:00:00,61.4,61.42,61.23,61.37,689749.0,47.2927,47.3081,47.1617,47.2696,689749.0
2020-02-07 14:30:00,61.37,61.44,61.29,61.38,656926.0,47.2696,47.3235,47.2079,47.2773,656926.0
2020-02-07 15:00:00,61.38,61.58,61.36,61.54,656572.0,47.2773,47.4313,47.2619,47.4005,656572.0
2020-02-07 15:30:00,61.54,61.56,61.44,61.48,1937272.0,47.4005,47.4159,47.3235,47.3543,1937272.0
2020-02-10 09:30:00,60.47,60.52,59.96,60.01,2455483.0,47.2521,47.2912,46.8536,46.8927,2455483.0
2020-02-10 10:00:00,60.01,60.1,59.94,60.0,1661990.0,46.8927,46.963,46.838,46.8849,1661990.0
2020-02-10 10:30:00,60.0,60.16,59.95,60.09,1448735.0,46.8849,47.0099,46.8458,46.9552,1448735.0
2020-02-10 11:00:00,60.09,60.11,59.99,60.01,810664.0,46.9552,46.9708,46.8771,46.8927,810664.0
2020-02-10 11:30:00,60.01,60.02,59.83,59.89,1243046.0,46.8927,46.9005,46.752,46.7989,1243046.0
2020-02-10 12:00:00,59.89,59.92,59.78,59.89,698150.0,46.7989,46.8224,46.713,46.7989,698150.0
2020-02-10 12:30:00,59.89,59.96,59.8,59.89,629657.0,46.7989,46.8536,46.7286,46.7989,629657.0
2020-02-10 13:00:00,59.89,59.95,59.69,59.7,1073112.0,46.7989,46.8458,46.6426,46.6505,1073112.0
2020-02-10 13:30:00,59.7,59.73,59.62,59.72,900991.0,46.6505,46.6739,46.5879,46.6661,900991.0
2020-02-10 14:00:00,59.72,59.93,59.69,59.91,975578.0,46.6661,46.8302,46.6426,46.8146,975578.0
2020-02-10 14:30:00,59.9,59.96,59.77,59.9,897105.0,46.8067,46.8536,46.7052,46.8067,897105.0
2020-02-10 15:00:00,59.9,60.0,59.87,59.98,1110739.0,46.8067,46.8849,46.7833,46.8693,1110739.0
2020-02-10 15:30:00,59.98,60.03,59.78,59.97,3076254.0,46.8693,46.9083,46.713,46.8614,3076254.0
2020-02-11 09:30:00,60.58,60.74,60.25,60.61,1963860.0,47.3381,47.4631,47.0802,47.3615,1963860.0
2020-02-11 10:00:00,60.61,60.89,60.6,60.85,1373115.0,47.3615,47.5803,47.3537,47.5491,1373115.0
2020-02-11 10:30:00,60.86,60.88,60.65,60.67,648124.0,47.5569,47.5725,47.3928,47.4084,648124.0
2020-02-11 11:00:00,60.66,60.69,60.5,60.62,840006.0,47.4006,47.4241,47.2756,47.3694,840006.0
2020-02-11 11:30:00,60.63,60.74,60.43,60.56,938513.0,47.3772,47.4631,47.2209,47.3225,938513.0
2020-02-11 12:00:00,60.56,60.7,60.53,60.7,631858.0,47.3225,47.4319,47.299,47.4319,631858.0
2020-02-11 12:30:00,60.7,60.72,60.46,60.51,662798.0,47.4319,47.4475,47.2443,47.2834,662798.0
2020-02-11 13:00:00,60.51,60.52,60.17,60.2,640059.0,47.2834,47.2912,47.0177,47.0412,640059.0
2020-02-11 13:30:00,60.2,60.38,60.18,60.35,809727.0,47.0412,47.1818,47.0255,47.1584,809727.0
2020-02-11 14:00:00,60.36,60.37,60.25,60.37,621865.0,47.1662,47.174,47.0802,47.174,621865.0
2020-02-11 14:30:00,60.37,60.47,60.34,60.35,560375.0,47.174,47.2521,47.1506,47.1584,560375.0
2020-02-11 15:00:00,60.36,60.4,60.24,60.37,749511.0,47.1662,47.1974,47.0724,47.174,749511.0
2020-02-11 15:30:00,60.37,60.57,60.32,60.53,1720237.0,47.174,47.3303,47.1349,47.299,1720237.0
2020-02-12 09:30:00,61.33,61.53,61.3,61.34,2033711.0,47.9242,48.0804,47.9007,47.932,2033711.0
2020-02-12 10:00:00,61.34,61.45,61.22,61.26,771669.0,47.932,48.0179,47.8382,47.8695,771669.0
2020-02-12 10:30:00,61.26,61.31,60.92,61.02,1037202.0,47.8695,47.9085,47.6038,47.6819,1037202.0
2020-02-12 11:00:00,61.02,61.07,60.7,60.72,847528.0,47.6819,47.721,47.4319,47.4475,847528.0
2020-02-12 11:30:00,60.73,60.76,60.56,60.72,710047.0,47.4553,47.4788,47.3225,47.4475,710047.0
2020-02-12 12:00:00,60.73,60.94,60.72,60.91,516637.0,47.4553,47.6194,47.4475,47.596,516637.0
2020-02-12 12:30:00,60.91,60.93,60.83,60.91,790637.0,47.596,47.6116,47.5335,47.596,790637.0
2020-02-12 13:00:00,60.91,61.0,60.76,60.82,622353.0,47.596,47.6663,47.4788,47.5256,622353.0
2020-02-12 13:30:00,60.82,60.98,60.78,60.95,583452.0,47.5256,47.6507,47.4944,47.6272,583452.0
2020-02-12 14:00:00,60.96,61.1,60.92,60.96,819881.0,47.635,47.7444,47.6038,47.635,819881.0
2020-02-12 14:30:00,60.95,61.17,60.94,61.13,697136.0,47.6272,47.7991,47.6194,47.7679,697136.0
2020-02-12 15:00:00,61.13,61.17,61.02,61.14,736233.0,47.7679,47.7991,47.6819,47.7757,736233.0
2020-02-12 15:30:00,61.13,61.42,61.1,61.26,2297699.0,47.7679,47.9945,47.7444,47.8695,2297699.0
2020-02-13 09:30:00,61.06,61.42,60.9,61.22,1376188.0,47.7132,47.9945,47.5882,47.8382,1376188.0
2020-02-13 10:00:00,61.23,61.25,60.95,61.02,780932.0,47.846,47.8616,47.6272,47.6819,780932.0
2020-02-13 10:30:00,61.02,61.02,60.65,60.93,872426.0,47.6819,47.6819,47.3928,47.6116,872426.0
2020-02-13 11:00:00,60.93,60.97,60.75,60.76,536969.0,47.6116,47.6429,47.4709,47.4788,536969.0
2020-02-13 11:30:00,60.76,60.92,60.69,60.87,641163.0,47.4788,47.6038,47.4241,47.5647,641163.0
2020-02-13 12:00:00,60.87,60.95,60.82,60.87,549820.0,47.5647,47.6272,47.5256,47.5647,549820.0
2020-02-13 12:30:00,60.87,60.9,60.77,60.83,448814.0,47.5647,47.5882,47.4866,47.5335,448814.0
2020-02-13 13:00:00,60.83,60.85,60.72,60.75,477371.0,47.5335,47.5491,47.4475,47.4709,477371.0
2020-02-13 13:30:00,60.75,60.77,60.58,60.6,466498.0,47.4709,47.4866,47.3381,47.3537,466498.0
2020-02-13 14:00:00,60.6,60.67,60.56,60.64,639077.0,47.3537,47.4084,47.3225,47.385,639077.0
2020-02-13 14:30:00,60.65,60.82,60.62,60.8,561347.0,47.3928,47.5256,47.3694,47.51,561347.0
2020-02-13 15:00:00,60.81,60.86,60.73,60.85,629930.0,47.5178,47.5569,47.4553,47.5491,629930.0
2020-02-13 15:30:00,60.85,60.98,60.8,60.95,2075171.0,47.5491,47.6507,47.51,47.6272,2075171.0
2020-02-14 09:30:00,61.15,61.16,60.68,60.91,1023467.0,47.7835,47.7913,47.4162,47.596,1023467.0
2020-02-14 10:00:00,60.89,60.95,60.74,60.78,494930.0,47.5803,47.6272,47.4631,47.4944,494930.0
2020-02-14 10:30:00,60.77,60.83,60.57,60.75,587727.0,47.4866,47.5335,47.3303,47.4709,587727.0
2020-02-14 11:00:00,60.75,60.87,60.6,60.82,675862.0,47.4709,47.5647,47.3537,47.5256,675862.0
2020-02-14 11:30:00,60.82,60.85,60.59,60.64,417514.0,47.5256,47.5491,47.3459,47.385,417514.0
2020-02-14 12:00:00,60.63,60.64,60.48,60.53,561223.0,47.3772,47.385,47.26,47.299,561223.0
2020-02-14 12:30:00,60.54,60.64,60.48,60.51,395605.0,47.3068,47.385,47.26,47.2834,395605.0
2020-02-14 13:00:00,60.51,60.53,60.37,60.38,460899.0,47.2834,47.299,47.174,47.1818,460899.0
2020-02-14 13:30:00,60.39,60.49,60.33,60.35,515626.0,47.1896,47.2678,47.1427,47.1584,515626.0
2020-02-14 14:00:00,60.35,60.47,60.28,60.44,638221.0,47.1584,47.2521,47.1037,47.2287,638221.0
2020-02-14 14:30:00,60.44,60.5,60.37,60.48,456726.0,47.2287,47.2756,47.174,47.26,456726.0
2020-02-14 15:00:00,60.48,60.52,60.39,60.5,518349.0,47.26,47.2912,47.1896,47.2756,518349.0
2020-02-14 15:30:00,60.49,60.75,60.47,60.64,1339284.0,47.2678,47.4709,47.2521,47.385,1339284.0
2020-02-18 09:30:00,60.15,60.39,60.01,60.02,1875704.0,47.0021,47.1896,46.8927,46.9005,1875704.0
2020-02-18 10:00:00,60.01,60.1,59.7,59.72,1602538.0,46.8927,46.963,46.6505,46.6661,1602538.0
2020-02-18 10:30:00,59.71,59.86,59.69,59.83,1355622.0,46.6583,46.7755,46.6426,46.752,1355622.0
2020-02-18 11:00:00,59.83,59.85,59.52,59.66,1073816.0,46.752,46.7677,46.5098,46.6192,1073816.0
2020-02-18 11:30:00,59.67,59.74,59.45,59.65,1532116.0,46.627,46.6817,46.4551,46.6114,1532116.0
2020-02-18 12:00:00,59.64,59.75,59.62,59.71,548784.0,46.6036,46.6895,46.5879,46.6583,548784.0
2020-02-18 12:30:00,59.71,59.76,59.55,59.57,548531.0,46.6583,46.6973,46.5332,46.5489,548531.0
2020-02-18 13:00:00,59.57,59.62,59.56,59.6,793613.0,46.5489,46.5879,46.5411,46.5723,793613.0
2020-02-18 13:30:00,59.61,59.66,59.52,59.55,746526.0,46.5801,46.6192,46.5098,46.5332,746526.0
2020-02-18 14:00:00,59.55,59.75,59.51,59.74,991647.0,46.5332,46.6895,46.502,46.6817,991647.0
2020-02-18 14:30:00,59.74,59.9,59.68,59.8,803850.0,46.6817,46.8067,46.6348,46.7286,803850.0
2020-02-18 15:00:00,59.8,59.96,59.77,59.95,734579.0,46.7286,46.8536,46.7052,46.8458,734579.0
2020-02-18 15:30:00,59.95,59.95,59.71,59.9,1747445.0,46.8458,46.8458,46.6583,46.8067,1747445.0
2020-02-19 09:30:00,60.11,60.14,59.87,60.01,1221358.0,46.9708,46.9943,46.7833,46.8927,1221358.0
2020-02-19 10:00:00,60.01,60.04,59.83,60.01,719647.0,46.8927,46.9161,46.752,46.8927,719647.0
2020-02-19 10:30:00,60.0,60.4,60.0,60.4,900606.0,46.8849,47.1974,46.8849,47.1974,900606.0
2020-02-19 11:00:00,60.39,60.45,60.28,60.34,598818.0,47.1896,47.2365,47.1037,47.1506,598818.0
2020-02-19 11:30:00,60.33,60.34,60.2,60.22,529564.0,47.1427,47.1506,47.0412,47.0568,529564.0
2020-02-19 12:00:00,60.22,60.27,60.15,60.2,483528.0,47.0568,47.0959,47.0021,47.0412,483528.0
2020-02-19 12:30:00,60.2,60.42,60.19,60.41,442358.0,47.0412,47.2131,47.0333,47.2053,442358.0
2020-02-19 13:00:00,60.4,60.48,60.39,60.45,447300.0,47.1974,47.26,47.1896,47.2365,447300.0
2020-02-19 13:30:00,60.45,60.5,60.42,60.48,457078.0,47.2365,47.2756,47.2131,47.26,457078.0
2020-02-19 14:00:00,60.48,60.48,60.39,60.47,385587.0,47.26,47.26,47.1896,47.2521,385587.0
2020-02-19 14:30:00,60.47,60.63,60.44,60.49,584261.0,47.2521,47.3772,47.2287,47.2678,584261.0
2020-02-19 15:00:00,60.5,60.51,60.37,60.45,610735.0,47.2756,47.2834,47.174,47.2365,610735.0
2020-02-19 15:30:00,60.45,60.5,60.33,60.33,1391523.0,47.2365,47.2756,47.1427,47.1427,1391523.0
2020-02-20 09:30:00,60.23,60.5,59.94,59.98,1457971.0,47.0646,47.2756,46.838,46.8693,1457971.0
2020-02-20 10:00:00,59.98,60.18,59.97,60.17,704730.0,46.8693,47.0255,46.8614,47.0177,704730.0
2020-02-20 10:30:00,60.17,60.46,60.16,60.43,675255.0,47.0177,47.2443,47.0099,47.2209,675255.0
2020-02-20 11:00:00,60.44,60.54,60.23,60.27,874249.0,47.2287,47.3068,47.0646,47.0959,874249.0
2020-02-20 11:30:00,60.26,60.3,59.87,59.91,1178225.0,47.088,47.1193,46.7833,46.8146,1178225.0
2020-02-20 12:00:00,59.89,59.94,59.72,59.82,910870.0,46.7989,46.838,46.6661,46.7442,910870.0
2020-02-20 12:30:00,59.83,59.91,59.74,59.85,617300.0,46.752,46.8146,46.6817,46.7677,617300.0
2020-02-20 13:00:00,59.85,59.93,59.77,59.89,539882.0,46.7677,46.8302,46.7052,46.7989,539882.0
2020-02-20 13:30:00,59.89,59.9,59.75,59.76,661991.0,46.7989,46.8067,46.6895,46.6973,661991.0
2020-02-20 14:00:00,59.76,59.9,59.74,59.81,623302.0,46.6973,46.8067,46.6817,46.7364,623302.0
2020-02-20 14:30:00,59.82,60.02,59.81,59.94,696904.0,46.7442,46.9005,46.7364,46.838,696904.0
2020-02-20 15:00:00,59.95,60.01,59.85,59.96,675022.0,46.8458,46.8927,46.7677,46.8536,675022.0
2020-02-20 15:30:00,59.96,59.97,59.82,59.83,1865518.0,46.8536,46.8614,46.7442,46.752,1865518.0
2020-02-21 09:30:00,59.51,59.51,58.79,58.95,3542224.0,46.502,46.502,45.9394,46.0644,3542224.0
2020-02-21 10:00:00,58.96,59.15,58.85,59.0,1088734.0,46.0722,46.2207,45.9863,46.1035,1088734.0
2020-02-21 10:30:00,59.01,59.02,58.88,58.95,1055764.0,46.1113,46.1191,46.0097,46.0644,1055764.0
2020-02-21 11:00:00,58.96,59.2,58.95,59.11,785693.0,46.0722,46.2597,46.0644,46.1894,785693.0
2020-02-21 11:30:00,59.11,59.17,59.07,59.15,547758.0,46.1894,46.2363,46.1582,46.2207,547758.0
2020-02-21 12:00:00,59.15,59.22,59.12,59.18,607285.0,46.2207,46.2754,46.1972,46.2441,607285.0
2020-02-21 12:30:00,59.18,59.28,59.17,59.24,484153.0,46.2441,46.3223,46.2363,46.291,484153.0
2020-02-21 13:00:00,59.23,59.27,59.15,59.18,577651.0,46.2832,46.3144,46.2207,46.2441,577651.0
2020-02-21 13:30:00,59.18,59.31,59.16,59.23,558876.0,46.2441,46.3457,46.2285,46.2832,558876.0
2020-02-21 14:00:00,59.23,59.36,59.23,59.33,707747.0,46.2832,46.3848,46.2832,46.3613,707747.0
2020-02-21 14:30:00,59.32,59.41,59.17,59.21,866384.0,46.3535,46.4238,46.2363,46.2676,866384.0
2020-02-21 15:00:00,59.2,59.22,59.11,59.14,698613.0,46.2597,46.2754,46.1894,46.2129,698613.0
2020-02-21 15:30:00,59.14,59.29,59.07,59.13,2194516.0,46.2129,46.3301,46.1582,46.205,2194516.0
2020-02-24 09:30:00,57.62,57.8,56.86,57.15,3718359.0,45.0251,45.1658,44.4312,44.6578,3718359.0
2020-02-24 10:00:00,57.15,57.21,56.98,57.01,1991544.0,44.6578,44.7047,44.525,44.5485,1991544.0
2020-02-24 10:30:00,57.02,57.16,56.85,57.1,1655709.0,44.5563,44.6657,44.4234,44.6188,1655709.0
2020-02-24 11:00:00,57.09,57.16,56.95,56.99,1349116.0,44.611,44.6657,44.5016,44.5328,1349116.0
2020-02-24 11:30:00,56.98,57.15,56.75,56.77,1458824.0,44.525,44.6578,44.3453,44.3609,1458824.0
2020-02-24 12:00:00,56.77,56.8,56.57,56.67,1572259.0,44.3609,44.3844,44.2046,44.2828,1572259.0
2020-02-24 12:30:00,56.67,56.92,56.65,56.69,1184274.0,44.2828,44.4781,44.2671,44.2984,1184274.0
2020-02-24 13:00:00,56.69,56.75,56.59,56.66,1465990.0,44.2984,44.3453,44.2203,44.275,1465990.0
2020-02-24 13:30:00,56.67,56.77,56.59,56.68,1028315.0,44.2828,44.3609,44.2203,44.2906,1028315.0
2020-02-24 14:00:00,56.68,56.76,56.52,56.76,1797370.0,44.2906,44.3531,44.1656,44.3531,1797370.0
2020-02-24 14:30:00,56.76,56.91,56.75,56.81,1454294.0,44.3531,44.4703,44.3453,44.3922,1454294.0
2020-02-24 15:00:00,56.81,56.95,56.75,56.76,1581273.0,44.3922,44.5016,44.3453,44.3531,1581273.0
2020-02-24 15:30:00,56.76,56.77,56.36,56.37,4033748.0,44.3531,44.3609,44.0405,44.0483,4033748.0
2020-02-25 09:30:00,56.75,56.75,55.84,56.11,3171266.0,44.3453,44.3453,43.6342,43.8452,3171266.0
2020-02-25 10:00:00,56.11,56.17,55.58,55.61,2782972.0,43.8452,43.8921,43.431,43.4545,2782972.0
2020-02-25 10:30:00,55.62,55.82,55.21,55.48,1954392.0,43.4623,43.6186,43.1419,43.3529,1954392.0
2020-02-25 11:00:00,55.48,55.55,55.23,55.45,1615298.0,43.3529,43.4076,43.1575,43.3294,1615298.0
2020-02-25 11:30:00,55.44,55.48,55.21,55.24,1362606.0,43.3216,43.3529,43.1419,43.1653,1362606.0
2020-02-25 12:00:00,55.25,55.32,55.18,55.25,1162083.0,43.1732,43.2279,43.1185,43.1732,1162083.0
2020-02-25 12:30:00,55.24,55.5,54.97,55.01,1837224.0,43.1653,43.3685,42.9544,42.9856,1837224.0
2020-02-25 13:00:00,55.0,55.07,54.65,54.72,1507778.0,42.9778,43.0325,42.7043,42.759,1507778.0
2020-02-25 13:30:00,54.72,54.81,54.59,54.6,1302305.0,42.759,42.8293,42.6574,42.6652,1302305.0
2020-02-25 14:00:00,54.6,54.66,54.07,54.14,2219272.0,42.6652,42.7121,42.2511,42.3058,2219272.0
2020-02-25 14:30:00,54.14,54.32,53.98,54.29,2440954.0,42.3058,42.4464,42.1808,42.423,2440954.0
2020-02-25 15:00:00,54.29,54.58,54.08,54.22,2722015.0,42.423,42.6496,42.2589,42.3683,2722015.0
2020-02-25 15:30:00,54.21,54.4,53.97,54.21,5457777.0,42.3605,42.509,42.1729,42.3605,5457777.0
2020-02-26 09:30:00,54.55,54.8,54.17,54.58,3417317.0,42.6262,42.8215,42.3292,42.6496,3417317.0
2020-02-26 10:00:00,54.57,54.59,54.2,54.37,1876392.0,42.6418,42.6574,42.3527,42.4855,1876392.0
2020-02-26 10:30:00,54.37,54.82,54.36,54.38,2130300.0,42.4855,42.8372,42.4777,42.4933,2130300.0
2020-02-26 11:00:00,54.38,54.39,54.1,54.25,1469844.0,42.4933,42.5011,42.2745,42.3917,1469844.0
2020-02-26 11:30:00,54.25,54.25,53.75,53.88,1778951.0,42.3917,42.3917,42.001,42.1026,1778951.0
2020-02-26 12:00:00,53.88,53.94,53.59,53.61,1506546.0,42.1026,42.1495,41.876,41.8916,1506546.0
2020-02-26 12:30:00,53.61,53.88,53.56,53.73,1400270.0,41.8916,42.1026,41.8526,41.9854,1400270.0
2020-02-26 13:00:00,53.74,53.78,53.5,53.57,938049.0,41.9932,42.0245,41.8057,41.8604,938049.0
2020-02-26 13:30:00,53.56,53.58,52.96,53.14,1985222.0,41.8526,41.8682,41.3837,41.5244,1985222.0
2020-02-26 14:00:00,53.15,53.34,53.05,53.15,1169544.0,41.5322,41.6807,41.454,41.5322,1169544.0
2020-02-26 14:30:00,53.16,53.34,53.01,53.05,1494845.0,41.54,41.6807,41.4228,41.454,1494845.0
2020-02-26 15:00:00,53.06,53.38,53.05,53.19,1221276.0,41.4619,41.7119,41.454,41.5634,1221276.0
2020-02-26 15:30:00,53.2,53.24,52.93,53.02,3771499.0,41.5713,41.6025,41.3603,41.4306,3771499.0
2020-02-27 09:30:00,51.71,51.87,50.96,51.33,5203502.0,40.407,40.532,39.8209,40.11,5203502.0
2020-02-27 10:00:00,51.33,51.53,51.1,51.31,2831622.0,40.11,40.2663,39.9303,40.0944,2831622.0
2020-02-27 10:30:00,51.3,51.7,50.87,51.7,4032086.0,40.0866,40.3991,39.7506,40.3991,4032086.0
2020-02-27 11:00:00,51.7,51.99,51.51,51.78,3347076.0,40.3991,40.6257,40.2507,40.4617,3347076.0
2020-02-27 11:30:00,51.77,52.15,51.44,52.11,2231261.0,40.4538,40.7508,40.196,40.7195,2231261.0
2020-02-27 12:00:00,52.11,52.44,51.95,52.03,2915059.0,40.7195,40.9774,40.5945,40.657,2915059.0
2020-02-27 12:30:00,52.02,52.35,51.8,51.85,1846551.0,40.6492,40.9071,40.4773,40.5164,1846551.0
2020-02-27 13:00:00,51.84,52.05,51.72,51.81,1413921.0,40.5085,40.6726,40.4148,40.4851,1413921.0
2020-02-27 13:30:00,51.8,51.88,51.07,51.12,1975903.0,40.4773,40.5398,39.9068,39.9459,1975903.0
2020-02-27 14:00:00,51.12,51.34,50.97,51.3,2380712.0,39.9459,40.1178,39.8287,40.0866,2380712.0
2020-02-27 14:30:00,51.3,51.33,50.77,50.8,1978566.0,40.0866,40.11,39.6724,39.6959,1978566.0
2020-02-27 15:00:00,50.8,51.0,50.51,50.52,2684574.0,39.6959,39.8521,39.4693,39.4771,2684574.0
2020-02-27 15:30:00,50.52,50.66,49.8,49.82,6666726.0,39.4771,39.5865,38.9145,38.9301,6666726.0
2020-02-28 09:30:00,48.77,49.57,48.3,48.5,7108050.0,38.1096,38.7347,37.7423,37.8986,7108050.0
2020-02-28 10:00:00,48.5,48.89,48.01,48.26,4614886.0,37.8986,38.2034,37.5157,37.7111,4614886.0
2020-02-28 10:30:00,48.26,49.24,48.25,49.03,3530299.0,37.7111,38.4769,37.7033,38.3128,3530299.0
2020-02-28 11:00:00,49.02,49.3,48.76,49.26,3720877.0,38.3049,38.5237,38.1018,38.4925,3720877.0
2020-02-28 11:30:00,49.26,50.69,49.22,49.72,4813012.0,38.4925,39.6099,38.4612,38.8519,4813012.0
2020-02-28 12:00:00,49.71,50.0,49.38,50.0,2396540.0,38.8441,39.0707,38.5863,39.0707,2396540.0
2020-02-28 12:30:00,49.99,50.76,49.99,50.67,3027618.0,39.0629,39.6646,39.0629,39.5943,3027618.0
2020-02-28 13:00:00,50.68,51.25,50.5,51.01,3698920.0,39.6021,40.0475,39.4614,39.86,3698920.0
2020-02-28 13:30:00,51.0,51.02,50.31,50.58,2845893.0,39.8521,39.8678,39.313,39.524,2845893.0
2020-02-28 14:00:00,50.57,50.68,50.13,50.66,2432226.0,39.5161,39.6021,39.1723,39.5865,2432226.0
2020-02-28 14:30:00,50.66,51.29,50.57,51.03,3322811.0,39.5865,40.0788,39.5161,39.8756,3322811.0
2020-02-28 15:00:00,51.05,51.11,50.37,50.37,2570965.0,39.8912,39.9381,39.3599,39.3599,2570965.0
2020-02-28 15:30:00,50.36,51.43,50.12,51.43,6033353.0,39.352,40.1882,39.1645,40.1882,6033353.0
2020-03-02 09:30:00,52.59,52.64,51.25,51.52,4859739.0,41.0946,41.1337,40.0475,40.2585,4859739.0
2020-03-02 10:00:00,51.53,52.11,51.12,52.0,2345282.0,40.2663,40.7195,39.9459,40.6336,2345282.0
2020-03-02 10:30:00,52.0,52.63,51.75,52.41,2354835.0,40.6336,41.1259,40.4382,40.9539,2354835.0
2020-03-02 11:00:00,52.41,53.11,52.25,52.96,2675094.0,40.9539,41.5009,40.8289,41.3837,2675094.0
2020-03-02 11:30:00,52.96,53.39,52.79,53.18,2195314.0,41.3837,41.7197,41.2509,41.5556,2195314.0
2020-03-02 12:00:00,53.18,53.36,52.75,52.89,1800826.0,41.5556,41.6963,41.2196,41.329,1800826.0
2020-03-02 12:30:00,52.88,53.23,52.87,53.04,1396586.0,41.3212,41.5947,41.3134,41.4462,1396586.0
2020-03-02 13:00:00,53.05,53.17,52.35,52.52,1249171.0,41.454,41.5478,40.9071,41.0399,1249171.0
2020-03-02 13:30:00,52.51,52.71,52.3,52.64,1038522.0,41.0321,41.1884,40.868,41.1337,1038522.0
2020-03-02 14:00:00,52.63,52.8,52.45,52.45,1080779.0,41.1259,41.2587,40.9852,40.9852,1080779.0
2020-03-02 14:30:00,52.46,52.57,52.04,52.1,1988574.0,40.993,41.079,40.6648,40.7117,1988574.0
2020-03-02 15:00:00,52.09,53.04,52.08,52.93,1746793.0,40.7039,41.4462,40.6961,41.3603,1746793.0
2020-03-02 15:30:00,52.93,53.89,52.83,53.88,4833918.0,41.3603,42.1104,41.2821,42.1026,4833918.0
2020-03-03 09:30:00,53.95,53.96,52.35,52.6,3501072.0,42.1573,42.1651,40.9071,41.1024,3501072.0
2020-03-03 10:00:00,52.6,54.15,52.43,53.07,4000307.0,41.1024,42.3136,40.9696,41.4697,4000307.0
2020-03-03 10:30:00,53.05,53.49,52.78,53.17,1859005.0,41.454,41.7979,41.2431,41.5478,1859005.0
2020-03-03 11:00:00,53.16,53.24,51.68,51.96,3434820.0,41.54,41.6025,40.3835,40.6023,3434820.0
2020-03-03 11:30:00,51.95,52.71,51.87,52.67,1836447.0,40.5945,41.1884,40.532,41.1571,1836447.0
2020-03-03 12:00:00,52.66,52.78,52.12,52.24,1890799.0,41.1493,41.2431,40.7273,40.8211,1890799.0
2020-03-03 12:30:00,52.24,52.43,51.99,52.19,2207780.0,40.8211,40.9696,40.6257,40.782,2207780.0
2020-03-03 13:00:00,52.18,52.19,51.46,51.71,2034197.0,40.7742,40.782,40.2116,40.407,2034197.0
2020-03-03 13:30:00,51.7,51.79,51.3,51.45,2161155.0,40.3991,40.4695,40.0866,40.2038,2161155.0
2020-03-03 14:00:00,51.46,51.64,50.98,51.42,3954715.0,40.2116,40.3523,39.8365,40.1803,3954715.0
2020-03-03 14:30:00,51.41,51.62,50.99,51.46,3125393.0,40.1725,40.3366,39.8443,40.2116,3125393.0
2020-03-03 15:00:00,51.47,52.11,51.39,52.07,3256318.0,40.2194,40.7195,40.1569,40.6883,3256318.0
2020-03-03 15:30:00,52.05,52.12,51.16,51.27,5694224.0,40.6726,40.7273,39.9772,40.0631,5694224.0
2020-03-04 09:30:00,52.23,52.23,51.12,51.58,2465514.0,40.8133,40.8133,39.9459,40.3054,2465514.0
2020-03-04 10:00:00,51.6,52.18,51.51,51.89,1380822.0,40.321,40.7742,40.2507,40.5476,1380822.0
2020-03-04 10:30:00,51.89,52.0,51.3,51.36,924387.0,40.5476,40.6336,40.0866,40.1335,924387.0
2020-03-04 11:00:00,51.36,51.81,51.35,51.79,1141489.0,40.1335,40.4851,40.1256,40.4695,1141489.0
2020-03-04 11:30:00,51.8,51.87,51.28,51.54,1371769.0,40.4773,40.532,40.0709,40.2741,1371769.0
2020-03-04 12:00:00,51.54,51.92,51.54,51.88,1154615.0,40.2741,40.571,40.2741,40.5398,1154615.0
2020-03-04 12:30:00,51.89,51.92,51.6,51.73,936373.0,40.5476,40.571,40.321,40.4226,936373.0
2020-03-04 13:00:00,51.74,51.89,51.65,51.79,790839.0,40.4304,40.5476,40.3601,40.4695,790839.0
2020-03-04 13:30:00,51.79,51.86,51.47,51.68,943825.0,40.4695,40.5242,40.2194,40.3835,943825.0
2020-03-04 14:00:00,51.69,51.91,51.58,51.86,953080.0,40.3913,40.5632,40.3054,40.5242,953080.0
2020-03-04 14:30:00,51.87,51.97,51.76,51.9,1046456.0,40.532,40.6101,40.446,40.5554,1046456.0
2020-03-04 15:00:00,51.89,52.07,51.7,52.04,1244214.0,40.5476,40.6883,40.3991,40.6648,1244214.0
2020-03-04 15:30:00,52.04,52.48,51.83,52.43,3734440.0,40.6648,41.0086,40.5007,40.9696,3734440.0
2020-03-05 09:30:00,50.42,50.7,49.87,50.11,4502922.0,39.3989,39.6177,38.9691,39.1567,4502922.0
2020-03-05 10:00:00,50.1,50.22,49.78,49.87,2707222.0,39.1489,39.2426,38.8988,38.9691,2707222.0
2020-03-05 10:30:00,49.87,50.06,49.77,49.94,1628418.0,38.9691,39.1176,38.891,39.0238,1628418.0
2020-03-05 11:00:00,49.94,50.24,49.86,50.11,2013693.0,39.0238,39.2583,38.9613,39.1567,2013693.0
2020-03-05 11:30:00,50.1,50.19,49.87,49.98,1406913.0,39.1489,39.2192,38.9691,39.0551,1406913.0
2020-03-05 12:00:00,49.97,50.13,49.82,49.91,1443179.0,39.0473,39.1723,38.9301,39.0004,1443179.0
2020-03-05 12:30:00,49.91,49.96,49.24,49.24,4195174.0,39.0004,39.0395,38.4769,38.4769,4195174.0
2020-03-05 13:00:00,49.24,49.42,49.04,49.31,2016678.0,38.4769,38.6175,38.3206,38.5316,2016678.0
2020-03-05 13:30:00,49.31,49.82,49.26,49.81,1816036.0,38.5316,38.9301,38.4925,38.9223,1816036.0
2020-03-05 14:00:00,49.81,49.96,49.59,49.62,1516457.0,38.9223,39.0395,38.7504,38.7738,1516457.0
2020-03-05 14:30:00,49.63,49.93,49.59,49.71,1212002.0,38.7816,39.016,38.7504,38.8441,1212002.0
2020-03-05 15:00:00,49.72,49.72,49.32,49.55,1796394.0,38.8519,38.8519,38.5394,38.7191,1796394.0
2020-03-05 15:30:00,49.54,50.21,49.48,50.13,5429561.0,38.7113,39.2348,38.6644,39.1723,5429561.0
2020-03-06 09:30:00,48.84,49.01,47.72,47.83,7162650.0,38.1643,38.2971,37.2891,37.3751,7162650.0
2020-03-06 10:00:00,47.83,48.28,47.3,48.15,4422959.0,37.3751,37.7267,36.9609,37.6251,4422959.0
2020-03-06 10:30:00,48.15,48.51,47.84,48.19,3579035.0,37.6251,37.9064,37.3829,37.6564,3579035.0
2020-03-06 11:00:00,48.19,48.22,47.36,47.5,3664359.0,37.6564,37.6798,37.0078,37.1172,3664359.0
2020-03-06 11:30:00,47.49,48.1,47.48,47.96,2542133.0,37.1094,37.586,37.1016,37.4766,2542133.0
2020-03-06 12:00:00,47.97,48.0,47.63,47.82,2013814.0,37.4845,37.5079,37.2188,37.3672,2013814.0
2020-03-06 12:30:00,47.82,48.41,47.81,48.17,1784462.0,37.3672,37.8283,37.3594,37.6407,1784462.0
2020-03-06 13:00:00,48.16,48.68,48.13,48.38,1689578.0,37.6329,38.0393,37.6095,37.8048,1689578.0
2020-03-06 13:30:00,48.38,48.59,47.99,48.03,1963781.0,37.8048,37.9689,37.5001,37.5313,1963781.0
2020-03-06 14:00:00,48.04,48.08,47.8,47.85,2315094.0,37.5392,37.5704,37.3516,37.3907,2315094.0
2020-03-06 14:30:00,47.84,47.92,47.48,47.58,2791499.0,37.3829,37.4454,37.1016,37.1797,2791499.0
2020-03-06 15:00:00,47.58,47.61,47.21,47.22,4231376.0,37.1797,37.2032,36.8906,36.8984,4231376.0
2020-03-06 15:30:00,47.22,47.95,47.2,47.7,8371795.0,36.8984,37.4688,36.8828,37.2735,8371795.0
2020-03-09 09:30:00,41.71,44.29,40.8,43.61,5587758.0,32.5928,34.6089,31.8817,34.0775,5587758.0
2020-03-09 10:00:00,43.61,44.57,43.0,43.81,8293771.0,34.0775,34.8277,33.6008,34.2338,8293771.0
2020-03-09 10:30:00,43.81,44.42,43.27,43.48,5858756.0,34.2338,34.7104,33.8118,33.9759,5858756.0
2020-03-09 11:00:00,43.48,43.51,42.9,43.09,4814910.0,33.9759,33.9994,33.5227,33.6712,4814910.0
2020-03-09 11:30:00,43.08,43.86,42.91,43.73,3896281.0,33.6633,34.2728,33.5305,34.1713,3896281.0
2020-03-09 12:00:00,43.73,44.19,43.41,43.44,3812160.0,34.1713,34.5307,33.9212,33.9447,3812160.0
2020-03-09 12:30:00,43.44,43.6,43.0,43.01,2762350.0,33.9447,34.0697,33.6008,33.6086,2762350.0
2020-03-09 13:00:00,43.01,43.18,42.5,42.52,2987326.0,33.6086,33.7415,33.2101,33.2258,2987326.0
2020-03-09 13:30:00,42.52,42.59,42.0,42.1,3844453.0,33.2258,33.2805,32.8194,32.8976,3844453.0
2020-03-09 14:00:00,42.09,42.8,41.82,42.46,3468789.0,32.8897,33.4445,32.6788,33.1789,3468789.0
2020-03-09 14:30:00,42.46,43.48,42.32,43.29,3686893.0,33.1789,33.9759,33.0695,33.8274,3686893.0
2020-03-09 15:00:00,43.28,43.36,43.0,43.13,3456689.0,33.8196,33.8821,33.6008,33.7024,3456689.0
2020-03-09 15:30:00,43.12,43.18,41.86,41.87,7693686.0,33.6946,33.7415,32.71,32.7178,7693686.0
2020-03-10 09:30:00,46.11,46.26,42.82,42.97,10437810.0,36.031,36.1482,33.4602,33.5774,10437810.0
2020-03-10 10:00:00,42.97,44.17,42.9,43.14,3697649.0,33.5774,34.5151,33.5227,33.7102,3697649.0
2020-03-10 10:30:00,43.13,43.24,41.95,41.95,3869261.0,33.7024,33.7884,32.7803,32.7803,3869261.0
2020-03-10 11:00:00,41.95,42.34,41.58,41.62,3462877.0,32.7803,33.0851,32.4912,32.5225,3462877.0
2020-03-10 11:30:00,41.61,42.2,41.45,41.68,3359118.0,32.5147,32.9757,32.3896,32.5694,3359118.0
2020-03-10 12:00:00,41.69,43.02,41.61,42.16,2595870.0,32.5772,33.6165,32.5147,32.9444,2595870.0
2020-03-10 12:30:00,42.15,42.55,41.72,42.47,2564376.0,32.9366,33.2492,32.6006,33.1867,2564376.0
2020-03-10 13:00:00,42.47,42.56,42.0,42.09,1928602.0,33.1867,33.257,32.8194,32.8897,1928602.0
2020-03-10 13:30:00,42.08,42.33,41.45,41.65,3198778.0,32.8819,33.0773,32.3896,32.5459,3198778.0
2020-03-10 14:00:00,41.64,42.48,41.46,42.4,2616421.0,32.5381,33.1945,32.3975,33.132,2616421.0
2020-03-10 14:30:00,42.41,43.3,42.23,42.86,2630384.0,33.1398,33.8353,32.9991,33.4914,2630384.0
2020-03-10 15:00:00,42.86,43.4,42.75,42.86,2998444.0,33.4914,33.9134,33.4055,33.4914,2998444.0
2020-03-10 15:30:00,42.85,43.78,42.62,43.0,6051381.0,33.4836,34.2103,33.3039,33.6008,6051381.0
2020-03-11 09:30:00,42.44,43.48,41.9,42.38,5282664.0,33.1632,33.9759,32.7413,33.1164,5282664.0
2020-03-11 10:00:00,42.36,42.54,41.96,42.04,3208781.0,33.1007,33.2414,32.7882,32.8507,3208781.0
2020-03-11 10:30:00,42.04,42.9,41.96,42.89,3239261.0,32.8507,33.5227,32.7882,33.5149,3239261.0
2020-03-11 11:00:00,42.89,42.91,42.01,42.13,2218947.0,33.5149,33.5305,32.8272,32.921,2218947.0
2020-03-11 11:30:00,42.13,42.8,42.03,42.75,2274008.0,32.921,33.4445,32.8429,33.4055,2274008.0
2020-03-11 12:00:00,42.76,43.27,42.64,42.71,2426485.0,33.4133,33.8118,33.3195,33.3742,2426485.0
2020-03-11 12:30:00,42.7,42.88,42.1,42.28,2155990.0,33.3664,33.5071,32.8976,33.0382,2155990.0
2020-03-11 13:00:00,42.27,42.59,42.02,42.4,2144774.0,33.0304,33.2805,32.835,33.132,2144774.0
2020-03-11 13:30:00,42.4,42.53,42.02,42.51,2182705.0,33.132,33.2336,32.835,33.2179,2182705.0
2020-03-11 14:00:00,42.52,42.55,42.0,42.21,2165199.0,33.2258,33.2492,32.8194,32.9835,2165199.0
2020-03-11 14:30:00,42.22,42.67,41.9,41.93,3345634.0,32.9913,33.343,32.7413,32.7647,3345634.0
2020-03-11 15:00:00,41.93,42.07,41.75,42.01,4070014.0,32.7647,32.8741,32.6241,32.8272,4070014.0
2020-03-11 15:30:00,42.02,42.36,41.86,41.99,7372125.0,32.835,33.1007,32.71,32.8116,7372125.0
2020-03-12 09:30:00,39.94,40.06,38.32,39.89,5901304.0,31.2097,31.3035,29.9438,31.1706,5901304.0
2020-03-12 10:00:00,39.88,40.65,38.62,38.66,5282188.0,31.1628,31.7645,30.1782,30.2095,5282188.0
2020-03-12 10:30:00,38.64,39.09,38.42,38.79,3833323.0,30.1939,30.5455,30.022,30.3111,3833323.0
2020-03-12 11:00:00,38.79,38.8,38.07,38.26,3111663.0,30.3111,30.3189,29.7485,29.8969,3111663.0
2020-03-12 11:30:00,38.26,39.19,38.16,38.94,3877751.0,29.8969,30.6236,29.8188,30.4283,3877751.0
2020-03-12 12:00:00,38.95,38.98,38.4,38.62,3258264.0,30.4361,30.4595,30.0063,30.1782,3258264.0
2020-03-12 12:30:00,38.62,39.75,38.08,39.27,3852689.0,30.1782,31.0612,29.7563,30.6862,3852689.0
2020-03-12 13:00:00,39.28,40.43,38.91,39.32,4199589.0,30.694,31.5926,30.4048,30.7252,4199589.0
2020-03-12 13:30:00,39.3,39.46,38.53,39.04,2579176.0,30.7096,30.8346,30.1079,30.5064,2579176.0
2020-03-12 14:00:00,39.04,39.11,38.67,38.89,2518249.0,30.5064,30.5611,30.2173,30.3892,2518249.0
2020-03-12 14:30:00,38.9,39.15,38.51,38.58,2567189.0,30.397,30.5924,30.0923,30.147,2567189.0
2020-03-12 15:00:00,38.58,38.87,38.0,38.02,3888813.0,30.147,30.3736,29.6938,29.7094,3888813.0
2020-03-12 15:30:00,38.01,38.24,37.0,37.19,9054945.0,29.7016,29.8813,28.9123,29.0608,9054945.0
2020-03-13 09:30:00,40.01,40.14,37.17,37.2,7218419.0,31.2644,31.366,29.0452,29.0686,7218419.0
2020-03-13 10:00:00,37.19,37.8,36.78,37.12,7508929.0,29.0608,29.5375,28.7404,29.0061,7508929.0
2020-03-13 10:30:00,37.14,37.24,36.5,36.51,4612860.0,29.0217,29.0999,28.5216,28.5294,4612860.0
2020-03-13 11:00:00,36.51,36.6,36.0,36.01,3803406.0,28.5294,28.5998,28.1309,28.1387,3803406.0
2020-03-13 11:30:00,36.0,36.01,35.0,35.13,6092164.0,28.1309,28.1387,27.3495,27.4511,6092164.0
2020-03-13 12:00:00,35.13,35.56,35.0,35.47,5045816.0,27.4511,27.7871,27.3495,27.7168,5045816.0
2020-03-13 12:30:00,35.47,36.2,35.46,35.94,3755091.0,27.7168,28.2872,27.709,28.084,3755091.0
2020-03-13 13:00:00,35.94,36.75,35.55,36.75,2807131.0,28.084,28.717,27.7793,28.717,2807131.0
2020-03-13 13:30:00,36.73,37.05,36.26,37.0,3182490.0,28.7014,28.9514,28.3341,28.9123,3182490.0
2020-03-13 14:00:00,37.0,37.03,36.56,36.66,2837573.0,28.9123,28.9358,28.5685,28.6467,2837573.0
2020-03-13 14:30:00,36.66,36.72,36.29,36.64,2835735.0,28.6467,28.6935,28.3575,28.631,2835735.0
2020-03-13 15:00:00,36.63,36.82,36.44,36.46,3479259.0,28.6232,28.7717,28.4748,28.4904,3479259.0
2020-03-13 15:30:00,36.47,38.25,35.97,38.11,13200052.0,28.4982,29.8891,28.1075,29.7797,13200052.0
2020-03-16 09:30:00,34.4,34.7,33.25,34.3,5284937.0,26.8807,27.1151,25.982,26.8025,5284937.0
2020-03-16 10:00:00,34.3,35.85,33.65,35.46,4480861.0,26.8025,28.0137,26.2946,27.709,4480861.0
2020-03-16 10:30:00,35.45,37.3,35.44,36.51,3727831.0,27.7012,29.1468,27.6933,28.5294,3727831.0
2020-03-16 11:00:00,36.51,37.88,36.45,37.65,2581394.0,28.5294,29.6,28.4826,29.4203,2581394.0
2020-03-16 11:30:00,37.64,37.73,36.37,36.72,2413378.0,29.4124,29.4828,28.4201,28.6935,2413378.0
2020-03-16 12:00:00,36.72,37.0,36.0,36.03,2181577.0,28.6935,28.9123,28.1309,28.1544,2181577.0
2020-03-16 12:30:00,36.05,36.17,35.08,35.19,2201312.0,28.17,28.2638,27.412,27.498,2201312.0
2020-03-16 13:00:00,35.19,35.77,35.02,35.13,2052624.0,27.498,27.9512,27.3651,27.4511,2052624.0
2020-03-16 13:30:00,35.13,35.54,34.81,35.27,2073896.0,27.4511,27.7715,27.201,27.5605,2073896.0
2020-03-16 14:00:00,35.27,35.29,34.6,34.89,1898418.0,27.5605,27.5761,27.0369,27.2636,1898418.0
2020-03-16 14:30:00,34.89,35.55,34.72,35.45,2067341.0,27.2636,27.7793,27.1307,27.7012,2067341.0
2020-03-16 15:00:00,35.45,35.95,35.44,35.62,2695645.0,27.7012,28.0919,27.6933,27.834,2695645.0
2020-03-16 15:30:00,35.63,35.63,34.25,34.48,5893926.0,27.8418,27.8418,26.7635,26.9432,5893926.0
2020-03-17 09:30:00,35.21,35.5,34.2,34.63,4635183.0,27.5136,27.7402,26.7244,27.0604,4635183.0
2020-03-17 10:00:00,34.64,36.19,34.29,36.14,3396004.0,27.0682,28.2794,26.7947,28.2403,3396004.0
2020-03-17 10:30:00,36.15,36.75,35.4,36.26,2869279.0,28.2481,28.717,27.6621,28.3341,2869279.0
2020-03-17 11:00:00,36.25,37.37,36.17,37.03,2659612.0,28.3263,29.2015,28.2638,28.9358,2659612.0
2020-03-17 11:30:00,37.03,37.28,36.43,36.62,1932188.0,28.9358,29.1311,28.4669,28.6154,1932188.0
2020-03-17 12:00:00,36.64,37.38,36.36,36.46,2096779.0,28.631,29.2093,28.4122,28.4904,2096779.0
2020-03-17 12:30:00,36.46,36.71,35.6,35.99,2042841.0,28.4904,28.6857,27.8184,28.1231,2042841.0
2020-03-17 13:00:00,35.99,36.07,35.0,35.24,2052537.0,28.1231,28.1856,27.3495,27.5371,2052537.0
2020-03-17 13:30:00,35.24,35.63,35.01,35.34,1424950.0,27.5371,27.8418,27.3573,27.6152,1424950.0
2020-03-17 14:00:00,35.33,36.07,35.26,35.96,1667289.0,27.6074,28.1856,27.5527,28.0997,1667289.0
2020-03-17 14:30:00,35.99,36.64,35.26,35.6,2006599.0,28.1231,28.631,27.5527,27.8184,2006599.0
2020-03-17 15:00:00,35.61,36.0,35.25,35.7,1927908.0,27.8262,28.1309,27.5449,27.8965,1927908.0
2020-03-17 15:30:00,35.71,36.9,35.67,36.8,4911433.0,27.9043,28.8342,27.8731,28.7561,4911433.0
2020-03-18 09:30:00,34.55,36.5,34.54,35.91,5599435.0,26.9979,28.5216,26.9901,28.0606,5599435.0
2020-03-18 10:00:00,35.9,36.71,35.29,35.49,2198318.0,28.0528,28.6857,27.5761,27.7324,2198318.0
2020-03-18 10:30:00,35.48,35.59,34.26,34.44,3876195.0,27.7246,27.8105,26.7713,26.9119,3876195.0
2020-03-18 11:00:00,34.45,34.87,34.4,34.54,2470636.0,26.9197,27.2479,26.8807,26.9901,2470636.0
2020-03-18 11:30:00,34.54,34.74,34.05,34.22,2539128.0,26.9901,27.1463,26.6072,26.74,2539128.0
2020-03-18 12:00:00,34.23,34.29,33.5,33.6,3042261.0,26.7478,26.7947,26.1774,26.2555,3042261.0
2020-03-18 12:30:00,33.6,33.68,33.0,33.0,3556804.0,26.2555,26.318,25.7867,25.7867,3556804.0
2020-03-18 13:00:00,33.0,33.2,32.75,32.77,2330218.0,25.7867,25.943,25.5913,25.607,2330218.0
2020-03-18 13:30:00,32.77,33.07,32.01,32.02,3889359.0,25.607,25.8414,25.0131,25.0209,3889359.0
2020-03-18 14:00:00,32.02,32.24,31.23,31.34,3549778.0,25.0209,25.1928,24.4036,24.4895,3549778.0
2020-03-18 14:30:00,31.33,32.4,31.29,32.24,3166956.0,24.4817,25.3178,24.4505,25.1928,3166956.0
2020-03-18 15:00:00,32.25,33.18,31.66,31.98,3117175.0,25.2006,25.9273,24.7396,24.9896,3117175.0
2020-03-18 15:30:00,31.98,33.5,31.62,33.16,6166941.0,24.9896,26.1774,24.7083,25.9117,6166941.0
2020-03-19 09:30:00,33.73,33.96,32.35,33.07,4061505.0,26.3571,26.5368,25.2788,25.8414,4061505.0
2020-03-19 10:00:00,33.11,34.02,33.05,33.7,3068946.0,25.8726,26.5837,25.8258,26.3337,3068946.0
2020-03-19 10:30:00,33.69,33.98,32.68,32.88,2645378.0,26.3259,26.5525,25.5366,25.6929,2645378.0
2020-03-19 11:00:00,32.88,34.2,32.5,34.14,2617764.0,25.6929,26.7244,25.396,26.6775,2617764.0
2020-03-19 11:30:00,34.14,34.9,33.78,34.19,2827762.0,26.6775,27.2714,26.3962,26.7166,2827762.0
2020-03-19 12:00:00,34.2,34.33,33.45,33.74,1843850.0,26.7244,26.826,26.1383,26.3649,1843850.0
2020-03-19 12:30:00,33.74,34.8,33.3,34.24,2174945.0,26.3649,27.1932,26.0211,26.7556,2174945.0
2020-03-19 13:00:00,34.26,34.77,34.1,34.14,1743442.0,26.7713,27.1698,26.6462,26.6775,1743442.0
2020-03-19 13:30:00,34.13,34.25,33.51,33.86,1812398.0,26.6697,26.7635,26.1852,26.4587,1812398.0
2020-03-19 14:00:00,33.86,33.94,33.07,33.08,2285939.0,26.4587,26.5212,25.8414,25.8492,2285939.0
2020-03-19 14:30:00,33.08,34.42,33.06,33.51,2842186.0,25.8492,26.8963,25.8336,26.1852,2842186.0
2020-03-19 15:00:00,33.51,33.52,32.62,33.19,3309606.0,26.1852,26.193,25.4897,25.9352,3309606.0
2020-03-19 15:30:00,33.2,34.5,32.91,34.44,6860622.0,25.943,26.9588,25.7164,26.9119,6860622.0
2020-03-20 09:30:00,34.84,35.18,32.88,33.74,9596401.0,27.2245,27.4902,25.6929,26.3649,9596401.0
2020-03-20 10:00:00,33.71,34.15,33.49,33.83,3347503.0,26.3415,26.6853,26.1696,26.4353,3347503.0
2020-03-20 10:30:00,33.83,34.22,33.38,33.97,4914084.0,26.4353,26.74,26.0836,26.5447,4914084.0
2020-03-20 11:00:00,33.97,34.13,32.94,33.13,4329032.0,26.5447,26.6697,25.7398,25.8883,4329032.0
2020-03-20 11:30:00,33.13,33.45,32.91,33.1,2768401.0,25.8883,26.1383,25.7164,25.8648,2768401.0
2020-03-20 12:00:00,33.1,33.39,32.79,32.97,3098244.0,25.8648,26.0914,25.6226,25.7632,3098244.0
2020-03-20 12:30:00,32.99,33.36,32.71,33.11,2528463.0,25.7789,26.068,25.5601,25.8726,2528463.0
2020-03-20 13:00:00,33.12,33.4,32.87,33.22,2893053.0,25.8805,26.0993,25.6851,25.9586,2893053.0
2020-03-20 13:30:00,33.22,33.37,33.01,33.2,2284420.0,25.9586,26.0758,25.7945,25.943,2284420.0
2020-03-20 14:00:00,33.2,33.34,32.67,32.75,3189856.0,25.943,26.0524,25.5288,25.5913,3189856.0
2020-03-20 14:30:00,32.76,32.92,31.8,31.93,4948311.0,25.5991,25.7242,24.849,24.9506,4948311.0
2020-03-20 15:00:00,31.93,32.47,31.56,32.3,4523401.0,24.9506,25.3725,24.6614,25.2397,4523401.0
2020-03-20 15:30:00,32.3,33.2,32.3,32.74,9220231.0,25.2397,25.943,25.2397,25.5835,9220231.0
2020-03-23 09:30:00,32.53,32.7,30.11,31.33,6642146.0,25.4194,25.5523,23.5284,24.4817,6642146.0
2020-03-23 10:00:00,31.32,31.43,30.7,31.02,3918347.0,24.4739,24.5599,23.9894,24.2395,3918347.0
2020-03-23 10:30:00,31.03,31.6,30.77,31.02,3456700.0,24.2473,24.6927,24.0441,24.2395,3456700.0
2020-03-23 11:00:00,31.04,31.22,30.51,30.53,3545845.0,24.2551,24.3958,23.841,23.8566,3545845.0
2020-03-23 11:30:00,30.54,30.96,30.39,30.88,3424944.0,23.8644,24.1926,23.7472,24.1301,3424944.0
2020-03-23 12:00:00,30.87,31.57,30.57,31.39,3031520.0,24.1223,24.6693,23.8878,24.5286,3031520.0
2020-03-23 12:30:00,31.39,32.48,31.03,32.06,3217079.0,24.5286,25.3803,24.2473,25.0522,3217079.0
2020-03-23 13:00:00,32.06,32.45,31.51,31.51,2672041.0,25.0522,25.3569,24.6224,24.6224,2672041.0
2020-03-23 13:30:00,31.52,31.55,30.83,31.05,3196337.0,24.6302,24.6536,24.091,24.2629,3196337.0
2020-03-23 14:00:00,31.05,31.13,30.65,31.11,3015718.0,24.2629,24.3254,23.9504,24.3098,3015718.0
2020-03-23 14:30:00,31.11,31.48,30.83,31.09,2803427.0,24.3098,24.5989,24.091,24.2942,2803427.0
2020-03-23 15:00:00,31.1,31.39,30.86,30.98,2348690.0,24.302,24.5286,24.1145,24.2082,2348690.0
2020-03-23 15:30:00,30.97,32.12,30.77,31.41,5751635.0,24.2004,25.099,24.0441,24.5442,5751635.0
2020-03-24 09:30:00,34.42,34.42,33.33,33.41,6535116.0,26.8963,26.8963,26.0446,26.1071,6535116.0
2020-03-24 10:00:00,33.42,34.99,33.36,34.95,5146736.0,26.1149,27.3417,26.068,27.3104,5146736.0
2020-03-24 10:30:00,34.96,35.13,34.52,34.58,4223722.0,27.3183,27.4511,26.9744,27.0213,4223722.0
2020-03-24 11:00:00,34.59,34.64,34.17,34.53,2928794.0,27.0291,27.0682,26.7009,26.9822,2928794.0
2020-03-24 11:30:00,34.53,34.99,34.43,34.95,3018622.0,26.9822,27.3417,26.9041,27.3104,3018622.0
2020-03-24 12:00:00,34.95,35.01,34.67,35.01,2994419.0,27.3104,27.3573,27.0916,27.3573,2994419.0
2020-03-24 12:30:00,35.0,35.26,34.83,34.88,2848299.0,27.3495,27.5527,27.2167,27.2557,2848299.0
2020-03-24 13:00:00,34.88,34.97,34.19,34.36,2459630.0,27.2557,27.3261,26.7166,26.8494,2459630.0
2020-03-24 13:30:00,34.35,34.57,33.62,33.81,2630057.0,26.8416,27.0135,26.2712,26.4196,2630057.0
2020-03-24 14:00:00,33.81,34.05,33.62,33.83,2497209.0,26.4196,26.6072,26.2712,26.4353,2497209.0
2020-03-24 14:30:00,33.82,34.35,33.66,34.29,2635979.0,26.4274,26.8416,26.3024,26.7947,2635979.0
2020-03-24 15:00:00,34.29,34.59,34.16,34.34,3107995.0,26.7947,27.0291,26.6931,26.8338,3107995.0
2020-03-24 15:30:00,34.35,36.17,34.1,35.49,8609210.0,26.8416,28.2638,26.6462,27.7324,8609210.0
2020-03-25 09:30:00,36.51,38.31,35.7,35.97,8594740.0,28.5294,29.936,27.8965,28.1075,8594740.0
2020-03-25 10:00:00,35.95,36.17,35.18,35.68,2870188.0,28.0919,28.2638,27.4902,27.8809,2870188.0
2020-03-25 10:30:00,35.68,36.63,35.66,36.56,2842659.0,27.8809,28.6232,27.8652,28.5685,2842659.0
2020-03-25 11:00:00,36.57,36.93,36.3,36.75,2891512.0,28.5763,28.8576,28.3654,28.717,2891512.0
2020-03-25 11:30:00,36.76,37.05,36.51,36.63,2288073.0,28.7248,28.9514,28.5294,28.6232,2288073.0
2020-03-25 12:00:00,36.64,37.69,36.6,37.66,2423018.0,28.631,29.4515,28.5998,29.4281,2423018.0
2020-03-25 12:30:00,37.66,38.46,37.44,37.76,3785152.0,29.4281,30.0532,29.2562,29.5062,3785152.0
2020-03-25 13:00:00,37.76,38.57,37.72,38.38,2491615.0,29.5062,30.1392,29.475,29.9907,2491615.0
2020-03-25 13:30:00,38.37,38.59,37.76,37.88,2521404.0,29.9829,30.1548,29.5062,29.6,2521404.0
2020-03-25 14:00:00,37.9,38.41,37.61,38.02,2393289.0,29.6156,30.0141,29.389,29.7094,2393289.0
2020-03-25 14:30:00,38.02,38.39,37.65,38.27,1926447.0,29.7094,29.9985,29.4203,29.9047,1926447.0
2020-03-25 15:00:00,38.28,38.44,37.7,37.74,3923990.0,29.9126,30.0376,29.4593,29.4906,3923990.0
2020-03-25 15:30:00,37.74,38.1,36.63,37.29,5883738.0,29.4906,29.7719,28.6232,29.139,5883738.0
2020-03-26 09:30:00,37.5,37.97,36.72,37.55,4488830.0,29.3031,29.6703,28.6935,29.3421,4488830.0
2020-03-26 10:00:00,37.54,38.72,37.26,37.99,4173051.0,29.3343,30.2564,29.1155,29.6859,4173051.0
2020-03-26 10:30:00,38.0,38.4,37.88,38.28,2465390.0,29.6938,30.0063,29.6,29.9126,2465390.0
2020-03-26 11:00:00,38.29,39.05,38.05,39.01,2562754.0,29.9204,30.5142,29.7328,30.483,2562754.0
2020-03-26 11:30:00,39.01,39.56,38.71,39.04,2967734.0,30.483,30.9128,30.2486,30.5064,2967734.0
2020-03-26 12:00:00,39.05,39.24,38.17,38.58,2747545.0,30.5142,30.6627,29.8266,30.147,2747545.0
2020-03-26 12:30:00,38.58,38.67,38.24,38.41,1583870.0,30.147,30.2173,29.8813,30.0141,1583870.0
2020-03-26 13:00:00,38.4,38.57,37.54,37.88,2163276.0,30.0063,30.1392,29.3343,29.6,2163276.0
2020-03-26 13:30:00,37.89,38.19,37.55,37.88,2102546.0,29.6078,29.8422,29.3421,29.6,2102546.0
2020-03-26 14:00:00,37.9,37.96,37.25,37.48,2059625.0,29.6156,29.6625,29.1077,29.2874,2059625.0
2020-03-26 14:30:00,37.5,38.33,37.5,38.29,2023581.0,29.3031,29.9516,29.3031,29.9204,2023581.0
2020-03-26 15:00:00,38.28,38.3,37.88,38.06,1731901.0,29.9126,29.9282,29.6,29.7406,1731901.0
2020-03-26 15:30:00,38.06,39.0,37.51,38.7,7153736.0,29.7406,30.4752,29.3109,30.2407,7153736.0
2020-03-27 09:30:00,37.13,37.68,36.55,36.85,4830255.0,29.0139,29.4437,28.5607,28.7951,4830255.0
2020-03-27 10:00:00,36.85,37.05,36.37,36.49,2698662.0,28.7951,28.9514,28.4201,28.5138,2698662.0
2020-03-27 10:30:00,36.49,36.7,36.2,36.58,2255566.0,28.5138,28.6779,28.2872,28.5841,2255566.0
2020-03-27 11:00:00,36.56,37.19,36.56,36.91,2467144.0,28.5685,29.0608,28.5685,28.842,2467144.0
2020-03-27 11:30:00,36.91,36.95,36.21,36.31,2116447.0,28.842,28.8733,28.295,28.3732,2116447.0
2020-03-27 12:00:00,36.31,36.76,36.3,36.44,1780628.0,28.3732,28.7248,28.3654,28.4748,1780628.0
2020-03-27 12:30:00,36.44,36.9,36.37,36.76,2131120.0,28.4748,28.8342,28.4201,28.7248,2131120.0
2020-03-27 13:00:00,36.75,36.86,36.56,36.64,1712726.0,28.717,28.8029,28.5685,28.631,1712726.0
2020-03-27 13:30:00,36.64,37.2,36.63,37.01,1843269.0,28.631,29.0686,28.6232,28.9202,1843269.0
2020-03-27 14:00:00,37.01,37.02,36.65,36.78,1735026.0,28.9202,28.928,28.6388,28.7404,1735026.0
2020-03-27 14:30:00,36.79,36.86,36.59,36.7,2179700.0,28.7482,28.8029,28.592,28.6779,2179700.0
2020-03-27 15:00:00,36.69,37.27,36.62,37.0,2743092.0,28.6701,29.1233,28.6154,28.9123,2743092.0
2020-03-27 15:30:00,37.0,37.23,36.39,36.94,8028380.0,28.9123,29.0921,28.4357,28.8655,8028380.0
2020-03-30 09:30:00,36.23,37.11,36.02,36.09,4529339.0,28.3107,28.9983,28.1466,28.2013,4529339.0
2020-03-30 10:00:00,36.1,36.77,35.86,36.39,2729691.0,28.2091,28.7326,28.0215,28.4357,2729691.0
2020-03-30 10:30:00,36.38,37.19,36.34,36.93,2553658.0,28.4279,29.0608,28.3966,28.8576,2553658.0
2020-03-30 11:00:00,36.94,37.73,36.73,37.64,2711068.0,28.8655,29.4828,28.7014,29.4124,2711068.0
2020-03-30 11:30:00,37.65,38.15,37.58,37.91,3518563.0,29.4203,29.811,29.3656,29.6234,3518563.0
2020-03-30 12:00:00,37.9,37.9,37.4,37.57,1649580.0,29.6156,29.6156,29.2249,29.3577,1649580.0
2020-03-30 12:30:00,37.57,37.68,37.38,37.67,1941967.0,29.3577,29.4437,29.2093,29.4359,1941967.0
2020-03-30 13:00:00,37.67,38.06,37.65,37.82,2502291.0,29.4359,29.7406,29.4203,29.5531,2502291.0
2020-03-30 13:30:00,37.82,37.87,37.07,37.13,1893677.0,29.5531,29.5922,28.967,29.0139,1893677.0
2020-03-30 14:00:00,37.13,37.33,36.88,37.29,1904759.0,29.0139,29.1702,28.8186,29.139,1904759.0
2020-03-30 14:30:00,37.31,37.65,37.17,37.23,1629424.0,29.1546,29.4203,29.0452,29.0921,1629424.0
2020-03-30 15:00:00,37.24,37.7,37.15,37.23,1888894.0,29.0999,29.4593,29.0296,29.0921,1888894.0
2020-03-30 15:30:00,37.25,37.6,37.21,37.5,4289424.0,29.1077,29.3812,29.0764,29.3031,4289424.0
2020-03-31 09:30:00,38.34,38.58,37.88,38.12,4359780.0,29.9594,30.147,29.6,29.7875,4359780.0
2020-03-31 10:00:00,38.11,38.65,38.11,38.5,2779140.0,29.7797,30.2017,29.7797,30.0845,2779140.0
2020-03-31 10:30:00,38.5,38.93,38.49,38.87,2271906.0,30.0845,30.4205,30.0767,30.3736,2271906.0
2020-03-31 11:00:00,38.87,39.09,38.7,38.92,2359940.0,30.3736,30.5455,30.2407,30.4127,2359940.0
2020-03-31 11:30:00,38.93,39.45,38.84,39.14,2359281.0,30.4205,30.8268,30.3501,30.5846,2359281.0
2020-03-31 12:00:00,39.14,39.18,38.43,38.61,2057014.0,30.5846,30.6158,30.0298,30.1704,2057014.0
2020-03-31 12:30:00,38.61,38.71,38.27,38.33,1657271.0,30.1704,30.2486,29.9047,29.9516,1657271.0
2020-03-31 13:00:00,38.34,38.52,37.92,37.99,1722995.0,29.9594,30.1001,29.6312,29.6859,1722995.0
2020-03-31 13:30:00,38.0,38.39,37.91,38.12,1303437.0,29.6938,29.9985,29.6234,29.7875,1303437.0
2020-03-31 14:00:00,38.13,38.13,37.83,37.97,1469438.0,29.7953,29.7953,29.5609,29.6703,1469438.0
2020-03-31 14:30:00,37.97,38.28,37.91,38.2,1113332.0,29.6703,29.9126,29.6234,29.85,1113332.0
2020-03-31 15:00:00,38.2,38.35,37.37,37.44,2098894.0,29.85,29.9673,29.2015,29.2562,2098894.0
2020-03-31 15:30:00,37.43,38.25,37.4,37.97,4452168.0,29.2484,29.8891,29.2249,29.6703,4452168.0
2020-04-01 09:30:00,36.86,37.06,36.34,36.81,3951721.0,28.8029,28.9592,28.3966,28.7639,3951721.0
2020-04-01 10:00:00,36.82,37.52,36.62,37.17,2292987.0,28.7717,29.3187,28.6154,29.0452,2292987.0
2020-04-01 10:30:00,37.17,38.31,37.07,38.3,3043447.0,29.0452,29.936,28.967,29.9282,3043447.0
2020-04-01 11:00:00,38.29,38.7,37.62,37.67,2723442.0,29.9204,30.2407,29.3968,29.4359,2723442.0
2020-04-01 11:30:00,37.66,37.78,37.36,37.44,1372623.0,29.4281,29.5218,29.1937,29.2562,1372623.0
2020-04-01 12:00:00,37.43,37.48,36.93,36.95,1522724.0,29.2484,29.2874,28.8576,28.8733,1522724.0
2020-04-01 12:30:00,36.95,37.19,36.58,36.61,1803494.0,28.8733,29.0608,28.5841,28.6076,1803494.0
2020-04-01 13:00:00,36.61,37.38,36.6,37.38,1529357.0,28.6076,29.2093,28.5998,29.2093,1529357.0
2020-04-01 13:30:00,37.38,38.0,37.3,37.86,2058736.0,29.2093,29.6938,29.1468,29.5844,2058736.0
2020-04-01 14:00:00,37.87,37.91,37.56,37.58,1386607.0,29.5922,29.6234,29.3499,29.3656,1386607.0
2020-04-01 14:30:00,37.59,37.75,37.37,37.43,1542835.0,29.3734,29.4984,29.2015,29.2484,1542835.0
2020-04-01 15:00:00,37.45,37.59,37.18,37.18,1441081.0,29.264,29.3734,29.053,29.053,1441081.0
2020-04-01 15:30:00,37.19,37.77,36.81,37.51,4263787.0,29.0608,29.514,28.7639,29.3109,4263787.0
2020-04-02 09:30:00,38.74,39.14,37.9,38.82,5049774.0,30.272,30.5846,29.6156,30.3345,5049774.0
2020-04-02 10:00:00,38.8,39.25,38.32,39.13,3409618.0,30.3189,30.6705,29.9438,30.5768,3409618.0
2020-04-02 10:30:00,39.15,41.96,38.89,41.9,11995865.0,30.5924,32.7882,30.3892,32.7413,11995865.0
2020-04-02 11:00:00,41.89,41.95,39.96,40.1,6481854.0,32.7335,32.7803,31.2253,31.3347,6481854.0
2020-04-02 11:30:00,40.1,40.63,39.88,40.39,3864028.0,31.3347,31.7489,31.1628,31.5613,3864028.0
2020-04-02 12:00:00,40.4,40.89,40.22,40.34,2497831.0,31.5692,31.952,31.4285,31.5223,2497831.0
2020-04-02 12:30:00,40.34,40.88,40.26,40.63,2332054.0,31.5223,31.9442,31.4598,31.7489,2332054.0
2020-04-02 13:00:00,40.65,40.9,39.25,39.27,3213073.0,31.7645,31.9599,30.6705,30.6862,3213073.0
2020-04-02 13:30:00,39.29,39.82,39.21,39.37,2120858.0,30.7018,31.1159,30.6393,30.7643,2120858.0
2020-04-02 14:00:00,39.38,39.64,38.81,39.54,2774578.0,30.7721,30.9753,30.3267,30.8971,2774578.0
2020-04-02 14:30:00,39.54,39.96,39.31,39.93,2234497.0,30.8971,31.2253,30.7174,31.2019,2234497.0
2020-04-02 15:00:00,39.94,40.0,39.56,39.88,2497265.0,31.2097,31.2566,30.9128,31.1628,2497265.0
2020-04-02 15:30:00,39.88,40.53,39.65,40.4,5354880.0,31.1628,31.6707,30.9831,31.5692,5354880.0
2020-04-03 09:30:00,41.45,42.18,40.88,41.32,7637332.0,32.3896,32.9601,31.9442,32.2881,7637332.0
2020-04-03 10:00:00,41.34,41.43,40.35,40.5,3501902.0,32.3037,32.374,31.5301,31.6473,3501902.0
2020-04-03 10:30:00,40.5,40.6,39.42,40.19,3629278.0,31.6473,31.7254,30.8034,31.4051,3629278.0
2020-04-03 11:00:00,40.17,40.4,39.56,39.78,2625291.0,31.3894,31.5692,30.9128,31.0847,2625291.0
2020-04-03 11:30:00,39.75,39.84,39.05,39.18,2340798.0,31.0612,31.1316,30.5142,30.6158,2340798.0
2020-04-03 12:00:00,39.18,39.29,38.52,38.67,2704833.0,30.6158,30.7018,30.1001,30.2173,2704833.0
2020-04-03 12:30:00,38.66,39.32,38.62,38.99,2698974.0,30.2095,30.7252,30.1782,30.4674,2698974.0
2020-04-03 13:00:00,38.98,39.5,38.92,39.14,1852335.0,30.4595,30.8659,30.4127,30.5846,1852335.0
2020-04-03 13:30:00,39.14,39.19,38.61,38.9,1950941.0,30.5846,30.6236,30.1704,30.397,1950941.0
2020-04-03 14:00:00,38.9,39.2,38.8,39.17,1927312.0,30.397,30.6315,30.3189,30.608,1927312.0
2020-04-03 14:30:00,39.16,39.7,38.96,39.61,2566875.0,30.6002,31.0222,30.4439,30.9518,2566875.0
2020-04-03 15:00:00,39.61,39.99,39.21,39.68,3744134.0,30.9518,31.2488,30.6393,31.0065,3744134.0
2020-04-03 15:30:00,39.69,39.83,38.87,39.22,4861905.0,31.0143,31.1237,30.3736,30.6471,4861905.0
2020-04-06 09:30:00,39.88,40.27,39.23,39.92,4456107.0,31.1628,31.4676,30.6549,31.1941,4456107.0
2020-04-06 10:00:00,39.95,40.44,39.89,39.96,2880303.0,31.2175,31.6004,31.1706,31.2253,2880303.0
2020-04-06 10:30:00,39.96,40.03,39.44,39.9,2717304.0,31.2253,31.28,30.819,31.1784,2717304.0
2020-04-06 11:00:00,39.91,40.09,39.73,40.09,1747901.0,31.1863,31.3269,31.0456,31.3269,1747901.0
2020-04-06 11:30:00,40.09,40.6,40.0,40.12,2356533.0,31.3269,31.7254,31.2566,31.3504,2356533.0
2020-04-06 12:00:00,40.12,40.3,39.98,40.07,1624972.0,31.3504,31.491,31.241,31.3113,1624972.0
2020-04-06 12:30:00,40.07,40.11,39.92,40.1,1310782.0,31.3113,31.3425,31.1941,31.3347,1310782.0
2020-04-06 13:00:00,40.09,40.13,39.95,40.06,1400739.0,31.3269,31.3582,31.2175,31.3035,1400739.0
2020-04-06 13:30:00,40.06,40.08,39.93,39.98,1646092.0,31.3035,31.3191,31.2019,31.241,1646092.0
2020-04-06 14:00:00,39.98,40.01,39.7,40.0,1723621.0,31.241,31.2644,31.0222,31.2566,1723621.0
2020-04-06 14:30:00,39.99,40.01,39.8,39.9,1880258.0,31.2488,31.2644,31.1003,31.1784,1880258.0
2020-04-06 15:00:00,39.89,40.02,39.78,39.84,1870287.0,31.1706,31.2722,31.0847,31.1316,1870287.0
2020-04-06 15:30:00,39.85,40.83,39.73,40.44,6061470.0,31.1394,31.9052,31.0456,31.6004,6061470.0
2020-04-07 09:30:00,42.9,43.19,42.1,43.02,8204459.0,33.5227,33.7493,32.8976,33.6165,8204459.0
2020-04-07 10:00:00,43.03,43.32,42.08,42.23,5295809.0,33.6243,33.8509,32.8819,32.9991,5295809.0
2020-04-07 10:30:00,42.22,42.77,41.91,42.27,3065284.0,32.9913,33.4211,32.7491,33.0304,3065284.0
2020-04-07 11:00:00,42.26,42.68,42.17,42.4,2029058.0,33.0226,33.3508,32.9523,33.132,2029058.0
2020-04-07 11:30:00,42.39,42.66,42.31,42.42,2001113.0,33.1242,33.3351,33.0617,33.1476,2001113.0
2020-04-07 12:00:00,42.43,42.77,42.42,42.73,2076868.0,33.1554,33.4211,33.1476,33.3898,2076868.0
2020-04-07 12:30:00,42.73,43.0,42.61,42.7,2081138.0,33.3898,33.6008,33.2961,33.3664,2081138.0
2020-04-07 13:00:00,42.69,42.84,42.31,42.62,1556639.0,33.3586,33.4758,33.0617,33.3039,1556639.0
2020-04-07 13:30:00,42.63,42.87,42.35,42.48,2065700.0,33.3117,33.4992,33.0929,33.1945,2065700.0
2020-04-07 14:00:00,42.47,42.47,41.81,42.07,2951550.0,33.1867,33.1867,32.6709,32.8741,2951550.0
2020-04-07 14:30:00,42.05,42.17,41.44,41.64,2420732.0,32.8585,32.9523,32.3818,32.5381,2420732.0
2020-04-07 15:00:00,41.63,42.12,41.35,41.37,2196033.0,32.5303,32.9132,32.3115,32.3271,2196033.0
2020-04-07 15:30:00,41.37,42.2,41.16,41.23,4267939.0,32.3271,32.9757,32.163,32.2177,4267939.0
2020-04-08 09:30:00,41.95,42.44,41.75,41.9,3312021.0,32.7803,33.1632,32.6241,32.7413,3312021.0
2020-04-08 10:00:00,41.91,42.15,41.77,41.96,1555266.0,32.7491,32.9366,32.6397,32.7882,1555266.0
2020-04-08 10:30:00,41.95,42.09,41.47,41.88,1812448.0,32.7803,32.8897,32.4053,32.7256,1812448.0
2020-04-08 11:00:00,41.88,42.32,41.81,42.21,1736171.0,32.7256,33.0695,32.6709,32.9835,1736171.0
2020-04-08 11:30:00,42.21,42.63,42.1,42.27,1710637.0,32.9835,33.3117,32.8976,33.0304,1710637.0
2020-04-08 12:00:00,42.27,42.72,42.21,42.66,1317574.0,33.0304,33.382,32.9835,33.3351,1317574.0
2020-04-08 12:30:00,42.66,42.81,42.52,42.63,1518674.0,33.3351,33.4524,33.2258,33.3117,1518674.0
2020-04-08 13:00:00,42.63,42.67,42.23,42.34,1253664.0,33.3117,33.343,32.9991,33.0851,1253664.0
2020-04-08 13:30:00,42.34,42.43,42.1,42.14,1340272.0,33.0851,33.1554,32.8976,32.9288,1340272.0
2020-04-08 14:00:00,42.14,42.67,42.14,42.6,1688370.0,32.9288,33.343,32.9288,33.2883,1688370.0
2020-04-08 14:30:00,42.59,43.12,42.55,43.06,2018654.0,33.2805,33.6946,33.2492,33.6477,2018654.0
2020-04-08 15:00:00,43.06,43.41,42.94,43.19,2479620.0,33.6477,33.9212,33.5539,33.7493,2479620.0
2020-04-08 15:30:00,43.19,44.04,43.11,43.85,5502591.0,33.7493,34.4135,33.6868,34.265,5502591.0
2020-04-09 09:30:00,45.46,45.86,44.52,45.13,5956984.0,35.5231,35.8357,34.7886,35.2652,5956984.0
2020-04-09 10:00:00,45.15,45.75,44.7,45.74,4583281.0,35.2809,35.7497,34.9292,35.7419,4583281.0
2020-04-09 10:30:00,45.75,46.71,45.45,45.75,5690470.0,35.7497,36.4999,35.5153,35.7497,5690470.0
2020-04-09 11:00:00,45.75,45.83,44.4,44.87,4637721.0,35.7497,35.8122,34.6948,35.0621,4637721.0
2020-04-09 11:30:00,44.86,45.1,44.52,44.65,2583513.0,35.0543,35.2418,34.7886,34.8902,2583513.0
2020-04-09 12:00:00,44.66,45.2,44.5,45.06,2641776.0,34.898,35.3199,34.773,35.2105,2641776.0
2020-04-09 12:30:00,45.06,45.47,45.02,45.07,2315782.0,35.2105,35.5309,35.1793,35.2184,2315782.0
2020-04-09 13:00:00,45.08,45.35,44.88,45.34,1669275.0,35.2262,35.4372,35.0699,35.4293,1669275.0
2020-04-09 13:30:00,45.34,45.45,44.31,44.59,3069007.0,35.4293,35.5153,34.6245,34.8433,3069007.0
2020-04-09 14:00:00,44.59,44.59,43.11,43.14,3643041.0,34.8433,34.8433,33.6868,33.7102,3643041.0
2020-04-09 14:30:00,43.12,43.2,41.74,42.21,5762726.0,33.6946,33.7571,32.6162,32.9835,5762726.0
2020-04-09 15:00:00,42.21,43.04,42.14,42.93,3506319.0,32.9835,33.6321,32.9288,33.5461,3506319.0
2020-04-09 15:30:00,42.96,43.41,42.92,43.1,4991062.0,33.5696,33.9212,33.5383,33.679,4991062.0
2020-04-13 09:30:00,44.45,44.69,42.22,43.54,5839511.0,34.7339,34.9214,32.9913,34.0228,5839511.0
2020-04-13 10:00:00,43.54,43.75,42.7,42.94,2463916.0,34.0228,34.1869,33.3664,33.5539,2463916.0
2020-04-13 10:30:00,42.95,43.0,42.27,42.46,1939400.0,33.5618,33.6008,33.0304,33.1789,1939400.0
2020-04-13 11:00:00,42.46,42.6,41.97,42.51,1750405.0,33.1789,33.2883,32.796,33.2179,1750405.0
2020-04-13 11:30:00,42.51,42.53,42.14,42.44,1133197.0,33.2179,33.2336,32.9288,33.1632,1133197.0
2020-04-13 12:00:00,42.44,43.03,42.39,42.68,1633442.0,33.1632,33.6243,33.1242,33.3508,1633442.0
2020-04-13 12:30:00,42.68,42.7,42.43,42.54,1084284.0,33.3508,33.3664,33.1554,33.2414,1084284.0
2020-04-13 13:00:00,42.55,42.61,42.31,42.58,1029108.0,33.2492,33.2961,33.0617,33.2726,1029108.0
2020-04-13 13:30:00,42.58,42.93,42.49,42.61,1321270.0,33.2726,33.5461,33.2023,33.2961,1321270.0
2020-04-13 14:00:00,42.61,42.93,42.55,42.59,1089654.0,33.2961,33.5461,33.2492,33.2805,1089654.0
2020-04-13 14:30:00,42.6,42.7,42.37,42.52,1194514.0,33.2883,33.3664,33.1085,33.2258,1194514.0
2020-04-13 15:00:00,42.52,42.62,42.28,42.57,1180987.0,33.2258,33.3039,33.0382,33.2648,1180987.0
2020-04-13 15:30:00,42.57,43.05,42.52,42.76,2522622.0,33.2648,33.6399,33.2258,33.4133,2522622.0
2020-04-14 09:30:00,43.0,43.74,42.77,43.65,3474221.0,33.6008,34.1791,33.4211,34.1088,3474221.0
2020-04-14 10:00:00,43.65,43.75,43.32,43.45,1831960.0,34.1088,34.1869,33.8509,33.9525,1831960.0
2020-04-14 10:30:00,43.45,43.52,42.72,42.76,1958268.0,33.9525,34.0072,33.382,33.4133,1958268.0
2020-04-14 11:00:00,42.76,42.97,42.42,42.81,1837179.0,33.4133,33.5774,33.1476,33.4524,1837179.0
2020-04-14 11:30:00,42.81,42.99,42.75,42.77,1310888.0,33.4524,33.593,33.4055,33.4211,1310888.0
2020-04-14 12:00:00,42.77,43.24,42.77,43.21,1225170.0,33.4211,33.7884,33.4211,33.7649,1225170.0
2020-04-14 12:30:00,43.21,43.27,42.57,42.58,1931300.0,33.7649,33.8118,33.2648,33.2726,1931300.0
2020-04-14 13:00:00,42.58,42.63,42.23,42.35,2508662.0,33.2726,33.3117,32.9991,33.0929,2508662.0
2020-04-14 13:30:00,42.34,42.39,41.91,42.17,2306177.0,33.0851,33.1242,32.7491,32.9523,2306177.0
2020-04-14 14:00:00,42.17,42.46,42.08,42.33,1573856.0,32.9523,33.1789,32.8819,33.0773,1573856.0
2020-04-14 14:30:00,42.33,42.69,42.32,42.63,1537731.0,33.0773,33.3586,33.0695,33.3117,1537731.0
2020-04-14 15:00:00,42.63,42.65,42.22,42.38,1400657.0,33.3117,33.3273,32.9913,33.1164,1400657.0
2020-04-14 15:30:00,42.38,42.64,42.32,42.42,2832792.0,33.1164,33.3195,33.0695,33.1476,2832792.0
2020-04-15 09:30:00,41.0,41.06,40.29,40.62,3776029.0,32.038,32.0849,31.4832,31.7411,3776029.0
2020-04-15 10:00:00,40.62,40.69,39.88,39.96,2855492.0,31.7411,31.7958,31.1628,31.2253,2855492.0
2020-04-15 10:30:00,39.96,39.98,39.64,39.72,2034545.0,31.2253,31.241,30.9753,31.0378,2034545.0
2020-04-15 11:00:00,39.73,39.75,39.38,39.55,2320765.0,31.0456,31.0612,30.7721,30.905,2320765.0
2020-04-15 11:30:00,39.55,39.95,39.4,39.48,1901710.0,30.905,31.2175,30.7877,30.8503,1901710.0
2020-04-15 12:00:00,39.48,39.92,39.47,39.9,1455252.0,30.8503,31.1941,30.8424,31.1784,1455252.0
2020-04-15 12:30:00,39.9,40.03,39.83,39.93,1174041.0,31.1784,31.28,31.1237,31.2019,1174041.0
2020-04-15 13:00:00,39.92,40.49,39.9,40.1,1663969.0,31.1941,31.6395,31.1784,31.3347,1663969.0
2020-04-15 13:30:00,40.1,40.2,39.99,40.11,1216018.0,31.3347,31.4129,31.2488,31.3425,1216018.0
2020-04-15 14:00:00,40.12,40.38,40.06,40.2,1325230.0,31.3504,31.5535,31.3035,31.4129,1325230.0
2020-04-15 14:30:00,40.2,40.44,40.14,40.41,1294295.0,31.4129,31.6004,31.366,31.577,1294295.0
2020-04-15 15:00:00,40.41,40.95,40.28,40.35,2678246.0,31.577,31.9989,31.4754,31.5301,2678246.0
2020-04-15 15:30:00,40.35,40.59,40.31,40.51,2946749.0,31.5301,31.7176,31.4988,31.6551,2946749.0
2020-04-16 09:30:00,40.48,40.48,39.5,39.52,2752396.0,31.6317,31.6317,30.8659,30.8815,2752396.0
2020-04-16 10:00:00,39.52,39.65,39.23,39.65,1925794.0,30.8815,30.9831,30.6549,30.9831,1925794.0
2020-04-16 10:30:00,39.65,39.76,39.25,39.35,2085434.0,30.9831,31.069,30.6705,30.7487,2085434.0
2020-04-16 11:00:00,39.34,39.76,39.24,39.24,1824817.0,30.7409,31.069,30.6627,30.6627,1824817.0
2020-04-16 11:30:00,39.24,39.44,39.05,39.38,1848853.0,30.6627,30.819,30.5142,30.7721,1848853.0
2020-04-16 12:00:00,39.38,39.48,39.17,39.35,1474603.0,30.7721,30.8503,30.608,30.7487,1474603.0
2020-04-16 12:30:00,39.35,39.48,39.18,39.32,1345171.0,30.7487,30.8503,30.6158,30.7252,1345171.0
2020-04-16 13:00:00,39.33,39.45,39.08,39.15,1316848.0,30.733,30.8268,30.5377,30.5924,1316848.0
2020-04-16 13:30:00,39.14,39.3,39.05,39.13,1255732.0,30.5846,30.7096,30.5142,30.5768,1255732.0
2020-04-16 14:00:00,39.13,39.37,39.05,39.21,1367162.0,30.5768,30.7643,30.5142,30.6393,1367162.0
2020-04-16 14:30:00,39.21,39.22,38.93,39.08,2110666.0,30.6393,30.6471,30.4205,30.5377,2110666.0
2020-04-16 15:00:00,39.09,39.36,39.02,39.32,1588651.0,30.5455,30.7565,30.4908,30.7252,1588651.0
2020-04-16 15:30:00,39.32,39.39,39.11,39.14,3420287.0,30.7252,30.7799,30.5611,30.5846,3420287.0
2020-04-17 09:30:00,39.88,41.23,39.87,41.19,5649307.0,31.1628,32.2177,31.155,32.1865,5649307.0
2020-04-17 10:00:00,41.16,41.18,40.5,40.62,2489475.0,32.163,32.1787,31.6473,31.7411,2489475.0
2020-04-17 10:30:00,40.62,41.07,40.57,40.94,1941103.0,31.7411,32.0927,31.702,31.9911,1941103.0
2020-04-17 11:00:00,40.93,41.37,40.91,41.22,2331978.0,31.9833,32.3271,31.9677,32.2099,2331978.0
2020-04-17 11:30:00,41.21,41.66,41.19,41.64,2294030.0,32.2021,32.5537,32.1865,32.5381,2294030.0
2020-04-17 12:00:00,41.65,42.04,41.56,41.87,2054592.0,32.5459,32.8507,32.4756,32.7178,2054592.0
2020-04-17 12:30:00,41.87,42.57,41.85,42.22,2705210.0,32.7178,33.2648,32.7022,32.9913,2705210.0
2020-04-17 13:00:00,42.22,42.54,42.07,42.28,1712345.0,32.9913,33.2414,32.8741,33.0382,1712345.0
2020-04-17 13:30:00,42.29,42.46,41.85,41.98,1570491.0,33.046,33.1789,32.7022,32.8038,1570491.0
2020-04-17 14:00:00,41.98,41.99,41.6,41.7,1818823.0,32.8038,32.8116,32.5069,32.585,1818823.0
2020-04-17 14:30:00,41.7,41.88,41.65,41.84,1139250.0,32.585,32.7256,32.5459,32.6944,1139250.0
2020-04-17 15:00:00,41.85,42.28,41.77,42.12,1942175.0,32.7022,33.0382,32.6397,32.9132,1942175.0
2020-04-17 15:30:00,42.12,43.32,42.11,43.23,5931665.0,32.9132,33.8509,32.9054,33.7806,5931665.0
2020-04-20 09:30:00,40.75,42.08,40.54,41.76,5643723.0,31.8426,32.8819,31.6786,32.6319,5643723.0
2020-04-20 10:00:00,41.77,42.2,41.54,41.69,2985967.0,32.6397,32.9757,32.46,32.5772,2985967.0
2020-04-20 10:30:00,41.69,42.62,41.69,42.38,2546409.0,32.5772,33.3039,32.5772,33.1164,2546409.0
2020-04-20 11:00:00,42.38,42.57,42.07,42.39,1817738.0,33.1164,33.2648,32.8741,33.1242,1817738.0
2020-04-20 11:30:00,42.38,42.74,42.32,42.52,1547212.0,33.1164,33.3977,33.0695,33.2258,1547212.0
2020-04-20 12:00:00,42.52,42.54,41.97,42.05,1724865.0,33.2258,33.2414,32.796,32.8585,1724865.0
2020-04-20 12:30:00,42.06,42.24,41.8,41.85,1556061.0,32.8663,33.007,32.6631,32.7022,1556061.0
2020-04-20 13:00:00,41.84,42.04,41.61,42.0,1863502.0,32.6944,32.8507,32.5147,32.8194,1863502.0
2020-04-20 13:30:00,42.01,42.09,41.76,41.86,1602546.0,32.8272,32.8897,32.6319,32.71,1602546.0
2020-04-20 14:00:00,41.85,42.05,40.94,40.98,2907947.0,32.7022,32.8585,31.9911,32.0224,2907947.0
2020-04-20 14:30:00,40.98,41.44,40.96,41.04,2797313.0,32.0224,32.3818,32.0067,32.0693,2797313.0
2020-04-20 15:00:00,41.04,41.47,40.95,41.24,2829146.0,32.0693,32.4053,31.9989,32.2255,2829146.0
2020-04-20 15:30:00,41.25,41.52,41.13,41.17,3406684.0,32.2334,32.4443,32.1396,32.1708,3406684.0
2020-04-21 09:30:00,40.4,41.26,39.63,40.91,6149621.0,31.5692,32.2412,30.9675,31.9677,6149621.0
2020-04-21 10:00:00,40.93,41.81,40.7,41.77,4105775.0,31.9833,32.6709,31.8036,32.6397,4105775.0
2020-04-21 10:30:00,41.77,42.13,41.48,41.97,3811743.0,32.6397,32.921,32.4131,32.796,3811743.0
2020-04-21 11:00:00,41.97,41.97,40.91,40.96,3060990.0,32.796,32.796,31.9677,32.0067,3060990.0
2020-04-21 11:30:00,40.96,41.16,40.59,40.74,2543711.0,32.0067,32.163,31.7176,31.8348,2543711.0
2020-04-21 12:00:00,40.74,41.23,40.67,41.05,1822645.0,31.8348,32.2177,31.7801,32.0771,1822645.0
2020-04-21 12:30:00,41.05,41.2,40.88,41.03,2225001.0,32.0771,32.1943,31.9442,32.0614,2225001.0
2020-04-21 13:00:00,41.02,41.15,40.69,40.87,2081204.0,32.0536,32.1552,31.7958,31.9364,2081204.0
2020-04-21 13:30:00,40.86,40.93,40.47,40.69,1952934.0,31.9286,31.9833,31.6239,31.7958,1952934.0
2020-04-21 14:00:00,40.69,41.2,40.56,41.11,1824018.0,31.7958,32.1943,31.6942,32.124,1824018.0
2020-04-21 14:30:00,41.13,41.46,40.92,41.41,1724109.0,32.1396,32.3975,31.9755,32.3584,1724109.0
2020-04-21 15:00:00,41.4,41.69,41.29,41.36,2329479.0,32.3506,32.5772,32.2646,32.3193,2329479.0
2020-04-21 15:30:00,41.35,41.55,40.91,40.97,3646242.0,32.3115,32.4678,31.9677,32.0146,3646242.0
2020-04-22 09:30:00,42.6,42.93,42.27,42.33,4670877.0,33.2883,33.5461,33.0304,33.0773,4670877.0
2020-04-22 10:00:00,42.33,42.46,41.98,42.06,2335716.0,33.0773,33.1789,32.8038,32.8663,2335716.0
2020-04-22 10:30:00,42.06,42.52,42.01,42.21,1786780.0,32.8663,33.2258,32.8272,32.9835,1786780.0
2020-04-22 11:00:00,42.22,42.25,41.91,42.1,1449310.0,32.9913,33.0148,32.7491,32.8976,1449310.0
2020-04-22 11:30:00,42.1,42.31,42.06,42.13,1382084.0,32.8976,33.0617,32.8663,32.921,1382084.0
2020-04-22 12:00:00,42.13,42.16,41.96,42.06,1513603.0,32.921,32.9444,32.7882,32.8663,1513603.0
2020-04-22 12:30:00,42.07,42.18,41.9,41.96,1201865.0,32.8741,32.9601,32.7413,32.7882,1201865.0
2020-04-22 13:00:00,41.96,42.12,41.86,42.09,931459.0,32.7882,32.9132,32.71,32.8897,931459.0
2020-04-22 13:30:00,42.1,42.19,41.87,41.95,1452114.0,32.8976,32.9679,32.7178,32.7803,1452114.0
2020-04-22 14:00:00,41.95,42.13,41.91,42.06,957351.0,32.7803,32.921,32.7491,32.8663,957351.0
2020-04-22 14:30:00,42.07,42.19,42.07,42.13,1010793.0,32.8741,32.9679,32.8741,32.921,1010793.0
2020-04-22 15:00:00,42.12,42.23,42.1,42.13,1057815.0,32.9132,32.9991,32.8976,32.921,1057815.0
2020-04-22 15:30:00,42.13,42.5,42.06,42.11,2835239.0,32.921,33.2101,32.8663,32.9054,2835239.0
2020-04-23 09:30:00,43.13,43.48,42.81,43.47,4148186.0,33.7024,33.9759,33.4524,33.9681,4148186.0
2020-04-23 10:00:00,43.46,44.12,43.34,44.05,3694318.0,33.9603,34.476,33.8665,34.4213,3694318.0
2020-04-23 10:30:00,44.07,44.46,43.95,44.36,2799282.0,34.4369,34.7417,34.3432,34.6636,2799282.0
2020-04-23 11:00:00,44.36,44.66,44.3,44.36,2651861.0,34.6636,34.898,34.6167,34.6636,2651861.0
2020-04-23 11:30:00,44.37,44.41,43.89,44.25,2564388.0,34.6714,34.7026,34.2963,34.5776,2564388.0
2020-04-23 12:00:00,44.25,44.33,44.03,44.15,1765218.0,34.5776,34.6401,34.4057,34.4995,1765218.0
2020-04-23 12:30:00,44.14,44.19,43.03,43.56,2713916.0,34.4916,34.5307,33.6243,34.0384,2713916.0
2020-04-23 13:00:00,43.56,43.99,43.25,43.38,1867596.0,34.0384,34.3744,33.7962,33.8978,1867596.0
2020-04-23 13:30:00,43.38,43.64,43.1,43.38,2061538.0,33.8978,34.1009,33.679,33.8978,2061538.0
2020-04-23 14:00:00,43.37,43.76,43.27,43.75,1233487.0,33.89,34.1947,33.8118,34.1869,1233487.0
2020-04-23 14:30:00,43.74,43.97,43.57,43.81,1374877.0,34.1791,34.3588,34.0462,34.2338,1374877.0
2020-04-23 15:00:00,43.8,43.84,43.45,43.63,1432708.0,34.226,34.2572,33.9525,34.0931,1432708.0
2020-04-23 15:30:00,43.63,43.74,43.41,43.46,2427425.0,34.0931,34.1791,33.9212,33.9603,2427425.0
2020-04-24 09:30:00,44.4,44.89,44.23,44.44,4230666.0,34.6948,35.0777,34.562,34.7261,4230666.0
2020-04-24 10:00:00,44.43,44.5,43.46,43.62,2433822.0,34.7183,34.773,33.9603,34.0853,2433822.0
2020-04-24 10:30:00,43.61,44.0,43.55,43.86,1758713.0,34.0775,34.3822,34.0306,34.2728,1758713.0
2020-04-24 11:00:00,43.86,43.89,43.32,43.42,1722041.0,34.2728,34.2963,33.8509,33.929,1722041.0
2020-04-24 11:30:00,43.43,43.69,43.34,43.54,1488003.0,33.9368,34.14,33.8665,34.0228,1488003.0
2020-04-24 12:00:00,43.55,43.59,43.13,43.21,1206778.0,34.0306,34.0619,33.7024,33.7649,1206778.0
2020-04-24 12:30:00,43.22,43.58,43.16,43.57,1083814.0,33.7727,34.0541,33.7259,34.0462,1083814.0
2020-04-24 13:00:00,43.56,43.74,43.41,43.74,1597596.0,34.0384,34.1791,33.9212,34.1791,1597596.0
2020-04-24 13:30:00,43.74,43.96,43.6,43.93,1355685.0,34.1791,34.351,34.0697,34.3275,1355685.0
2020-04-24 14:00:00,43.92,43.96,43.65,43.73,1377612.0,34.3197,34.351,34.1088,34.1713,1377612.0
2020-04-24 14:30:00,43.74,44.05,43.71,43.96,1072385.0,34.1791,34.4213,34.1556,34.351,1072385.0
2020-04-24 15:00:00,43.95,44.13,43.86,44.1,1422514.0,34.3432,34.4838,34.2728,34.4604,1422514.0
2020-04-24 15:30:00,44.11,44.15,43.61,43.74,2675191.0,34.4682,34.4995,34.0775,34.1791,2675191.0
2020-04-27 09:30:00,43.59,43.63,42.23,42.81,4428211.0,34.0619,34.0931,32.9991,33.4524,4428211.0
2020-04-27 10:00:00,42.82,43.41,42.54,43.3,1959871.0,33.4602,33.9212,33.2414,33.8353,1959871.0
2020-04-27 10:30:00,43.29,43.89,43.25,43.59,2028537.0,33.8274,34.2963,33.7962,34.0619,2028537.0
2020-04-27 11:00:00,43.59,43.82,43.51,43.6,1137985.0,34.0619,34.2416,33.9994,34.0697,1137985.0
2020-04-27 11:30:00,43.59,43.95,43.55,43.69,1221237.0,34.0619,34.3432,34.0306,34.14,1221237.0
2020-04-27 12:00:00,43.69,43.82,43.56,43.61,1305791.0,34.14,34.2416,34.0384,34.0775,1305791.0
2020-04-27 12:30:00,43.62,43.69,43.55,43.66,1214249.0,34.0853,34.14,34.0306,34.1166,1214249.0
2020-04-27 13:00:00,43.65,43.66,43.42,43.58,1455336.0,34.1088,34.1166,33.929,34.0541,1455336.0
2020-04-27 13:30:00,43.57,43.79,43.48,43.76,1867026.0,34.0462,34.2181,33.9759,34.1947,1867026.0
2020-04-27 14:00:00,43.76,43.87,43.73,43.82,1127322.0,34.1947,34.2807,34.1713,34.2416,1127322.0
2020-04-27 14:30:00,43.83,44.19,43.8,44.18,1653971.0,34.2494,34.5307,34.226,34.5229,1653971.0
2020-04-27 15:00:00,44.19,44.32,44.07,44.16,1745738.0,34.5307,34.6323,34.4369,34.5073,1745738.0
2020-04-27 15:30:00,44.16,44.24,43.91,43.92,3286341.0,34.5073,34.5698,34.3119,34.3197,3286341.0
2020-04-28 09:30:00,44.37,44.97,44.18,44.73,3240931.0,34.6714,35.1402,34.5229,34.9527,3240931.0
2020-04-28 10:00:00,44.73,45.24,44.61,44.96,2341416.0,34.9527,35.3512,34.8589,35.1324,2341416.0
2020-04-28 10:30:00,44.96,44.99,44.11,44.13,2236303.0,35.1324,35.1558,34.4682,34.4838,2236303.0
2020-04-28 11:00:00,44.13,44.93,44.11,44.79,2126276.0,34.4838,35.109,34.4682,34.9996,2126276.0
2020-04-28 11:30:00,44.78,44.95,44.46,44.62,1579832.0,34.9917,35.1246,34.7417,34.8667,1579832.0
2020-04-28 12:00:00,44.63,44.83,44.45,44.62,1204978.0,34.8745,35.0308,34.7339,34.8667,1204978.0
2020-04-28 12:30:00,44.61,44.8,44.47,44.72,899142.0,34.8589,35.0074,34.7495,34.9449,899142.0
2020-04-28 13:00:00,44.72,44.9,44.64,44.86,928333.0,34.9449,35.0855,34.8824,35.0543,928333.0
2020-04-28 13:30:00,44.86,45.1,44.79,44.95,1477353.0,35.0543,35.2418,34.9996,35.1246,1477353.0
2020-04-28 14:00:00,44.96,45.32,44.95,45.32,1210916.0,35.1324,35.4137,35.1246,35.4137,1210916.0
2020-04-28 14:30:00,45.31,45.39,45.01,45.07,1128595.0,35.4059,35.4684,35.1715,35.2184,1128595.0
2020-04-28 15:00:00,45.07,45.25,44.98,45.12,1405050.0,35.2184,35.359,35.148,35.2574,1405050.0
2020-04-28 15:30:00,45.12,45.21,44.86,44.98,2262030.0,35.2574,35.3278,35.0543,35.148,2262030.0
2020-04-29 09:30:00,46.26,46.66,46.16,46.54,3731300.0,36.1482,36.4608,36.0701,36.367,3731300.0
2020-04-29 10:00:00,46.53,46.92,46.3,46.91,2508012.0,36.3592,36.664,36.1795,36.6562,2508012.0
2020-04-29 10:30:00,46.91,47.33,46.79,47.15,2373860.0,36.6562,36.9844,36.5624,36.8437,2373860.0
2020-04-29 11:00:00,47.14,47.22,46.57,46.95,1903781.0,36.8359,36.8984,36.3905,36.6874,1903781.0
2020-04-29 11:30:00,46.95,47.0,46.61,46.74,1250596.0,36.6874,36.7265,36.4217,36.5233,1250596.0
2020-04-29 12:00:00,46.74,46.8,46.6,46.69,1005692.0,36.5233,36.5702,36.4139,36.4843,1005692.0
2020-04-29 12:30:00,46.69,47.08,46.68,47.08,1348959.0,36.4843,36.789,36.4764,36.789,1348959.0
2020-04-29 13:00:00,47.08,47.35,46.94,47.04,1581959.0,36.789,37.0,36.6796,36.7577,1581959.0
2020-04-29 13:30:00,47.04,47.15,46.87,47.0,1079979.0,36.7577,36.8437,36.6249,36.7265,1079979.0
2020-04-29 14:00:00,47.02,47.14,46.72,47.02,1046417.0,36.7421,36.8359,36.5077,36.7421,1046417.0
2020-04-29 14:30:00,47.03,47.25,46.89,47.2,1041232.0,36.7499,36.9218,36.6405,36.8828,1041232.0
2020-04-29 15:00:00,47.2,47.6,47.16,47.53,1677670.0,36.8828,37.1953,36.8515,37.1406,1677670.0
2020-04-29 15:30:00,47.52,47.6,47.43,47.48,3106751.0,37.1328,37.1953,37.0625,37.1016,3106751.0
2020-04-30 09:30:00,47.68,47.69,45.77,47.24,4862202.0,37.2579,37.2657,35.7653,36.914,4862202.0
2020-04-30 10:00:00,47.23,47.58,46.9,47.27,2738429.0,36.9062,37.1797,36.6483,36.9375,2738429.0
2020-04-30 10:30:00,47.28,47.58,46.92,46.92,1772469.0,36.9453,37.1797,36.664,36.664,1772469.0
2020-04-30 11:00:00,46.93,47.05,46.72,46.87,1465639.0,36.6718,36.7656,36.5077,36.6249,1465639.0
2020-04-30 11:30:00,46.86,46.91,46.15,46.17,1810058.0,36.6171,36.6562,36.0623,36.0779,1810058.0
2020-04-30 12:00:00,46.17,46.26,45.97,46.26,1661813.0,36.0779,36.1482,35.9216,36.1482,1661813.0
2020-04-30 12:30:00,46.26,46.42,46.03,46.41,1127532.0,36.1482,36.2733,35.9685,36.2655,1127532.0
2020-04-30 13:00:00,46.41,46.41,46.1,46.22,991622.0,36.2655,36.2655,36.0232,36.117,991622.0
2020-04-30 13:30:00,46.22,46.39,46.08,46.14,1200538.0,36.117,36.2498,36.0076,36.0545,1200538.0
2020-04-30 14:00:00,46.14,46.43,46.11,46.41,911564.0,36.0545,36.2811,36.031,36.2655,911564.0
2020-04-30 14:30:00,46.42,46.66,46.37,46.5,1478126.0,36.2733,36.4608,36.2342,36.3358,1478126.0
2020-04-30 15:00:00,46.5,46.55,46.21,46.28,1278704.0,36.3358,36.3749,36.1092,36.1639,1278704.0
2020-04-30 15:30:00,46.27,46.66,46.0,46.4,4212463.0,36.1561,36.4608,35.9451,36.2576,4212463.0
2020-05-01 09:30:00,45.63,46.39,44.3,44.84,4835556.0,35.656,36.2498,34.6167,35.0386,4835556.0
2020-05-01 10:00:00,44.86,44.94,44.1,44.31,2943620.0,35.0543,35.1168,34.4604,34.6245,2943620.0
2020-05-01 10:30:00,44.3,44.98,44.29,44.59,2190826.0,34.6167,35.148,34.6089,34.8433,2190826.0
2020-05-01 11:00:00,44.58,44.62,44.28,44.36,1240585.0,34.8355,34.8667,34.601,34.6636,1240585.0
2020-05-01 11:30:00,44.35,44.42,43.36,43.6,2741591.0,34.6557,34.7104,33.8821,34.0697,2741591.0
2020-05-01 12:00:00,43.6,43.92,43.51,43.74,1478688.0,34.0697,34.3197,33.9994,34.1791,1478688.0
2020-05-01 12:30:00,43.74,44.1,43.64,44.01,1196180.0,34.1791,34.4604,34.1009,34.3901,1196180.0
2020-05-01 13:00:00,44.0,44.26,43.68,43.85,1464135.0,34.3822,34.5854,34.1322,34.265,1464135.0
2020-05-01 13:30:00,43.84,44.02,43.5,43.82,1501621.0,34.2572,34.3979,33.9915,34.2416,1501621.0
2020-05-01 14:00:00,43.82,43.93,43.51,43.53,1515033.0,34.2416,34.3275,33.9994,34.015,1515033.0
2020-05-01 14:30:00,43.53,43.55,43.17,43.26,2498181.0,34.015,34.0306,33.7337,33.804,2498181.0
2020-05-01 15:00:00,43.26,43.33,43.04,43.25,1871640.0,33.804,33.8587,33.6321,33.7962,1871640.0
2020-05-01 15:30:00,43.24,43.34,43.0,43.17,3972601.0,33.7884,33.8665,33.6008,33.7337,3972601.0
2020-05-04 09:30:00,42.52,43.49,42.22,43.26,3864152.0,33.2258,33.9837,32.9913,33.804,3864152.0
2020-05-04 10:00:00,43.27,44.02,43.26,43.68,2757153.0,33.8118,34.3979,33.804,34.1322,2757153.0
2020-05-04 10:30:00,43.67,43.77,43.3,43.41,1636174.0,34.1244,34.2025,33.8353,33.9212,1636174.0
2020-05-04 11:00:00,43.41,43.7,43.31,43.52,1410456.0,33.9212,34.1478,33.8431,34.0072,1410456.0
2020-05-04 11:30:00,43.52,43.7,43.4,43.51,1084168.0,34.0072,34.1478,33.9134,33.9994,1084168.0
2020-05-04 12:00:00,43.52,43.86,43.5,43.77,925852.0,34.0072,34.2728,33.9915,34.2025,925852.0
2020-05-04 12:30:00,43.77,44.02,43.66,43.91,973512.0,34.2025,34.3979,34.1166,34.3119,973512.0
2020-05-04 13:00:00,43.91,43.96,43.4,43.43,1216585.0,34.3119,34.351,33.9134,33.9368,1216585.0
2020-05-04 13:30:00,43.43,43.76,43.41,43.52,1377604.0,33.9368,34.1947,33.9212,34.0072,1377604.0
2020-05-04 14:00:00,43.51,43.86,43.47,43.82,857999.0,33.9994,34.2728,33.9681,34.2416,857999.0
2020-05-04 14:30:00,43.82,44.09,43.69,44.07,985259.0,34.2416,34.4526,34.14,34.4369,985259.0
2020-05-04 15:00:00,44.06,44.58,44.0,44.53,1473615.0,34.4291,34.8355,34.3822,34.7964,1473615.0
2020-05-04 15:30:00,44.51,44.94,44.44,44.87,3404238.0,34.7808,35.1168,34.7261,35.0621,3404238.0
2020-05-05 09:30:00,46.26,47.15,46.12,46.35,5278419.0,36.1482,36.8437,36.0388,36.2186,5278419.0
2020-05-05 10:00:00,46.34,46.7,45.52,45.62,2535424.0,36.2108,36.4921,35.57,35.6481,2535424.0
2020-05-05 10:30:00,45.62,45.9,45.3,45.83,2550528.0,35.6481,35.8669,35.3981,35.8122,2550528.0
2020-05-05 11:00:00,45.82,46.05,45.52,45.91,1796135.0,35.8044,35.9841,35.57,35.8747,1796135.0
2020-05-05 11:30:00,45.9,46.15,45.8,45.84,1425791.0,35.8669,36.0623,35.7888,35.82,1425791.0
2020-05-05 12:00:00,45.83,46.07,45.77,45.98,1064960.0,35.8122,35.9998,35.7653,35.9294,1064960.0
2020-05-05 12:30:00,45.97,46.0,45.54,45.59,1180794.0,35.9216,35.9451,35.5856,35.6247,1180794.0
2020-05-05 13:00:00,45.59,45.71,45.47,45.58,1360166.0,35.6247,35.7185,35.5309,35.6169,1360166.0
2020-05-05 13:30:00,45.58,45.63,45.33,45.52,937544.0,35.6169,35.656,35.4215,35.57,937544.0
2020-05-05 14:00:00,45.51,45.58,45.31,45.45,922680.0,35.5622,35.6169,35.4059,35.5153,922680.0
2020-05-05 14:30:00,45.45,45.5,45.08,45.12,1353769.0,35.5153,35.5544,35.2262,35.2574,1353769.0
2020-05-05 15:00:00,45.12,45.26,44.86,44.98,1833556.0,35.2574,35.3668,35.0543,35.148,1833556.0
2020-05-05 15:30:00,44.97,45.09,44.66,44.82,2566390.0,35.1402,35.234,34.898,35.023,2566390.0
2020-05-06 09:30:00,44.93,45.27,44.29,44.43,2862049.0,35.109,35.3746,34.6089,34.7183,2862049.0
2020-05-06 10:00:00,44.43,44.68,44.2,44.51,1647643.0,34.7183,34.9136,34.5385,34.7808,1647643.0
2020-05-06 10:30:00,44.5,44.83,44.36,44.38,1642482.0,34.773,35.0308,34.6636,34.6792,1642482.0
2020-05-06 11:00:00,44.37,44.45,43.9,44.12,1660320.0,34.6714,34.7339,34.3041,34.476,1660320.0
2020-05-06 11:30:00,44.12,44.31,43.95,44.25,961477.0,34.476,34.6245,34.3432,34.5776,961477.0
2020-05-06 12:00:00,44.24,44.6,44.23,44.51,1110827.0,34.5698,34.8511,34.562,34.7808,1110827.0
2020-05-06 12:30:00,44.52,44.54,44.31,44.32,971286.0,34.7886,34.8042,34.6245,34.6323,971286.0
2020-05-06 13:00:00,44.33,44.39,44.14,44.37,932079.0,34.6401,34.687,34.4916,34.6714,932079.0
2020-05-06 13:30:00,44.36,44.54,44.27,44.52,765292.0,34.6636,34.8042,34.5932,34.7886,765292.0
2020-05-06 14:00:00,44.52,44.52,44.34,44.34,796603.0,34.7886,34.7886,34.6479,34.6479,796603.0
2020-05-06 14:30:00,44.35,44.65,44.28,44.52,931894.0,34.6557,34.8902,34.601,34.7886,931894.0
2020-05-06 15:00:00,44.53,44.6,44.34,44.39,971383.0,34.7964,34.8511,34.6479,34.687,971383.0
2020-05-06 15:30:00,44.38,44.39,43.96,43.98,2202805.0,34.6792,34.687,34.351,34.3666,2202805.0
2020-05-07 09:30:00,44.96,45.27,44.66,44.92,2438914.0,35.1324,35.3746,34.898,35.1011,2438914.0
2020-05-07 10:00:00,44.93,44.93,44.46,44.55,1693555.0,35.109,35.109,34.7417,34.812,1693555.0
2020-05-07 10:30:00,44.54,44.85,44.52,44.54,1102701.0,34.8042,35.0464,34.7886,34.8042,1102701.0
2020-05-07 11:00:00,44.54,44.92,44.53,44.8,1042531.0,34.8042,35.1011,34.7964,35.0074,1042531.0
2020-05-07 11:30:00,44.8,44.95,44.67,44.85,907002.0,35.0074,35.1246,34.9058,35.0464,907002.0
2020-05-07 12:00:00,44.85,45.19,44.85,44.95,1114665.0,35.0464,35.3121,35.0464,35.1246,1114665.0
2020-05-07 12:30:00,44.96,44.97,44.53,44.76,1163595.0,35.1324,35.1402,34.7964,34.9761,1163595.0
2020-05-07 13:00:00,44.76,44.78,44.42,44.51,1052183.0,34.9761,34.9917,34.7104,34.7808,1052183.0
2020-05-07 13:30:00,44.51,44.55,44.27,44.46,1167117.0,34.7808,34.812,34.5932,34.7417,1167117.0
2020-05-07 14:00:00,44.45,44.5,44.3,44.35,994157.0,34.7339,34.773,34.6167,34.6557,994157.0
2020-05-07 14:30:00,44.35,44.4,44.01,44.12,1170100.0,34.6557,34.6948,34.3901,34.476,1170100.0
2020-05-07 15:00:00,44.11,44.23,43.97,44.23,1414096.0,34.4682,34.562,34.3588,34.562,1414096.0
2020-05-07 15:30:00,44.24,44.31,44.07,44.23,1711845.0,34.5698,34.6245,34.4369,34.562,1711845.0
2020-05-08 09:30:00,45.31,45.63,45.01,45.39,2933911.0,35.4059,35.656,35.1715,35.4684,2933911.0
2020-05-08 10:00:00,45.39,45.59,45.19,45.19,1611540.0,35.4684,35.6247,35.3121,35.3121,1611540.0
2020-05-08 10:30:00,45.19,45.37,44.97,45.17,1197079.0,35.3121,35.4528,35.1402,35.2965,1197079.0
2020-05-08 11:00:00,45.16,45.4,45.07,45.35,826559.0,35.2887,35.4762,35.2184,35.4372,826559.0
2020-05-08 11:30:00,45.34,45.43,45.16,45.34,802153.0,35.4293,35.4997,35.2887,35.4293,802153.0
2020-05-08 12:00:00,45.34,45.44,45.3,45.35,627928.0,35.4293,35.5075,35.3981,35.4372,627928.0
2020-05-08 12:30:00,45.34,45.48,45.28,45.4,624856.0,35.4293,35.5387,35.3825,35.4762,624856.0
2020-05-08 13:00:00,45.39,45.67,45.32,45.65,823728.0,35.4684,35.6872,35.4137,35.6716,823728.0
2020-05-08 13:30:00,45.65,45.77,45.59,45.66,802189.0,35.6716,35.7653,35.6247,35.6794,802189.0
2020-05-08 14:00:00,45.67,45.87,45.56,45.78,775980.0,35.6872,35.8435,35.6013,35.7732,775980.0
2020-05-08 14:30:00,45.79,45.92,45.66,45.91,901986.0,35.781,35.8826,35.6794,35.8747,901986.0
2020-05-08 15:00:00,45.92,45.99,45.82,45.92,1090303.0,35.8826,35.9373,35.8044,35.8826,1090303.0
2020-05-08 15:30:00,45.93,46.22,45.91,46.19,2895316.0,35.8904,36.117,35.8747,36.0935,2895316.0
2020-05-11 09:30:00,46.11,46.2,45.64,45.76,3176672.0,36.031,36.1014,35.6638,35.7575,3176672.0
2020-05-11 10:00:00,45.75,45.95,45.54,45.75,1493511.0,35.7497,35.906,35.5856,35.7497,1493511.0
2020-05-11 10:30:00,45.75,45.86,45.55,45.58,1461938.0,35.7497,35.8357,35.5934,35.6169,1461938.0
2020-05-11 11:00:00,45.58,45.78,45.54,45.58,1186019.0,35.6169,35.7732,35.5856,35.6169,1186019.0
2020-05-11 11:30:00,45.58,45.76,45.57,45.7,820058.0,35.6169,35.7575,35.6091,35.7107,820058.0
2020-05-11 12:00:00,45.7,46.02,45.67,45.94,980877.0,35.7107,35.9607,35.6872,35.8982,980877.0
2020-05-11 12:30:00,45.94,46.08,45.87,45.91,774712.0,35.8982,36.0076,35.8435,35.8747,774712.0
2020-05-11 13:00:00,45.91,45.97,45.76,45.76,736505.0,35.8747,35.9216,35.7575,35.7575,736505.0
2020-05-11 13:30:00,45.77,45.79,45.68,45.69,976316.0,35.7653,35.781,35.695,35.7028,976316.0
2020-05-11 14:00:00,45.68,45.69,45.51,45.54,1117083.0,35.695,35.7028,35.5622,35.5856,1117083.0
2020-05-11 14:30:00,45.54,45.72,45.53,45.55,993268.0,35.5856,35.7263,35.5778,35.5934,993268.0
2020-05-11 15:00:00,45.55,45.75,45.55,45.67,1310265.0,35.5934,35.7497,35.5934,35.6872,1310265.0
2020-05-11 15:30:00,45.66,45.93,45.61,45.73,2502462.0,35.6794,35.8904,35.6403,35.7341,2502462.0
2020-05-12 09:30:00,45.42,45.67,45.0,45.11,3409913.0,36.1917,36.3909,35.8571,35.9447,3409913.0
2020-05-12 10:00:00,45.11,45.2,44.89,44.98,1550981.0,35.9447,36.0164,35.7694,35.8411,1550981.0
2020-05-12 10:30:00,44.99,45.02,44.58,44.73,1401262.0,35.8491,35.873,35.5224,35.6419,1401262.0
2020-05-12 11:00:00,44.72,45.09,44.7,45.06,1909400.0,35.6339,35.9288,35.618,35.9049,1909400.0
2020-05-12 11:30:00,45.06,45.21,45.02,45.16,1231237.0,35.9049,36.0244,35.873,35.9845,1231237.0
2020-05-12 12:00:00,45.16,45.33,45.1,45.22,982033.0,35.9845,36.12,35.9367,36.0324,982033.0
2020-05-12 12:30:00,45.22,45.24,45.14,45.21,852356.0,36.0324,36.0483,35.9686,36.0244,852356.0
2020-05-12 13:00:00,45.2,45.22,44.7,44.71,1088950.0,36.0164,36.0324,35.618,35.626,1088950.0
2020-05-12 13:30:00,44.72,44.83,44.7,44.78,653018.0,35.6339,35.7216,35.618,35.6817,653018.0
2020-05-12 14:00:00,44.78,44.85,44.52,44.58,977530.0,35.6817,35.7375,35.4746,35.5224,977530.0
2020-05-12 14:30:00,44.58,44.7,44.49,44.62,963757.0,35.5224,35.618,35.4507,35.5543,963757.0
2020-05-12 15:00:00,44.62,44.74,44.57,44.65,1313316.0,35.5543,35.6499,35.5144,35.5782,1313316.0
2020-05-12 15:30:00,44.65,44.68,44.12,44.13,3115386.0,35.5782,35.6021,35.1558,35.1638,3115386.0
2020-05-13 09:30:00,43.74,43.87,42.4,42.5,4441019.0,34.8531,34.9566,33.7853,33.865,4441019.0
2020-05-13 10:00:00,42.51,42.8,42.35,42.48,2151627.0,33.873,34.104,33.7455,33.8491,2151627.0
2020-05-13 10:30:00,42.48,42.97,42.09,42.14,2423303.0,33.8491,34.2395,33.5383,33.5781,2423303.0
2020-05-13 11:00:00,42.14,42.34,41.87,42.16,1919159.0,33.5781,33.7375,33.363,33.5941,1919159.0
2020-05-13 11:30:00,42.16,42.28,41.92,42.04,1564188.0,33.5941,33.6897,33.4028,33.4985,1564188.0
2020-05-13 12:00:00,42.04,42.34,41.97,42.25,1735590.0,33.4985,33.7375,33.4427,33.6658,1735590.0
2020-05-13 12:30:00,42.26,42.45,41.97,42.12,1131911.0,33.6738,33.8252,33.4427,33.5622,1131911.0
2020-05-13 13:00:00,42.13,42.34,41.92,42.18,1522659.0,33.5702,33.7375,33.4028,33.61,1522659.0
2020-05-13 13:30:00,42.18,42.21,42.0,42.05,841357.0,33.61,33.6339,33.4666,33.5064,841357.0
2020-05-13 14:00:00,42.04,42.13,41.82,41.92,1235470.0,33.4985,33.5702,33.3232,33.4028,1235470.0
2020-05-13 14:30:00,41.93,42.06,41.8,41.8,1239862.0,33.4108,33.5144,33.3072,33.3072,1239862.0
2020-05-13 15:00:00,41.8,42.09,41.6,41.72,1435049.0,33.3072,33.5383,33.1479,33.2435,1435049.0
2020-05-13 15:30:00,41.72,42.07,41.67,41.92,3209206.0,33.2435,33.5224,33.2036,33.4028,3209206.0
2020-05-14 09:30:00,41.07,41.24,40.33,40.41,3321690.0,32.7255,32.861,32.1359,32.1996,3321690.0
2020-05-14 10:00:00,40.41,41.3,40.2,41.15,1901945.0,32.1996,32.9088,32.0323,32.7893,1901945.0
2020-05-14 10:30:00,41.16,42.25,41.16,41.9,2203191.0,32.7972,33.6658,32.7972,33.3869,2203191.0
2020-05-14 11:00:00,41.91,42.26,41.6,41.63,1868610.0,33.3949,33.6738,33.1479,33.1718,1868610.0
2020-05-14 11:30:00,41.63,41.8,41.18,41.65,1427696.0,33.1718,33.3072,32.8132,33.1877,1427696.0
2020-05-14 12:00:00,41.66,42.05,41.6,41.75,1113846.0,33.1957,33.5064,33.1479,33.2674,1113846.0
2020-05-14 12:30:00,41.75,42.23,41.73,42.16,910983.0,33.2674,33.6498,33.2514,33.5941,910983.0
2020-05-14 13:00:00,42.16,42.47,41.96,42.45,1076396.0,33.5941,33.8411,33.4347,33.8252,1076396.0
2020-05-14 13:30:00,42.44,42.55,42.09,42.12,1084561.0,33.8172,33.9048,33.5383,33.5622,1084561.0
2020-05-14 14:00:00,42.12,42.35,41.97,42.28,874645.0,33.5622,33.7455,33.4427,33.6897,874645.0
2020-05-14 14:30:00,42.29,42.35,41.99,42.18,757254.0,33.6977,33.7455,33.4586,33.61,757254.0
2020-05-14 15:00:00,42.19,42.37,42.12,42.27,1141103.0,33.618,33.7614,33.5622,33.6817,1141103.0
2020-05-14 15:30:00,42.29,42.34,41.95,42.3,1874514.0,33.6977,33.7375,33.4267,33.7056,1874514.0
2020-05-15 09:30:00,42.38,42.62,41.91,42.38,2745075.0,33.7694,33.9606,33.3949,33.7694,2745075.0
2020-05-15 10:00:00,42.38,42.96,42.2,42.77,1429665.0,33.7694,34.2315,33.6259,34.0801,1429665.0
2020-05-15 10:30:00,42.76,43.01,42.61,42.72,1255449.0,34.0722,34.2714,33.9526,34.0403,1255449.0
2020-05-15 11:00:00,42.71,42.71,42.25,42.58,1150535.0,34.0323,34.0323,33.6658,33.9287,1150535.0
2020-05-15 11:30:00,42.56,42.61,42.18,42.29,967589.0,33.9128,33.9526,33.61,33.6977,967589.0
2020-05-15 12:00:00,42.27,42.5,42.25,42.4,804410.0,33.6817,33.865,33.6658,33.7853,804410.0
2020-05-15 12:30:00,42.4,42.49,42.11,42.2,960022.0,33.7853,33.857,33.5542,33.6259,960022.0
2020-05-15 13:00:00,42.2,42.31,42.09,42.29,709958.0,33.6259,33.7136,33.5383,33.6977,709958.0
2020-05-15 13:30:00,42.29,42.49,42.23,42.48,828299.0,33.6977,33.857,33.6498,33.8491,828299.0
2020-05-15 14:00:00,42.49,42.74,42.47,42.63,812021.0,33.857,34.0562,33.8411,33.9686,812021.0
2020-05-15 14:30:00,42.64,42.64,42.38,42.41,852914.0,33.9765,33.9765,33.7694,33.7933,852914.0
2020-05-15 15:00:00,42.41,42.55,42.32,42.45,871696.0,33.7933,33.9048,33.7216,33.8252,871696.0
2020-05-15 15:30:00,42.45,42.48,41.85,42.0,3543477.0,33.8252,33.8491,33.3471,33.4666,3543477.0
2020-05-18 09:30:00,44.4,44.76,44.08,44.48,4259067.0,35.379,35.6658,35.124,35.4427,4259067.0
2020-05-18 10:00:00,44.48,44.57,44.06,44.32,1842469.0,35.4427,35.5144,35.108,35.3152,1842469.0
2020-05-18 10:30:00,44.32,44.77,44.28,44.56,1611140.0,35.3152,35.6738,35.2833,35.5064,1611140.0
2020-05-18 11:00:00,44.55,44.99,44.52,44.98,1680028.0,35.4985,35.8491,35.4746,35.8411,1680028.0
2020-05-18 11:30:00,44.98,45.0,44.68,44.87,1569642.0,35.8411,35.8571,35.6021,35.7535,1569642.0
2020-05-18 12:00:00,44.88,44.94,44.7,44.91,1391382.0,35.7614,35.8092,35.618,35.7853,1391382.0
2020-05-18 12:30:00,44.91,44.99,44.78,44.95,1635630.0,35.7853,35.8491,35.6817,35.8172,1635630.0
2020-05-18 13:00:00,44.95,45.17,44.94,45.13,1694852.0,35.8172,35.9925,35.8092,35.9606,1694852.0
2020-05-18 13:30:00,45.14,45.19,44.89,45.19,1159156.0,35.9686,36.0084,35.7694,36.0084,1159156.0
2020-05-18 14:00:00,45.19,45.21,44.92,45.04,1046318.0,36.0084,36.0244,35.7933,35.8889,1046318.0
2020-05-18 14:30:00,45.04,45.26,45.02,45.23,1257766.0,35.8889,36.0642,35.873,36.0403,1257766.0
2020-05-18 15:00:00,45.22,45.47,45.2,45.35,1394124.0,36.0324,36.2316,36.0164,36.1359,1394124.0
2020-05-18 15:30:00,45.34,45.58,45.3,45.34,3412592.0,36.128,36.3192,36.0961,36.128,3412592.0
2020-05-19 09:30:00,45.55,45.58,44.5,44.88,2809976.0,36.2953,36.3192,35.4586,35.7614,2809976.0
2020-05-19 10:00:00,44.89,45.14,44.64,44.78,1448389.0,35.7694,35.9686,35.5702,35.6817,1448389.0
2020-05-19 10:30:00,44.78,46.63,44.33,44.67,2098964.0,35.6817,37.1559,35.3232,35.5941,2098964.0
2020-05-19 11:00:00,44.65,44.8,44.4,44.6,1261199.0,35.5782,35.6977,35.379,35.5383,1261199.0
2020-05-19 11:30:00,44.59,44.71,44.28,44.39,1287673.0,35.5304,35.626,35.2833,35.371,1287673.0
2020-05-19 12:00:00,44.41,44.6,44.37,44.49,1008860.0,35.3869,35.5383,35.3551,35.4507,1008860.0
2020-05-19 12:30:00,44.49,44.55,44.35,44.36,700522.0,35.4507,35.4985,35.3391,35.3471,700522.0
2020-05-19 13:00:00,44.36,44.57,44.3,44.51,762675.0,35.3471,35.5144,35.2993,35.4666,762675.0
2020-05-19 13:30:00,44.51,44.61,44.4,44.45,778041.0,35.4666,35.5463,35.379,35.4188,778041.0
2020-05-19 14:00:00,44.45,44.63,44.35,44.56,870786.0,35.4188,35.5622,35.3391,35.5064,870786.0
2020-05-19 14:30:00,44.55,44.64,44.15,44.22,1235421.0,35.4985,35.5702,35.1798,35.2355,1235421.0
2020-05-19 15:00:00,44.21,44.58,44.17,44.31,1379694.0,35.2276,35.5224,35.1957,35.3072,1379694.0
2020-05-19 15:30:00,44.3,44.31,43.93,43.94,2204851.0,35.2993,35.3072,35.0044,35.0124,2204851.0
2020-05-20 09:30:00,44.62,45.18,44.57,45.02,2472284.0,35.5543,36.0005,35.5144,35.873,2472284.0
2020-05-20 10:00:00,45.02,45.47,44.97,45.46,1537808.0,35.873,36.2316,35.8331,36.2236,1537808.0
2020-05-20 10:30:00,45.47,45.5,45.26,45.41,1514709.0,36.2316,36.2555,36.0642,36.1837,1514709.0
2020-05-20 11:00:00,45.42,45.58,45.31,45.38,1212996.0,36.1917,36.3192,36.1041,36.1598,1212996.0
2020-05-20 11:30:00,45.38,45.42,45.01,45.03,818861.0,36.1598,36.1917,35.865,35.881,818861.0
2020-05-20 12:00:00,45.03,45.13,44.9,45.11,1320357.0,35.881,35.9606,35.7774,35.9447,1320357.0
2020-05-20 12:30:00,45.11,45.24,45.03,45.08,732653.0,35.9447,36.0483,35.881,35.9208,732653.0
2020-05-20 13:00:00,45.09,45.11,44.86,44.88,806608.0,35.9288,35.9447,35.7455,35.7614,806608.0
2020-05-20 13:30:00,44.89,45.04,44.86,45.0,629861.0,35.7694,35.8889,35.7455,35.8571,629861.0
2020-05-20 14:00:00,45.01,45.22,44.95,45.2,824864.0,35.865,36.0324,35.8172,36.0164,824864.0
2020-05-20 14:30:00,45.2,45.43,45.18,45.35,877303.0,36.0164,36.1997,36.0005,36.1359,877303.0
2020-05-20 15:00:00,45.34,45.4,45.16,45.32,934477.0,36.128,36.1758,35.9845,36.112,934477.0
2020-05-20 15:30:00,45.31,45.47,45.14,45.39,1970761.0,36.1041,36.2316,35.9686,36.1678,1970761.0
2020-05-21 09:30:00,45.44,45.79,45.14,45.35,2172398.0,36.2077,36.4865,35.9686,36.1359,2172398.0
2020-05-21 10:00:00,45.35,45.57,45.33,45.39,1136391.0,36.1359,36.3112,36.12,36.1678,1136391.0
2020-05-21 10:30:00,45.38,45.39,44.92,44.93,1264462.0,36.1598,36.1678,35.7933,35.8013,1264462.0
2020-05-21 11:00:00,44.92,44.92,44.39,44.5,1395274.0,35.7933,35.7933,35.371,35.4586,1395274.0
2020-05-21 11:30:00,44.48,44.75,44.47,44.65,1049137.0,35.4427,35.6578,35.4347,35.5782,1049137.0
2020-05-21 12:00:00,44.66,44.93,44.66,44.76,807992.0,35.5861,35.8013,35.5861,35.6658,807992.0
2020-05-21 12:30:00,44.76,44.79,44.57,44.59,672098.0,35.6658,35.6897,35.5144,35.5304,672098.0
2020-05-21 13:00:00,44.59,44.77,44.56,44.64,716349.0,35.5304,35.6738,35.5064,35.5702,716349.0
2020-05-21 13:30:00,44.63,44.65,44.53,44.58,570107.0,35.5622,35.5782,35.4825,35.5224,570107.0
2020-05-21 14:00:00,44.59,44.75,44.59,44.7,507617.0,35.5304,35.6578,35.5304,35.618,507617.0
2020-05-21 14:30:00,44.7,44.75,44.54,44.57,692516.0,35.618,35.6578,35.4905,35.5144,692516.0
2020-05-21 15:00:00,44.57,44.68,44.5,44.61,888882.0,35.5144,35.6021,35.4586,35.5463,888882.0
2020-05-21 15:30:00,44.61,44.62,44.41,44.55,2003087.0,35.5463,35.5543,35.3869,35.4985,2003087.0
2020-05-22 09:30:00,44.05,44.24,43.52,43.73,2243072.0,35.1001,35.2515,34.6778,34.8451,2243072.0
2020-05-22 10:00:00,43.73,43.89,43.45,43.89,1270616.0,34.8451,34.9726,34.622,34.9726,1270616.0
2020-05-22 10:30:00,43.9,44.02,43.64,43.71,942023.0,34.9805,35.0762,34.7734,34.8291,942023.0
2020-05-22 11:00:00,43.71,44.0,43.7,43.8,782334.0,34.8291,35.0602,34.8212,34.9009,782334.0
2020-05-22 11:30:00,43.8,43.98,43.74,43.9,588377.0,34.9009,35.0443,34.8531,34.9805,588377.0
2020-05-22 12:00:00,43.91,43.98,43.78,43.9,602777.0,34.9885,35.0443,34.8849,34.9805,602777.0
2020-05-22 12:30:00,43.9,44.05,43.88,43.93,661174.0,34.9805,35.1001,34.9646,35.0044,661174.0
2020-05-22 13:00:00,43.94,43.97,43.84,43.92,534749.0,35.0124,35.0363,34.9327,34.9965,534749.0
2020-05-22 13:30:00,43.92,44.16,43.9,44.15,703829.0,34.9965,35.1877,34.9805,35.1798,703829.0
2020-05-22 14:00:00,44.15,44.31,44.13,44.19,681701.0,35.1798,35.3072,35.1638,35.2116,681701.0
2020-05-22 14:30:00,44.2,44.37,44.15,44.37,816934.0,35.2196,35.3551,35.1798,35.3551,816934.0
2020-05-22 15:00:00,44.36,44.57,44.29,44.38,1136939.0,35.3471,35.5144,35.2913,35.363,1136939.0
2020-05-22 15:30:00,44.39,44.67,44.38,44.6,1969328.0,35.371,35.5941,35.363,35.5383,1969328.0
2020-05-26 09:30:00,45.74,45.85,45.47,45.72,2847609.0,36.4467,36.5344,36.2316,36.4308,2847609.0
2020-05-26 10:00:00,45.72,45.96,45.53,45.89,1473492.0,36.4308,36.622,36.2794,36.5662,1473492.0
2020-05-26 10:30:00,45.89,46.0,45.73,45.86,1501293.0,36.5662,36.6539,36.4387,36.5423,1501293.0
2020-05-26 11:00:00,45.87,46.0,45.73,45.86,1095513.0,36.5503,36.6539,36.4387,36.5423,1095513.0
2020-05-26 11:30:00,45.85,45.85,45.62,45.71,928242.0,36.5344,36.5344,36.3511,36.4228,928242.0
2020-05-26 12:00:00,45.71,45.87,45.63,45.68,982831.0,36.4228,36.5503,36.359,36.3989,982831.0
2020-05-26 12:30:00,45.69,45.94,45.68,45.89,609075.0,36.4069,36.6061,36.3989,36.5662,609075.0
2020-05-26 13:00:00,45.88,46.0,45.81,45.9,935915.0,36.5583,36.6539,36.5025,36.5742,935915.0
2020-05-26 13:30:00,45.9,45.98,45.86,45.92,638795.0,36.5742,36.6379,36.5423,36.5901,638795.0
2020-05-26 14:00:00,45.92,46.06,45.9,46.04,1086567.0,36.5901,36.7017,36.5742,36.6857,1086567.0
2020-05-26 14:30:00,46.04,46.19,45.95,46.16,1087360.0,36.6857,36.8053,36.614,36.7814,1087360.0
2020-05-26 15:00:00,46.15,46.26,46.04,46.22,986624.0,36.7734,36.861,36.6857,36.8292,986624.0
2020-05-26 15:30:00,46.23,46.3,45.77,45.92,2229745.0,36.8371,36.8929,36.4706,36.5901,2229745.0
2020-05-27 09:30:00,46.66,47.14,46.22,46.29,3230475.0,37.1798,37.5623,36.8292,36.885,3230475.0
2020-05-27 10:00:00,46.28,46.42,46.06,46.1,1452161.0,36.877,36.9885,36.7017,36.7336,1452161.0
2020-05-27 10:30:00,46.09,46.09,45.4,45.69,1687747.0,36.7256,36.7256,36.1758,36.4069,1687747.0
2020-05-27 11:00:00,45.71,46.03,45.62,45.87,1080504.0,36.4228,36.6778,36.3511,36.5503,1080504.0
2020-05-27 11:30:00,45.87,45.98,45.51,45.62,1217226.0,36.5503,36.6379,36.2634,36.3511,1217226.0
2020-05-27 12:00:00,45.62,46.03,45.6,45.99,1011681.0,36.3511,36.6778,36.3351,36.6459,1011681.0
2020-05-27 12:30:00,45.99,46.01,45.64,45.67,730463.0,36.6459,36.6618,36.367,36.3909,730463.0
2020-05-27 13:00:00,45.67,45.71,45.53,45.57,751792.0,36.3909,36.4228,36.2794,36.3112,751792.0
2020-05-27 13:30:00,45.57,45.71,45.5,45.68,617493.0,36.3112,36.4228,36.2555,36.3989,617493.0
2020-05-27 14:00:00,45.69,45.87,45.67,45.8,886352.0,36.4069,36.5503,36.3909,36.4945,886352.0
2020-05-27 14:30:00,45.81,45.85,45.74,45.82,704865.0,36.5025,36.5344,36.4467,36.5104,704865.0
2020-05-27 15:00:00,45.82,45.95,45.77,45.88,959704.0,36.5104,36.614,36.4706,36.5583,959704.0
2020-05-27 15:30:00,45.87,46.25,45.8,46.24,2473463.0,36.5503,36.8531,36.4945,36.8451,2473463.0
2020-05-28 09:30:00,46.43,46.46,45.45,45.91,2417218.0,36.9965,37.0204,36.2156,36.5822,2417218.0
2020-05-28 10:00:00,45.89,45.9,45.32,45.41,1454339.0,36.5662,36.5742,36.112,36.1837,1454339.0
2020-05-28 10:30:00,45.42,45.67,45.37,45.5,907556.0,36.1917,36.3909,36.1519,36.2555,907556.0
2020-05-28 11:00:00,45.5,45.74,45.28,45.73,1055954.0,36.2555,36.4467,36.0802,36.4387,1055954.0
2020-05-28 11:30:00,45.73,45.88,45.58,45.8,668040.0,36.4387,36.5583,36.3192,36.4945,668040.0
2020-05-28 12:00:00,45.8,45.85,45.62,45.64,632233.0,36.4945,36.5344,36.3511,36.367,632233.0
2020-05-28 12:30:00,45.64,45.86,45.6,45.8,681125.0,36.367,36.5423,36.3351,36.4945,681125.0
2020-05-28 13:00:00,45.8,45.83,45.68,45.82,585709.0,36.4945,36.5184,36.3989,36.5104,585709.0
2020-05-28 13:30:00,45.82,45.89,45.69,45.88,795830.0,36.5104,36.5662,36.4069,36.5583,795830.0
2020-05-28 14:00:00,45.88,45.91,45.76,45.79,699936.0,36.5583,36.5822,36.4626,36.4865,699936.0
2020-05-28 14:30:00,45.79,45.85,45.62,45.74,696284.0,36.4865,36.5344,36.3511,36.4467,696284.0
2020-05-28 15:00:00,45.73,45.82,45.49,45.49,895653.0,36.4387,36.5104,36.2475,36.2475,895653.0
2020-05-28 15:30:00,45.49,45.53,44.93,45.03,3062606.0,36.2475,36.2794,35.8013,35.881,3062606.0
2020-05-29 09:30:00,44.82,44.85,44.39,44.65,2035016.0,35.7136,35.7375,35.371,35.5782,2035016.0
2020-05-29 10:00:00,44.65,45.12,44.5,44.86,1321278.0,35.5782,35.9527,35.4586,35.7455,1321278.0
2020-05-29 10:30:00,44.86,44.91,44.47,44.57,976335.0,35.7455,35.7853,35.4347,35.5144,976335.0
2020-05-29 11:00:00,44.57,44.95,44.56,44.81,954481.0,35.5144,35.8172,35.5064,35.7057,954481.0
2020-05-29 11:30:00,44.81,44.95,44.69,44.7,769609.0,35.7057,35.8172,35.61,35.618,769609.0
2020-05-29 12:00:00,44.71,44.73,44.55,44.64,620215.0,35.626,35.6419,35.4985,35.5702,620215.0
2020-05-29 12:30:00,44.64,44.79,44.38,44.72,782092.0,35.5702,35.6897,35.363,35.6339,782092.0
2020-05-29 13:00:00,44.72,44.88,44.64,44.8,812133.0,35.6339,35.7614,35.5702,35.6977,812133.0
2020-05-29 13:30:00,44.8,44.83,44.69,44.72,664302.0,35.6977,35.7216,35.61,35.6339,664302.0
2020-05-29 14:00:00,44.72,45.3,44.61,45.22,1266232.0,35.6339,36.0961,35.5463,36.0324,1266232.0
2020-05-29 14:30:00,45.22,45.46,44.76,45.45,1511720.0,36.0324,36.2236,35.6658,36.2156,1511720.0
2020-05-29 15:00:00,45.45,45.69,45.42,45.46,1576940.0,36.2156,36.4069,36.1917,36.2236,1576940.0
2020-05-29 15:30:00,45.46,45.63,45.23,45.44,3048380.0,36.2236,36.359,36.0403,36.2077,3048380.0
2020-06-01 09:30:00,45.32,45.36,44.8,45.1,2181391.0,36.112,36.1439,35.6977,35.9367,2181391.0
2020-06-01 10:00:00,45.12,45.9,45.0,45.8,1319131.0,35.9527,36.5742,35.8571,36.4945,1319131.0
2020-06-01 10:30:00,45.81,45.86,45.6,45.64,968870.0,36.5025,36.5423,36.3351,36.367,968870.0
2020-06-01 11:00:00,45.65,45.67,45.37,45.58,1184805.0,36.375,36.3909,36.1519,36.3192,1184805.0
2020-06-01 11:30:00,45.56,45.88,45.5,45.83,1116870.0,36.3033,36.5583,36.2555,36.5184,1116870.0
2020-06-01 12:00:00,45.82,45.92,45.74,45.87,832160.0,36.5104,36.5901,36.4467,36.5503,832160.0
2020-06-01 12:30:00,45.87,46.02,45.84,45.99,1102867.0,36.5503,36.6698,36.5264,36.6459,1102867.0
2020-06-01 13:00:00,46.0,46.27,45.98,46.16,932695.0,36.6539,36.869,36.6379,36.7814,932695.0
2020-06-01 13:30:00,46.16,46.44,46.12,46.26,848753.0,36.7814,37.0045,36.7495,36.861,848753.0
2020-06-01 14:00:00,46.25,46.35,46.14,46.15,1057151.0,36.8531,36.9328,36.7654,36.7734,1057151.0
2020-06-01 14:30:00,46.14,46.35,46.09,46.33,843337.0,36.7654,36.9328,36.7256,36.9168,843337.0
2020-06-01 15:00:00,46.34,46.39,46.26,46.38,796903.0,36.9248,36.9646,36.861,36.9567,796903.0
2020-06-01 15:30:00,46.38,46.45,46.17,46.27,2209392.0,36.9567,37.0124,36.7893,36.869,2209392.0
2020-06-02 09:30:00,46.86,47.38,46.74,46.98,2961221.0,37.3391,37.7535,37.2435,37.4348,2961221.0
2020-06-02 10:00:00,46.98,47.33,46.85,47.32,1491698.0,37.4348,37.7136,37.3312,37.7057,1491698.0
2020-06-02 10:30:00,47.33,47.39,47.08,47.29,1412797.0,37.7136,37.7615,37.5144,37.6818,1412797.0
2020-06-02 11:00:00,47.29,47.45,47.15,47.34,1441576.0,37.6818,37.8093,37.5702,37.7216,1441576.0
2020-06-02 11:30:00,47.34,47.42,47.19,47.24,870046.0,37.7216,37.7854,37.6021,37.6419,870046.0
2020-06-02 12:00:00,47.25,47.25,47.02,47.18,879996.0,37.6499,37.6499,37.4666,37.5941,879996.0
2020-06-02 12:30:00,47.18,47.24,47.05,47.06,789227.0,37.5941,37.6419,37.4905,37.4985,789227.0
2020-06-02 13:00:00,47.05,47.09,46.97,47.03,662353.0,37.4905,37.5224,37.4268,37.4746,662353.0
2020-06-02 13:30:00,47.03,47.05,46.87,46.96,661208.0,37.4746,37.4905,37.3471,37.4188,661208.0
2020-06-02 14:00:00,46.95,47.07,46.86,46.92,762386.0,37.4109,37.5065,37.3391,37.387,762386.0
2020-06-02 14:30:00,46.92,47.05,46.81,47.03,920443.0,37.387,37.4905,37.2993,37.4746,920443.0
2020-06-02 15:00:00,47.02,47.04,46.87,46.98,751232.0,37.4666,37.4826,37.3471,37.4348,751232.0
2020-06-02 15:30:00,46.98,47.33,46.95,47.3,2324107.0,37.4348,37.7136,37.4109,37.6897,2324107.0
2020-06-03 09:30:00,48.03,48.43,47.95,48.33,2943691.0,38.2714,38.5902,38.2077,38.5105,2943691.0
2020-06-03 10:00:00,48.34,48.82,48.29,48.79,1850902.0,38.5184,38.9009,38.4786,38.877,1850902.0
2020-06-03 10:30:00,48.78,48.84,48.42,48.64,1768157.0,38.869,38.9169,38.5822,38.7575,1768157.0
2020-06-03 11:00:00,48.64,48.96,48.56,48.8,2021214.0,38.7575,39.0125,38.6937,38.885,2021214.0
2020-06-03 11:30:00,48.83,49.08,48.79,48.93,1277088.0,38.9089,39.1081,38.877,38.9886,1277088.0
2020-06-03 12:00:00,48.92,48.94,48.72,48.89,1118040.0,38.9806,38.9965,38.8212,38.9567,1118040.0
2020-06-03 12:30:00,48.89,48.95,48.79,48.88,707412.0,38.9567,39.0045,38.877,38.9487,707412.0
2020-06-03 13:00:00,48.89,49.01,48.85,48.88,826696.0,38.9567,39.0523,38.9248,38.9487,826696.0
2020-06-03 13:30:00,48.89,49.09,48.85,48.94,956495.0,38.9567,39.1161,38.9248,38.9965,956495.0
2020-06-03 14:00:00,48.95,49.29,48.93,49.27,1083140.0,39.0045,39.2754,38.9886,39.2595,1083140.0
2020-06-03 14:30:00,49.27,49.3,49.15,49.26,1066867.0,39.2595,39.2834,39.1639,39.2515,1066867.0
2020-06-03 15:00:00,49.25,49.31,49.09,49.19,1168021.0,39.2435,39.2914,39.1161,39.1957,1168021.0
2020-06-03 15:30:00,49.18,49.4,49.12,49.22,2968017.0,39.1878,39.3631,39.14,39.2196,2968017.0
2020-06-04 09:30:00,48.88,48.95,48.16,48.54,2875559.0,38.9487,39.0045,38.375,38.6778,2875559.0
2020-06-04 10:00:00,48.54,48.89,48.5,48.88,1517511.0,38.6778,38.9567,38.6459,38.9487,1517511.0
2020-06-04 10:30:00,48.88,49.15,48.86,49.04,1253227.0,38.9487,39.1639,38.9328,39.0762,1253227.0
2020-06-04 11:00:00,49.05,49.06,48.62,48.82,1119106.0,39.0842,39.0922,38.7416,38.9009,1119106.0
2020-06-04 11:30:00,48.81,48.98,48.79,48.92,718019.0,38.8929,39.0284,38.877,38.9806,718019.0
2020-06-04 12:00:00,48.93,48.99,48.83,48.83,716831.0,38.9886,39.0364,38.9089,38.9089,716831.0
2020-06-04 12:30:00,48.83,48.85,48.66,48.79,713178.0,38.9089,38.9248,38.7734,38.877,713178.0
2020-06-04 13:00:00,48.78,48.81,48.5,48.55,903130.0,38.869,38.8929,38.6459,38.6858,903130.0
2020-06-04 13:30:00,48.56,48.88,48.51,48.82,932254.0,38.6937,38.9487,38.6539,38.9009,932254.0
2020-06-04 14:00:00,48.82,49.04,48.82,49.03,696953.0,38.9009,39.0762,38.9009,39.0682,696953.0
2020-06-04 14:30:00,49.03,49.05,48.77,48.77,857401.0,39.0682,39.0842,38.8611,38.8611,857401.0
2020-06-04 15:00:00,48.77,48.84,48.5,48.8,1162026.0,38.8611,38.9169,38.6459,38.885,1162026.0
2020-06-04 15:30:00,48.8,49.11,48.68,49.1,1820977.0,38.885,39.132,38.7894,39.124,1820977.0
2020-06-05 09:30:00,51.65,53.34,51.6,52.61,8719465.0,41.1559,42.5026,41.1161,41.9209,8719465.0
2020-06-05 10:00:00,52.62,52.7,52.05,52.15,3473437.0,41.9288,41.9926,41.4747,41.5543,3473437.0
2020-06-05 10:30:00,52.16,52.76,52.09,52.76,2406509.0,41.5623,42.0404,41.5065,42.0404,2406509.0
2020-06-05 11:00:00,52.75,53.08,52.67,53.06,2099801.0,42.0324,42.2954,41.9687,42.2794,2099801.0
2020-06-05 11:30:00,53.06,53.45,52.89,53.31,2539396.0,42.2794,42.5902,42.144,42.4787,2539396.0
2020-06-05 12:00:00,53.31,53.4,52.6,52.91,1917852.0,42.4787,42.5504,41.9129,42.1599,1917852.0
2020-06-05 12:30:00,52.91,53.17,52.77,52.96,1396281.0,42.1599,42.3671,42.0484,42.1998,1396281.0
2020-06-05 13:00:00,52.96,53.17,52.81,53.14,1381778.0,42.1998,42.3671,42.0802,42.3432,1381778.0
2020-06-05 13:30:00,53.14,53.16,52.84,52.92,1263741.0,42.3432,42.3591,42.1041,42.1679,1263741.0
2020-06-05 14:00:00,52.91,53.1,52.83,53.05,1319541.0,42.1599,42.3113,42.0962,42.2715,1319541.0
2020-06-05 14:30:00,53.05,53.24,52.94,53.02,1939912.0,42.2715,42.4229,42.1838,42.2476,1939912.0
2020-06-05 15:00:00,53.02,53.08,52.68,52.88,1814432.0,42.2476,42.2954,41.9767,42.136,1814432.0
2020-06-05 15:30:00,52.88,53.24,52.61,53.06,3968845.0,42.136,42.4229,41.9209,42.2794,3968845.0
2020-06-08 09:30:00,54.72,55.36,54.22,55.3,6065864.0,43.6022,44.1121,43.2038,44.0643,6065864.0
2020-06-08 10:00:00,55.3,55.36,53.78,53.91,3188767.0,44.0643,44.1121,42.8532,42.9567,3188767.0
2020-06-08 10:30:00,53.91,54.2,53.46,54.14,2233993.0,42.9567,43.1878,42.5982,43.14,2233993.0
2020-06-08 11:00:00,54.15,54.29,53.85,53.94,1645325.0,43.148,43.2595,42.9089,42.9807,1645325.0
2020-06-08 11:30:00,53.93,54.2,53.89,54.02,1242979.0,42.9727,43.1878,42.9408,43.0444,1242979.0
2020-06-08 12:00:00,54.03,54.31,54.01,54.08,1145151.0,43.0524,43.2755,43.0364,43.0922,1145151.0
2020-06-08 12:30:00,54.07,54.15,53.95,54.14,1011636.0,43.0842,43.148,42.9886,43.14,1011636.0
2020-06-08 13:00:00,54.14,54.51,54.11,54.36,1136594.0,43.14,43.4348,43.1161,43.3153,1136594.0
2020-06-08 13:30:00,54.36,54.51,53.95,53.98,1464108.0,43.3153,43.4348,42.9886,43.0125,1464108.0
2020-06-08 14:00:00,53.98,54.08,53.86,53.97,1315354.0,43.0125,43.0922,42.9169,43.0046,1315354.0
2020-06-08 14:30:00,53.96,54.22,53.88,54.18,1140203.0,42.9966,43.2038,42.9328,43.1719,1140203.0
2020-06-08 15:00:00,54.17,54.25,54.02,54.17,1261304.0,43.1639,43.2277,43.0444,43.1639,1261304.0
2020-06-08 15:30:00,54.16,54.75,54.16,54.74,3308090.0,43.156,43.6261,43.156,43.6181,3308090.0
2020-06-09 09:30:00,53.08,53.38,52.45,52.97,3565687.0,42.2954,42.5344,41.7934,42.2077,3565687.0
2020-06-09 10:00:00,52.97,53.06,52.62,52.86,1850514.0,42.2077,42.2794,41.9288,42.1201,1850514.0
2020-06-09 10:30:00,52.85,53.7,52.81,53.51,1517233.0,42.1121,42.7894,42.0802,42.638,1517233.0
2020-06-09 11:00:00,53.49,53.78,53.37,53.43,1410067.0,42.6221,42.8532,42.5265,42.5743,1410067.0
2020-06-09 11:30:00,53.42,53.45,53.0,53.15,1099575.0,42.5663,42.5902,42.2316,42.3512,1099575.0
2020-06-09 12:00:00,53.17,53.28,52.98,53.08,964970.0,42.3671,42.4547,42.2157,42.2954,964970.0
2020-06-09 12:30:00,53.08,53.23,53.05,53.21,880611.0,42.2954,42.4149,42.2715,42.399,880611.0
2020-06-09 13:00:00,53.21,53.66,53.12,53.66,1208377.0,42.399,42.7575,42.3273,42.7575,1208377.0
2020-06-09 13:30:00,53.65,53.83,53.63,53.76,1073401.0,42.7496,42.893,42.7336,42.8372,1073401.0
2020-06-09 14:00:00,53.77,53.79,53.41,53.43,847801.0,42.8452,42.8611,42.5583,42.5743,847801.0
2020-06-09 14:30:00,53.42,53.83,53.38,53.82,1177879.0,42.5663,42.893,42.5344,42.885,1177879.0
2020-06-09 15:00:00,53.81,53.97,53.69,53.93,1161897.0,42.8771,43.0046,42.7814,42.9727,1161897.0
2020-06-09 15:30:00,53.93,53.94,53.5,53.53,3024798.0,42.9727,42.9807,42.63,42.654,3024798.0
2020-06-10 09:30:00,53.5,53.5,51.42,51.59,6086524.0,42.63,42.63,40.9727,41.1081,6086524.0
2020-06-10 10:00:00,51.59,51.65,50.6,50.92,4155115.0,41.1081,41.1559,40.3193,40.5742,4155115.0
2020-06-10 10:30:00,50.91,51.34,50.79,50.98,2405117.0,40.5663,40.9089,40.4707,40.6221,2405117.0
2020-06-10 11:00:00,50.97,51.33,50.88,51.11,1962966.0,40.6141,40.9009,40.5424,40.7256,1962966.0
2020-06-10 11:30:00,51.12,51.6,51.01,51.47,1411463.0,40.7336,41.1161,40.646,41.0125,1411463.0
2020-06-10 12:00:00,51.47,51.54,51.37,51.46,997718.0,41.0125,41.0683,40.9328,41.0045,997718.0
2020-06-10 12:30:00,51.46,51.46,51.27,51.38,738801.0,41.0045,41.0045,40.8531,40.9408,738801.0
2020-06-10 13:00:00,51.38,51.48,51.25,51.4,590734.0,40.9408,41.0205,40.8372,40.9567,590734.0
2020-06-10 13:30:00,51.41,51.63,51.39,51.51,667686.0,40.9647,41.14,40.9488,41.0444,667686.0
2020-06-10 14:00:00,51.48,52.17,51.21,52.03,1727082.0,41.0205,41.5703,40.8053,41.4587,1727082.0
2020-06-10 14:30:00,52.04,52.07,51.04,51.24,1565900.0,41.4667,41.4906,40.6699,40.8292,1565900.0
2020-06-10 15:00:00,51.23,51.35,50.95,51.31,1593067.0,40.8213,40.9169,40.5981,40.885,1593067.0
2020-06-10 15:30:00,51.3,51.38,50.65,50.66,2517175.0,40.877,40.9408,40.3591,40.3671,2517175.0
2020-06-11 09:30:00,47.53,48.84,46.93,48.44,5737032.0,37.873,38.9169,37.3949,38.5981,5737032.0
2020-06-11 10:00:00,48.45,48.62,47.92,48.12,2561100.0,38.6061,38.7416,38.1838,38.3431,2561100.0
2020-06-11 10:30:00,48.12,48.36,47.97,48.07,1837815.0,38.3431,38.5344,38.2236,38.3033,1837815.0
2020-06-11 11:00:00,48.07,48.43,47.89,48.1,1935329.0,38.3033,38.5902,38.1599,38.3272,1935329.0
2020-06-11 11:30:00,48.09,48.12,47.69,47.74,1379663.0,38.3192,38.3431,38.0005,38.0403,1379663.0
2020-06-11 12:00:00,47.74,47.75,47.08,47.15,1908590.0,38.0403,38.0483,37.5144,37.5702,1908590.0
2020-06-11 12:30:00,47.14,47.6,47.13,47.28,1461944.0,37.5623,37.9288,37.5543,37.6738,1461944.0
2020-06-11 13:00:00,47.29,47.72,47.25,47.56,1480153.0,37.6818,38.0244,37.6499,37.8969,1480153.0
2020-06-11 13:30:00,47.56,47.68,47.28,47.55,1156019.0,37.8969,37.9925,37.6738,37.889,1156019.0
2020-06-11 14:00:00,47.55,47.58,47.09,47.26,1179425.0,37.889,37.9129,37.5224,37.6579,1179425.0
2020-06-11 14:30:00,47.27,47.3,46.72,46.84,2012983.0,37.6658,37.6897,37.2276,37.3232,2012983.0
2020-06-11 15:00:00,46.84,46.88,46.3,46.39,2552366.0,37.3232,37.3551,36.8929,36.9646,2552366.0
2020-06-11 15:30:00,46.39,46.78,46.1,46.21,5467645.0,36.9646,37.2754,36.7336,36.8212,5467645.0
2020-06-12 09:30:00,48.04,48.63,47.67,47.93,3274786.0,38.2794,38.7495,37.9846,38.1917,3274786.0
2020-06-12 10:00:00,47.93,48.21,47.44,47.46,1880957.0,38.1917,38.4149,37.8013,37.8172,1880957.0
2020-06-12 10:30:00,47.46,47.48,46.55,46.55,2316144.0,37.8172,37.8332,37.0921,37.0921,2316144.0
2020-06-12 11:00:00,46.55,47.0,46.23,46.67,2463450.0,37.0921,37.4507,36.8371,37.1877,2463450.0
2020-06-12 11:30:00,46.67,47.2,46.61,47.15,1461448.0,37.1877,37.6101,37.1399,37.5702,1461448.0
2020-06-12 12:00:00,47.15,47.19,46.5,46.54,2652027.0,37.5702,37.6021,37.0523,37.0842,2652027.0
2020-06-12 12:30:00,46.53,46.73,46.38,46.59,1819890.0,37.0762,37.2356,36.9567,37.124,1819890.0
2020-06-12 13:00:00,46.6,46.65,46.3,46.38,1517402.0,37.132,37.1718,36.8929,36.9567,1517402.0
2020-06-12 13:30:00,46.39,46.47,45.9,45.99,1707867.0,36.9646,37.0284,36.5742,36.6459,1707867.0
2020-06-12 14:00:00,45.98,46.47,45.92,46.33,1410401.0,36.6379,37.0284,36.5901,36.9168,1410401.0
2020-06-12 14:30:00,46.35,46.67,46.19,46.55,1201225.0,36.9328,37.1877,36.8053,37.0921,1201225.0
2020-06-12 15:00:00,46.56,46.93,46.51,46.66,1400288.0,37.1001,37.3949,37.0603,37.1798,1400288.0
2020-06-12 15:30:00,46.66,47.29,46.56,47.14,2658067.0,37.1798,37.6818,37.1001,37.5623,2658067.0
2020-06-15 09:30:00,45.35,45.73,44.75,45.48,3725458.0,36.1359,36.4387,35.6578,36.2395,3725458.0
2020-06-15 10:00:00,45.48,45.89,45.29,45.7,1726522.0,36.2395,36.5662,36.0881,36.4148,1726522.0
2020-06-15 10:30:00,45.69,46.27,45.65,46.13,1370148.0,36.4069,36.869,36.375,36.7575,1370148.0
2020-06-15 11:00:00,46.14,46.54,46.06,46.26,1405675.0,36.7654,37.0842,36.7017,36.861,1405675.0
2020-06-15 11:30:00,46.27,46.34,46.07,46.24,849250.0,36.869,36.9248,36.7097,36.8451,849250.0
2020-06-15 12:00:00,46.23,47.03,46.17,46.87,992351.0,36.8371,37.4746,36.7893,37.3471,992351.0
2020-06-15 12:30:00,46.86,47.17,46.73,47.13,1239569.0,37.3391,37.5862,37.2356,37.5543,1239569.0
2020-06-15 13:00:00,47.12,47.27,46.74,46.9,1475494.0,37.5463,37.6658,37.2435,37.371,1475494.0
2020-06-15 13:30:00,46.89,46.96,46.62,46.7,1323550.0,37.363,37.4188,37.1479,37.2117,1323550.0
2020-06-15 14:00:00,46.71,47.76,46.71,47.55,1696043.0,37.2196,38.0563,37.2196,37.889,1696043.0
2020-06-15 14:30:00,47.55,47.62,47.24,47.36,933236.0,37.889,37.9447,37.6419,37.7376,933236.0
2020-06-15 15:00:00,47.36,47.56,47.0,47.01,1238723.0,37.7376,37.8969,37.4507,37.4587,1238723.0
2020-06-15 15:30:00,47.01,47.15,46.57,47.15,3153562.0,37.4587,37.5702,37.1081,37.5702,3153562.0
2020-06-16 09:30:00,49.57,49.75,48.43,48.91,2958830.0,39.4985,39.642,38.5902,38.9726,2958830.0
2020-06-16 10:00:00,48.92,49.3,48.85,49.25,1772938.0,38.9806,39.2834,38.9248,39.2435,1772938.0
2020-06-16 10:30:00,49.26,49.28,47.53,47.63,2065046.0,39.2515,39.2675,37.873,37.9527,2065046.0
2020-06-16 11:00:00,47.62,48.4,47.24,48.3,1792105.0,37.9447,38.5663,37.6419,38.4866,1792105.0
2020-06-16 11:30:00,48.3,48.41,47.86,48.01,1291439.0,38.4866,38.5742,38.136,38.2555,1291439.0
2020-06-16 12:00:00,48.03,48.23,47.8,48.16,785081.0,38.2714,38.4308,38.0882,38.375,785081.0
2020-06-16 12:30:00,48.16,48.49,48.16,48.26,831161.0,38.375,38.638,38.375,38.4547,831161.0
2020-06-16 13:00:00,48.26,48.38,48.16,48.27,722523.0,38.4547,38.5503,38.375,38.4627,722523.0
2020-06-16 13:30:00,48.27,48.32,47.96,48.06,710875.0,38.4627,38.5025,38.2156,38.2953,710875.0
2020-06-16 14:00:00,48.06,48.48,48.03,48.45,1125196.0,38.2953,38.63,38.2714,38.6061,1125196.0
2020-06-16 14:30:00,48.45,48.6,48.27,48.35,883215.0,38.6061,38.7256,38.4627,38.5264,883215.0
2020-06-16 15:00:00,48.35,48.37,47.88,48.15,1304489.0,38.5264,38.5423,38.1519,38.367,1304489.0
2020-06-16 15:30:00,48.15,48.28,47.85,48.25,2746456.0,38.367,38.4706,38.128,38.4467,2746456.0
2020-06-17 09:30:00,48.0,48.13,47.3,47.45,2166789.0,38.2475,38.3511,37.6897,37.8093,2166789.0
2020-06-17 10:00:00,47.45,47.6,47.05,47.14,1519484.0,37.8093,37.9288,37.4905,37.5623,1519484.0
2020-06-17 10:30:00,47.16,47.54,47.05,47.35,1178719.0,37.5782,37.881,37.4905,37.7296,1178719.0
2020-06-17 11:00:00,47.35,47.37,46.98,47.08,1286120.0,37.7296,37.7455,37.4348,37.5144,1286120.0
2020-06-17 11:30:00,47.08,47.34,47.0,47.21,788007.0,37.5144,37.7216,37.4507,37.618,788007.0
2020-06-17 12:00:00,47.21,47.22,46.99,47.14,835037.0,37.618,37.626,37.4427,37.5623,835037.0
2020-06-17 12:30:00,47.13,47.3,47.08,47.21,641768.0,37.5543,37.6897,37.5144,37.618,641768.0
2020-06-17 13:00:00,47.21,47.39,47.18,47.38,646015.0,37.618,37.7615,37.5941,37.7535,646015.0
2020-06-17 13:30:00,47.39,47.41,47.1,47.1,545572.0,37.7615,37.7774,37.5304,37.5304,545572.0
2020-06-17 14:00:00,47.11,47.2,47.01,47.05,799689.0,37.5383,37.6101,37.4587,37.4905,799689.0
2020-06-17 14:30:00,47.05,47.26,47.0,47.04,834801.0,37.4905,37.6579,37.4507,37.4826,834801.0
2020-06-17 15:00:00,47.04,47.08,46.79,46.85,1311642.0,37.4826,37.5144,37.2834,37.3312,1311642.0
2020-06-17 15:30:00,46.85,46.94,46.6,46.62,2240058.0,37.3312,37.4029,37.132,37.1479,2240058.0
2020-06-18 09:30:00,46.11,46.79,45.77,46.33,3454494.0,36.7415,37.2834,36.4706,36.9168,3454494.0
2020-06-18 10:00:00,46.34,47.12,46.34,46.96,1535776.0,36.9248,37.5463,36.9248,37.4188,1535776.0
2020-06-18 10:30:00,46.97,47.33,46.8,47.18,1403841.0,37.4268,37.7136,37.2913,37.5941,1403841.0
2020-06-18 11:00:00,47.18,47.2,46.91,47.09,1086848.0,37.5941,37.6101,37.379,37.5224,1086848.0
2020-06-18 11:30:00,47.09,47.16,46.84,46.97,788592.0,37.5224,37.5782,37.3232,37.4268,788592.0
2020-06-18 12:00:00,46.96,47.16,46.8,46.98,924816.0,37.4188,37.5782,37.2913,37.4348,924816.0
2020-06-18 12:30:00,46.99,47.08,46.93,46.96,857307.0,37.4427,37.5144,37.3949,37.4188,857307.0
2020-06-18 13:00:00,46.97,47.02,46.87,46.92,755520.0,37.4268,37.4666,37.3471,37.387,755520.0
2020-06-18 13:30:00,46.92,47.04,46.86,46.91,543420.0,37.387,37.4826,37.3391,37.379,543420.0
2020-06-18 14:00:00,46.91,46.95,46.7,46.8,831758.0,37.379,37.4109,37.2117,37.2913,831758.0
2020-06-18 14:30:00,46.79,46.87,46.64,46.65,882613.0,37.2834,37.3471,37.1638,37.1718,882613.0
2020-06-18 15:00:00,46.65,46.71,46.56,46.64,1072995.0,37.1718,37.2196,37.1001,37.1638,1072995.0
2020-06-18 15:30:00,46.64,46.95,46.5,46.92,2628132.0,37.1638,37.4109,37.0523,37.387,2628132.0
2020-06-19 09:30:00,48.22,48.26,47.33,47.41,5320893.0,38.4228,38.4547,37.7136,37.7774,5320893.0
2020-06-19 10:00:00,47.41,47.63,47.33,47.39,1357401.0,37.7774,37.9527,37.7136,37.7615,1357401.0
2020-06-19 10:30:00,47.4,47.48,47.21,47.21,1306830.0,37.7694,37.8332,37.618,37.618,1306830.0
2020-06-19 11:00:00,47.22,47.41,47.13,47.3,873709.0,37.626,37.7774,37.5543,37.6897,873709.0
2020-06-19 11:30:00,47.3,47.34,47.14,47.18,587733.0,37.6897,37.7216,37.5623,37.5941,587733.0
2020-06-19 12:00:00,47.18,47.18,46.51,46.7,1400057.0,37.5941,37.5941,37.0603,37.2117,1400057.0
2020-06-19 12:30:00,46.7,46.97,46.55,46.95,849780.0,37.2117,37.4268,37.0921,37.4109,849780.0
2020-06-19 13:00:00,46.95,46.97,46.55,46.63,761225.0,37.4109,37.4268,37.0921,37.1559,761225.0
2020-06-19 13:30:00,46.62,46.68,46.43,46.43,760055.0,37.1479,37.1957,36.9965,36.9965,760055.0
2020-06-19 14:00:00,46.44,46.56,46.25,46.44,1230311.0,37.0045,37.1001,36.8531,37.0045,1230311.0
2020-06-19 14:30:00,46.44,46.9,46.37,46.85,1245835.0,37.0045,37.371,36.9487,37.3312,1245835.0
2020-06-19 15:00:00,46.84,46.98,46.63,46.91,1554779.0,37.3232,37.4348,37.1559,37.379,1554779.0
2020-06-19 15:30:00,46.91,47.09,46.01,46.04,6124951.0,37.379,37.5224,36.6618,36.6857,6124951.0
2020-06-22 09:30:00,45.69,46.22,45.4,46.01,2420919.0,36.4069,36.8292,36.1758,36.6618,2420919.0
2020-06-22 10:00:00,46.01,46.29,45.98,46.01,1316836.0,36.6618,36.885,36.6379,36.6618,1316836.0
2020-06-22 10:30:00,46.0,46.03,45.75,45.76,1256283.0,36.6539,36.6778,36.4547,36.4626,1256283.0
2020-06-22 11:00:00,45.75,46.03,45.67,45.94,858282.0,36.4547,36.6778,36.3909,36.6061,858282.0
2020-06-22 11:30:00,45.94,46.0,45.81,45.86,660427.0,36.6061,36.6539,36.5025,36.5423,660427.0
2020-06-22 12:00:00,45.86,46.18,45.85,46.08,638706.0,36.5423,36.7973,36.5344,36.7176,638706.0
2020-06-22 12:30:00,46.08,46.37,46.02,46.3,695043.0,36.7176,36.9487,36.6698,36.8929,695043.0
2020-06-22 13:00:00,46.3,46.32,46.13,46.23,538336.0,36.8929,36.9089,36.7575,36.8371,538336.0
2020-06-22 13:30:00,46.24,46.31,46.12,46.2,451577.0,36.8451,36.9009,36.7495,36.8132,451577.0
2020-06-22 14:00:00,46.2,46.2,45.91,45.94,767112.0,36.8132,36.8132,36.5822,36.6061,767112.0
2020-06-22 14:30:00,45.93,46.3,45.9,46.27,777324.0,36.5981,36.8929,36.5742,36.869,777324.0
2020-06-22 15:00:00,46.27,46.29,46.0,46.08,745652.0,36.869,36.885,36.6539,36.7176,745652.0
2020-06-22 15:30:00,46.08,46.44,46.03,46.4,2007794.0,36.7176,37.0045,36.6778,36.9726,2007794.0
2020-06-23 09:30:00,46.9,47.21,46.7,46.82,2120457.0,37.371,37.618,37.2117,37.3073,2120457.0
2020-06-23 10:00:00,46.82,46.99,46.65,46.94,1256375.0,37.3073,37.4427,37.1718,37.4029,1256375.0
2020-06-23 10:30:00,46.94,46.97,46.52,46.82,1199281.0,37.4029,37.4268,37.0682,37.3073,1199281.0
2020-06-23 11:00:00,46.83,47.22,46.77,47.14,1224022.0,37.3152,37.626,37.2674,37.5623,1224022.0
2020-06-23 11:30:00,47.14,47.17,46.86,46.96,808668.0,37.5623,37.5862,37.3391,37.4188,808668.0
2020-06-23 12:00:00,46.97,47.14,46.9,46.94,715951.0,37.4268,37.5623,37.371,37.4029,715951.0
2020-06-23 12:30:00,46.93,46.97,46.79,46.85,691459.0,37.3949,37.4268,37.2834,37.3312,691459.0
2020-06-23 13:00:00,46.85,46.96,46.73,46.77,507853.0,37.3312,37.4188,37.2356,37.2674,507853.0
2020-06-23 13:30:00,46.77,46.78,46.63,46.73,714587.0,37.2674,37.2754,37.1559,37.2356,714587.0
2020-06-23 14:00:00,46.72,46.78,46.55,46.78,598601.0,37.2276,37.2754,37.0921,37.2754,598601.0
2020-06-23 14:30:00,46.77,46.84,46.68,46.75,645655.0,37.2674,37.3232,37.1957,37.2515,645655.0
2020-06-23 15:00:00,46.75,46.84,46.65,46.7,771263.0,37.2515,37.3232,37.1718,37.2117,771263.0
2020-06-23 15:30:00,46.71,46.74,46.5,46.69,1691934.0,37.2196,37.2435,37.0523,37.2037,1691934.0
2020-06-24 09:30:00,45.91,45.96,45.51,45.71,2415068.0,36.5822,36.622,36.2634,36.4228,2415068.0
2020-06-24 10:00:00,45.7,45.95,45.64,45.79,1298277.0,36.4148,36.614,36.367,36.4865,1298277.0
2020-06-24 10:30:00,45.79,45.82,45.13,45.17,1813927.0,36.4865,36.5104,35.9606,35.9925,1813927.0
2020-06-24 11:00:00,45.16,45.27,44.72,44.81,2191261.0,35.9845,36.0722,35.6339,35.7057,2191261.0
2020-06-24 11:30:00,44.81,44.82,44.25,44.63,1802068.0,35.7057,35.7136,35.2594,35.5622,1802068.0
2020-06-24 12:00:00,44.63,44.93,44.58,44.8,1103626.0,35.5622,35.8013,35.5224,35.6977,1103626.0
2020-06-24 12:30:00,44.8,44.88,44.6,44.87,1015893.0,35.6977,35.7614,35.5383,35.7535,1015893.0
2020-06-24 13:00:00,44.87,44.94,44.62,44.63,861496.0,35.7535,35.8092,35.5543,35.5622,861496.0
2020-06-24 13:30:00,44.63,44.82,44.54,44.77,858813.0,35.5622,35.7136,35.4905,35.6738,858813.0
2020-06-24 14:00:00,44.77,44.92,44.65,44.84,894710.0,35.6738,35.7933,35.5782,35.7296,894710.0
2020-06-24 14:30:00,44.83,44.91,44.68,44.7,1108722.0,35.7216,35.7853,35.6021,35.618,1108722.0
2020-06-24 15:00:00,44.7,45.0,44.69,44.7,1385418.0,35.618,35.8571,35.61,35.618,1385418.0
2020-06-24 15:30:00,44.7,45.04,44.45,44.52,3889648.0,35.618,35.8889,35.4188,35.4746,3889648.0
2020-06-25 09:30:00,44.05,44.62,43.69,44.62,2691664.0,35.1001,35.5543,34.8132,35.5543,2691664.0
2020-06-25 10:00:00,44.61,45.2,44.53,45.18,1377678.0,35.5463,36.0164,35.4825,36.0005,1377678.0
2020-06-25 10:30:00,45.18,45.23,44.65,44.73,1166131.0,36.0005,36.0403,35.5782,35.6419,1166131.0
2020-06-25 11:00:00,44.73,44.73,44.47,44.58,1078134.0,35.6419,35.6419,35.4347,35.5224,1078134.0
2020-06-25 11:30:00,44.58,44.64,44.34,44.47,1253389.0,35.5224,35.5702,35.3311,35.4347,1253389.0
2020-06-25 12:00:00,44.47,44.75,44.46,44.64,800627.0,35.4347,35.6578,35.4268,35.5702,800627.0
2020-06-25 12:30:00,44.64,44.86,44.58,44.71,798752.0,35.5702,35.7455,35.5224,35.626,798752.0
2020-06-25 13:00:00,44.72,44.76,44.62,44.71,512165.0,35.6339,35.6658,35.5543,35.626,512165.0
2020-06-25 13:30:00,44.71,44.84,44.62,44.67,549365.0,35.626,35.7296,35.5543,35.5941,549365.0
2020-06-25 14:00:00,44.67,44.69,44.42,44.53,765231.0,35.5941,35.61,35.3949,35.4825,765231.0
2020-06-25 14:30:00,44.53,44.62,44.4,44.55,693697.0,35.4825,35.5543,35.379,35.4985,693697.0
2020-06-25 15:00:00,44.55,45.22,44.5,45.16,1246785.0,35.4985,36.0324,35.4586,35.9845,1246785.0
2020-06-25 15:30:00,45.15,45.24,44.96,45.17,2794245.0,35.9766,36.0483,35.8252,35.9925,2794245.0
2020-06-26 09:30:00,44.88,44.94,44.39,44.52,1752835.0,35.7614,35.8092,35.371,35.4746,1752835.0
2020-06-26 10:00:00,44.52,44.55,44.03,44.09,1470604.0,35.4746,35.4985,35.0841,35.1319,1470604.0
2020-06-26 10:30:00,44.08,44.21,43.77,43.87,1476168.0,35.124,35.2276,34.877,34.9566,1476168.0
2020-06-26 11:00:00,43.88,44.07,43.6,43.7,1369192.0,34.9646,35.116,34.7415,34.8212,1369192.0
2020-06-26 11:30:00,43.71,43.85,43.68,43.77,818206.0,34.8291,34.9407,34.8052,34.877,818206.0
2020-06-26 12:00:00,43.78,43.82,43.58,43.8,1002072.0,34.8849,34.9168,34.7256,34.9009,1002072.0
2020-06-26 12:30:00,43.8,43.9,43.72,43.88,1093664.0,34.9009,34.9805,34.8371,34.9646,1093664.0
2020-06-26 13:00:00,43.88,44.0,43.85,43.9,755302.0,34.9646,35.0602,34.9407,34.9805,755302.0
2020-06-26 13:30:00,43.89,44.13,43.87,44.09,690539.0,34.9726,35.1638,34.9566,35.1319,690539.0
2020-06-26 14:00:00,44.08,44.08,43.75,43.8,719860.0,35.124,35.124,34.861,34.9009,719860.0
2020-06-26 14:30:00,43.81,43.84,43.6,43.72,941170.0,34.9088,34.9327,34.7415,34.8371,941170.0
2020-06-26 15:00:00,43.73,43.94,43.65,43.72,938255.0,34.8451,35.0124,34.7813,34.8371,938255.0
2020-06-26 15:30:00,43.72,43.88,43.5,43.62,4707489.0,34.8371,34.9646,34.6618,34.7574,4707489.0
2020-06-29 09:30:00,43.76,44.22,43.54,44.04,2263959.0,34.869,35.2355,34.6937,35.0921,2263959.0
2020-06-29 10:00:00,44.04,44.24,43.97,44.15,1443277.0,35.0921,35.2515,35.0363,35.1798,1443277.0
2020-06-29 10:30:00,44.15,44.39,44.12,44.19,1237188.0,35.1798,35.371,35.1558,35.2116,1237188.0
2020-06-29 11:00:00,44.2,44.23,43.84,44.1,1290415.0,35.2196,35.2435,34.9327,35.1399,1290415.0
2020-06-29 11:30:00,44.09,44.12,43.93,43.98,813857.0,35.1319,35.1558,35.0044,35.0443,813857.0
2020-06-29 12:00:00,43.98,44.39,43.97,44.38,540780.0,35.0443,35.371,35.0363,35.363,540780.0
2020-06-29 12:30:00,44.38,44.48,44.28,44.32,625692.0,35.363,35.4427,35.2833,35.3152,625692.0
2020-06-29 13:00:00,44.32,44.5,44.28,44.48,608159.0,35.3152,35.4586,35.2833,35.4427,608159.0
2020-06-29 13:30:00,44.47,44.58,44.32,44.35,588671.0,35.4347,35.5224,35.3152,35.3391,588671.0
2020-06-29 14:00:00,44.34,44.37,44.16,44.2,592128.0,35.3311,35.3551,35.1877,35.2196,592128.0
2020-06-29 14:30:00,44.2,44.32,44.12,44.17,597788.0,35.2196,35.3152,35.1558,35.1957,597788.0
2020-06-29 15:00:00,44.17,44.26,44.0,44.23,779366.0,35.1957,35.2674,35.0602,35.2435,779366.0
2020-06-29 15:30:00,44.23,44.33,43.93,44.32,1879939.0,35.2435,35.3232,35.0044,35.3152,1879939.0
2020-06-30 09:30:00,43.43,43.69,43.16,43.45,2685211.0,34.606,34.8132,34.3909,34.622,2685211.0
2020-06-30 10:00:00,43.46,43.69,43.37,43.55,1396720.0,34.6299,34.8132,34.5582,34.7017,1396720.0
2020-06-30 10:30:00,43.55,43.91,43.42,43.88,1058439.0,34.7017,34.9885,34.5981,34.9646,1058439.0
2020-06-30 11:00:00,43.88,43.95,43.52,43.76,1444478.0,34.9646,35.0204,34.6778,34.869,1444478.0
2020-06-30 11:30:00,43.76,43.81,43.59,43.67,969197.0,34.869,34.9088,34.7335,34.7973,969197.0
2020-06-30 12:00:00,43.68,43.91,43.67,43.85,817575.0,34.8052,34.9885,34.7973,34.9407,817575.0
2020-06-30 12:30:00,43.85,43.87,43.7,43.72,636472.0,34.9407,34.9566,34.8212,34.8371,636472.0
2020-06-30 13:00:00,43.72,43.89,43.62,43.88,568147.0,34.8371,34.9726,34.7574,34.9646,568147.0
2020-06-30 13:30:00,43.88,44.0,43.77,43.97,586804.0,34.9646,35.0602,34.877,35.0363,586804.0
2020-06-30 14:00:00,43.97,44.2,43.91,44.18,995800.0,35.0363,35.2196,34.9885,35.2037,995800.0
2020-06-30 14:30:00,44.18,44.39,44.14,44.34,904034.0,35.2037,35.371,35.1718,35.3311,904034.0
2020-06-30 15:00:00,44.34,44.56,44.2,44.46,1190479.0,35.3311,35.5064,35.2196,35.4268,1190479.0
2020-06-30 15:30:00,44.46,44.97,44.43,44.69,2879213.0,35.4268,35.8331,35.4029,35.61,2879213.0
2020-07-01 09:30:00,44.49,45.38,44.47,45.09,2569291.0,35.4507,36.1598,35.4347,35.9288,2569291.0
2020-07-01 10:00:00,45.1,45.28,44.79,44.91,1447735.0,35.9367,36.0802,35.6897,35.7853,1447735.0
2020-07-01 10:30:00,44.91,45.03,44.38,44.63,1175731.0,35.7853,35.881,35.363,35.5622,1175731.0
2020-07-01 11:00:00,44.63,44.65,44.04,44.11,917090.0,35.5622,35.5782,35.0921,35.1479,917090.0
2020-07-01 11:30:00,44.11,44.23,43.96,44.12,1084143.0,35.1479,35.2435,35.0284,35.1558,1084143.0
2020-07-01 12:00:00,44.12,44.22,43.93,44.12,824003.0,35.1558,35.2355,35.0044,35.1558,824003.0
2020-07-01 12:30:00,44.12,44.17,43.96,44.05,867645.0,35.1558,35.1957,35.0284,35.1001,867645.0
2020-07-01 13:00:00,44.06,44.23,43.97,44.22,753690.0,35.108,35.2435,35.0363,35.2355,753690.0
2020-07-01 13:30:00,44.22,44.24,43.95,43.99,505611.0,35.2355,35.2515,35.0204,35.0523,505611.0
2020-07-01 14:00:00,43.99,44.11,43.94,43.96,536819.0,35.0523,35.1479,35.0124,35.0284,536819.0
2020-07-01 14:30:00,43.97,43.98,43.78,43.87,718293.0,35.0363,35.0443,34.8849,34.9566,718293.0
2020-07-01 15:00:00,43.87,44.07,43.83,44.04,803745.0,34.9566,35.116,34.9248,35.0921,803745.0
2020-07-01 15:30:00,44.04,44.07,43.67,43.73,1741026.0,35.0921,35.116,34.7973,34.8451,1741026.0
2020-07-02 09:30:00,44.62,45.19,44.62,44.84,2619130.0,35.5543,36.0084,35.5543,35.7296,2619130.0
2020-07-02 10:00:00,44.85,45.02,44.51,44.55,1264182.0,35.7375,35.873,35.4666,35.4985,1264182.0
2020-07-02 10:30:00,44.55,44.61,44.15,44.16,1048170.0,35.4985,35.5463,35.1798,35.1877,1048170.0
2020-07-02 11:00:00,44.16,44.33,44.06,44.28,773278.0,35.1877,35.3232,35.108,35.2833,773278.0
2020-07-02 11:30:00,44.27,44.53,44.26,44.36,718067.0,35.2754,35.4825,35.2674,35.3471,718067.0
2020-07-02 12:00:00,44.37,44.49,44.28,44.47,516288.0,35.3551,35.4507,35.2833,35.4347,516288.0
2020-07-02 12:30:00,44.47,44.49,44.35,44.4,524755.0,35.4347,35.4507,35.3391,35.379,524755.0
2020-07-02 13:00:00,44.4,44.44,44.21,44.26,479085.0,35.379,35.4108,35.2276,35.2674,479085.0
2020-07-02 13:30:00,44.26,44.58,44.22,44.45,639844.0,35.2674,35.5224,35.2355,35.4188,639844.0
2020-07-02 14:00:00,44.45,44.52,44.31,44.41,577001.0,35.4188,35.4746,35.3072,35.3869,577001.0
2020-07-02 14:30:00,44.41,44.52,44.41,44.41,551143.0,35.3869,35.4746,35.3869,35.3869,551143.0
2020-07-02 15:00:00,44.41,44.43,44.22,44.25,1027048.0,35.3869,35.4029,35.2355,35.2594,1027048.0
2020-07-02 15:30:00,44.25,44.27,43.93,44.09,2755618.0,35.2594,35.2754,35.0044,35.1319,2755618.0
2020-07-06 09:30:00,44.67,45.02,44.3,44.95,2889579.0,35.5941,35.873,35.2993,35.8172,2889579.0
2020-07-06 10:00:00,44.95,45.08,44.28,44.29,2854557.0,35.8172,35.9208,35.2833,35.2913,2854557.0
2020-07-06 10:30:00,44.29,44.54,44.21,44.46,1522244.0,35.2913,35.4905,35.2276,35.4268,1522244.0
2020-07-06 11:00:00,44.46,44.48,44.1,44.27,1202594.0,35.4268,35.4427,35.1399,35.2754,1202594.0
2020-07-06 11:30:00,44.27,44.28,43.84,43.84,1247373.0,35.2754,35.2833,34.9327,34.9327,1247373.0
2020-07-06 12:00:00,43.84,44.14,43.84,44.12,1013885.0,34.9327,35.1718,34.9327,35.1558,1013885.0
2020-07-06 12:30:00,44.12,44.24,43.97,44.24,758351.0,35.1558,35.2515,35.0363,35.2515,758351.0
2020-07-06 13:00:00,44.24,44.26,44.09,44.16,795202.0,35.2515,35.2674,35.1319,35.1877,795202.0
2020-07-06 13:30:00,44.15,44.22,44.04,44.12,1038865.0,35.1798,35.2355,35.0921,35.1558,1038865.0
2020-07-06 14:00:00,44.12,44.16,43.97,43.97,1007161.0,35.1558,35.1877,35.0363,35.0363,1007161.0
2020-07-06 14:30:00,43.97,44.15,43.94,44.11,737797.0,35.0363,35.1798,35.0124,35.1479,737797.0
2020-07-06 15:00:00,44.1,44.23,44.08,44.2,720458.0,35.1399,35.2435,35.124,35.2196,720458.0
2020-07-06 15:30:00,44.2,44.44,44.12,44.39,2307259.0,35.2196,35.4108,35.1558,35.371,2307259.0
2020-07-07 09:30:00,43.9,43.96,43.55,43.71,1965851.0,34.9805,35.0284,34.7017,34.8291,1965851.0
2020-07-07 10:00:00,43.71,43.97,43.66,43.84,1000633.0,34.8291,35.0363,34.7893,34.9327,1000633.0
2020-07-07 10:30:00,43.84,43.9,43.53,43.71,1063734.0,34.9327,34.9805,34.6857,34.8291,1063734.0
2020-07-07 11:00:00,43.7,43.94,43.59,43.84,1195607.0,34.8212,35.0124,34.7335,34.9327,1195607.0
2020-07-07 11:30:00,43.83,43.85,43.64,43.69,633609.0,34.9248,34.9407,34.7734,34.8132,633609.0
2020-07-07 12:00:00,43.69,43.86,43.67,43.82,456116.0,34.8132,34.9487,34.7973,34.9168,456116.0
2020-07-07 12:30:00,43.82,43.86,43.76,43.83,641467.0,34.9168,34.9487,34.869,34.9248,641467.0
2020-07-07 13:00:00,43.83,43.92,43.82,43.89,632861.0,34.9248,34.9965,34.9168,34.9726,632861.0
2020-07-07 13:30:00,43.88,44.0,43.83,43.92,665479.0,34.9646,35.0602,34.9248,34.9965,665479.0
2020-07-07 14:00:00,43.93,43.95,43.72,43.76,666773.0,35.0044,35.0204,34.8371,34.869,666773.0
2020-07-07 14:30:00,43.76,43.76,43.55,43.58,964617.0,34.869,34.869,34.7017,34.7256,964617.0
2020-07-07 15:00:00,43.59,43.66,43.43,43.49,1145121.0,34.7335,34.7893,34.606,34.6538,1145121.0
2020-07-07 15:30:00,43.48,43.51,43.11,43.26,2722352.0,34.6459,34.6698,34.3511,34.4706,2722352.0
2020-07-08 09:30:00,43.15,43.76,42.84,43.69,2309160.0,34.3829,34.869,34.1359,34.8132,2309160.0
2020-07-08 10:00:00,43.68,43.93,43.65,43.75,1443904.0,34.8052,35.0044,34.7813,34.861,1443904.0
2020-07-08 10:30:00,43.75,43.85,43.42,43.46,1024725.0,34.861,34.9407,34.5981,34.6299,1024725.0
2020-07-08 11:00:00,43.46,43.47,43.12,43.2,1005098.0,34.6299,34.6379,34.359,34.4228,1005098.0
2020-07-08 11:30:00,43.21,43.32,42.95,42.98,936397.0,34.4307,34.5184,34.2236,34.2475,936397.0
2020-07-08 12:00:00,42.98,43.3,42.94,43.23,880966.0,34.2475,34.5025,34.2156,34.4467,880966.0
2020-07-08 12:30:00,43.24,43.42,43.24,43.41,593680.0,34.4546,34.5981,34.4546,34.5901,593680.0
2020-07-08 13:00:00,43.4,43.42,43.08,43.11,780505.0,34.5821,34.5981,34.3271,34.3511,780505.0
2020-07-08 13:30:00,43.11,43.17,43.05,43.07,601672.0,34.3511,34.3989,34.3032,34.3192,601672.0
2020-07-08 14:00:00,43.07,43.26,43.05,43.2,624030.0,34.3192,34.4706,34.3032,34.4228,624030.0
2020-07-08 14:30:00,43.2,43.21,43.07,43.2,639284.0,34.4228,34.4307,34.3192,34.4228,639284.0
2020-07-08 15:00:00,43.2,43.52,43.18,43.4,839578.0,34.4228,34.6778,34.4068,34.5821,839578.0
2020-07-08 15:30:00,43.4,43.49,43.04,43.14,2405025.0,34.5821,34.6538,34.2953,34.375,2405025.0
2020-07-09 09:30:00,42.9,43.1,42.52,42.58,2003352.0,34.1837,34.3431,33.8809,33.9287,2003352.0
2020-07-09 10:00:00,42.57,42.75,42.31,42.39,1980732.0,33.9208,34.0642,33.7136,33.7773,1980732.0
2020-07-09 10:30:00,42.39,42.4,41.63,41.68,2392312.0,33.7773,33.7853,33.1718,33.2116,2392312.0
2020-07-09 11:00:00,41.69,41.79,41.4,41.65,1935601.0,33.2196,33.2992,32.9885,33.1877,1935601.0
2020-07-09 11:30:00,41.65,41.7,41.33,41.48,1486200.0,33.1877,33.2275,32.9327,33.0522,1486200.0
2020-07-09 12:00:00,41.48,41.78,41.48,41.61,1011293.0,33.0522,33.2913,33.0522,33.1558,1011293.0
2020-07-09 12:30:00,41.59,41.66,41.49,41.59,918526.0,33.1399,33.1957,33.0602,33.1399,918526.0
2020-07-09 13:00:00,41.59,41.83,41.51,41.62,944563.0,33.1399,33.3311,33.0761,33.1638,944563.0
2020-07-09 13:30:00,41.62,41.66,41.51,41.55,644727.0,33.1638,33.1957,33.0761,33.108,644727.0
2020-07-09 14:00:00,41.55,41.67,41.5,41.62,770451.0,33.108,33.2036,33.0682,33.1638,770451.0
2020-07-09 14:30:00,41.63,41.66,41.5,41.62,940374.0,33.1718,33.1957,33.0682,33.1638,940374.0
2020-07-09 15:00:00,41.62,41.72,41.55,41.57,1627167.0,33.1638,33.2435,33.108,33.1239,1627167.0
2020-07-09 15:30:00,41.56,41.71,41.29,41.36,3731244.0,33.116,33.2355,32.9008,32.9566,3731244.0
2020-07-10 09:30:00,41.12,42.05,41.1,41.84,3377567.0,32.7654,33.5064,32.7494,33.3391,3377567.0
2020-07-10 10:00:00,41.83,42.05,41.5,42.03,1746777.0,33.3311,33.5064,33.0682,33.4905,1746777.0
2020-07-10 10:30:00,42.04,42.23,41.96,42.13,1409391.0,33.4985,33.6498,33.4347,33.5702,1409391.0
2020-07-10 11:00:00,42.12,42.25,42.01,42.19,877885.0,33.5622,33.6658,33.4745,33.618,877885.0
2020-07-10 11:30:00,42.19,42.29,42.01,42.16,985204.0,33.618,33.6977,33.4745,33.5941,985204.0
2020-07-10 12:00:00,42.16,42.21,41.98,41.99,773461.0,33.5941,33.6339,33.4506,33.4586,773461.0
2020-07-10 12:30:00,42.0,42.16,41.92,42.15,643929.0,33.4666,33.5941,33.4028,33.5861,643929.0
2020-07-10 13:00:00,42.16,42.16,41.93,41.96,518356.0,33.5941,33.5941,33.4108,33.4347,518356.0
2020-07-10 13:30:00,41.97,42.2,41.96,42.16,768665.0,33.4427,33.6259,33.4347,33.5941,768665.0
2020-07-10 14:00:00,42.16,42.26,42.13,42.23,670523.0,33.5941,33.6738,33.5702,33.6498,670523.0
2020-07-10 14:30:00,42.23,42.35,42.18,42.19,716016.0,33.6498,33.7455,33.61,33.618,716016.0
2020-07-10 15:00:00,42.2,42.51,42.11,42.48,1208631.0,33.6259,33.873,33.5542,33.8491,1208631.0
2020-07-10 15:30:00,42.48,42.71,42.39,42.64,2136557.0,33.8491,34.0323,33.7773,33.9765,2136557.0
2020-07-13 09:30:00,43.02,43.13,42.26,42.27,2176668.0,34.2793,34.367,33.6738,33.6817,2176668.0
2020-07-13 10:00:00,42.27,42.63,42.22,42.59,1605899.0,33.6817,33.9686,33.6419,33.9367,1605899.0
2020-07-13 10:30:00,42.6,42.81,42.44,42.81,1091030.0,33.9447,34.112,33.8172,34.112,1091030.0
2020-07-13 11:00:00,42.81,42.82,42.6,42.76,1017787.0,34.112,34.12,33.9447,34.0722,1017787.0
2020-07-13 11:30:00,42.76,42.81,42.6,42.67,853473.0,34.0722,34.112,33.9447,34.0005,853473.0
2020-07-13 12:00:00,42.67,42.78,42.61,42.66,676755.0,34.0005,34.0881,33.9526,33.9925,676755.0
2020-07-13 12:30:00,42.66,42.84,42.64,42.84,721567.0,33.9925,34.1359,33.9765,34.1359,721567.0
2020-07-13 13:00:00,42.85,43.05,42.73,42.87,1012888.0,34.1439,34.3032,34.0483,34.1598,1012888.0
2020-07-13 13:30:00,42.86,43.19,42.84,43.13,1227634.0,34.1518,34.4148,34.1359,34.367,1227634.0
2020-07-13 14:00:00,43.13,43.25,42.99,43.08,1310057.0,34.367,34.4626,34.2554,34.3271,1310057.0
2020-07-13 14:30:00,43.07,43.27,42.99,43.26,1094843.0,34.3192,34.4785,34.2554,34.4706,1094843.0
2020-07-13 15:00:00,43.27,43.29,43.0,43.02,1455015.0,34.4785,34.4945,34.2634,34.2793,1455015.0
2020-07-13 15:30:00,43.01,43.1,42.59,42.69,2990473.0,34.2714,34.3431,33.9367,34.0164,2990473.0
2020-07-14 09:30:00,42.53,43.16,42.26,43.13,2611733.0,33.8889,34.3909,33.6738,34.367,2611733.0
2020-07-14 10:00:00,43.14,43.69,42.98,43.67,1550365.0,34.375,34.8132,34.2475,34.7973,1550365.0
2020-07-14 10:30:00,43.68,43.84,43.4,43.52,1344092.0,34.8052,34.9327,34.5821,34.6778,1344092.0
2020-07-14 11:00:00,43.52,43.9,43.5,43.64,1196791.0,34.6778,34.9805,34.6618,34.7734,1196791.0
2020-07-14 11:30:00,43.63,44.03,43.62,43.96,1153615.0,34.7654,35.0841,34.7574,35.0284,1153615.0
2020-07-14 12:00:00,43.97,44.01,43.71,43.74,917708.0,35.0363,35.0682,34.8291,34.8531,917708.0
2020-07-14 12:30:00,43.75,43.79,43.58,43.7,655794.0,34.861,34.8929,34.7256,34.8212,655794.0
2020-07-14 13:00:00,43.7,43.75,43.56,43.68,717452.0,34.8212,34.861,34.7096,34.8052,717452.0
2020-07-14 13:30:00,43.68,43.81,43.59,43.76,881238.0,34.8052,34.9088,34.7335,34.869,881238.0
2020-07-14 14:00:00,43.76,43.92,43.68,43.74,965153.0,34.869,34.9965,34.8052,34.8531,965153.0
2020-07-14 14:30:00,43.75,43.97,43.71,43.94,730784.0,34.861,35.0363,34.8291,35.0124,730784.0
2020-07-14 15:00:00,43.94,44.06,43.89,43.97,1380428.0,35.0124,35.108,34.9726,35.0363,1380428.0
2020-07-14 15:30:00,43.98,44.19,43.97,44.07,2552316.0,35.0443,35.2116,35.0363,35.116,2552316.0
2020-07-15 09:30:00,45.03,45.09,44.44,44.57,2226362.0,35.881,35.9288,35.4108,35.5144,2226362.0
2020-07-15 10:00:00,44.57,44.6,44.22,44.4,1434668.0,35.5144,35.5383,35.2355,35.379,1434668.0
2020-07-15 10:30:00,44.42,44.8,44.41,44.76,1056599.0,35.3949,35.6977,35.3869,35.6658,1056599.0
2020-07-15 11:00:00,44.77,44.81,44.26,44.41,1166879.0,35.6738,35.7057,35.2674,35.3869,1166879.0
2020-07-15 11:30:00,44.41,44.48,44.26,44.26,804512.0,35.3869,35.4427,35.2674,35.2674,804512.0
2020-07-15 12:00:00,44.27,44.5,44.21,44.49,743525.0,35.2754,35.4586,35.2276,35.4507,743525.0
2020-07-15 12:30:00,44.48,44.54,44.38,44.54,592759.0,35.4427,35.4905,35.363,35.4905,592759.0
2020-07-15 13:00:00,44.54,44.76,44.53,44.68,673794.0,35.4905,35.6658,35.4825,35.6021,673794.0
2020-07-15 13:30:00,44.68,44.72,44.44,44.52,613301.0,35.6021,35.6339,35.4108,35.4746,613301.0
2020-07-15 14:00:00,44.51,44.61,44.35,44.41,694991.0,35.4666,35.5463,35.3391,35.3869,694991.0
2020-07-15 14:30:00,44.41,44.63,44.4,44.43,676478.0,35.3869,35.5622,35.379,35.4029,676478.0
2020-07-15 15:00:00,44.43,44.53,44.32,44.49,900713.0,35.4029,35.4825,35.3152,35.4507,900713.0
2020-07-15 15:30:00,44.5,44.78,44.48,44.62,1904892.0,35.4586,35.6817,35.4427,35.5543,1904892.0
2020-07-16 09:30:00,44.31,44.46,44.04,44.12,1573779.0,35.3072,35.4268,35.0921,35.1558,1573779.0
2020-07-16 10:00:00,44.13,44.34,43.84,44.3,1251116.0,35.1638,35.3311,34.9327,35.2993,1251116.0
2020-07-16 10:30:00,44.3,44.53,44.21,44.48,1055587.0,35.2993,35.4825,35.2276,35.4427,1055587.0
2020-07-16 11:00:00,44.48,44.81,44.47,44.74,865513.0,35.4427,35.7057,35.4347,35.6499,865513.0
2020-07-16 11:30:00,44.74,44.78,44.56,44.58,640150.0,35.6499,35.6817,35.5064,35.5224,640150.0
2020-07-16 12:00:00,44.58,44.61,44.31,44.36,649786.0,35.5224,35.5463,35.3072,35.3471,649786.0
2020-07-16 12:30:00,44.37,44.54,44.29,44.38,731172.0,35.3551,35.4905,35.2913,35.363,731172.0
2020-07-16 13:00:00,44.38,44.42,44.28,44.32,436560.0,35.363,35.3949,35.2833,35.3152,436560.0
2020-07-16 13:30:00,44.32,44.33,44.16,44.19,483524.0,35.3152,35.3232,35.1877,35.2116,483524.0
2020-07-16 14:00:00,44.19,44.22,44.0,44.04,583717.0,35.2116,35.2355,35.0602,35.0921,583717.0
2020-07-16 14:30:00,44.04,44.08,43.8,43.84,845544.0,35.0921,35.124,34.9009,34.9327,845544.0
2020-07-16 15:00:00,43.84,44.15,43.79,44.15,910354.0,34.9327,35.1798,34.8929,35.1798,910354.0
2020-07-16 15:30:00,44.15,44.31,44.05,44.28,1794591.0,35.1798,35.3072,35.1001,35.2833,1794591.0
2020-07-17 09:30:00,44.33,44.69,44.06,44.53,2216431.0,35.3232,35.61,35.108,35.4825,2216431.0
2020-07-17 10:00:00,44.53,44.59,43.85,43.89,1219254.0,35.4825,35.5304,34.9407,34.9726,1219254.0
2020-07-17 10:30:00,43.89,43.95,43.73,43.95,1065327.0,34.9726,35.0204,34.8451,35.0204,1065327.0
2020-07-17 11:00:00,43.95,44.0,43.7,43.7,745332.0,35.0204,35.0602,34.8212,34.8212,745332.0
2020-07-17 11:30:00,43.71,43.9,43.71,43.77,862575.0,34.8291,34.9805,34.8291,34.877,862575.0
2020-07-17 12:00:00,43.78,43.84,43.67,43.79,496044.0,34.8849,34.9327,34.7973,34.8929,496044.0
2020-07-17 12:30:00,43.79,43.87,43.67,43.67,626772.0,34.8929,34.9566,34.7973,34.7973,626772.0
2020-07-17 13:00:00,43.68,43.72,43.59,43.67,830438.0,34.8052,34.8371,34.7335,34.7973,830438.0
2020-07-17 13:30:00,43.66,43.67,43.51,43.57,591733.0,34.7893,34.7973,34.6698,34.7176,591733.0
2020-07-17 14:00:00,43.58,43.61,43.48,43.49,634148.0,34.7256,34.7495,34.6459,34.6538,634148.0
2020-07-17 14:30:00,43.48,43.51,43.4,43.46,654047.0,34.6459,34.6698,34.5821,34.6299,654047.0
2020-07-17 15:00:00,43.46,43.54,43.4,43.51,1093857.0,34.6299,34.6937,34.5821,34.6698,1093857.0
2020-07-17 15:30:00,43.51,43.54,43.39,43.51,2610515.0,34.6698,34.6937,34.5742,34.6698,2610515.0
2020-07-20 09:30:00,43.15,43.51,42.54,42.66,2878093.0,34.3829,34.6698,33.8969,33.9925,2878093.0
2020-07-20 10:00:00,42.66,42.81,42.47,42.77,2494143.0,33.9925,34.112,33.8411,34.0801,2494143.0
2020-07-20 10:30:00,42.77,43.01,42.7,42.87,1233797.0,34.0801,34.2714,34.0244,34.1598,1233797.0
2020-07-20 11:00:00,42.87,43.08,42.74,42.92,1011795.0,34.1598,34.3271,34.0562,34.1997,1011795.0
2020-07-20 11:30:00,42.92,43.11,42.91,43.01,683641.0,34.1997,34.3511,34.1917,34.2714,683641.0
2020-07-20 12:00:00,43.01,43.05,42.89,42.94,579699.0,34.2714,34.3032,34.1758,34.2156,579699.0
2020-07-20 12:30:00,42.95,43.02,42.86,42.92,509779.0,34.2236,34.2793,34.1518,34.1997,509779.0
2020-07-20 13:00:00,42.91,43.0,42.81,42.82,555629.0,34.1917,34.2634,34.112,34.12,555629.0
2020-07-20 13:30:00,42.82,42.87,42.59,42.73,1329399.0,34.12,34.1598,33.9367,34.0483,1329399.0
2020-07-20 14:00:00,42.73,42.74,42.53,42.65,720895.0,34.0483,34.0562,33.8889,33.9845,720895.0
2020-07-20 14:30:00,42.66,42.7,42.6,42.64,716258.0,33.9925,34.0244,33.9447,33.9765,716258.0
2020-07-20 15:00:00,42.63,42.69,42.57,42.58,920730.0,33.9686,34.0164,33.9208,33.9287,920730.0
2020-07-20 15:30:00,42.59,42.7,42.5,42.5,2242419.0,33.9367,34.0244,33.865,33.865,2242419.0
2020-07-21 09:30:00,43.15,44.34,43.11,44.31,3630954.0,34.3829,35.3311,34.3511,35.3072,3630954.0
2020-07-21 10:00:00,44.32,44.6,44.24,44.59,2434780.0,35.3152,35.5383,35.2515,35.5304,2434780.0
2020-07-21 10:30:00,44.6,45.09,44.55,44.9,2290507.0,35.5383,35.9288,35.4985,35.7774,2290507.0
2020-07-21 11:00:00,44.9,45.17,44.82,45.0,1909095.0,35.7774,35.9925,35.7136,35.8571,1909095.0
2020-07-21 11:30:00,44.99,45.19,44.88,45.04,1761982.0,35.8491,36.0084,35.7614,35.8889,1761982.0
2020-07-21 12:00:00,45.04,45.07,44.8,44.94,1296072.0,35.8889,35.9128,35.6977,35.8092,1296072.0
2020-07-21 12:30:00,44.93,45.0,44.82,44.9,1082287.0,35.8013,35.8571,35.7136,35.7774,1082287.0
2020-07-21 13:00:00,44.9,44.97,44.73,44.78,1604250.0,35.7774,35.8331,35.6419,35.6817,1604250.0
2020-07-21 13:30:00,44.77,44.82,44.61,44.69,1281663.0,35.6738,35.7136,35.5463,35.61,1281663.0
2020-07-21 14:00:00,44.69,44.77,44.6,44.73,1053887.0,35.61,35.6738,35.5383,35.6419,1053887.0
2020-07-21 14:30:00,44.72,45.02,44.69,44.99,1059304.0,35.6339,35.873,35.61,35.8491,1059304.0
2020-07-21 15:00:00,45.0,45.0,44.63,44.64,1243309.0,35.8571,35.8571,35.5622,35.5702,1243309.0
2020-07-21 15:30:00,44.65,44.69,44.42,44.65,3422488.0,35.5782,35.61,35.3949,35.5782,3422488.0
2020-07-22 09:30:00,44.15,44.15,43.5,43.61,2770478.0,35.1798,35.1798,34.6618,34.7495,2770478.0
2020-07-22 10:00:00,43.61,43.64,43.37,43.51,1378128.0,34.7495,34.7734,34.5582,34.6698,1378128.0
2020-07-22 10:30:00,43.49,43.86,43.48,43.77,1276395.0,34.6538,34.9487,34.6459,34.877,1276395.0
2020-07-22 11:00:00,43.77,43.81,43.57,43.63,900189.0,34.877,34.9088,34.7176,34.7654,900189.0
2020-07-22 11:30:00,43.64,43.67,43.43,43.46,910640.0,34.7734,34.7973,34.606,34.6299,910640.0
2020-07-22 12:00:00,43.46,43.58,43.42,43.52,851773.0,34.6299,34.7256,34.5981,34.6778,851773.0
2020-07-22 12:30:00,43.52,43.64,43.49,43.59,918655.0,34.6778,34.7734,34.6538,34.7335,918655.0
2020-07-22 13:00:00,43.59,43.64,43.46,43.48,749393.0,34.7335,34.7734,34.6299,34.6459,749393.0
2020-07-22 13:30:00,43.49,43.52,43.39,43.4,906438.0,34.6538,34.6778,34.5742,34.5821,906438.0
2020-07-22 14:00:00,43.39,43.62,43.38,43.59,824211.0,34.5742,34.7574,34.5662,34.7335,824211.0
2020-07-22 14:30:00,43.59,43.71,43.53,43.68,1107752.0,34.7335,34.8291,34.6857,34.8052,1107752.0
2020-07-22 15:00:00,43.68,43.7,43.5,43.59,1099696.0,34.8052,34.8212,34.6618,34.7335,1099696.0
2020-07-22 15:30:00,43.59,43.66,43.45,43.61,2855508.0,34.7335,34.7893,34.622,34.7495,2855508.0
2020-07-23 09:30:00,43.4,43.62,43.02,43.19,2119534.0,34.5821,34.7574,34.2793,34.4148,2119534.0
2020-07-23 10:00:00,43.19,43.29,43.02,43.16,1334284.0,34.4148,34.4945,34.2793,34.3909,1334284.0
2020-07-23 10:30:00,43.16,43.22,43.02,43.14,1028975.0,34.3909,34.4387,34.2793,34.375,1028975.0
2020-07-23 11:00:00,43.14,43.23,43.07,43.22,714815.0,34.375,34.4467,34.3192,34.4387,714815.0
2020-07-23 11:30:00,43.23,43.38,43.15,43.38,1194344.0,34.4467,34.5662,34.3829,34.5662,1194344.0
2020-07-23 12:00:00,43.38,43.68,43.32,43.67,1289877.0,34.5662,34.8052,34.5184,34.7973,1289877.0
2020-07-23 12:30:00,43.68,43.82,43.57,43.59,810573.0,34.8052,34.9168,34.7176,34.7335,810573.0
2020-07-23 13:00:00,43.59,43.73,43.53,43.69,590714.0,34.7335,34.8451,34.6857,34.8132,590714.0
2020-07-23 13:30:00,43.69,43.71,43.51,43.55,752318.0,34.8132,34.8291,34.6698,34.7017,752318.0
2020-07-23 14:00:00,43.54,43.64,43.3,43.4,971784.0,34.6937,34.7734,34.5025,34.5821,971784.0
2020-07-23 14:30:00,43.4,43.49,43.31,43.47,807987.0,34.5821,34.6538,34.5104,34.6379,807987.0
2020-07-23 15:00:00,43.48,43.59,43.43,43.47,792708.0,34.6459,34.7335,34.606,34.6379,792708.0
2020-07-23 15:30:00,43.46,43.73,43.34,43.7,2453383.0,34.6299,34.8451,34.5343,34.8212,2453383.0
2020-07-24 09:30:00,43.88,44.42,43.73,43.85,2567501.0,34.9646,35.3949,34.8451,34.9407,2567501.0
2020-07-24 10:00:00,43.84,44.01,43.73,43.82,1408372.0,34.9327,35.0682,34.8451,34.9168,1408372.0
2020-07-24 10:30:00,43.84,44.04,43.6,43.62,853931.0,34.9327,35.0921,34.7415,34.7574,853931.0
2020-07-24 11:00:00,43.63,43.7,43.28,43.34,1227310.0,34.7654,34.8212,34.4865,34.5343,1227310.0
2020-07-24 11:30:00,43.34,43.47,43.19,43.38,814599.0,34.5343,34.6379,34.4148,34.5662,814599.0
2020-07-24 12:00:00,43.38,43.56,43.29,43.43,570058.0,34.5662,34.7096,34.4945,34.606,570058.0
2020-07-24 12:30:00,43.44,43.58,43.43,43.57,378589.0,34.614,34.7256,34.606,34.7176,378589.0
2020-07-24 13:00:00,43.57,43.6,43.46,43.49,455081.0,34.7176,34.7415,34.6299,34.6538,455081.0
2020-07-24 13:30:00,43.5,43.51,43.37,43.47,495783.0,34.6618,34.6698,34.5582,34.6379,495783.0
2020-07-24 14:00:00,43.47,43.54,43.41,43.51,486302.0,34.6379,34.6937,34.5901,34.6698,486302.0
2020-07-24 14:30:00,43.5,43.6,43.45,43.48,514467.0,34.6618,34.7415,34.622,34.6459,514467.0
2020-07-24 15:00:00,43.49,43.55,43.28,43.29,735496.0,34.6538,34.7017,34.4865,34.4945,735496.0
2020-07-24 15:30:00,43.29,43.44,43.25,43.42,1943625.0,34.4945,34.614,34.4626,34.5981,1943625.0
2020-07-27 09:30:00,43.2,43.7,42.97,43.65,2389545.0,34.4228,34.8212,34.2395,34.7813,2389545.0
2020-07-27 10:00:00,43.64,43.98,43.51,43.96,1271563.0,34.7734,35.0443,34.6698,35.0284,1271563.0
2020-07-27 10:30:00,43.96,44.02,43.75,43.75,1208064.0,35.0284,35.0762,34.861,34.861,1208064.0
2020-07-27 11:00:00,43.76,43.86,43.67,43.81,896324.0,34.869,34.9487,34.7973,34.9088,896324.0
2020-07-27 11:30:00,43.8,43.82,43.48,43.52,601984.0,34.9009,34.9168,34.6459,34.6778,601984.0
2020-07-27 12:00:00,43.52,43.63,43.48,43.62,505534.0,34.6778,34.7654,34.6459,34.7574,505534.0
2020-07-27 12:30:00,43.63,43.71,43.54,43.55,498134.0,34.7654,34.8291,34.6937,34.7017,498134.0
2020-07-27 13:00:00,43.56,43.63,43.5,43.6,653695.0,34.7096,34.7654,34.6618,34.7415,653695.0
2020-07-27 13:30:00,43.59,43.78,43.59,43.66,519786.0,34.7335,34.8849,34.7335,34.7893,519786.0
2020-07-27 14:00:00,43.66,43.67,43.58,43.61,491598.0,34.7893,34.7973,34.7256,34.7495,491598.0
2020-07-27 14:30:00,43.62,43.73,43.57,43.63,554435.0,34.7574,34.8451,34.7176,34.7654,554435.0
2020-07-27 15:00:00,43.61,43.71,43.48,43.7,802323.0,34.7495,34.8291,34.6459,34.8212,802323.0
2020-07-27 15:30:00,43.71,44.09,43.68,44.07,2617612.0,34.8291,35.1319,34.8052,35.116,2617612.0
2020-07-28 09:30:00,43.91,44.25,43.67,43.79,2213783.0,34.9885,35.2594,34.7973,34.8929,2213783.0
2020-07-28 10:00:00,43.77,44.12,43.77,43.87,1129418.0,34.877,35.1558,34.877,34.9566,1129418.0
2020-07-28 10:30:00,43.87,43.92,43.6,43.74,1129626.0,34.9566,34.9965,34.7415,34.8531,1129626.0
2020-07-28 11:00:00,43.73,44.0,43.67,43.87,990342.0,34.8451,35.0602,34.7973,34.9566,990342.0
2020-07-28 11:30:00,43.87,43.91,43.74,43.79,620963.0,34.9566,34.9885,34.8531,34.8929,620963.0
2020-07-28 12:00:00,43.79,43.86,43.59,43.61,864762.0,34.8929,34.9487,34.7335,34.7495,864762.0
2020-07-28 12:30:00,43.61,43.74,43.58,43.72,704121.0,34.7495,34.8531,34.7256,34.8371,704121.0
2020-07-28 13:00:00,43.72,43.79,43.63,43.69,544185.0,34.8371,34.8929,34.7654,34.8132,544185.0
2020-07-28 13:30:00,43.69,43.74,43.6,43.72,669016.0,34.8132,34.8531,34.7415,34.8371,669016.0
2020-07-28 14:00:00,43.72,43.87,43.72,43.77,1054928.0,34.8371,34.9566,34.8371,34.877,1054928.0
2020-07-28 14:30:00,43.77,43.83,43.66,43.68,827947.0,34.877,34.9248,34.7893,34.8052,827947.0
2020-07-28 15:00:00,43.69,43.7,43.48,43.51,949243.0,34.8132,34.8212,34.6459,34.6698,949243.0
2020-07-28 15:30:00,43.51,43.58,43.46,43.55,2303605.0,34.6698,34.7256,34.6299,34.7017,2303605.0
2020-07-29 09:30:00,43.71,43.71,43.34,43.5,1542388.0,34.8291,34.8291,34.5343,34.6618,1542388.0
2020-07-29 10:00:00,43.5,43.57,43.34,43.42,857714.0,34.6618,34.7176,34.5343,34.5981,857714.0
2020-07-29 10:30:00,43.41,43.69,43.41,43.66,791900.0,34.5901,34.8132,34.5901,34.7893,791900.0
2020-07-29 11:00:00,43.66,43.7,43.46,43.69,608746.0,34.7893,34.8212,34.6299,34.8132,608746.0
2020-07-29 11:30:00,43.69,43.77,43.57,43.58,555971.0,34.8132,34.877,34.7176,34.7256,555971.0
2020-07-29 12:00:00,43.58,43.79,43.57,43.71,592374.0,34.7256,34.8929,34.7176,34.8291,592374.0
2020-07-29 12:30:00,43.7,43.72,43.58,43.6,549331.0,34.8212,34.8371,34.7256,34.7415,549331.0
2020-07-29 13:00:00,43.6,43.64,43.52,43.61,394756.0,34.7415,34.7734,34.6778,34.7495,394756.0
2020-07-29 13:30:00,43.62,43.64,43.47,43.55,462609.0,34.7574,34.7734,34.6379,34.7017,462609.0
2020-07-29 14:00:00,43.56,43.63,43.43,43.58,697202.0,34.7096,34.7654,34.606,34.7256,697202.0
2020-07-29 14:30:00,43.58,43.79,43.57,43.72,586254.0,34.7256,34.8929,34.7176,34.8371,586254.0
2020-07-29 15:00:00,43.72,43.99,43.65,43.92,991330.0,34.8371,35.0523,34.7813,34.9965,991330.0
2020-07-29 15:30:00,43.93,44.09,43.87,44.04,2131816.0,35.0044,35.1319,34.9566,35.0921,2131816.0
2020-07-30 09:30:00,43.13,43.18,41.98,42.04,4268717.0,34.367,34.4068,33.4506,33.4985,4268717.0
2020-07-30 10:00:00,42.04,42.18,41.91,42.13,2993961.0,33.4985,33.61,33.3949,33.5702,2993961.0
2020-07-30 10:30:00,42.12,42.13,41.95,42.05,2162732.0,33.5622,33.5702,33.4267,33.5064,2162732.0
2020-07-30 11:00:00,42.05,42.26,42.03,42.05,1660169.0,33.5064,33.6738,33.4905,33.5064,1660169.0
2020-07-30 11:30:00,42.05,42.14,42.0,42.11,1023340.0,33.5064,33.5781,33.4666,33.5542,1023340.0
2020-07-30 12:00:00,42.12,42.4,42.1,42.24,1177298.0,33.5622,33.7853,33.5463,33.6578,1177298.0
2020-07-30 12:30:00,42.25,42.33,42.1,42.12,904996.0,33.6658,33.7295,33.5463,33.5622,904996.0
2020-07-30 13:00:00,42.11,42.18,41.96,42.0,1292558.0,33.5542,33.61,33.4347,33.4666,1292558.0
2020-07-30 13:30:00,41.99,42.0,41.85,41.86,1520489.0,33.4586,33.4666,33.3471,33.355,1520489.0
2020-07-30 14:00:00,41.86,41.95,41.82,41.88,1395895.0,33.355,33.4267,33.3232,33.371,1395895.0
2020-07-30 14:30:00,41.88,42.03,41.86,41.93,1407915.0,33.371,33.4905,33.355,33.4108,1407915.0
2020-07-30 15:00:00,41.93,42.1,41.93,42.07,1487088.0,33.4108,33.5463,33.4108,33.5224,1487088.0
2020-07-30 15:30:00,42.07,42.12,41.85,41.9,3375352.0,33.5224,33.5622,33.3471,33.3869,3375352.0
2020-07-31 09:30:00,41.16,42.02,40.91,41.48,4361918.0,32.7972,33.4825,32.598,33.0522,4361918.0
2020-07-31 10:00:00,41.48,41.74,41.3,41.6,3089765.0,33.0522,33.2594,32.9088,33.1479,3089765.0
2020-07-31 10:30:00,41.6,41.62,41.02,41.17,2122896.0,33.1479,33.1638,32.6857,32.8052,2122896.0
2020-07-31 11:00:00,41.16,41.59,41.06,41.55,1262511.0,32.7972,33.1399,32.7176,33.108,1262511.0
2020-07-31 11:30:00,41.56,41.59,41.32,41.46,967537.0,33.116,33.1399,32.9247,33.0363,967537.0
2020-07-31 12:00:00,41.46,41.75,41.3,41.65,1032093.0,33.0363,33.2674,32.9088,33.1877,1032093.0
2020-07-31 12:30:00,41.65,41.73,41.48,41.58,982365.0,33.1877,33.2514,33.0522,33.1319,982365.0
2020-07-31 13:00:00,41.57,41.57,41.42,41.48,765934.0,33.1239,33.1239,33.0044,33.0522,765934.0
2020-07-31 13:30:00,41.48,41.51,41.39,41.49,1114294.0,33.0522,33.0761,32.9805,33.0602,1114294.0
2020-07-31 14:00:00,41.49,41.51,41.38,41.49,956925.0,33.0602,33.0761,32.9726,33.0602,956925.0
2020-07-31 14:30:00,41.5,41.61,41.4,41.54,1478981.0,33.0682,33.1558,32.9885,33.1,1478981.0
2020-07-31 15:00:00,41.55,41.84,41.52,41.82,1383605.0,33.108,33.3391,33.0841,33.3232,1383605.0
2020-07-31 15:30:00,41.82,42.17,41.72,42.08,4053412.0,33.3232,33.602,33.2435,33.5303,4053412.0
2020-08-03 09:30:00,42.05,42.08,41.47,41.71,3330037.0,33.5064,33.5303,33.0443,33.2355,3330037.0
2020-08-03 10:00:00,41.7,42.21,41.68,41.88,1998934.0,33.2275,33.6339,33.2116,33.371,1998934.0
2020-08-03 10:30:00,41.88,42.2,41.83,42.16,1270859.0,33.371,33.6259,33.3311,33.5941,1270859.0
2020-08-03 11:00:00,42.16,42.22,42.02,42.07,1023527.0,33.5941,33.6419,33.4825,33.5224,1023527.0
2020-08-03 11:30:00,42.07,42.15,41.95,41.96,1010537.0,33.5224,33.5861,33.4267,33.4347,1010537.0
2020-08-03 12:00:00,41.96,42.02,41.85,41.9,825605.0,33.4347,33.4825,33.3471,33.3869,825605.0
2020-08-03 12:30:00,41.91,42.02,41.89,41.96,644568.0,33.3949,33.4825,33.3789,33.4347,644568.0
2020-08-03 13:00:00,41.97,42.28,41.94,42.27,1212470.0,33.4427,33.6897,33.4188,33.6817,1212470.0
2020-08-03 13:30:00,42.26,42.36,42.21,42.34,875669.0,33.6738,33.7534,33.6339,33.7375,875669.0
2020-08-03 14:00:00,42.34,42.45,42.27,42.4,966295.0,33.7375,33.8252,33.6817,33.7853,966295.0
2020-08-03 14:30:00,42.41,42.46,42.35,42.45,890671.0,33.7933,33.8331,33.7455,33.8252,890671.0
2020-08-03 15:00:00,42.46,42.5,42.34,42.36,967974.0,33.8331,33.865,33.7375,33.7534,967974.0
2020-08-03 15:30:00,42.36,42.45,42.25,42.26,2874849.0,33.7534,33.8252,33.6658,33.6738,2874849.0
2020-08-04 09:30:00,42.34,42.83,42.24,42.77,2185710.0,33.7375,34.1279,33.6578,34.0801,2185710.0
2020-08-04 10:00:00,42.77,43.09,42.74,42.91,1599398.0,34.0801,34.3351,34.0562,34.1917,1599398.0
2020-08-04 10:30:00,42.91,43.13,42.8,43.01,945009.0,34.1917,34.367,34.104,34.2714,945009.0
2020-08-04 11:00:00,43.01,43.22,42.98,43.11,864190.0,34.2714,34.4387,34.2475,34.3511,864190.0
2020-08-04 11:30:00,43.11,43.35,43.08,43.25,799548.0,34.3511,34.5423,34.3271,34.4626,799548.0
2020-08-04 12:00:00,43.25,43.34,43.13,43.27,739650.0,34.4626,34.5343,34.367,34.4785,739650.0
2020-08-04 12:30:00,43.28,43.35,43.19,43.23,639017.0,34.4865,34.5423,34.4148,34.4467,639017.0
2020-08-04 13:00:00,43.23,43.34,43.13,43.33,792146.0,34.4467,34.5343,34.367,34.5264,792146.0
2020-08-04 13:30:00,43.34,43.48,43.3,43.46,694621.0,34.5343,34.6459,34.5025,34.6299,694621.0
2020-08-04 14:00:00,43.45,43.52,43.3,43.45,1033680.0,34.622,34.6778,34.5025,34.622,1033680.0
2020-08-04 14:30:00,43.44,43.45,43.22,43.39,780441.0,34.614,34.622,34.4387,34.5742,780441.0
2020-08-04 15:00:00,43.39,43.6,43.33,43.55,934161.0,34.5742,34.7415,34.5264,34.7017,934161.0
2020-08-04 15:30:00,43.55,43.55,43.31,43.48,2058197.0,34.7017,34.7017,34.5104,34.6459,2058197.0
2020-08-05 09:30:00,44.15,44.31,43.87,43.95,2042518.0,35.1798,35.3072,34.9566,35.0204,2042518.0
2020-08-05 10:00:00,43.95,44.05,43.79,43.89,1182789.0,35.0204,35.1001,34.8929,34.9726,1182789.0
2020-08-05 10:30:00,43.89,44.16,43.88,44.07,1132120.0,34.9726,35.1877,34.9646,35.116,1132120.0
2020-08-05 11:00:00,44.07,44.17,44.02,44.1,884179.0,35.116,35.1957,35.0762,35.1399,884179.0
2020-08-05 11:30:00,44.11,44.12,43.95,44.01,877589.0,35.1479,35.1558,35.0204,35.0682,877589.0
2020-08-05 12:00:00,44.0,44.09,43.78,43.82,1025193.0,35.0602,35.1319,34.8849,34.9168,1025193.0
2020-08-05 12:30:00,43.82,43.94,43.77,43.9,522464.0,34.9168,35.0124,34.877,34.9805,522464.0
2020-08-05 13:00:00,43.91,43.92,43.73,43.84,742484.0,34.9885,34.9965,34.8451,34.9327,742484.0
2020-08-05 13:30:00,43.84,43.9,43.77,43.86,638525.0,34.9327,34.9805,34.877,34.9487,638525.0
2020-08-05 14:00:00,43.86,43.95,43.59,43.62,972387.0,34.9487,35.0204,34.7335,34.7574,972387.0
2020-08-05 14:30:00,43.62,43.7,43.53,43.68,670309.0,34.7574,34.8212,34.6857,34.8052,670309.0
2020-08-05 15:00:00,43.67,43.85,43.67,43.84,770975.0,34.7973,34.9407,34.7973,34.9327,770975.0
2020-08-05 15:30:00,43.84,44.04,43.75,43.84,2521766.0,34.9327,35.0921,34.861,34.9327,2521766.0
2020-08-06 09:30:00,43.4,43.89,43.25,43.76,1844021.0,34.5821,34.9726,34.4626,34.869,1844021.0
2020-08-06 10:00:00,43.76,43.9,43.67,43.84,836608.0,34.869,34.9805,34.7973,34.9327,836608.0
2020-08-06 10:30:00,43.84,43.86,43.58,43.72,1257581.0,34.9327,34.9487,34.7256,34.8371,1257581.0
2020-08-06 11:00:00,43.72,43.78,43.58,43.65,735918.0,34.8371,34.8849,34.7256,34.7813,735918.0
2020-08-06 11:30:00,43.65,43.68,43.47,43.66,747373.0,34.7813,34.8052,34.6379,34.7893,747373.0
2020-08-06 12:00:00,43.65,43.73,43.47,43.51,695320.0,34.7813,34.8451,34.6379,34.6698,695320.0
2020-08-06 12:30:00,43.51,43.53,43.41,43.5,637959.0,34.6698,34.6857,34.5901,34.6618,637959.0
2020-08-06 13:00:00,43.5,43.53,43.42,43.5,489523.0,34.6618,34.6857,34.5981,34.6618,489523.0
2020-08-06 13:30:00,43.5,43.52,43.42,43.43,377635.0,34.6618,34.6778,34.5981,34.606,377635.0
2020-08-06 14:00:00,43.43,43.53,43.42,43.52,590814.0,34.606,34.6857,34.5981,34.6778,590814.0
2020-08-06 14:30:00,43.52,43.67,43.52,43.63,634442.0,34.6778,34.7973,34.6778,34.7654,634442.0
2020-08-06 15:00:00,43.62,43.66,43.53,43.58,611646.0,34.7574,34.7893,34.6857,34.7256,611646.0
2020-08-06 15:30:00,43.58,43.64,43.48,43.64,1946761.0,34.7256,34.7734,34.6459,34.7734,1946761.0
2020-08-07 09:30:00,43.23,43.3,42.81,43.08,2200320.0,34.4467,34.5025,34.112,34.3271,2200320.0
2020-08-07 10:00:00,43.09,43.24,42.96,43.21,1174033.0,34.3351,34.4546,34.2315,34.4307,1174033.0
2020-08-07 10:30:00,43.22,43.35,43.03,43.1,847403.0,34.4387,34.5423,34.2873,34.3431,847403.0
2020-08-07 11:00:00,43.11,43.31,43.1,43.19,893332.0,34.3511,34.5104,34.3431,34.4148,893332.0
2020-08-07 11:30:00,43.19,43.21,43.03,43.08,779481.0,34.4148,34.4307,34.2873,34.3271,779481.0
2020-08-07 12:00:00,43.07,43.21,43.05,43.17,649645.0,34.3192,34.4307,34.3032,34.3989,649645.0
2020-08-07 12:30:00,43.17,43.29,43.12,43.25,726890.0,34.3989,34.4945,34.359,34.4626,726890.0
2020-08-07 13:00:00,43.24,43.3,43.12,43.29,678326.0,34.4546,34.5025,34.359,34.4945,678326.0
2020-08-07 13:30:00,43.29,43.38,43.23,43.29,831609.0,34.4945,34.5662,34.4467,34.4945,831609.0
2020-08-07 14:00:00,43.29,43.36,43.15,43.32,747649.0,34.4945,34.5503,34.3829,34.5184,747649.0
2020-08-07 14:30:00,43.32,43.39,43.27,43.36,663342.0,34.5184,34.5742,34.4785,34.5503,663342.0
2020-08-07 15:00:00,43.36,43.41,43.28,43.35,962400.0,34.5503,34.5901,34.4865,34.5423,962400.0
2020-08-07 15:30:00,43.35,43.52,43.31,43.45,3041749.0,34.5423,34.6778,34.5104,34.622,3041749.0
2020-08-10 09:30:00,43.99,43.99,43.59,43.82,2803836.0,35.0523,35.0523,34.7335,34.9168,2803836.0
2020-08-10 10:00:00,43.82,44.25,43.73,44.19,2389164.0,34.9168,35.2594,34.8451,35.2116,2389164.0
2020-08-10 10:30:00,44.19,44.45,44.08,44.08,1854053.0,35.2116,35.4188,35.124,35.124,1854053.0
2020-08-10 11:00:00,44.08,44.18,44.01,44.08,1608037.0,35.124,35.2037,35.0682,35.124,1608037.0
2020-08-10 11:30:00,44.07,44.35,44.05,44.29,1646246.0,35.116,35.3391,35.1001,35.2913,1646246.0
2020-08-10 12:00:00,44.29,44.3,44.18,44.29,961609.0,35.2913,35.2993,35.2037,35.2913,961609.0
2020-08-10 12:30:00,44.29,44.33,44.16,44.25,1231504.0,35.2913,35.3232,35.1877,35.2594,1231504.0
2020-08-10 13:00:00,44.24,44.28,44.12,44.22,968239.0,35.2515,35.2833,35.1558,35.2355,968239.0
2020-08-10 13:30:00,44.23,44.25,44.2,44.24,890196.0,35.2435,35.2594,35.2196,35.2515,890196.0
2020-08-10 14:00:00,44.25,44.33,44.24,44.3,1364090.0,35.2594,35.3232,35.2515,35.2993,1364090.0
2020-08-10 14:30:00,44.3,44.31,44.2,44.27,1201163.0,35.2993,35.3072,35.2196,35.2754,1201163.0
2020-08-10 15:00:00,44.28,44.48,44.24,44.47,1191469.0,35.2833,35.4427,35.2515,35.4347,1191469.0
2020-08-10 15:30:00,44.47,44.6,44.4,44.53,2130801.0,35.4347,35.5383,35.379,35.4825,2130801.0
2020-08-11 09:30:00,45.5,46.22,45.44,46.2,4716930.0,36.2555,36.8292,36.2077,36.8132,4716930.0
2020-08-11 10:00:00,46.2,46.42,45.76,45.8,2903077.0,36.8132,36.9885,36.4626,36.4945,2903077.0
2020-08-11 10:30:00,45.8,46.09,45.79,46.04,1527153.0,36.4945,36.7256,36.4865,36.6857,1527153.0
2020-08-11 11:00:00,46.04,46.12,45.68,45.68,1038458.0,36.6857,36.7495,36.3989,36.3989,1038458.0
2020-08-11 11:30:00,45.69,45.87,45.63,45.86,773065.0,36.4069,36.5503,36.359,36.5423,773065.0
2020-08-11 12:00:00,45.86,45.87,45.53,45.57,807557.0,36.5423,36.5503,36.2794,36.3112,807557.0
2020-08-11 12:30:00,45.56,45.65,45.5,45.53,1308368.0,36.3033,36.375,36.2555,36.2794,1308368.0
2020-08-11 13:00:00,45.53,45.8,45.5,45.72,845192.0,36.2794,36.4945,36.2555,36.4308,845192.0
2020-08-11 13:30:00,45.72,45.88,45.67,45.82,737640.0,36.4308,36.5583,36.3909,36.5104,737640.0
2020-08-11 14:00:00,45.82,45.89,45.63,45.65,948764.0,36.5104,36.5662,36.359,36.375,948764.0
2020-08-11 14:30:00,45.65,45.69,45.42,45.53,936094.0,36.375,36.4069,36.1917,36.2794,936094.0
2020-08-11 15:00:00,45.53,45.54,45.03,45.25,1372368.0,36.2794,36.2873,35.881,36.0563,1372368.0
2020-08-11 15:30:00,45.24,45.35,44.73,44.97,3790374.0,36.0483,36.1359,35.6419,35.8331,3790374.0
2020-08-12 09:30:00,44.46,44.94,44.13,44.38,3595177.0,36.1258,36.5158,35.8577,36.0608,3595177.0
2020-08-12 10:00:00,44.38,44.4,44.13,44.23,1842760.0,36.0608,36.0771,35.8577,35.9389,1842760.0
2020-08-12 10:30:00,44.24,44.3,44.09,44.16,1367638.0,35.9471,35.9958,35.8252,35.8821,1367638.0
2020-08-12 11:00:00,44.14,44.3,43.78,43.92,1300345.0,35.8658,35.9958,35.5733,35.687,1300345.0
2020-08-12 11:30:00,43.93,43.99,43.76,43.8,1259631.0,35.6952,35.7439,35.557,35.5895,1259631.0
2020-08-12 12:00:00,43.8,43.97,43.78,43.84,1152869.0,35.5895,35.7277,35.5733,35.622,1152869.0
2020-08-12 12:30:00,43.85,43.94,43.73,43.8,1326374.0,35.6302,35.7033,35.5327,35.5895,1326374.0
2020-08-12 13:00:00,43.8,43.85,43.63,43.7,894472.0,35.5895,35.6302,35.4514,35.5083,894472.0
2020-08-12 13:30:00,43.7,43.93,43.64,43.89,958567.0,35.5083,35.6952,35.4595,35.6627,958567.0
2020-08-12 14:00:00,43.88,43.89,43.78,43.81,652871.0,35.6545,35.6627,35.5733,35.5977,652871.0
2020-08-12 14:30:00,43.8,43.95,43.72,43.94,796826.0,35.5895,35.7114,35.5245,35.7033,796826.0
2020-08-12 15:00:00,43.93,44.1,43.93,44.07,1129112.0,35.6952,35.8333,35.6952,35.8089,1129112.0
2020-08-12 15:30:00,44.06,44.11,43.91,44.09,2065485.0,35.8008,35.8414,35.6789,35.8252,2065485.0
2020-08-13 09:30:00,43.5,43.82,43.43,43.76,2201615.0,35.3458,35.6058,35.2889,35.557,2201615.0
2020-08-13 10:00:00,43.76,43.87,43.45,43.46,1290497.0,35.557,35.6464,35.3051,35.3133,1290497.0
2020-08-13 10:30:00,43.46,43.58,43.37,43.41,1204144.0,35.3133,35.4108,35.2401,35.2726,1204144.0
2020-08-13 11:00:00,43.41,43.46,43.29,43.34,761721.0,35.2726,35.3133,35.1751,35.2158,761721.0
2020-08-13 11:30:00,43.35,43.4,43.22,43.28,812518.0,35.2239,35.2645,35.1183,35.167,812518.0
2020-08-13 12:00:00,43.29,43.38,43.26,43.34,488367.0,35.1751,35.2483,35.1508,35.2158,488367.0
2020-08-13 12:30:00,43.35,43.37,43.27,43.27,534057.0,35.2239,35.2401,35.1589,35.1589,534057.0
2020-08-13 13:00:00,43.27,43.32,43.11,43.23,887600.0,35.1589,35.1995,35.0289,35.1264,887600.0
2020-08-13 13:30:00,43.23,43.29,43.14,43.2,529802.0,35.1264,35.1751,35.0533,35.102,529802.0
2020-08-13 14:00:00,43.19,43.24,43.07,43.16,551520.0,35.0939,35.1345,34.9964,35.0695,551520.0
2020-08-13 14:30:00,43.16,43.18,42.92,42.95,1163959.0,35.0695,35.0858,34.8745,34.8989,1163959.0
2020-08-13 15:00:00,42.94,43.19,42.93,43.17,834105.0,34.8907,35.0939,34.8826,35.0776,834105.0
2020-08-13 15:30:00,43.17,43.18,42.96,43.02,2373152.0,35.0776,35.0858,34.907,34.9558,2373152.0
2020-08-14 09:30:00,42.61,43.01,42.41,42.94,1973580.0,34.6226,34.9476,34.4601,34.8907,1973580.0
2020-08-14 10:00:00,42.94,43.12,42.91,43.11,958555.0,34.8907,35.037,34.8664,35.0289,958555.0
2020-08-14 10:30:00,43.12,43.17,42.89,42.91,760242.0,35.037,35.0776,34.8501,34.8664,760242.0
2020-08-14 11:00:00,42.91,43.03,42.81,42.94,771253.0,34.8664,34.9639,34.7851,34.8907,771253.0
2020-08-14 11:30:00,42.95,43.13,42.88,43.12,543943.0,34.8989,35.0451,34.842,35.037,543943.0
2020-08-14 12:00:00,43.12,43.17,43.0,43.07,513235.0,35.037,35.0776,34.9395,34.9964,513235.0
2020-08-14 12:30:00,43.07,43.08,42.9,43.02,563447.0,34.9964,35.0045,34.8582,34.9558,563447.0
2020-08-14 13:00:00,43.02,43.2,43.0,43.19,1031121.0,34.9558,35.102,34.9395,35.0939,1031121.0
2020-08-14 13:30:00,43.19,43.28,43.13,43.21,596748.0,35.0939,35.167,35.0451,35.1101,596748.0
2020-08-14 14:00:00,43.21,43.25,43.13,43.16,476259.0,35.1101,35.1426,35.0451,35.0695,476259.0
2020-08-14 14:30:00,43.16,43.19,43.02,43.04,544297.0,35.0695,35.0939,34.9558,34.972,544297.0
2020-08-14 15:00:00,43.04,43.06,42.96,43.01,541586.0,34.972,34.9883,34.907,34.9476,541586.0
2020-08-14 15:30:00,43.01,43.21,42.94,43.21,1607441.0,34.9476,35.1101,34.8907,35.1101,1607441.0
2020-08-17 09:30:00,43.17,43.17,42.73,42.83,1848963.0,35.0776,35.0776,34.7201,34.8014,1848963.0
2020-08-17 10:00:00,42.83,42.86,42.56,42.72,1277003.0,34.8014,34.8257,34.582,34.712,1277003.0
2020-08-17 10:30:00,42.72,42.87,42.68,42.68,773964.0,34.712,34.8339,34.6795,34.6795,773964.0
2020-08-17 11:00:00,42.67,42.74,42.51,42.57,983310.0,34.6714,34.7282,34.5414,34.5901,983310.0
2020-08-17 11:30:00,42.57,42.59,42.47,42.55,1134145.0,34.5901,34.6064,34.5089,34.5739,1134145.0
2020-08-17 12:00:00,42.56,42.63,42.55,42.62,501069.0,34.582,34.6389,34.5739,34.6307,501069.0
2020-08-17 12:30:00,42.62,42.66,42.6,42.61,370382.0,34.6307,34.6632,34.6145,34.6226,370382.0
2020-08-17 13:00:00,42.6,42.74,42.59,42.73,621992.0,34.6145,34.7282,34.6064,34.7201,621992.0
2020-08-17 13:30:00,42.73,42.74,42.51,42.54,620932.0,34.7201,34.7282,34.5414,34.5657,620932.0
2020-08-17 14:00:00,42.54,42.62,42.5,42.59,619690.0,34.5657,34.6307,34.5332,34.6064,619690.0
2020-08-17 14:30:00,42.59,42.64,42.53,42.55,592773.0,34.6064,34.647,34.5576,34.5739,592773.0
2020-08-17 15:00:00,42.56,42.65,42.47,42.6,835694.0,34.582,34.6551,34.5089,34.6145,835694.0
2020-08-17 15:30:00,42.6,42.71,42.58,42.66,1677788.0,34.6145,34.7039,34.5982,34.6632,1677788.0
2020-08-18 09:30:00,42.59,43.19,42.59,42.94,2013549.0,34.6064,35.0939,34.6064,34.8907,2013549.0
2020-08-18 10:00:00,42.94,42.98,42.52,42.58,1019285.0,34.8907,34.9233,34.5495,34.5982,1019285.0
2020-08-18 10:30:00,42.58,42.8,42.53,42.75,722474.0,34.5982,34.777,34.5576,34.7364,722474.0
2020-08-18 11:00:00,42.75,42.79,42.6,42.6,516944.0,34.7364,34.7689,34.6145,34.6145,516944.0
2020-08-18 11:30:00,42.61,42.69,42.52,42.56,516209.0,34.6226,34.6876,34.5495,34.582,516209.0
2020-08-18 12:00:00,42.55,42.61,42.46,42.59,584367.0,34.5739,34.6226,34.5007,34.6064,584367.0
2020-08-18 12:30:00,42.59,42.66,42.51,42.6,722243.0,34.6064,34.6632,34.5414,34.6145,722243.0
2020-08-18 13:00:00,42.6,42.62,42.43,42.48,697458.0,34.6145,34.6307,34.4764,34.517,697458.0
2020-08-18 13:30:00,42.48,42.55,42.41,42.45,505279.0,34.517,34.5739,34.4601,34.4926,505279.0
2020-08-18 14:00:00,42.46,42.51,42.37,42.46,524045.0,34.5007,34.5414,34.4276,34.5007,524045.0
2020-08-18 14:30:00,42.46,42.49,42.38,42.4,467275.0,34.5007,34.5251,34.4357,34.452,467275.0
2020-08-18 15:00:00,42.4,42.42,42.31,42.38,646784.0,34.452,34.4682,34.3788,34.4357,646784.0
2020-08-18 15:30:00,42.37,42.45,42.29,42.43,1427204.0,34.4276,34.4926,34.3626,34.4764,1427204.0
2020-08-19 09:30:00,42.35,42.66,42.11,42.44,1700851.0,34.4113,34.6632,34.2163,34.4845,1700851.0
2020-08-19 10:00:00,42.44,42.5,42.23,42.35,858747.0,34.4845,34.5332,34.3138,34.4113,858747.0
2020-08-19 10:30:00,42.35,42.5,42.28,42.3,689494.0,34.4113,34.5332,34.3545,34.3707,689494.0
2020-08-19 11:00:00,42.3,42.5,42.23,42.43,870713.0,34.3707,34.5332,34.3138,34.4764,870713.0
2020-08-19 11:30:00,42.42,42.6,42.42,42.44,736739.0,34.4682,34.6145,34.4682,34.4845,736739.0
2020-08-19 12:00:00,42.45,42.45,42.26,42.31,779107.0,34.4926,34.4926,34.3382,34.3788,779107.0
2020-08-19 12:30:00,42.32,42.33,42.18,42.24,516586.0,34.387,34.3951,34.2732,34.322,516586.0
2020-08-19 13:00:00,42.23,42.36,42.21,42.23,598844.0,34.3138,34.4195,34.2976,34.3138,598844.0
2020-08-19 13:30:00,42.23,42.27,42.18,42.18,633773.0,34.3138,34.3463,34.2732,34.2732,633773.0
2020-08-19 14:00:00,42.19,42.36,42.12,42.26,956845.0,34.2813,34.4195,34.2245,34.3382,956845.0
2020-08-19 14:30:00,42.28,42.29,42.14,42.21,492574.0,34.3545,34.3626,34.2407,34.2976,492574.0
2020-08-19 15:00:00,42.21,42.25,42.05,42.07,689537.0,34.2976,34.3301,34.1676,34.1838,689537.0
2020-08-19 15:30:00,42.07,42.09,41.86,41.96,2127849.0,34.1838,34.2001,34.0132,34.0945,2127849.0
2020-08-20 09:30:00,41.69,41.85,41.33,41.43,2365955.0,33.8751,34.0051,33.5825,33.6638,2365955.0
2020-08-20 10:00:00,41.43,41.89,41.36,41.75,1075674.0,33.6638,34.0376,33.6069,33.9238,1075674.0
2020-08-20 10:30:00,41.74,41.78,41.55,41.57,799887.0,33.9157,33.9482,33.7613,33.7776,799887.0
2020-08-20 11:00:00,41.57,41.62,41.41,41.52,884275.0,33.7776,33.8182,33.6476,33.7369,884275.0
2020-08-20 11:30:00,41.51,41.66,41.45,41.62,484282.0,33.7288,33.8507,33.6801,33.8182,484282.0
2020-08-20 12:00:00,41.61,41.68,41.56,41.61,473559.0,33.8101,33.8669,33.7694,33.8101,473559.0
2020-08-20 12:30:00,41.6,41.7,41.58,41.62,463301.0,33.8019,33.8832,33.7857,33.8182,463301.0
2020-08-20 13:00:00,41.63,41.7,41.54,41.55,439216.0,33.8263,33.8832,33.7532,33.7613,439216.0
2020-08-20 13:30:00,41.55,41.58,41.43,41.46,579424.0,33.7613,33.7857,33.6638,33.6882,579424.0
2020-08-20 14:00:00,41.46,41.63,41.44,41.57,620578.0,33.6882,33.8263,33.6719,33.7776,620578.0
2020-08-20 14:30:00,41.56,41.61,41.54,41.59,452168.0,33.7694,33.8101,33.7532,33.7938,452168.0
2020-08-20 15:00:00,41.59,41.68,41.5,41.52,700009.0,33.7938,33.8669,33.7207,33.7369,700009.0
2020-08-20 15:30:00,41.52,41.57,41.3,41.33,2483314.0,33.7369,33.7776,33.5582,33.5825,2483314.0
2020-08-21 09:30:00,41.28,41.34,41.03,41.19,2508162.0,33.5419,33.5907,33.3388,33.4688,2508162.0
2020-08-21 10:00:00,41.2,41.34,41.13,41.24,920084.0,33.4769,33.5907,33.42,33.5094,920084.0
2020-08-21 10:30:00,41.25,41.29,41.06,41.07,1038433.0,33.5175,33.55,33.3632,33.3713,1038433.0
2020-08-21 11:00:00,41.07,41.15,40.88,40.92,2022208.0,33.3713,33.4363,33.2169,33.2494,2022208.0
2020-08-21 11:30:00,40.92,40.95,40.72,40.72,1865787.0,33.2494,33.2738,33.0869,33.0869,1865787.0
2020-08-21 12:00:00,40.73,40.96,40.71,40.89,1651648.0,33.095,33.2819,33.0788,33.225,1651648.0
2020-08-21 12:30:00,40.89,40.95,40.82,40.93,804396.0,33.225,33.2738,33.1682,33.2575,804396.0
2020-08-21 13:00:00,40.92,41.04,40.88,40.95,672974.0,33.2494,33.3469,33.2169,33.2738,672974.0
2020-08-21 13:30:00,40.95,41.21,40.92,41.14,957429.0,33.2738,33.485,33.2494,33.4282,957429.0
2020-08-21 14:00:00,41.14,41.16,41.07,41.09,600159.0,33.4282,33.4444,33.3713,33.3875,600159.0
2020-08-21 14:30:00,41.09,41.17,40.97,40.99,903145.0,33.3875,33.4525,33.29,33.3063,903145.0
2020-08-21 15:00:00,40.98,41.09,40.97,41.04,970993.0,33.2982,33.3875,33.29,33.3469,970993.0
2020-08-21 15:30:00,41.04,41.15,41.0,41.02,2725000.0,33.3469,33.4363,33.3144,33.3307,2725000.0
2020-08-24 09:30:00,41.29,41.66,41.09,41.54,2194732.0,33.55,33.8507,33.3875,33.7532,2194732.0
2020-08-24 10:00:00,41.55,42.1,41.48,42.04,1670264.0,33.7613,34.2082,33.7044,34.1595,1670264.0
2020-08-24 10:30:00,42.04,42.32,42.0,42.3,1322465.0,34.1595,34.387,34.127,34.3707,1322465.0
2020-08-24 11:00:00,42.29,42.44,42.12,42.37,977986.0,34.3626,34.4845,34.2245,34.4276,977986.0
2020-08-24 11:30:00,42.37,42.51,42.08,42.13,939840.0,34.4276,34.5414,34.192,34.2326,939840.0
2020-08-24 12:00:00,42.13,42.15,41.98,42.0,795150.0,34.2326,34.2488,34.1107,34.127,795150.0
2020-08-24 12:30:00,42.0,42.03,41.83,41.87,720926.0,34.127,34.1513,33.9888,34.0213,720926.0
2020-08-24 13:00:00,41.87,41.94,41.77,41.93,546556.0,34.0213,34.0782,33.9401,34.0701,546556.0
2020-08-24 13:30:00,41.93,41.98,41.83,41.84,501062.0,34.0701,34.1107,33.9888,33.9969,501062.0
2020-08-24 14:00:00,41.84,41.9,41.79,41.9,400379.0,33.9969,34.0457,33.9563,34.0457,400379.0
2020-08-24 14:30:00,41.89,42.02,41.85,41.99,537648.0,34.0376,34.1432,34.0051,34.1188,537648.0
2020-08-24 15:00:00,41.98,42.12,41.92,42.12,630214.0,34.1107,34.2245,34.062,34.2245,630214.0
2020-08-24 15:30:00,42.11,42.25,42.03,42.24,2049705.0,34.2163,34.3301,34.1513,34.322,2049705.0
2020-08-25 09:30:00,41.57,42.07,41.41,41.66,4382342.0,33.7776,34.1838,33.6476,33.8507,4382342.0
2020-08-25 10:00:00,41.65,41.7,41.19,41.22,2128090.0,33.8426,33.8832,33.4688,33.4932,2128090.0
2020-08-25 10:30:00,41.22,41.22,40.93,41.03,2171191.0,33.4932,33.4932,33.2575,33.3388,2171191.0
2020-08-25 11:00:00,41.03,41.12,40.87,41.09,2113588.0,33.3388,33.4119,33.2088,33.3875,2113588.0
2020-08-25 11:30:00,41.08,41.18,40.91,40.96,1262742.0,33.3794,33.4607,33.2413,33.2819,1262742.0
2020-08-25 12:00:00,40.95,41.02,40.86,40.87,1198107.0,33.2738,33.3307,33.2007,33.2088,1198107.0
2020-08-25 12:30:00,40.87,40.93,40.82,40.86,1065359.0,33.2088,33.2575,33.1682,33.2007,1065359.0
2020-08-25 13:00:00,40.86,40.88,40.76,40.82,1155482.0,33.2007,33.2169,33.1194,33.1682,1155482.0
2020-08-25 13:30:00,40.81,40.89,40.8,40.87,859533.0,33.16,33.225,33.1519,33.2088,859533.0
2020-08-25 14:00:00,40.86,40.87,40.7,40.82,1625296.0,33.2007,33.2088,33.0706,33.1682,1625296.0
2020-08-25 14:30:00,40.82,40.87,40.8,40.83,860944.0,33.1682,33.2088,33.1519,33.1763,860944.0
2020-08-25 15:00:00,40.83,40.98,40.82,40.95,1291456.0,33.1763,33.2982,33.1682,33.2738,1291456.0
2020-08-25 15:30:00,40.95,41.0,40.86,40.89,3400771.0,33.2738,33.3144,33.2007,33.225,3400771.0
2020-08-26 09:30:00,40.64,40.84,40.32,40.62,3066390.0,33.0219,33.1844,32.7619,33.0056,3066390.0
2020-08-26 10:00:00,40.62,40.77,40.52,40.62,1372614.0,33.0056,33.1275,32.9244,33.0056,1372614.0
2020-08-26 10:30:00,40.62,40.62,40.31,40.37,1461475.0,33.0056,33.0056,32.7538,32.8025,1461475.0
2020-08-26 11:00:00,40.37,40.44,40.29,40.36,1676246.0,32.8025,32.8594,32.7375,32.7944,1676246.0
2020-08-26 11:30:00,40.36,40.42,40.28,40.31,1159300.0,32.7944,32.8431,32.7294,32.7538,1159300.0
2020-08-26 12:00:00,40.32,40.39,40.31,40.34,834260.0,32.7619,32.8188,32.7538,32.7781,834260.0
2020-08-26 12:30:00,40.33,40.4,40.31,40.36,763042.0,32.77,32.8269,32.7538,32.7944,763042.0
2020-08-26 13:00:00,40.36,40.41,40.32,40.35,759973.0,32.7944,32.835,32.7619,32.7863,759973.0
2020-08-26 13:30:00,40.34,40.35,40.27,40.27,1005527.0,32.7781,32.7863,32.7212,32.7212,1005527.0
2020-08-26 14:00:00,40.27,40.33,40.1,40.11,1479823.0,32.7212,32.77,32.5831,32.5912,1479823.0
2020-08-26 14:30:00,40.12,40.15,40.0,40.02,2922106.0,32.5994,32.6237,32.5019,32.5181,2922106.0
2020-08-26 15:00:00,40.02,40.21,40.01,40.17,2153177.0,32.5181,32.6725,32.51,32.64,2153177.0
2020-08-26 15:30:00,40.18,40.19,40.0,40.01,3738614.0,32.6481,32.6562,32.5019,32.51,3738614.0
2020-08-27 09:30:00,40.01,40.3,39.86,40.11,3410046.0,32.51,32.7456,32.3881,32.5912,3410046.0
2020-08-27 10:00:00,40.11,40.2,39.82,39.84,1960287.0,32.5912,32.6644,32.3556,32.3719,1960287.0
2020-08-27 10:30:00,39.84,39.87,39.68,39.79,1837708.0,32.3719,32.3962,32.2418,32.3312,1837708.0
2020-08-27 11:00:00,39.78,39.79,39.56,39.66,1900293.0,32.3231,32.3312,32.1443,32.2256,1900293.0
2020-08-27 11:30:00,39.67,39.82,39.63,39.71,1328547.0,32.2337,32.3556,32.2012,32.2662,1328547.0
2020-08-27 12:00:00,39.71,39.76,39.44,39.5,2249233.0,32.2662,32.3069,32.0468,32.0956,2249233.0
2020-08-27 12:30:00,39.51,39.54,39.31,39.35,1777635.0,32.1037,32.1281,31.9412,31.9737,1777635.0
2020-08-27 13:00:00,39.36,39.58,39.31,39.55,1187669.0,31.9818,32.1606,31.9412,32.1362,1187669.0
2020-08-27 13:30:00,39.55,39.59,39.41,39.45,1070326.0,32.1362,32.1687,32.0225,32.055,1070326.0
2020-08-27 14:00:00,39.45,39.6,39.3,39.42,1840692.0,32.055,32.1768,31.9331,32.0306,1840692.0
2020-08-27 14:30:00,39.43,39.65,39.36,39.59,1305508.0,32.0387,32.2175,31.9818,32.1687,1305508.0
2020-08-27 15:00:00,39.58,39.81,39.56,39.77,1323983.0,32.1606,32.3475,32.1443,32.315,1323983.0
2020-08-27 15:30:00,39.77,39.87,39.71,39.73,3290679.0,32.315,32.3962,32.2662,32.2825,3290679.0
2020-08-28 09:30:00,39.84,40.27,39.77,39.96,3060819.0,32.3719,32.7212,32.315,32.4694,3060819.0
2020-08-28 10:00:00,39.96,40.12,39.76,40.08,1565898.0,32.4694,32.5994,32.3069,32.5669,1565898.0
2020-08-28 10:30:00,40.08,40.2,40.05,40.09,987098.0,32.5669,32.6644,32.5425,32.575,987098.0
2020-08-28 11:00:00,40.09,40.31,40.07,40.22,1116591.0,32.575,32.7538,32.5587,32.6806,1116591.0
2020-08-28 11:30:00,40.22,40.3,40.14,40.22,1214242.0,32.6806,32.7456,32.6156,32.6806,1214242.0
2020-08-28 12:00:00,40.22,40.4,40.17,40.39,1089815.0,32.6806,32.8269,32.64,32.8188,1089815.0
2020-08-28 12:30:00,40.39,40.41,40.29,40.39,900359.0,32.8188,32.835,32.7375,32.8188,900359.0
2020-08-28 13:00:00,40.38,40.48,40.32,40.41,1507842.0,32.8106,32.8919,32.7619,32.835,1507842.0
2020-08-28 13:30:00,40.41,40.53,40.38,40.46,1172745.0,32.835,32.9325,32.8106,32.8756,1172745.0
2020-08-28 14:00:00,40.45,40.7,40.33,40.63,1328620.0,32.8675,33.0706,32.77,33.0138,1328620.0
2020-08-28 14:30:00,40.63,40.7,40.55,40.66,1094468.0,33.0138,33.0706,32.9488,33.0381,1094468.0
2020-08-28 15:00:00,40.66,40.77,40.64,40.7,1498483.0,33.0381,33.1275,33.0219,33.0706,1498483.0
2020-08-28 15:30:00,40.7,40.92,40.66,40.69,5379669.0,33.0706,33.2494,33.0381,33.0625,5379669.0
2020-08-31 09:30:00,40.64,40.72,39.89,40.01,3458075.0,33.0219,33.0869,32.4125,32.51,3458075.0
2020-08-31 10:00:00,40.01,40.33,39.9,40.32,2219394.0,32.51,32.77,32.4206,32.7619,2219394.0
2020-08-31 10:30:00,40.33,40.52,40.25,40.38,1198109.0,32.77,32.9244,32.705,32.8106,1198109.0
2020-08-31 11:00:00,40.38,40.4,40.11,40.12,1177547.0,32.8106,32.8269,32.5912,32.5994,1177547.0
2020-08-31 11:30:00,40.12,40.3,40.1,40.17,672911.0,32.5994,32.7456,32.5831,32.64,672911.0
2020-08-31 12:00:00,40.16,40.17,40.03,40.04,707805.0,32.6319,32.64,32.5262,32.5344,707805.0
2020-08-31 12:30:00,40.03,40.07,39.93,40.0,1133168.0,32.5262,32.5587,32.445,32.5019,1133168.0
2020-08-31 13:00:00,39.99,40.1,39.97,40.05,1249247.0,32.4937,32.5831,32.4775,32.5425,1249247.0
2020-08-31 13:30:00,40.05,40.13,39.97,40.0,761606.0,32.5425,32.6075,32.4775,32.5019,761606.0
2020-08-31 14:00:00,40.0,40.03,39.96,40.0,914675.0,32.5019,32.5262,32.4694,32.5019,914675.0
2020-08-31 14:30:00,40.0,40.05,39.96,39.96,1018762.0,32.5019,32.5425,32.4694,32.4694,1018762.0
2020-08-31 15:00:00,39.96,40.04,39.93,39.96,1139919.0,32.4694,32.5344,32.445,32.4694,1139919.0
2020-08-31 15:30:00,39.97,40.11,39.93,39.93,3647297.0,32.4775,32.5912,32.445,32.445,3647297.0
2020-09-01 09:30:00,39.75,39.75,39.04,39.57,4150684.0,32.2987,32.2987,31.7218,32.1525,4150684.0
2020-09-01 10:00:00,39.58,39.68,39.39,39.45,1978629.0,32.1606,32.2418,32.0062,32.055,1978629.0
2020-09-01 10:30:00,39.45,39.53,39.38,39.47,1507425.0,32.055,32.12,31.9981,32.0712,1507425.0
2020-09-01 11:00:00,39.47,39.48,39.38,39.43,1126792.0,32.0712,32.0793,31.9981,32.0387,1126792.0
2020-09-01 11:30:00,39.43,39.5,39.38,39.45,1287788.0,32.0387,32.0956,31.9981,32.055,1287788.0
2020-09-01 12:00:00,39.45,39.47,39.33,39.42,968262.0,32.055,32.0712,31.9575,32.0306,968262.0
2020-09-01 12:30:00,39.41,39.5,39.39,39.5,922911.0,32.0225,32.0956,32.0062,32.0956,922911.0
2020-09-01 13:00:00,39.49,39.63,39.48,39.55,1030889.0,32.0875,32.2012,32.0793,32.1362,1030889.0
2020-09-01 13:30:00,39.55,39.58,39.46,39.48,805212.0,32.1362,32.1606,32.0631,32.0793,805212.0
2020-09-01 14:00:00,39.48,39.48,39.34,39.34,834894.0,32.0793,32.0793,31.9656,31.9656,834894.0
2020-09-01 14:30:00,39.34,39.42,39.3,39.32,943831.0,31.9656,32.0306,31.9331,31.9493,943831.0
2020-09-01 15:00:00,39.33,39.34,39.24,39.25,1080123.0,31.9575,31.9656,31.8843,31.8925,1080123.0
2020-09-01 15:30:00,39.25,39.46,39.24,39.44,1944889.0,31.8925,32.0631,31.8843,32.0468,1944889.0
2020-09-02 09:30:00,39.23,39.34,38.95,39.32,3659681.0,31.8762,31.9656,31.6487,31.9493,3659681.0
2020-09-02 10:00:00,39.33,39.51,39.21,39.39,2136565.0,31.9575,32.1037,31.86,32.0062,2136565.0
2020-09-02 10:30:00,39.39,39.72,39.3,39.34,1967814.0,32.0062,32.2743,31.9331,31.9656,1967814.0
2020-09-02 11:00:00,39.35,39.41,39.0,39.01,2092260.0,31.9737,32.0225,31.6893,31.6974,2092260.0
2020-09-02 11:30:00,39.01,39.28,38.99,39.23,1648143.0,31.6974,31.9168,31.6812,31.8762,1648143.0
2020-09-02 12:00:00,39.23,39.29,39.1,39.24,804545.0,31.8762,31.925,31.7706,31.8843,804545.0
2020-09-02 12:30:00,39.24,39.3,39.17,39.19,783559.0,31.8843,31.9331,31.8274,31.8437,783559.0
2020-09-02 13:00:00,39.2,39.27,39.12,39.24,781414.0,31.8518,31.9087,31.7868,31.8843,781414.0
2020-09-02 13:30:00,39.25,39.25,39.14,39.16,1166473.0,31.8925,31.8925,31.8031,31.8193,1166473.0
2020-09-02 14:00:00,39.16,39.16,39.05,39.12,1209074.0,31.8193,31.8193,31.7299,31.7868,1209074.0
2020-09-02 14:30:00,39.12,39.22,39.08,39.15,974398.0,31.7868,31.8681,31.7543,31.8112,974398.0
2020-09-02 15:00:00,39.14,39.15,39.07,39.1,1239749.0,31.8031,31.8112,31.7462,31.7706,1239749.0
2020-09-02 15:30:00,39.09,39.26,39.05,39.17,2372889.0,31.7624,31.9006,31.7299,31.8274,2372889.0
2020-09-03 09:30:00,39.2,40.03,39.17,39.91,3449231.0,31.8518,32.5262,31.8274,32.4287,3449231.0
2020-09-03 10:00:00,39.91,39.93,39.58,39.84,1794313.0,32.4287,32.445,32.1606,32.3719,1794313.0
2020-09-03 10:30:00,39.85,40.0,39.72,39.79,1739782.0,32.38,32.5019,32.2743,32.3312,1739782.0
2020-09-03 11:00:00,39.79,39.82,39.05,39.23,2226994.0,32.3312,32.3556,31.7299,31.8762,2226994.0
2020-09-03 11:30:00,39.23,39.6,39.17,39.47,1333153.0,31.8762,32.1768,31.8274,32.0712,1333153.0
2020-09-03 12:00:00,39.48,39.7,39.42,39.57,1134116.0,32.0793,32.2581,32.0306,32.1525,1134116.0
2020-09-03 12:30:00,39.57,39.66,39.27,39.32,1325562.0,32.1525,32.2256,31.9087,31.9493,1325562.0
2020-09-03 13:00:00,39.33,39.38,39.11,39.28,1121792.0,31.9575,31.9981,31.7787,31.9168,1121792.0
2020-09-03 13:30:00,39.27,39.37,39.07,39.26,1112265.0,31.9087,31.99,31.7462,31.9006,1112265.0
2020-09-03 14:00:00,39.25,39.35,39.1,39.22,922936.0,31.8925,31.9737,31.7706,31.8681,922936.0
2020-09-03 14:30:00,39.21,39.31,39.01,39.02,1109997.0,31.86,31.9412,31.6974,31.7056,1109997.0
2020-09-03 15:00:00,39.02,39.16,38.98,39.05,1395389.0,31.7056,31.8193,31.6731,31.7299,1395389.0
2020-09-03 15:30:00,39.04,39.22,38.88,39.1,3705316.0,31.7218,31.8681,31.5918,31.7706,3705316.0
2020-09-04 09:30:00,39.46,39.79,39.24,39.34,2792472.0,32.0631,32.3312,31.8843,31.9656,2792472.0
2020-09-04 10:00:00,39.34,39.41,39.08,39.17,2191374.0,31.9656,32.0225,31.7543,31.8274,2191374.0
2020-09-04 10:30:00,39.18,39.29,38.98,39.13,3072843.0,31.8356,31.925,31.6731,31.7949,3072843.0
2020-09-04 11:00:00,39.12,39.15,38.76,38.84,2043813.0,31.7868,31.8112,31.4943,31.5593,2043813.0
2020-09-04 11:30:00,38.85,38.97,38.65,38.77,1515325.0,31.5674,31.6649,31.4049,31.5024,1515325.0
2020-09-04 12:00:00,38.77,39.0,38.74,38.92,1067128.0,31.5024,31.6893,31.4781,31.6243,1067128.0
2020-09-04 12:30:00,38.92,39.12,38.85,38.99,1147745.0,31.6243,31.7868,31.5674,31.6812,1147745.0
2020-09-04 13:00:00,38.99,39.02,38.85,38.87,794128.0,31.6812,31.7056,31.5674,31.5837,794128.0
2020-09-04 13:30:00,38.87,38.96,38.74,38.95,899151.0,31.5837,31.6568,31.4781,31.6487,899151.0
2020-09-04 14:00:00,38.96,38.99,38.9,38.96,544687.0,31.6568,31.6812,31.6081,31.6568,544687.0
2020-09-04 14:30:00,38.96,39.19,38.92,39.17,948135.0,31.6568,31.8437,31.6243,31.8274,948135.0
2020-09-04 15:00:00,39.16,39.23,39.05,39.19,944916.0,31.8193,31.8762,31.7299,31.8437,944916.0
2020-09-04 15:30:00,39.2,39.22,38.9,39.07,2739682.0,31.8518,31.8681,31.6081,31.7462,2739682.0
2020-09-08 09:30:00,38.25,38.61,37.39,37.5,6742491.0,31.0799,31.3724,30.3811,30.4705,6742491.0
2020-09-08 10:00:00,37.5,37.66,37.4,37.57,3315902.0,30.4705,30.6005,30.3892,30.5274,3315902.0
2020-09-08 10:30:00,37.57,37.7,37.4,37.41,2785991.0,30.5274,30.633,30.3892,30.3974,2785991.0
2020-09-08 11:00:00,37.41,38.03,37.35,37.99,3360162.0,30.3974,30.9011,30.3486,30.8686,3360162.0
2020-09-08 11:30:00,37.99,38.12,37.79,37.86,2144679.0,30.8686,30.9743,30.7061,30.763,2144679.0
2020-09-08 12:00:00,37.86,38.34,37.84,38.3,1560164.0,30.763,31.153,30.7468,31.1205,1560164.0
2020-09-08 12:30:00,38.31,38.47,38.25,38.45,1199188.0,31.1287,31.2587,31.0799,31.2424,1199188.0
2020-09-08 13:00:00,38.45,38.62,38.41,38.55,1441495.0,31.2424,31.3805,31.2099,31.3237,1441495.0
2020-09-08 13:30:00,38.55,38.68,38.42,38.52,1314155.0,31.3237,31.4293,31.218,31.2993,1314155.0
2020-09-08 14:00:00,38.52,38.63,38.28,38.39,1163821.0,31.2993,31.3887,31.1043,31.1937,1163821.0
2020-09-08 14:30:00,38.39,38.39,38.12,38.32,1272630.0,31.1937,31.1937,30.9743,31.1368,1272630.0
2020-09-08 15:00:00,38.32,38.34,38.08,38.33,1419065.0,31.1368,31.153,30.9418,31.1449,1419065.0
2020-09-08 15:30:00,38.33,38.39,38.14,38.18,3356536.0,31.1449,31.1937,30.9905,31.023,3356536.0
2020-09-09 09:30:00,38.35,38.84,38.3,38.66,2402992.0,31.1612,31.5593,31.1205,31.413,2402992.0
2020-09-09 10:00:00,38.66,38.69,38.27,38.27,1404582.0,31.413,31.4374,31.0962,31.0962,1404582.0
2020-09-09 10:30:00,38.27,38.39,38.05,38.18,1586215.0,31.0962,31.1937,30.9174,31.023,1586215.0
2020-09-09 11:00:00,38.18,38.3,38.13,38.27,1630027.0,31.023,31.1205,30.9824,31.0962,1630027.0
2020-09-09 11:30:00,38.27,38.44,38.14,38.15,1027747.0,31.0962,31.2343,30.9905,30.9987,1027747.0
2020-09-09 12:00:00,38.15,38.2,38.02,38.09,1204586.0,30.9987,31.0393,30.893,30.9499,1204586.0
2020-09-09 12:30:00,38.09,38.2,37.92,37.97,1427499.0,30.9499,31.0393,30.8118,30.8524,1427499.0
2020-09-09 13:00:00,37.97,38.3,37.95,38.27,1185183.0,30.8524,31.1205,30.8361,31.0962,1185183.0
2020-09-09 13:30:00,38.27,38.35,38.15,38.2,1122024.0,31.0962,31.1612,30.9987,31.0393,1122024.0
2020-09-09 14:00:00,38.2,38.28,38.08,38.09,986607.0,31.0393,31.1043,30.9418,30.9499,986607.0
2020-09-09 14:30:00,38.1,38.29,38.09,38.23,1164748.0,30.958,31.1124,30.9499,31.0637,1164748.0
2020-09-09 15:00:00,38.23,38.32,38.12,38.16,1201066.0,31.0637,31.1368,30.9743,31.0068,1201066.0
2020-09-09 15:30:00,38.16,38.18,37.94,37.96,3709319.0,31.0068,31.023,30.828,30.8443,3709319.0
2020-09-10 09:30:00,38.3,38.37,38.02,38.07,3954188.0,31.1205,31.1774,30.893,30.9336,3954188.0
2020-09-10 10:00:00,38.07,38.13,37.82,37.87,3085575.0,30.9336,30.9824,30.7305,30.7711,3085575.0
2020-09-10 10:30:00,37.87,37.96,37.75,37.79,1519170.0,30.7711,30.8443,30.6736,30.7061,1519170.0
2020-09-10 11:00:00,37.79,37.89,37.69,37.88,1648200.0,30.7061,30.7874,30.6249,30.7793,1648200.0
2020-09-10 11:30:00,37.87,37.92,37.66,37.68,1288945.0,30.7711,30.8118,30.6005,30.6168,1288945.0
2020-09-10 12:00:00,37.67,37.79,37.55,37.62,1264081.0,30.6086,30.7061,30.5111,30.568,1264081.0
2020-09-10 12:30:00,37.62,37.62,37.32,37.44,1822620.0,30.568,30.568,30.3242,30.4217,1822620.0
2020-09-10 13:00:00,37.45,37.6,37.41,37.43,1179477.0,30.4299,30.5518,30.3974,30.4136,1179477.0
2020-09-10 13:30:00,37.43,37.47,37.28,37.34,1269154.0,30.4136,30.4461,30.2917,30.3405,1269154.0
2020-09-10 14:00:00,37.34,37.43,37.18,37.19,1795787.0,30.3405,30.4136,30.2105,30.2186,1795787.0
2020-09-10 14:30:00,37.19,37.29,37.08,37.17,2023295.0,30.2186,30.2999,30.1292,30.2024,2023295.0
2020-09-10 15:00:00,37.17,37.22,36.9,37.04,2629447.0,30.2024,30.243,29.983,30.0967,2629447.0
2020-09-10 15:30:00,37.03,37.1,36.9,37.0,3931270.0,30.0886,30.1455,29.983,30.0642,3931270.0
2020-09-11 09:30:00,37.13,37.13,36.74,36.81,3445264.0,30.1699,30.1699,29.853,29.9098,3445264.0
2020-09-11 10:00:00,36.81,37.17,36.77,37.16,3310118.0,29.9098,30.2024,29.8773,30.1942,3310118.0
2020-09-11 10:30:00,37.16,37.28,37.02,37.17,1605193.0,30.1942,30.2917,30.0805,30.2024,1605193.0
2020-09-11 11:00:00,37.16,37.31,37.07,37.16,1089777.0,30.1942,30.3161,30.1211,30.1942,1089777.0
2020-09-11 11:30:00,37.16,37.18,36.93,37.04,1161308.0,30.1942,30.2105,30.0073,30.0967,1161308.0
2020-09-11 12:00:00,37.04,37.12,36.95,36.95,937926.0,30.0967,30.1617,30.0236,30.0236,937926.0
2020-09-11 12:30:00,36.95,36.97,36.82,36.83,1213435.0,30.0236,30.0398,29.918,29.9261,1213435.0
2020-09-11 13:00:00,36.84,36.86,36.63,36.64,1504584.0,29.9342,29.9505,29.7636,29.7717,1504584.0
2020-09-11 13:30:00,36.63,36.64,36.49,36.56,1550932.0,29.7636,29.7717,29.6498,29.7067,1550932.0
2020-09-11 14:00:00,36.56,36.78,36.55,36.72,1071183.0,29.7067,29.8855,29.6986,29.8367,1071183.0
2020-09-11 14:30:00,36.72,36.91,36.71,36.87,1364473.0,29.8367,29.9911,29.8286,29.9586,1364473.0
2020-09-11 15:00:00,36.87,36.95,36.73,36.93,1511281.0,29.9586,30.0236,29.8448,30.0073,1511281.0
2020-09-11 15:30:00,36.92,36.95,36.8,36.9,3119947.0,29.9992,30.0236,29.9017,29.983,3119947.0
2020-09-14 09:30:00,36.91,36.91,36.49,36.75,2838870.0,29.9911,29.9911,29.6498,29.8611,2838870.0
2020-09-14 10:00:00,36.75,36.84,36.63,36.74,1525835.0,29.8611,29.9342,29.7636,29.853,1525835.0
2020-09-14 10:30:00,36.73,36.8,36.61,36.62,1267061.0,29.8448,29.9017,29.7473,29.7555,1267061.0
2020-09-14 11:00:00,36.63,36.75,36.58,36.69,1572486.0,29.7636,29.8611,29.723,29.8123,1572486.0
2020-09-14 11:30:00,36.69,36.9,36.68,36.77,1927203.0,29.8123,29.983,29.8042,29.8773,1927203.0
2020-09-14 12:00:00,36.76,36.98,36.76,36.95,1117639.0,29.8692,30.048,29.8692,30.0236,1117639.0
2020-09-14 12:30:00,36.95,37.01,36.91,36.93,1182180.0,30.0236,30.0723,29.9911,30.0073,1182180.0
2020-09-14 13:00:00,36.93,37.01,36.86,36.94,1031477.0,30.0073,30.0723,29.9505,30.0155,1031477.0
2020-09-14 13:30:00,36.95,36.96,36.86,36.91,916387.0,30.0236,30.0317,29.9505,29.9911,916387.0
2020-09-14 14:00:00,36.91,36.97,36.88,36.9,912555.0,29.9911,30.0398,29.9667,29.983,912555.0
2020-09-14 14:30:00,36.91,36.96,36.82,36.88,1043195.0,29.9911,30.0317,29.918,29.9667,1043195.0
2020-09-14 15:00:00,36.89,36.9,36.67,36.76,1253280.0,29.9748,29.983,29.7961,29.8692,1253280.0
2020-09-14 15:30:00,36.77,36.81,36.65,36.65,2747718.0,29.8773,29.9098,29.7798,29.7798,2747718.0
2020-09-15 09:30:00,36.8,37.38,36.75,36.8,2564433.0,29.9017,30.373,29.8611,29.9017,2564433.0
2020-09-15 10:00:00,36.79,36.92,36.68,36.85,1453157.0,29.8936,29.9992,29.8042,29.9423,1453157.0
2020-09-15 10:30:00,36.85,37.11,36.8,36.99,1562932.0,29.9423,30.1536,29.9017,30.0561,1562932.0
2020-09-15 11:00:00,37.0,37.09,36.87,36.92,1007492.0,30.0642,30.1374,29.9586,29.9992,1007492.0
2020-09-15 11:30:00,36.92,36.99,36.78,36.79,1074748.0,29.9992,30.0561,29.8855,29.8936,1074748.0
2020-09-15 12:00:00,36.79,36.88,36.75,36.8,905150.0,29.8936,29.9667,29.8611,29.9017,905150.0
2020-09-15 12:30:00,36.8,36.82,36.7,36.75,844890.0,29.9017,29.918,29.8205,29.8611,844890.0
2020-09-15 13:00:00,36.75,36.8,36.69,36.7,692621.0,29.8611,29.9017,29.8123,29.8205,692621.0
2020-09-15 13:30:00,36.69,36.75,36.64,36.66,874559.0,29.8123,29.8611,29.7717,29.788,874559.0
2020-09-15 14:00:00,36.66,36.67,36.52,36.53,963863.0,29.788,29.7961,29.6742,29.6823,963863.0
2020-09-15 14:30:00,36.53,36.62,36.49,36.53,1148067.0,29.6823,29.7555,29.6498,29.6823,1148067.0
2020-09-15 15:00:00,36.54,36.54,36.31,36.34,1566907.0,29.6905,29.6905,29.5036,29.5279,1566907.0
2020-09-15 15:30:00,36.34,36.34,36.21,36.27,3688456.0,29.5279,29.5279,29.4223,29.4711,3688456.0
2020-09-16 09:30:00,36.46,36.6,36.27,36.41,2251895.0,29.6254,29.7392,29.4711,29.5848,2251895.0
2020-09-16 10:00:00,36.39,36.9,36.38,36.81,1607136.0,29.5686,29.983,29.5604,29.9098,1607136.0
2020-09-16 10:30:00,36.81,37.09,36.7,37.06,1494795.0,29.9098,30.1374,29.8205,30.113,1494795.0
2020-09-16 11:00:00,37.07,37.33,37.06,37.31,1597304.0,30.1211,30.3324,30.113,30.3161,1597304.0
2020-09-16 11:30:00,37.32,37.63,37.22,37.63,1700875.0,30.3242,30.5761,30.243,30.5761,1700875.0
2020-09-16 12:00:00,37.62,37.68,37.45,37.64,1428238.0,30.568,30.6168,30.4299,30.5843,1428238.0
2020-09-16 12:30:00,37.65,37.73,37.57,37.59,1092833.0,30.5924,30.6574,30.5274,30.5436,1092833.0
2020-09-16 13:00:00,37.59,37.78,37.52,37.6,1267859.0,30.5436,30.698,30.4867,30.5518,1267859.0
2020-09-16 13:30:00,37.6,37.69,37.55,37.58,918010.0,30.5518,30.6249,30.5111,30.5355,918010.0
2020-09-16 14:00:00,37.59,37.88,37.58,37.84,1453666.0,30.5436,30.7793,30.5355,30.7468,1453666.0
2020-09-16 14:30:00,37.84,38.15,37.79,38.1,2286305.0,30.7468,30.9987,30.7061,30.958,2286305.0
2020-09-16 15:00:00,38.1,38.15,37.6,37.75,2238494.0,30.958,30.9987,30.5518,30.6736,2238494.0
2020-09-16 15:30:00,37.75,37.93,37.7,37.81,3687789.0,30.6736,30.8199,30.633,30.7224,3687789.0
2020-09-17 09:30:00,37.37,37.37,36.97,37.25,3052967.0,30.3649,30.3649,30.0398,30.2674,3052967.0
2020-09-17 10:00:00,37.24,37.98,37.19,37.81,1907249.0,30.2592,30.8605,30.2186,30.7224,1907249.0
2020-09-17 10:30:00,37.81,37.85,37.53,37.58,1078613.0,30.7224,30.7549,30.4949,30.5355,1078613.0
2020-09-17 11:00:00,37.58,37.7,37.51,37.52,947057.0,30.5355,30.633,30.4786,30.4867,947057.0
2020-09-17 11:30:00,37.52,37.57,37.4,37.44,1070324.0,30.4867,30.5274,30.3892,30.4217,1070324.0
2020-09-17 12:00:00,37.44,37.5,37.23,37.34,817680.0,30.4217,30.4705,30.2511,30.3405,817680.0
2020-09-17 12:30:00,37.34,37.6,37.29,37.59,786352.0,30.3405,30.5518,30.2999,30.5436,786352.0
2020-09-17 13:00:00,37.59,37.59,37.41,37.41,653062.0,30.5436,30.5436,30.3974,30.3974,653062.0
2020-09-17 13:30:00,37.41,37.48,37.33,37.34,650362.0,30.3974,30.4542,30.3324,30.3405,650362.0
2020-09-17 14:00:00,37.35,37.51,37.33,37.4,746943.0,30.3486,30.4786,30.3324,30.3892,746943.0
2020-09-17 14:30:00,37.4,37.59,37.36,37.56,995291.0,30.3892,30.5436,30.3567,30.5192,995291.0
2020-09-17 15:00:00,37.57,37.57,37.37,37.53,1181298.0,30.5274,30.5274,30.3649,30.4949,1181298.0
2020-09-17 15:30:00,37.52,37.81,37.45,37.79,3637934.0,30.4867,30.7224,30.4299,30.7061,3637934.0
2020-09-18 09:30:00,37.53,37.83,37.01,37.05,6068926.0,30.4949,30.7386,30.0723,30.1048,6068926.0
2020-09-18 10:00:00,37.06,37.57,37.03,37.51,1637061.0,30.113,30.5274,30.0886,30.4786,1637061.0
2020-09-18 10:30:00,37.52,37.52,37.12,37.14,1421493.0,30.4867,30.4867,30.1617,30.178,1421493.0
2020-09-18 11:00:00,37.14,37.38,37.13,37.26,1277084.0,30.178,30.373,30.1699,30.2755,1277084.0
2020-09-18 11:30:00,37.26,37.32,37.14,37.16,869813.0,30.2755,30.3242,30.178,30.1942,869813.0
2020-09-18 12:00:00,37.15,37.17,37.04,37.07,839826.0,30.1861,30.2024,30.0967,30.1211,839826.0
2020-09-18 12:30:00,37.07,37.16,37.01,37.03,947452.0,30.1211,30.1942,30.0723,30.0886,947452.0
2020-09-18 13:00:00,37.04,37.14,36.89,36.9,1207030.0,30.0967,30.178,29.9748,29.983,1207030.0
2020-09-18 13:30:00,36.91,36.91,36.7,36.83,1454583.0,29.9911,29.9911,29.8205,29.9261,1454583.0
2020-09-18 14:00:00,36.84,36.91,36.72,36.86,869665.0,29.9342,29.9911,29.8367,29.9505,869665.0
2020-09-18 14:30:00,36.86,36.92,36.75,36.82,927553.0,29.9505,29.9992,29.8611,29.918,927553.0
2020-09-18 15:00:00,36.82,37.02,36.79,37.01,1388454.0,29.918,30.0805,29.8936,30.0723,1388454.0
2020-09-18 15:30:00,37.01,37.37,36.95,37.18,6048886.0,30.0723,30.3649,30.0236,30.2105,6048886.0
2020-09-21 09:30:00,36.43,36.71,35.85,36.09,4171379.0,29.6011,29.8286,29.1298,29.3248,4171379.0
2020-09-21 10:00:00,36.09,36.12,35.76,35.91,2527421.0,29.3248,29.3492,29.0567,29.1785,2527421.0
2020-09-21 10:30:00,35.91,36.07,35.77,35.83,1986824.0,29.1785,29.3086,29.0648,29.1135,1986824.0
2020-09-21 11:00:00,35.83,35.89,35.68,35.86,1947187.0,29.1135,29.1623,28.9917,29.1379,1947187.0
2020-09-21 11:30:00,35.85,36.28,35.85,36.11,2488200.0,29.1298,29.4792,29.1298,29.3411,2488200.0
2020-09-21 12:00:00,36.1,36.29,36.05,36.06,1421529.0,29.3329,29.4873,29.2923,29.3004,1421529.0
2020-09-21 12:30:00,36.06,36.12,35.96,36.01,1253281.0,29.3004,29.3492,29.2192,29.2598,1253281.0
2020-09-21 13:00:00,36.02,36.18,35.94,36.14,1811158.0,29.2679,29.3979,29.2029,29.3654,1811158.0
2020-09-21 13:30:00,36.14,36.17,35.96,35.97,1238689.0,29.3654,29.3898,29.2192,29.2273,1238689.0
2020-09-21 14:00:00,35.96,35.98,35.79,35.85,1521177.0,29.2192,29.2354,29.081,29.1298,1521177.0
2020-09-21 14:30:00,35.85,36.0,35.79,35.98,1745563.0,29.1298,29.2517,29.081,29.2354,1745563.0
2020-09-21 15:00:00,35.97,36.34,35.96,36.27,1893835.0,29.2273,29.5279,29.2192,29.4711,1893835.0
2020-09-21 15:30:00,36.27,36.44,36.09,36.43,4502400.0,29.4711,29.6092,29.3248,29.6011,4502400.0
2020-09-22 09:30:00,36.43,36.84,36.36,36.39,3065201.0,29.6011,29.9342,29.5442,29.5686,3065201.0
2020-09-22 10:00:00,36.39,36.52,36.28,36.52,1356946.0,29.5686,29.6742,29.4792,29.6742,1356946.0
2020-09-22 10:30:00,36.51,36.6,36.09,36.1,1220054.0,29.6661,29.7392,29.3248,29.3329,1220054.0
2020-09-22 11:00:00,36.11,36.3,36.08,36.25,1000825.0,29.3411,29.4954,29.3167,29.4548,1000825.0
2020-09-22 11:30:00,36.25,36.27,36.11,36.17,871283.0,29.4548,29.4711,29.3411,29.3898,871283.0
2020-09-22 12:00:00,36.17,36.23,36.02,36.02,1011498.0,29.3898,29.4386,29.2679,29.2679,1011498.0
2020-09-22 12:30:00,36.02,36.03,35.77,35.84,1234736.0,29.2679,29.2761,29.0648,29.1217,1234736.0
2020-09-22 13:00:00,35.83,35.86,35.74,35.85,1568486.0,29.1135,29.1379,29.0404,29.1298,1568486.0
2020-09-22 13:30:00,35.84,35.85,35.75,35.78,1312730.0,29.1217,29.1298,29.0485,29.0729,1312730.0
2020-09-22 14:00:00,35.78,35.95,35.76,35.85,1176244.0,29.0729,29.211,29.0567,29.1298,1176244.0
2020-09-22 14:30:00,35.85,35.9,35.71,35.71,1475634.0,29.1298,29.1704,29.016,29.016,1475634.0
2020-09-22 15:00:00,35.72,35.76,35.64,35.76,1953234.0,29.0242,29.0567,28.9592,29.0567,1953234.0
2020-09-22 15:30:00,35.75,35.76,35.47,35.54,5378756.0,29.0485,29.0567,28.821,28.8779,5378756.0
2020-09-23 09:30:00,35.65,35.79,35.2,35.22,3195738.0,28.9673,29.081,28.6016,28.6179,3195738.0
2020-09-23 10:00:00,35.22,35.23,34.86,35.09,2488639.0,28.6179,28.626,28.3254,28.5123,2488639.0
2020-09-23 10:30:00,35.09,35.19,34.86,35.06,1799961.0,28.5123,28.5935,28.3254,28.4879,1799961.0
2020-09-23 11:00:00,35.06,35.2,34.97,35.0,1336446.0,28.4879,28.6016,28.4148,28.4391,1336446.0
2020-09-23 11:30:00,34.99,35.09,34.92,34.98,1296086.0,28.431,28.5123,28.3741,28.4229,1296086.0
2020-09-23 12:00:00,34.97,35.1,34.93,35.08,870974.0,28.4148,28.5204,28.3823,28.5041,870974.0
2020-09-23 12:30:00,35.08,35.2,34.95,34.99,1338730.0,28.5041,28.6016,28.3985,28.431,1338730.0
2020-09-23 13:00:00,35.0,35.07,34.93,34.95,1027040.0,28.4391,28.496,28.3823,28.3985,1027040.0
2020-09-23 13:30:00,34.96,35.06,34.91,35.02,1325672.0,28.4066,28.4879,28.366,28.4554,1325672.0
2020-09-23 14:00:00,35.02,35.02,34.7,34.8,1747950.0,28.4554,28.4554,28.1954,28.2766,1747950.0
2020-09-23 14:30:00,34.8,34.82,34.56,34.57,1934514.0,28.2766,28.2929,28.0816,28.0897,1934514.0
2020-09-23 15:00:00,34.57,34.66,34.48,34.63,2513269.0,28.0897,28.1629,28.0166,28.1385,2513269.0
2020-09-23 15:30:00,34.63,34.66,34.35,34.4,5012851.0,28.1385,28.1629,27.911,27.9516,5012851.0
2020-09-24 09:30:00,34.4,34.45,33.85,34.01,3886742.0,27.9516,27.9922,27.5047,27.6347,3886742.0
2020-09-24 10:00:00,34.02,34.41,33.99,34.11,1963656.0,27.6428,27.9597,27.6185,27.716,1963656.0
2020-09-24 10:30:00,34.11,34.17,33.87,33.98,1610979.0,27.716,27.7647,27.521,27.6103,1610979.0
2020-09-24 11:00:00,33.99,34.0,33.76,33.9,1734481.0,27.6185,27.6266,27.4316,27.5453,1734481.0
2020-09-24 11:30:00,33.9,34.21,33.87,34.18,1393274.0,27.5453,27.7972,27.521,27.7728,1393274.0
2020-09-24 12:00:00,34.18,34.45,34.16,34.33,1348649.0,27.7728,27.9922,27.7566,27.8947,1348649.0
2020-09-24 12:30:00,34.32,34.39,34.16,34.36,1203084.0,27.8866,27.9435,27.7566,27.9191,1203084.0
2020-09-24 13:00:00,34.36,34.8,34.35,34.69,1532990.0,27.9191,28.2766,27.911,28.1872,1532990.0
2020-09-24 13:30:00,34.69,34.82,34.58,34.7,1394024.0,28.1872,28.2929,28.0979,28.1954,1394024.0
2020-09-24 14:00:00,34.7,34.75,34.44,34.44,1012199.0,28.1954,28.236,27.9841,27.9841,1012199.0
2020-09-24 14:30:00,34.44,34.54,34.19,34.21,1156721.0,27.9841,28.0654,27.781,27.7972,1156721.0
2020-09-24 15:00:00,34.22,34.33,34.06,34.14,1578669.0,27.8053,27.8947,27.6753,27.7403,1578669.0
2020-09-24 15:30:00,34.13,34.36,34.08,34.32,2809878.0,27.7322,27.9191,27.6916,27.8866,2809878.0
2020-09-25 09:30:00,34.0,34.42,33.88,34.26,3096168.0,27.6266,27.9679,27.5291,27.8378,3096168.0
2020-09-25 10:00:00,34.26,34.31,34.0,34.17,1613114.0,27.8378,27.8785,27.6266,27.7647,1613114.0
2020-09-25 10:30:00,34.16,34.27,34.02,34.14,1261826.0,27.7566,27.846,27.6428,27.7403,1261826.0
2020-09-25 11:00:00,34.14,34.26,34.02,34.17,1017811.0,27.7403,27.8378,27.6428,27.7647,1017811.0
2020-09-25 11:30:00,34.18,34.26,34.02,34.08,1029116.0,27.7728,27.8378,27.6428,27.6916,1029116.0
2020-09-25 12:00:00,34.08,34.23,34.08,34.15,784735.0,27.6916,27.8135,27.6916,27.7485,784735.0
2020-09-25 12:30:00,34.15,34.34,34.13,34.22,821550.0,27.7485,27.9028,27.7322,27.8053,821550.0
2020-09-25 13:00:00,34.21,34.64,34.18,34.6,2524513.0,27.7972,28.1466,27.7728,28.1141,2524513.0
2020-09-25 13:30:00,34.6,34.73,34.52,34.54,1220923.0,28.1141,28.2197,28.0491,28.0654,1220923.0
2020-09-25 14:00:00,34.53,34.64,34.49,34.63,1201841.0,28.0572,28.1466,28.0247,28.1385,1201841.0
2020-09-25 14:30:00,34.64,34.74,34.54,34.72,863252.0,28.1466,28.2279,28.0654,28.2116,863252.0
2020-09-25 15:00:00,34.71,34.94,34.68,34.87,1810460.0,28.2035,28.3904,28.1791,28.3335,1810460.0
2020-09-25 15:30:00,34.86,34.87,34.62,34.65,2953416.0,28.3254,28.3335,28.1304,28.1547,2953416.0
2020-09-28 09:30:00,35.14,35.54,35.09,35.52,3056355.0,28.5529,28.8779,28.5123,28.8617,3056355.0
2020-09-28 10:00:00,35.51,35.54,35.35,35.45,1676553.0,28.8535,28.8779,28.7235,28.8048,1676553.0
2020-09-28 10:30:00,35.45,35.51,35.33,35.5,1354014.0,28.8048,28.8535,28.7073,28.8454,1354014.0
2020-09-28 11:00:00,35.5,35.52,35.27,35.31,1446606.0,28.8454,28.8617,28.6585,28.691,1446606.0
2020-09-28 11:30:00,35.32,35.5,35.25,35.5,858877.0,28.6991,28.8454,28.6423,28.8454,858877.0
2020-09-28 12:00:00,35.49,35.78,35.48,35.76,1421963.0,28.8373,29.0729,28.8292,29.0567,1421963.0
2020-09-28 12:30:00,35.76,35.89,35.69,35.82,1065122.0,29.0567,29.1623,28.9998,29.1054,1065122.0
2020-09-28 13:00:00,35.82,35.9,35.72,35.82,879476.0,29.1054,29.1704,29.0242,29.1054,879476.0
2020-09-28 13:30:00,35.82,35.84,35.6,35.6,947096.0,29.1054,29.1217,28.9267,28.9267,947096.0
2020-09-28 14:00:00,35.6,35.74,35.59,35.61,821958.0,28.9267,29.0404,28.9185,28.9348,821958.0
2020-09-28 14:30:00,35.6,35.78,35.59,35.75,785753.0,28.9267,29.0729,28.9185,29.0485,785753.0
2020-09-28 15:00:00,35.75,35.76,35.48,35.6,1273347.0,29.0485,29.0567,28.8292,28.9267,1273347.0
2020-09-28 15:30:00,35.59,35.6,35.23,35.31,3430498.0,28.9185,28.9267,28.626,28.691,3430498.0
2020-09-29 09:30:00,35.0,35.11,34.46,34.59,2298159.0,28.4391,28.5285,28.0004,28.106,2298159.0
2020-09-29 10:00:00,34.58,34.78,34.54,34.71,1093522.0,28.0979,28.2604,28.0654,28.2035,1093522.0
2020-09-29 10:30:00,34.7,34.76,34.42,34.47,1431793.0,28.1954,28.2441,27.9679,28.0085,1431793.0
2020-09-29 11:00:00,34.48,34.51,34.27,34.27,1376654.0,28.0166,28.041,27.846,27.846,1376654.0
2020-09-29 11:30:00,34.27,34.3,34.03,34.12,1709123.0,27.846,27.8703,27.651,27.7241,1709123.0
2020-09-29 12:00:00,34.12,34.17,34.02,34.05,1208417.0,27.7241,27.7647,27.6428,27.6672,1208417.0
2020-09-29 12:30:00,34.06,34.1,33.99,34.08,1308632.0,27.6753,27.7078,27.6185,27.6916,1308632.0
2020-09-29 13:00:00,34.09,34.25,34.02,34.24,892033.0,27.6997,27.8297,27.6428,27.8216,892033.0
2020-09-29 13:30:00,34.24,34.35,34.18,34.29,872200.0,27.8216,27.911,27.7728,27.8622,872200.0
2020-09-29 14:00:00,34.29,34.41,34.23,34.37,729098.0,27.8622,27.9597,27.8135,27.9272,729098.0
2020-09-29 14:30:00,34.37,34.42,34.25,34.28,848671.0,27.9272,27.9679,27.8297,27.8541,848671.0
2020-09-29 15:00:00,34.29,34.39,34.25,34.34,845237.0,27.8622,27.9435,27.8297,27.9028,845237.0
2020-09-29 15:30:00,34.34,34.42,34.27,34.27,2339965.0,27.9028,27.9679,27.846,27.846,2339965.0
2020-09-30 09:30:00,34.64,34.84,34.54,34.7,2129212.0,28.1466,28.3091,28.0654,28.1954,2129212.0
2020-09-30 10:00:00,34.69,34.92,34.47,34.57,1390556.0,28.1872,28.3741,28.0085,28.0897,1390556.0
2020-09-30 10:30:00,34.57,34.75,34.49,34.61,1203821.0,28.0897,28.236,28.0247,28.1222,1203821.0
2020-09-30 11:00:00,34.6,34.63,34.45,34.48,1139422.0,28.1141,28.1385,27.9922,28.0166,1139422.0
2020-09-30 11:30:00,34.48,34.51,34.32,34.48,1016735.0,28.0166,28.041,27.8866,28.0166,1016735.0
2020-09-30 12:00:00,34.48,34.67,34.46,34.66,720387.0,28.0166,28.171,28.0004,28.1629,720387.0
2020-09-30 12:30:00,34.65,34.8,34.6,34.79,850526.0,28.1547,28.2766,28.1141,28.2685,850526.0
2020-09-30 13:00:00,34.79,34.8,34.62,34.63,630241.0,28.2685,28.2766,28.1304,28.1385,630241.0
2020-09-30 13:30:00,34.63,34.7,34.55,34.59,746106.0,28.1385,28.1954,28.0735,28.106,746106.0
2020-09-30 14:00:00,34.59,34.75,34.42,34.48,910836.0,28.106,28.236,27.9679,28.0166,910836.0
2020-09-30 14:30:00,34.48,34.5,34.22,34.46,1302546.0,28.0166,28.0329,27.8053,28.0004,1302546.0
2020-09-30 15:00:00,34.46,34.49,34.22,34.33,1546487.0,28.0004,28.0247,27.8053,27.8947,1546487.0
2020-09-30 15:30:00,34.33,34.46,34.13,34.33,3018108.0,27.8947,28.0004,27.7322,27.8947,3018108.0
2020-10-01 09:30:00,33.8,34.1,33.54,33.62,4611116.0,27.4641,27.7078,27.2528,27.3178,4611116.0
2020-10-01 10:00:00,33.62,33.64,33.1,33.16,4265478.0,27.3178,27.3341,26.8953,26.944,4265478.0
2020-10-01 10:30:00,33.16,33.36,33.08,33.25,2714008.0,26.944,27.1066,26.879,27.0172,2714008.0
2020-10-01 11:00:00,33.24,33.31,33.17,33.27,1717011.0,27.009,27.0659,26.9522,27.0334,1717011.0
2020-10-01 11:30:00,33.27,33.29,33.2,33.29,1577146.0,27.0334,27.0497,26.9765,27.0497,1577146.0
2020-10-01 12:00:00,33.28,33.3,33.15,33.22,1754517.0,27.0415,27.0578,26.9359,26.9928,1754517.0
2020-10-01 12:30:00,33.22,33.24,33.12,33.14,1633458.0,26.9928,27.009,26.9115,26.9278,1633458.0
2020-10-01 13:00:00,33.15,33.2,33.12,33.16,1348078.0,26.9359,26.9765,26.9115,26.944,1348078.0
2020-10-01 13:30:00,33.16,33.25,33.09,33.12,1697535.0,26.944,27.0172,26.8872,26.9115,1697535.0
2020-10-01 14:00:00,33.12,33.18,32.97,33.16,2609609.0,26.9115,26.9603,26.7897,26.944,2609609.0
2020-10-01 14:30:00,33.16,33.21,33.02,33.04,1345194.0,26.944,26.9847,26.8303,26.8465,1345194.0
2020-10-01 15:00:00,33.04,33.11,32.94,32.98,1795968.0,26.8465,26.9034,26.7653,26.7978,1795968.0
2020-10-01 15:30:00,32.98,33.15,32.95,33.13,3634487.0,26.7978,26.9359,26.7734,26.9197,3634487.0
2020-10-02 09:30:00,32.25,32.8,32.21,32.55,4168921.0,26.2046,26.6515,26.1721,26.4484,4168921.0
2020-10-02 10:00:00,32.54,32.78,32.47,32.51,2347325.0,26.4403,26.6353,26.3834,26.4159,2347325.0
2020-10-02 10:30:00,32.51,32.59,32.32,32.43,2510855.0,26.4159,26.4809,26.2615,26.3509,2510855.0
2020-10-02 11:00:00,32.43,32.94,32.39,32.94,2065622.0,26.3509,26.7653,26.3184,26.7653,2065622.0
2020-10-02 11:30:00,32.94,33.09,32.86,32.9,2168733.0,26.7653,26.8872,26.7003,26.7328,2168733.0
2020-10-02 12:00:00,32.9,33.28,32.86,33.11,2097071.0,26.7328,27.0415,26.7003,26.9034,2097071.0
2020-10-02 12:30:00,33.11,33.35,33.1,33.24,1589240.0,26.9034,27.0984,26.8953,27.009,1589240.0
2020-10-02 13:00:00,33.25,33.33,33.07,33.18,1380639.0,27.0172,27.0822,26.8709,26.9603,1380639.0
2020-10-02 13:30:00,33.18,33.21,32.93,33.02,1237224.0,26.9603,26.9847,26.7572,26.8303,1237224.0
2020-10-02 14:00:00,33.03,33.19,33.02,33.08,1430442.0,26.8384,26.9684,26.8303,26.879,1430442.0
2020-10-02 14:30:00,33.08,33.19,33.04,33.09,1237873.0,26.879,26.9684,26.8465,26.8872,1237873.0
2020-10-02 15:00:00,33.09,33.15,32.96,33.13,1612918.0,26.8872,26.9359,26.7815,26.9197,1612918.0
2020-10-02 15:30:00,33.13,33.22,32.93,32.97,3132888.0,26.9197,26.9928,26.7572,26.7897,3132888.0
2020-10-05 09:30:00,33.32,33.64,33.23,33.26,3281782.0,27.0741,27.3341,27.0009,27.0253,3281782.0
2020-10-05 10:00:00,33.27,33.39,33.17,33.23,1533578.0,27.0334,27.1309,26.9522,27.0009,1533578.0
2020-10-05 10:30:00,33.23,33.43,33.22,33.41,1500614.0,27.0009,27.1634,26.9928,27.1472,1500614.0
2020-10-05 11:00:00,33.41,33.5,33.38,33.41,1445610.0,27.1472,27.2203,27.1228,27.1472,1445610.0
2020-10-05 11:30:00,33.41,33.56,33.36,33.43,1373754.0,27.1472,27.2691,27.1066,27.1634,1373754.0
2020-10-05 12:00:00,33.43,33.54,33.34,33.52,1000210.0,27.1634,27.2528,27.0903,27.2366,1000210.0
2020-10-05 12:30:00,33.52,33.59,33.42,33.43,862485.0,27.2366,27.2934,27.1553,27.1634,862485.0
2020-10-05 13:00:00,33.43,33.57,33.37,33.57,701906.0,27.1634,27.2772,27.1147,27.2772,701906.0
2020-10-05 13:30:00,33.56,33.61,33.52,33.52,1181803.0,27.2691,27.3097,27.2366,27.2366,1181803.0
2020-10-05 14:00:00,33.52,33.55,33.46,33.51,696528.0,27.2366,27.2609,27.1878,27.2284,696528.0
2020-10-05 14:30:00,33.51,33.64,33.5,33.63,1068224.0,27.2284,27.3341,27.2203,27.3259,1068224.0
2020-10-05 15:00:00,33.63,33.64,33.54,33.62,1537688.0,27.3259,27.3341,27.2528,27.3178,1537688.0
2020-10-05 15:30:00,33.62,33.75,33.6,33.74,2671391.0,27.3178,27.4234,27.3016,27.4153,2671391.0
2020-10-06 09:30:00,34.12,34.38,33.94,33.96,3601531.0,27.7241,27.9354,27.5778,27.5941,3601531.0
2020-10-06 10:00:00,33.96,34.32,33.85,34.29,1896248.0,27.5941,27.8866,27.5047,27.8622,1896248.0
2020-10-06 10:30:00,34.3,34.42,34.03,34.12,1851162.0,27.8703,27.9679,27.651,27.7241,1851162.0
2020-10-06 11:00:00,34.13,34.22,34.03,34.16,1123359.0,27.7322,27.8053,27.651,27.7566,1123359.0
2020-10-06 11:30:00,34.16,34.32,34.15,34.25,1100481.0,27.7566,27.8866,27.7485,27.8297,1100481.0
2020-10-06 12:00:00,34.25,34.3,34.01,34.03,820664.0,27.8297,27.8703,27.6347,27.651,820664.0
2020-10-06 12:30:00,34.02,34.12,33.94,34.11,872736.0,27.6428,27.7241,27.5778,27.716,872736.0
2020-10-06 13:00:00,34.11,34.23,34.09,34.09,909292.0,27.716,27.8135,27.6997,27.6997,909292.0
2020-10-06 13:30:00,34.1,34.14,33.96,34.0,948398.0,27.7078,27.7403,27.5941,27.6266,948398.0
2020-10-06 14:00:00,34.0,34.17,33.99,34.11,805928.0,27.6266,27.7647,27.6185,27.716,805928.0
2020-10-06 14:30:00,34.12,34.25,33.38,33.55,2698114.0,27.7241,27.8297,27.1228,27.2609,2698114.0
2020-10-06 15:00:00,33.54,33.54,33.32,33.48,2650843.0,27.2528,27.2528,27.0741,27.2041,2650843.0
2020-10-06 15:30:00,33.48,33.77,33.31,33.37,3187023.0,27.2041,27.4397,27.0659,27.1147,3187023.0
2020-10-07 09:30:00,33.64,33.74,33.35,33.37,2487858.0,27.3341,27.4153,27.0984,27.1147,2487858.0
2020-10-07 10:00:00,33.37,33.47,33.24,33.44,1525946.0,27.1147,27.1959,27.009,27.1716,1525946.0
2020-10-07 10:30:00,33.44,33.52,33.31,33.34,932354.0,27.1716,27.2366,27.0659,27.0903,932354.0
2020-10-07 11:00:00,33.34,33.45,33.3,33.37,1096927.0,27.0903,27.1797,27.0578,27.1147,1096927.0
2020-10-07 11:30:00,33.37,33.48,33.32,33.45,862619.0,27.1147,27.2041,27.0741,27.1797,862619.0
2020-10-07 12:00:00,33.45,33.47,33.31,33.37,1050403.0,27.1797,27.1959,27.0659,27.1147,1050403.0
2020-10-07 12:30:00,33.36,33.38,33.25,33.27,1333888.0,27.1066,27.1228,27.0172,27.0334,1333888.0
2020-10-07 13:00:00,33.27,33.33,33.21,33.28,1670495.0,27.0334,27.0822,26.9847,27.0415,1670495.0
2020-10-07 13:30:00,33.28,33.42,33.24,33.34,1560659.0,27.0415,27.1553,27.009,27.0903,1560659.0
2020-10-07 14:00:00,33.35,33.57,33.33,33.55,1208077.0,27.0984,27.2772,27.0822,27.2609,1208077.0
2020-10-07 14:30:00,33.55,33.56,33.42,33.43,1883511.0,27.2609,27.2691,27.1553,27.1634,1883511.0
2020-10-07 15:00:00,33.43,33.55,33.41,33.52,1456773.0,27.1634,27.2609,27.1472,27.2366,1456773.0
2020-10-07 15:30:00,33.52,33.63,33.44,33.5,2726327.0,27.2366,27.3259,27.1716,27.2203,2726327.0
2020-10-08 09:30:00,33.88,34.59,33.76,34.54,3657513.0,27.5291,28.106,27.4316,28.0654,3657513.0
2020-10-08 10:00:00,34.54,34.99,34.41,34.95,3602519.0,28.0654,28.431,27.9597,28.3985,3602519.0
2020-10-08 10:30:00,34.94,35.2,34.86,35.11,3569780.0,28.3904,28.6016,28.3254,28.5285,3569780.0
2020-10-08 11:00:00,35.11,35.23,34.77,34.83,2528157.0,28.5285,28.626,28.2522,28.301,2528157.0
2020-10-08 11:30:00,34.84,34.96,34.72,34.88,1888538.0,28.3091,28.4066,28.2116,28.3416,1888538.0
2020-10-08 12:00:00,34.87,34.99,34.81,34.9,1720120.0,28.3335,28.431,28.2847,28.3579,1720120.0
2020-10-08 12:30:00,34.9,35.07,34.89,34.91,2175193.0,28.3579,28.496,28.3497,28.366,2175193.0
2020-10-08 13:00:00,34.92,34.95,34.85,34.91,1112637.0,28.3741,28.3985,28.3172,28.366,1112637.0
2020-10-08 13:30:00,34.9,34.99,34.83,34.95,1270522.0,28.3579,28.431,28.301,28.3985,1270522.0
2020-10-08 14:00:00,34.95,35.08,34.95,35.02,1290498.0,28.3985,28.5041,28.3985,28.4554,1290498.0
2020-10-08 14:30:00,35.02,35.21,35.02,35.17,1431938.0,28.4554,28.6098,28.4554,28.5773,1431938.0
2020-10-08 15:00:00,35.18,35.34,35.12,35.32,1824687.0,28.5854,28.7154,28.5366,28.6991,1824687.0
2020-10-08 15:30:00,35.32,35.34,35.16,35.26,3453024.0,28.6991,28.7154,28.5691,28.6504,3453024.0
2020-10-09 09:30:00,35.68,35.95,35.1,35.26,7109756.0,28.9917,29.211,28.5204,28.6504,7109756.0
2020-10-09 10:00:00,35.26,35.3,34.71,34.75,2841211.0,28.6504,28.6829,28.2035,28.236,2841211.0
2020-10-09 10:30:00,34.75,34.9,34.74,34.86,1586791.0,28.236,28.3579,28.2279,28.3254,1586791.0
2020-10-09 11:00:00,34.85,35.08,34.85,35.02,1394776.0,28.3172,28.5041,28.3172,28.4554,1394776.0
2020-10-09 11:30:00,35.02,35.26,34.87,35.18,1598321.0,28.4554,28.6504,28.3335,28.5854,1598321.0
2020-10-09 12:00:00,35.18,35.27,35.11,35.18,1180874.0,28.5854,28.6585,28.5285,28.5854,1180874.0
2020-10-09 12:30:00,35.17,35.21,34.86,34.87,887094.0,28.5773,28.6098,28.3254,28.3335,887094.0
2020-10-09 13:00:00,34.88,34.97,34.77,34.91,1594765.0,28.3416,28.4148,28.2522,28.366,1594765.0
2020-10-09 13:30:00,34.91,35.08,34.9,35.07,934357.0,28.366,28.5041,28.3579,28.496,934357.0
2020-10-09 14:00:00,35.08,35.12,34.85,34.87,1072613.0,28.5041,28.5366,28.3172,28.3335,1072613.0
2020-10-09 14:30:00,34.87,34.93,34.83,34.9,978340.0,28.3335,28.3823,28.301,28.3579,978340.0
2020-10-09 15:00:00,34.91,34.97,34.8,34.82,1413272.0,28.366,28.4148,28.2766,28.2929,1413272.0
2020-10-09 15:30:00,34.82,34.82,34.65,34.72,2815538.0,28.2929,28.2929,28.1547,28.2116,2815538.0
2020-10-12 09:30:00,34.56,34.69,34.23,34.52,2653486.0,28.0816,28.1872,27.8135,28.0491,2653486.0
2020-10-12 10:00:00,34.51,34.68,34.42,34.65,1097353.0,28.041,28.1791,27.9679,28.1547,1097353.0
2020-10-12 10:30:00,34.65,34.72,34.46,34.49,846358.0,28.1547,28.2116,28.0004,28.0247,846358.0
2020-10-12 11:00:00,34.49,34.6,34.46,34.53,1065059.0,28.0247,28.1141,28.0004,28.0572,1065059.0
2020-10-12 11:30:00,34.54,34.55,34.37,34.39,899356.0,28.0654,28.0735,27.9272,27.9435,899356.0
2020-10-12 12:00:00,34.4,34.6,34.39,34.58,805360.0,27.9516,28.1141,27.9435,28.0979,805360.0
2020-10-12 12:30:00,34.58,34.64,34.5,34.61,896600.0,28.0979,28.1466,28.0329,28.1222,896600.0
2020-10-12 13:00:00,34.6,34.61,34.51,34.53,794118.0,28.1141,28.1222,28.041,28.0572,794118.0
2020-10-12 13:30:00,34.53,34.55,34.41,34.48,801684.0,28.0572,28.0735,27.9597,28.0166,801684.0
2020-10-12 14:00:00,34.48,34.51,34.39,34.45,691969.0,28.0166,28.041,27.9435,27.9922,691969.0
2020-10-12 14:30:00,34.45,34.55,34.43,34.55,921431.0,27.9922,28.0735,27.976,28.0735,921431.0
2020-10-12 15:00:00,34.55,34.73,34.51,34.66,1530092.0,28.0735,28.2197,28.041,28.1629,1530092.0
2020-10-12 15:30:00,34.66,34.69,34.58,34.62,2059501.0,28.1629,28.1872,28.0979,28.1304,2059501.0
2020-10-13 09:30:00,34.73,34.73,34.43,34.66,2828861.0,28.2197,28.2197,27.976,28.1629,2828861.0
2020-10-13 10:00:00,34.66,34.87,34.52,34.54,1424494.0,28.1629,28.3335,28.0491,28.0654,1424494.0
2020-10-13 10:30:00,34.53,34.59,34.22,34.31,1542808.0,28.0572,28.106,27.8053,27.8785,1542808.0
2020-10-13 11:00:00,34.32,34.4,34.22,34.24,1082228.0,27.8866,27.9516,27.8053,27.8216,1082228.0
2020-10-13 11:30:00,34.25,34.27,34.14,34.18,1312239.0,27.8297,27.846,27.7403,27.7728,1312239.0
2020-10-13 12:00:00,34.18,34.33,34.13,34.24,973498.0,27.7728,27.8947,27.7322,27.8216,973498.0
2020-10-13 12:30:00,34.24,34.39,34.16,34.36,852954.0,27.8216,27.9435,27.7566,27.9191,852954.0
2020-10-13 13:00:00,34.36,34.41,34.27,34.3,704333.0,27.9191,27.9597,27.846,27.8703,704333.0
2020-10-13 13:30:00,34.3,34.41,34.29,34.33,597445.0,27.8703,27.9597,27.8622,27.8947,597445.0
2020-10-13 14:00:00,34.33,34.38,34.22,34.23,751576.0,27.8947,27.9354,27.8053,27.8135,751576.0
2020-10-13 14:30:00,34.24,34.26,34.1,34.2,1407303.0,27.8216,27.8378,27.7078,27.7891,1407303.0
2020-10-13 15:00:00,34.2,34.27,34.14,34.24,948841.0,27.7891,27.846,27.7403,27.8216,948841.0
2020-10-13 15:30:00,34.25,34.32,34.2,34.21,2313240.0,27.8297,27.8866,27.7891,27.7972,2313240.0
2020-10-14 09:30:00,34.07,34.6,34.03,34.52,1974243.0,27.6835,28.1141,27.651,28.0491,1974243.0
2020-10-14 10:00:00,34.52,34.7,34.44,34.5,1185836.0,28.0491,28.1954,27.9841,28.0329,1185836.0
2020-10-14 10:30:00,34.5,34.7,34.48,34.66,798110.0,28.0329,28.1954,28.0166,28.1629,798110.0
2020-10-14 11:00:00,34.67,34.83,34.62,34.71,1396098.0,28.171,28.301,28.1304,28.2035,1396098.0
2020-10-14 11:30:00,34.72,34.79,34.5,34.55,986925.0,28.2116,28.2685,28.0329,28.0735,986925.0
2020-10-14 12:00:00,34.54,34.72,34.49,34.65,909655.0,28.0654,28.2116,28.0247,28.1547,909655.0
2020-10-14 12:30:00,34.65,34.68,34.52,34.53,687006.0,28.1547,28.1791,28.0491,28.0572,687006.0
2020-10-14 13:00:00,34.52,34.62,34.43,34.45,705190.0,28.0491,28.1304,27.976,27.9922,705190.0
2020-10-14 13:30:00,34.45,34.5,34.37,34.37,722373.0,27.9922,28.0329,27.9272,27.9272,722373.0
2020-10-14 14:00:00,34.37,34.39,34.29,34.34,849108.0,27.9272,27.9435,27.8622,27.9028,849108.0
2020-10-14 14:30:00,34.33,34.37,34.23,34.28,858240.0,27.8947,27.9272,27.8135,27.8541,858240.0
2020-10-14 15:00:00,34.27,34.39,34.22,34.25,898076.0,27.846,27.9435,27.8053,27.8297,898076.0
2020-10-14 15:30:00,34.25,34.32,34.13,34.16,1906784.0,27.8297,27.8866,27.7322,27.7566,1906784.0
2020-10-15 09:30:00,33.7,33.73,33.26,33.48,3728527.0,27.3828,27.4072,27.0253,27.2041,3728527.0
2020-10-15 10:00:00,33.48,33.64,33.46,33.62,1259288.0,27.2041,27.3341,27.1878,27.3178,1259288.0
2020-10-15 10:30:00,33.63,33.89,33.61,33.77,1449291.0,27.3259,27.5372,27.3097,27.4397,1449291.0
2020-10-15 11:00:00,33.77,34.12,33.75,33.94,1300957.0,27.4397,27.7241,27.4234,27.5778,1300957.0
2020-10-15 11:30:00,33.95,34.2,33.88,34.07,1444265.0,27.586,27.7891,27.5291,27.6835,1444265.0
2020-10-15 12:00:00,34.07,34.2,34.04,34.08,1233944.0,27.6835,27.7891,27.6591,27.6916,1233944.0
2020-10-15 12:30:00,34.09,34.22,34.03,34.2,868213.0,27.6997,27.8053,27.651,27.7891,868213.0
2020-10-15 13:00:00,34.2,34.33,34.14,34.32,1187642.0,27.7891,27.8947,27.7403,27.8866,1187642.0
2020-10-15 13:30:00,34.32,34.36,34.2,34.24,1189480.0,27.8866,27.9191,27.7891,27.8216,1189480.0
2020-10-15 14:00:00,34.24,34.31,34.16,34.3,741572.0,27.8216,27.8785,27.7566,27.8703,741572.0
2020-10-15 14:30:00,34.3,34.32,34.2,34.23,975777.0,27.8703,27.8866,27.7891,27.8135,975777.0
2020-10-15 15:00:00,34.22,34.29,34.1,34.23,932565.0,27.8053,27.8622,27.7078,27.8135,932565.0
2020-10-15 15:30:00,34.22,34.46,34.17,34.45,2417831.0,27.8053,28.0004,27.7647,27.9922,2417831.0
2020-10-16 09:30:00,34.37,34.41,33.87,34.02,3450457.0,27.9272,27.9597,27.521,27.6428,3450457.0
2020-10-16 10:00:00,34.01,34.19,33.88,34.17,1296839.0,27.6347,27.781,27.5291,27.7647,1296839.0
2020-10-16 10:30:00,34.18,34.4,34.14,34.34,1710145.0,27.7728,27.9516,27.7403,27.9028,1710145.0
2020-10-16 11:00:00,34.34,34.56,34.33,34.47,1319248.0,27.9028,28.0816,27.8947,28.0085,1319248.0
2020-10-16 11:30:00,34.47,34.64,34.45,34.52,1079737.0,28.0085,28.1466,27.9922,28.0491,1079737.0
2020-10-16 12:00:00,34.52,34.58,34.41,34.55,1000802.0,28.0491,28.0979,27.9597,28.0735,1000802.0
2020-10-16 12:30:00,34.54,34.57,34.42,34.44,1034377.0,28.0654,28.0897,27.9679,27.9841,1034377.0
2020-10-16 13:00:00,34.43,34.45,34.31,34.36,1060159.0,27.976,27.9922,27.8785,27.9191,1060159.0
2020-10-16 13:30:00,34.36,34.36,34.25,34.34,840773.0,27.9191,27.9191,27.8297,27.9028,840773.0
2020-10-16 14:00:00,34.33,34.45,34.3,34.34,903339.0,27.8947,27.9922,27.8703,27.9028,903339.0
2020-10-16 14:30:00,34.34,34.36,34.24,34.3,841285.0,27.9028,27.9191,27.8216,27.8703,841285.0
2020-10-16 15:00:00,34.3,34.34,34.17,34.23,1300668.0,27.8703,27.9028,27.7647,27.8135,1300668.0
2020-10-16 15:30:00,34.23,34.26,34.09,34.11,3427175.0,27.8135,27.8378,27.6997,27.716,3427175.0
2020-10-19 09:30:00,34.1,34.27,33.77,34.16,3017293.0,27.7078,27.846,27.4397,27.7566,3017293.0
2020-10-19 10:00:00,34.16,34.2,33.96,34.07,1072821.0,27.7566,27.7891,27.5941,27.6835,1072821.0
2020-10-19 10:30:00,34.08,34.37,34.05,34.27,1441204.0,27.6916,27.9272,27.6672,27.846,1441204.0
2020-10-19 11:00:00,34.27,34.29,34.1,34.13,1190908.0,27.846,27.8622,27.7078,27.7322,1190908.0
2020-10-19 11:30:00,34.13,34.17,34.05,34.15,862070.0,27.7322,27.7647,27.6672,27.7485,862070.0
2020-10-19 12:00:00,34.15,34.2,34.11,34.14,817737.0,27.7485,27.7891,27.716,27.7403,817737.0
2020-10-19 12:30:00,34.13,34.14,34.0,34.01,819014.0,27.7322,27.7403,27.6266,27.6347,819014.0
2020-10-19 13:00:00,34.01,34.02,33.81,33.83,986175.0,27.6347,27.6428,27.4722,27.4885,986175.0
2020-10-19 13:30:00,33.84,33.92,33.76,33.88,1106521.0,27.4966,27.5616,27.4316,27.5291,1106521.0
2020-10-19 14:00:00,33.88,33.9,33.8,33.83,1189782.0,27.5291,27.5453,27.4641,27.4885,1189782.0
2020-10-19 14:30:00,33.82,33.83,33.53,33.55,1793923.0,27.4803,27.4885,27.2447,27.2609,1793923.0
2020-10-19 15:00:00,33.54,33.68,33.49,33.64,2243876.0,27.2528,27.3666,27.2122,27.3341,2243876.0
2020-10-19 15:30:00,33.63,33.67,33.39,33.42,3082951.0,27.3259,27.3584,27.1309,27.1553,3082951.0
2020-10-20 09:30:00,33.66,33.73,33.47,33.59,2261060.0,27.3503,27.4072,27.1959,27.2934,2261060.0
2020-10-20 10:00:00,33.59,33.64,33.33,33.48,1676923.0,27.2934,27.3341,27.0822,27.2041,1676923.0
2020-10-20 10:30:00,33.48,33.65,33.41,33.58,1537561.0,27.2041,27.3422,27.1472,27.2853,1537561.0
2020-10-20 11:00:00,33.58,33.66,33.43,33.65,1269206.0,27.2853,27.3503,27.1634,27.3422,1269206.0
2020-10-20 11:30:00,33.66,33.7,33.54,33.54,994891.0,27.3503,27.3828,27.2528,27.2528,994891.0
2020-10-20 12:00:00,33.54,33.6,33.49,33.52,793715.0,27.2528,27.3016,27.2122,27.2366,793715.0
2020-10-20 12:30:00,33.52,33.78,33.5,33.77,1144710.0,27.2366,27.4478,27.2203,27.4397,1144710.0
2020-10-20 13:00:00,33.77,33.82,33.51,33.59,2093069.0,27.4397,27.4803,27.2284,27.2934,2093069.0
2020-10-20 13:30:00,33.59,33.67,33.53,33.59,1459737.0,27.2934,27.3584,27.2447,27.2934,1459737.0
2020-10-20 14:00:00,33.6,33.86,33.59,33.83,1601542.0,27.3016,27.5128,27.2934,27.4885,1601542.0
2020-10-20 14:30:00,33.83,33.93,33.76,33.77,1127667.0,27.4885,27.5697,27.4316,27.4397,1127667.0
2020-10-20 15:00:00,33.78,33.85,33.56,33.8,2048260.0,27.4478,27.5047,27.2691,27.4641,2048260.0
2020-10-20 15:30:00,33.8,33.86,33.68,33.71,2314659.0,27.4641,27.5128,27.3666,27.3909,2314659.0
2020-10-21 09:30:00,33.51,33.53,33.14,33.28,2986975.0,27.2284,27.2447,26.9278,27.0415,2986975.0
2020-10-21 10:00:00,33.29,33.5,33.23,33.37,1709296.0,27.0497,27.2203,27.0009,27.1147,1709296.0
2020-10-21 10:30:00,33.36,33.62,33.28,33.35,1585212.0,27.1066,27.3178,27.0415,27.0984,1585212.0
2020-10-21 11:00:00,33.34,33.34,33.17,33.32,1716621.0,27.0903,27.0903,26.9522,27.0741,1716621.0
2020-10-21 11:30:00,33.32,33.45,33.31,33.39,1391708.0,27.0741,27.1797,27.0659,27.1309,1391708.0
2020-10-21 12:00:00,33.39,33.58,33.36,33.5,1414620.0,27.1309,27.2853,27.1066,27.2203,1414620.0
2020-10-21 12:30:00,33.5,33.51,33.34,33.44,1595058.0,27.2203,27.2284,27.0903,27.1716,1595058.0
2020-10-21 13:00:00,33.43,33.49,33.29,33.33,1010539.0,27.1634,27.2122,27.0497,27.0822,1010539.0
2020-10-21 13:30:00,33.34,33.41,33.27,33.3,1033587.0,27.0903,27.1472,27.0334,27.0578,1033587.0
2020-10-21 14:00:00,33.3,33.49,33.28,33.39,1326886.0,27.0578,27.2122,27.0415,27.1309,1326886.0
2020-10-21 14:30:00,33.4,33.48,33.34,33.41,1003179.0,27.1391,27.2041,27.0903,27.1472,1003179.0
2020-10-21 15:00:00,33.41,33.46,33.35,33.4,967181.0,27.1472,27.1878,27.0984,27.1391,967181.0
2020-10-21 15:30:00,33.39,33.4,33.16,33.16,3505940.0,27.1309,27.1391,26.944,26.944,3505940.0
2020-10-22 09:30:00,33.18,33.27,33.08,33.18,2705084.0,26.9603,27.0334,26.879,26.9603,2705084.0
2020-10-22 10:00:00,33.18,33.23,33.02,33.05,2261423.0,26.9603,27.0009,26.8303,26.8547,2261423.0
2020-10-22 10:30:00,33.05,33.57,33.05,33.51,2476010.0,26.8547,27.2772,26.8547,27.2284,2476010.0
2020-10-22 11:00:00,33.51,33.7,33.5,33.59,1910211.0,27.2284,27.3828,27.2203,27.2934,1910211.0
2020-10-22 11:30:00,33.58,33.87,33.54,33.77,1933780.0,27.2853,27.521,27.2528,27.4397,1933780.0
2020-10-22 12:00:00,33.78,34.1,33.77,34.09,1657908.0,27.4478,27.7078,27.4397,27.6997,1657908.0
2020-10-22 12:30:00,34.09,34.25,34.01,34.21,1416193.0,27.6997,27.8297,27.6347,27.7972,1416193.0
2020-10-22 13:00:00,34.21,34.33,34.12,34.14,1395729.0,27.7972,27.8947,27.7241,27.7403,1395729.0
2020-10-22 13:30:00,34.14,34.29,34.1,34.28,1374187.0,27.7403,27.8622,27.7078,27.8541,1374187.0
2020-10-22 14:00:00,34.28,34.56,34.28,34.52,1437178.0,27.8541,28.0816,27.8541,28.0491,1437178.0
2020-10-22 14:30:00,34.52,34.69,34.52,34.68,1601600.0,28.0491,28.1872,28.0491,28.1791,1601600.0
2020-10-22 15:00:00,34.68,34.83,34.63,34.83,2003199.0,28.1791,28.301,28.1385,28.301,2003199.0
2020-10-22 15:30:00,34.83,34.96,34.8,34.87,4837675.0,28.301,28.4066,28.2766,28.3335,4837675.0
2020-10-23 09:30:00,34.97,35.08,34.71,34.92,3608477.0,28.4148,28.5041,28.2035,28.3741,3608477.0
2020-10-23 10:00:00,34.93,35.03,34.41,34.54,2623081.0,28.3823,28.4635,27.9597,28.0654,2623081.0
2020-10-23 10:30:00,34.54,34.68,34.42,34.45,1407754.0,28.0654,28.1791,27.9679,27.9922,1407754.0
2020-10-23 11:00:00,34.44,34.46,34.25,34.41,1722808.0,27.9841,28.0004,27.8297,27.9597,1722808.0
2020-10-23 11:30:00,34.41,34.47,34.2,34.23,1562312.0,27.9597,28.0085,27.7891,27.8135,1562312.0
2020-10-23 12:00:00,34.22,34.3,34.06,34.14,1487847.0,27.8053,27.8703,27.6753,27.7403,1487847.0
2020-10-23 12:30:00,34.14,34.21,34.04,34.07,1242885.0,27.7403,27.7972,27.6591,27.6835,1242885.0
2020-10-23 13:00:00,34.07,34.18,33.98,34.04,1394927.0,27.6835,27.7728,27.6103,27.6591,1394927.0
2020-10-23 13:30:00,34.04,34.12,33.92,34.0,1226928.0,27.6591,27.7241,27.5616,27.6266,1226928.0
2020-10-23 14:00:00,34.01,34.01,33.86,33.96,1217980.0,27.6347,27.6347,27.5128,27.5941,1217980.0
2020-10-23 14:30:00,33.96,34.05,33.95,34.02,941442.0,27.5941,27.6672,27.586,27.6428,941442.0
2020-10-23 15:00:00,34.02,34.14,34.01,34.09,1688962.0,27.6428,27.7403,27.6347,27.6997,1688962.0
2020-10-23 15:30:00,34.08,34.26,34.08,34.17,3568044.0,27.6916,27.8378,27.6916,27.7647,3568044.0
2020-10-26 09:30:00,33.61,33.77,33.27,33.37,3686890.0,27.3097,27.4397,27.0334,27.1147,3686890.0
2020-10-26 10:00:00,33.37,33.6,33.22,33.26,1905823.0,27.1147,27.3016,26.9928,27.0253,1905823.0
2020-10-26 10:30:00,33.27,33.29,33.11,33.16,2280910.0,27.0334,27.0497,26.9034,26.944,2280910.0
2020-10-26 11:00:00,33.17,33.2,32.95,33.17,2997665.0,26.9522,26.9765,26.7734,26.9522,2997665.0
2020-10-26 11:30:00,33.16,33.21,33.02,33.07,1696391.0,26.944,26.9847,26.8303,26.8709,1696391.0
2020-10-26 12:00:00,33.07,33.21,33.03,33.18,1622232.0,26.8709,26.9847,26.8384,26.9603,1622232.0
2020-10-26 12:30:00,33.17,33.23,33.07,33.21,1223319.0,26.9522,27.0009,26.8709,26.9847,1223319.0
2020-10-26 13:00:00,33.21,33.26,33.04,33.05,1884794.0,26.9847,27.0253,26.8465,26.8547,1884794.0
2020-10-26 13:30:00,33.05,33.15,33.0,33.11,1432838.0,26.8547,26.9359,26.814,26.9034,1432838.0
2020-10-26 14:00:00,33.12,33.26,33.04,33.23,1317322.0,26.9115,27.0253,26.8465,27.0009,1317322.0
2020-10-26 14:30:00,33.24,33.24,33.1,33.16,1256771.0,27.009,27.009,26.8953,26.944,1256771.0
2020-10-26 15:00:00,33.17,33.33,33.09,33.29,1694421.0,26.9522,27.0822,26.8872,27.0497,1694421.0
2020-10-26 15:30:00,33.3,33.4,33.16,33.35,2905925.0,27.0578,27.1391,26.944,27.0984,2905925.0
2020-10-27 09:30:00,33.15,33.17,32.8,32.99,3204124.0,26.9359,26.9522,26.6515,26.8059,3204124.0
2020-10-27 10:00:00,32.98,33.08,32.77,32.84,2434117.0,26.7978,26.879,26.6272,26.684,2434117.0
2020-10-27 10:30:00,32.85,32.92,32.75,32.77,1917196.0,26.6922,26.749,26.6109,26.6272,1917196.0
2020-10-27 11:00:00,32.77,32.89,32.7,32.82,2316925.0,26.6272,26.7247,26.5703,26.6678,2316925.0
2020-10-27 11:30:00,32.82,33.01,32.77,33.0,1291470.0,26.6678,26.8222,26.6272,26.814,1291470.0
2020-10-27 12:00:00,33.0,33.08,32.91,33.05,1290023.0,26.814,26.879,26.7409,26.8547,1290023.0
2020-10-27 12:30:00,33.05,33.05,32.82,32.9,1155561.0,26.8547,26.8547,26.6678,26.7328,1155561.0
2020-10-27 13:00:00,32.89,33.08,32.86,33.08,1259970.0,26.7247,26.879,26.7003,26.879,1259970.0
2020-10-27 13:30:00,33.07,33.17,33.01,33.16,964057.0,26.8709,26.9522,26.8222,26.944,964057.0
2020-10-27 14:00:00,33.17,33.2,33.08,33.13,1323406.0,26.9522,26.9765,26.879,26.9197,1323406.0
2020-10-27 14:30:00,33.12,33.18,33.01,33.07,1152618.0,26.9115,26.9603,26.8222,26.8709,1152618.0
2020-10-27 15:00:00,33.06,33.12,33.02,33.04,1090402.0,26.8628,26.9115,26.8303,26.8465,1090402.0
2020-10-27 15:30:00,33.03,33.05,32.82,32.83,3360861.0,26.8384,26.8547,26.6678,26.6759,3360861.0
2020-10-28 09:30:00,32.1,32.38,31.76,31.78,6035057.0,26.0827,26.3103,25.8065,25.8227,6035057.0
2020-10-28 10:00:00,31.78,31.97,31.56,31.65,2940972.0,25.8227,25.9771,25.644,25.7171,2940972.0
2020-10-28 10:30:00,31.65,31.88,31.56,31.58,2966594.0,25.7171,25.904,25.644,25.6602,2966594.0
2020-10-28 11:00:00,31.57,31.93,31.55,31.93,1728861.0,25.6521,25.9446,25.6358,25.9446,1728861.0
2020-10-28 11:30:00,31.92,32.26,31.86,32.18,2073983.0,25.9365,26.2128,25.8877,26.1477,2073983.0
2020-10-28 12:00:00,32.19,32.37,32.15,32.23,1663944.0,26.1559,26.3021,26.1234,26.1884,1663944.0
2020-10-28 12:30:00,32.23,32.32,31.96,32.06,2131759.0,26.1884,26.2615,25.969,26.0502,2131759.0
2020-10-28 13:00:00,32.06,32.06,31.83,31.99,1655876.0,26.0502,26.0502,25.8634,25.9934,1655876.0
2020-10-28 13:30:00,32.0,32.0,31.75,31.86,2253080.0,26.0015,26.0015,25.7984,25.8877,2253080.0
2020-10-28 14:00:00,31.85,31.94,31.66,31.91,2558567.0,25.8796,25.9527,25.7252,25.9284,2558567.0
2020-10-28 14:30:00,31.9,31.95,31.75,31.88,1593849.0,25.9202,25.9609,25.7984,25.904,1593849.0
2020-10-28 15:00:00,31.88,31.89,31.71,31.81,1660150.0,25.904,25.9121,25.7659,25.8471,1660150.0
2020-10-28 15:30:00,31.81,31.85,31.52,31.57,4652800.0,25.8471,25.8796,25.6115,25.6521,4652800.0
2020-10-29 09:30:00,31.41,31.82,31.11,31.71,6062040.0,25.5221,25.8552,25.2783,25.7659,6062040.0
2020-10-29 10:00:00,31.71,32.08,31.69,32.06,2885927.0,25.7659,26.0665,25.7496,26.0502,2885927.0
2020-10-29 10:30:00,32.06,32.48,32.03,32.36,3326855.0,26.0502,26.3915,26.0259,26.294,3326855.0
2020-10-29 11:00:00,32.36,32.5,32.18,32.27,1930431.0,26.294,26.4078,26.1477,26.2209,1930431.0
2020-10-29 11:30:00,32.27,32.48,32.15,32.32,1942259.0,26.2209,26.3915,26.1234,26.2615,1942259.0
2020-10-29 12:00:00,32.32,32.53,32.26,32.45,1695038.0,26.2615,26.4321,26.2128,26.3671,1695038.0
2020-10-29 12:30:00,32.45,32.61,32.43,32.55,1919384.0,26.3671,26.4971,26.3509,26.4484,1919384.0
2020-10-29 13:00:00,32.55,32.56,32.3,32.48,1233233.0,26.4484,26.4565,26.2453,26.3915,1233233.0
2020-10-29 13:30:00,32.49,32.81,32.47,32.75,1883313.0,26.3996,26.6597,26.3834,26.6109,1883313.0
2020-10-29 14:00:00,32.76,32.93,32.75,32.84,1948060.0,26.619,26.7572,26.6109,26.684,1948060.0
2020-10-29 14:30:00,32.84,33.0,32.82,32.98,2131870.0,26.684,26.814,26.6678,26.7978,2131870.0
2020-10-29 15:00:00,32.98,33.0,32.76,32.9,1907372.0,26.7978,26.814,26.619,26.7328,1907372.0
2020-10-29 15:30:00,32.9,33.13,32.85,32.98,4113088.0,26.7328,26.9197,26.6922,26.7978,4113088.0
2020-10-30 09:30:00,32.41,33.14,32.4,33.1,4081821.0,26.3346,26.9278,26.3265,26.8953,4081821.0
2020-10-30 10:00:00,33.1,33.14,32.09,32.2,3353697.0,26.8953,26.9278,26.0746,26.164,3353697.0
2020-10-30 10:30:00,32.2,32.49,32.02,32.02,2754613.0,26.164,26.3996,26.0177,26.0177,2754613.0
2020-10-30 11:00:00,32.02,32.47,32.01,32.26,1909268.0,26.0177,26.3834,26.0096,26.2128,1909268.0
2020-10-30 11:30:00,32.25,32.48,32.13,32.47,1830097.0,26.2046,26.3915,26.1071,26.3834,1830097.0
2020-10-30 12:00:00,32.46,32.64,32.16,32.22,2110913.0,26.3753,26.5215,26.1315,26.1803,2110913.0
2020-10-30 12:30:00,32.21,32.29,32.06,32.16,1984374.0,26.1721,26.2371,26.0502,26.1315,1984374.0
2020-10-30 13:00:00,32.16,32.39,32.12,32.35,1187894.0,26.1315,26.3184,26.099,26.2859,1187894.0
2020-10-30 13:30:00,32.35,32.39,32.08,32.38,1322588.0,26.2859,26.3184,26.0665,26.3103,1322588.0
2020-10-30 14:00:00,32.38,32.72,32.35,32.41,2034338.0,26.3103,26.5865,26.2859,26.3346,2034338.0
2020-10-30 14:30:00,32.41,32.49,32.26,32.39,2028705.0,26.3346,26.3996,26.2128,26.3184,2028705.0
2020-10-30 15:00:00,32.39,32.62,32.32,32.45,1926030.0,26.3184,26.5053,26.2615,26.3671,1926030.0
2020-10-30 15:30:00,32.45,32.7,32.34,32.67,5302977.0,26.3671,26.5703,26.2778,26.5459,5302977.0
2020-11-02 09:30:00,33.14,33.19,32.57,32.91,3709981.0,26.9278,26.9684,26.4646,26.7409,3709981.0
2020-11-02 10:00:00,32.91,33.31,32.91,33.13,3095054.0,26.7409,27.0659,26.7409,26.9197,3095054.0
2020-11-02 10:30:00,33.14,33.43,33.07,33.42,2270100.0,26.9278,27.1634,26.8709,27.1553,2270100.0
2020-11-02 11:00:00,33.43,33.66,33.32,33.65,2290742.0,27.1634,27.3503,27.0741,27.3422,2290742.0
2020-11-02 11:30:00,33.65,33.88,33.6,33.84,1928800.0,27.3422,27.5291,27.3016,27.4966,1928800.0
2020-11-02 12:00:00,33.84,34.02,33.79,33.98,1783943.0,27.4966,27.6428,27.4559,27.6103,1783943.0
2020-11-02 12:30:00,33.98,34.1,33.82,34.09,2161627.0,27.6103,27.7078,27.4803,27.6997,2161627.0
2020-11-02 13:00:00,34.1,34.12,33.82,33.93,1807312.0,27.7078,27.7241,27.4803,27.5697,1807312.0
2020-11-02 13:30:00,33.92,34.08,33.9,34.03,1504637.0,27.5616,27.6916,27.5453,27.651,1504637.0
2020-11-02 14:00:00,34.02,34.33,33.97,34.33,2582679.0,27.6428,27.8947,27.6022,27.8947,2582679.0
2020-11-02 14:30:00,34.33,34.46,34.21,34.33,2103173.0,27.8947,28.0004,27.7972,27.8947,2103173.0
2020-11-02 15:00:00,34.33,34.4,34.13,34.18,2101776.0,27.8947,27.9516,27.7322,27.7728,2101776.0
2020-11-02 15:30:00,34.18,34.25,33.82,33.99,5330713.0,27.7728,27.8297,27.4803,27.6185,5330713.0
2020-11-03 09:30:00,34.49,34.49,34.07,34.13,3643604.0,28.0247,28.0247,27.6835,27.7322,3643604.0
2020-11-03 10:00:00,34.14,34.24,33.92,34.03,2436711.0,27.7403,27.8216,27.5616,27.651,2436711.0
2020-11-03 10:30:00,34.04,34.3,33.94,34.23,2100605.0,27.6591,27.8703,27.5778,27.8135,2100605.0
2020-11-03 11:00:00,34.23,34.27,33.96,33.97,2065266.0,27.8135,27.846,27.5941,27.6022,2065266.0
2020-11-03 11:30:00,33.96,34.03,33.78,33.88,2373327.0,27.5941,27.651,27.4478,27.5291,2373327.0
2020-11-03 12:00:00,33.88,33.96,33.59,33.6,1864612.0,27.5291,27.5941,27.2934,27.3016,1864612.0
2020-11-03 12:30:00,33.61,33.61,33.34,33.35,2172774.0,27.3097,27.3097,27.0903,27.0984,2172774.0
2020-11-03 13:00:00,33.36,33.52,33.36,33.41,1610221.0,27.1066,27.2366,27.1066,27.1472,1610221.0
2020-11-03 13:30:00,33.41,33.45,33.13,33.19,2097208.0,27.1472,27.1797,26.9197,26.9684,2097208.0
2020-11-03 14:00:00,33.19,33.47,33.18,33.34,2072259.0,26.9684,27.1959,26.9603,27.0903,2072259.0
2020-11-03 14:30:00,33.35,33.6,33.34,33.52,1782293.0,27.0984,27.3016,27.0903,27.2366,1782293.0
2020-11-03 15:00:00,33.52,33.53,33.25,33.4,2759690.0,27.2366,27.2447,27.0172,27.1391,2759690.0
2020-11-03 15:30:00,33.4,33.68,33.39,33.41,5002012.0,27.1391,27.3666,27.1309,27.1472,5002012.0
2020-11-04 09:30:00,33.27,33.27,32.53,32.95,5663726.0,27.0334,27.0334,26.4321,26.7734,5663726.0
2020-11-04 10:00:00,32.95,33.54,32.78,33.42,4184626.0,26.7734,27.2528,26.6353,27.1553,4184626.0
2020-11-04 10:30:00,33.43,33.89,33.38,33.82,2421122.0,27.1634,27.5372,27.1228,27.4803,2421122.0
2020-11-04 11:00:00,33.81,33.92,33.69,33.89,2204370.0,27.4722,27.5616,27.3747,27.5372,2204370.0
2020-11-04 11:30:00,33.89,33.97,33.73,33.87,1631628.0,27.5372,27.6022,27.4072,27.521,1631628.0
2020-11-04 12:00:00,33.87,34.14,33.82,34.01,1589118.0,27.521,27.7403,27.4803,27.6347,1589118.0
2020-11-04 12:30:00,34.01,34.06,33.89,33.9,1273181.0,27.6347,27.6753,27.5372,27.5453,1273181.0
2020-11-04 13:00:00,33.91,34.08,33.87,33.97,1093013.0,27.5535,27.6916,27.521,27.6022,1093013.0
2020-11-04 13:30:00,33.97,33.98,33.72,33.74,1736092.0,27.6022,27.6103,27.3991,27.4153,1736092.0
2020-11-04 14:00:00,33.75,33.77,33.52,33.63,1926480.0,27.4234,27.4397,27.2366,27.3259,1926480.0
2020-11-04 14:30:00,33.64,33.69,33.37,33.48,1845307.0,27.3341,27.3747,27.1147,27.2041,1845307.0
2020-11-04 15:00:00,33.48,33.54,33.21,33.3,1984325.0,27.2041,27.2528,26.9847,27.0578,1984325.0
2020-11-04 15:30:00,33.3,33.47,33.19,33.23,3278214.0,27.0578,27.1959,26.9684,27.0009,3278214.0
2020-11-05 09:30:00,33.37,33.64,33.2,33.34,4186471.0,27.1147,27.3341,26.9765,27.0903,4186471.0
2020-11-05 10:00:00,33.34,33.92,33.3,33.78,2461658.0,27.0903,27.5616,27.0578,27.4478,2461658.0
2020-11-05 10:30:00,33.77,33.83,33.54,33.64,1598871.0,27.4397,27.4885,27.2528,27.3341,1598871.0
2020-11-05 11:00:00,33.64,33.7,33.46,33.55,1425510.0,27.3341,27.3828,27.1878,27.2609,1425510.0
2020-11-05 11:30:00,33.55,33.67,33.44,33.52,1770136.0,27.2609,27.3584,27.1716,27.2366,1770136.0
2020-11-05 12:00:00,33.52,33.57,33.43,33.45,2163740.0,27.2366,27.2772,27.1634,27.1797,2163740.0
2020-11-05 12:30:00,33.45,33.6,33.39,33.54,1363248.0,27.1797,27.3016,27.1309,27.2528,1363248.0
2020-11-05 13:00:00,33.55,33.62,33.45,33.47,1586406.0,27.2609,27.3178,27.1797,27.1959,1586406.0
2020-11-05 13:30:00,33.48,33.61,33.47,33.57,1011705.0,27.2041,27.3097,27.1959,27.2772,1011705.0
2020-11-05 14:00:00,33.57,33.62,33.46,33.49,1638835.0,27.2772,27.3178,27.1878,27.2122,1638835.0
2020-11-05 14:30:00,33.49,33.57,33.41,33.49,1372212.0,27.2122,27.2772,27.1472,27.2122,1372212.0
2020-11-05 15:00:00,33.49,33.53,33.4,33.43,1227962.0,27.2122,27.2447,27.1391,27.1634,1227962.0
2020-11-05 15:30:00,33.43,33.43,33.14,33.17,4648587.0,27.1634,27.1634,26.9278,26.9522,4648587.0
2020-11-06 09:30:00,33.1,33.66,33.08,33.51,3161985.0,26.8953,27.3503,26.879,27.2284,3161985.0
2020-11-06 10:00:00,33.51,33.57,33.33,33.45,1602269.0,27.2284,27.2772,27.0822,27.1797,1602269.0
2020-11-06 10:30:00,33.44,33.47,33.18,33.27,1731108.0,27.1716,27.1959,26.9603,27.0334,1731108.0
2020-11-06 11:00:00,33.27,33.35,33.07,33.18,2075157.0,27.0334,27.0984,26.8709,26.9603,2075157.0
2020-11-06 11:30:00,33.18,33.36,33.11,33.18,1842461.0,26.9603,27.1066,26.9034,26.9603,1842461.0
2020-11-06 12:00:00,33.18,33.19,32.96,33.12,2850456.0,26.9603,26.9684,26.7815,26.9115,2850456.0
2020-11-06 12:30:00,33.12,33.13,32.87,32.9,1780128.0,26.9115,26.9197,26.7084,26.7328,1780128.0
2020-11-06 13:00:00,32.9,32.9,32.62,32.84,2644108.0,26.7328,26.7328,26.5053,26.684,2644108.0
2020-11-06 13:30:00,32.84,32.89,32.62,32.74,1753362.0,26.684,26.7247,26.5053,26.6028,1753362.0
2020-11-06 14:00:00,32.74,32.89,32.67,32.82,1403469.0,26.6028,26.7247,26.5459,26.6678,1403469.0
2020-11-06 14:30:00,32.82,32.86,32.71,32.77,1426254.0,26.6678,26.7003,26.5784,26.6272,1426254.0
2020-11-06 15:00:00,32.77,32.81,32.67,32.8,1778004.0,26.6272,26.6597,26.5459,26.6515,1778004.0
2020-11-06 15:30:00,32.8,33.0,32.75,32.79,3405819.0,26.6515,26.814,26.6109,26.6434,3405819.0
2020-11-09 09:30:00,36.59,38.01,36.32,36.43,14884973.0,29.7311,30.8849,29.5117,29.6011,14884973.0
2020-11-09 10:00:00,36.43,36.87,36.28,36.69,7098953.0,29.6011,29.9586,29.4792,29.8123,7098953.0
2020-11-09 10:30:00,36.7,36.95,36.37,36.38,5342903.0,29.8205,30.0236,29.5523,29.5604,5342903.0
2020-11-09 11:00:00,36.39,36.44,36.06,36.43,4429662.0,29.5686,29.6092,29.3004,29.6011,4429662.0
2020-11-09 11:30:00,36.43,36.55,36.22,36.53,2742108.0,29.6011,29.6986,29.4304,29.6823,2742108.0
2020-11-09 12:00:00,36.54,37.25,36.52,37.16,4329495.0,29.6905,30.2674,29.6742,30.1942,4329495.0
2020-11-09 12:30:00,37.17,37.27,37.05,37.1,2682061.0,30.2024,30.2836,30.1048,30.1455,2682061.0
2020-11-09 13:00:00,37.11,37.49,37.08,37.48,3245357.0,30.1536,30.4624,30.1292,30.4542,3245357.0
2020-11-09 13:30:00,37.49,37.52,36.92,37.13,2741058.0,30.4624,30.4867,29.9992,30.1699,2741058.0
2020-11-09 14:00:00,37.14,37.29,36.98,37.05,2465878.0,30.178,30.2999,30.048,30.1048,2465878.0
2020-11-09 14:30:00,37.05,37.15,36.93,37.01,2658276.0,30.1048,30.1861,30.0073,30.0723,2658276.0
2020-11-09 15:00:00,37.02,37.48,36.98,37.3,2924472.0,30.0805,30.4542,30.048,30.308,2924472.0
2020-11-09 15:30:00,37.31,37.51,36.87,36.94,7083774.0,30.3161,30.4786,29.9586,30.0155,7083774.0
2020-11-10 09:30:00,37.05,37.05,35.98,36.52,7478670.0,30.8154,30.8154,29.9255,30.3746,7478670.0
2020-11-10 10:00:00,36.52,36.78,36.38,36.73,3338339.0,30.3746,30.5908,30.2582,30.5493,3338339.0
2020-11-10 10:30:00,36.73,36.74,36.28,36.58,3542065.0,30.5493,30.5576,30.175,30.4245,3542065.0
2020-11-10 11:00:00,36.57,36.76,36.51,36.55,2373806.0,30.4162,30.5742,30.3663,30.3995,2373806.0
2020-11-10 11:30:00,36.55,36.71,36.29,36.69,2223183.0,30.3995,30.5326,30.1833,30.516,2223183.0
2020-11-10 12:00:00,36.7,36.7,36.4,36.52,2434680.0,30.5243,30.5243,30.2748,30.3746,2434680.0
2020-11-10 12:30:00,36.52,36.59,36.41,36.45,2112092.0,30.3746,30.4328,30.2831,30.3164,2112092.0
2020-11-10 13:00:00,36.44,36.47,36.12,36.22,2402214.0,30.3081,30.333,30.0419,30.1251,2402214.0
2020-11-10 13:30:00,36.22,36.42,36.19,36.4,2024325.0,30.1251,30.2914,30.1001,30.2748,2024325.0
2020-11-10 14:00:00,36.39,36.56,36.28,36.55,2644235.0,30.2665,30.4079,30.175,30.3995,2644235.0
2020-11-10 14:30:00,36.54,36.63,36.28,36.49,3299650.0,30.3912,30.4661,30.175,30.3496,3299650.0
2020-11-10 15:00:00,36.49,36.69,36.48,36.67,1923039.0,30.3496,30.516,30.3413,30.4994,1923039.0
2020-11-10 15:30:00,36.68,36.87,36.59,36.85,5765385.0,30.5077,30.6657,30.4328,30.6491,5765385.0
2020-11-11 09:30:00,37.09,37.12,36.62,36.62,4816706.0,30.8487,30.8736,30.4578,30.4578,4816706.0
2020-11-11 10:00:00,36.63,36.75,36.52,36.72,2174619.0,30.4661,30.5659,30.3746,30.5409,2174619.0
2020-11-11 10:30:00,36.73,36.84,36.61,36.65,1933769.0,30.5493,30.6407,30.4495,30.4827,1933769.0
2020-11-11 11:00:00,36.65,36.8,36.59,36.79,1795807.0,30.4827,30.6075,30.4328,30.5992,1795807.0
2020-11-11 11:30:00,36.79,36.81,36.6,36.63,1618093.0,30.5992,30.6158,30.4411,30.4661,1618093.0
2020-11-11 12:00:00,36.63,36.66,36.43,36.5,1401808.0,30.4661,30.491,30.2997,30.358,1401808.0
2020-11-11 12:30:00,36.5,36.57,36.43,36.47,1155833.0,30.358,30.4162,30.2997,30.333,1155833.0
2020-11-11 13:00:00,36.47,36.56,36.39,36.49,1478654.0,30.333,30.4079,30.2665,30.3496,1478654.0
2020-11-11 13:30:00,36.49,36.69,36.45,36.62,1409283.0,30.3496,30.516,30.3164,30.4578,1409283.0
2020-11-11 14:00:00,36.62,36.66,36.4,36.41,879845.0,30.4578,30.491,30.2748,30.2831,879845.0
2020-11-11 14:30:00,36.41,36.46,36.24,36.41,1352185.0,30.2831,30.3247,30.1417,30.2831,1352185.0
2020-11-11 15:00:00,36.41,36.45,36.2,36.23,1338474.0,30.2831,30.3164,30.1084,30.1334,1338474.0
2020-11-11 15:30:00,36.23,36.48,36.19,36.48,3218022.0,30.1334,30.3413,30.1001,30.3413,3218022.0
2020-11-12 09:30:00,35.86,36.18,35.65,36.14,3432387.0,29.8257,30.0918,29.651,30.0585,3432387.0
2020-11-12 10:00:00,36.14,36.29,35.99,36.01,1797973.0,30.0585,30.1833,29.9338,29.9504,1797973.0
2020-11-12 10:30:00,36.01,36.08,35.9,36.01,1417192.0,29.9504,30.0086,29.8589,29.9504,1417192.0
2020-11-12 11:00:00,36.01,36.18,35.81,35.99,1870976.0,29.9504,30.0918,29.7841,29.9338,1870976.0
2020-11-12 11:30:00,35.98,36.12,35.95,35.99,941580.0,29.9255,30.0419,29.9005,29.9338,941580.0
2020-11-12 12:00:00,35.99,36.08,35.8,35.86,1200771.0,29.9338,30.0086,29.7758,29.8257,1200771.0
2020-11-12 12:30:00,35.85,35.89,35.46,35.57,2067464.0,29.8173,29.8506,29.493,29.5845,2067464.0
2020-11-12 13:00:00,35.56,35.58,35.24,35.38,1973656.0,29.5761,29.5928,29.31,29.4264,1973656.0
2020-11-12 13:30:00,35.38,35.49,35.28,35.44,1308180.0,29.4264,29.5179,29.3433,29.4763,1308180.0
2020-11-12 14:00:00,35.43,35.48,35.14,35.2,1511009.0,29.468,29.5096,29.2268,29.2767,1511009.0
2020-11-12 14:30:00,35.19,35.3,34.98,35.05,1888428.0,29.2684,29.3599,29.0937,29.152,1888428.0
2020-11-12 15:00:00,35.04,35.18,34.87,35.03,1567698.0,29.1436,29.2601,29.0022,29.1353,1567698.0
2020-11-12 15:30:00,35.04,35.24,34.88,35.23,3972894.0,29.1436,29.31,29.0106,29.3017,3972894.0
2020-11-13 09:30:00,35.4,35.66,35.38,35.64,2221188.0,29.4431,29.6593,29.4264,29.6427,2221188.0
2020-11-13 10:00:00,35.64,35.98,35.64,35.96,2411611.0,29.6427,29.9255,29.6427,29.9088,2411611.0
2020-11-13 10:30:00,35.97,36.12,35.92,36.01,1508628.0,29.9171,30.0419,29.8756,29.9504,1508628.0
2020-11-13 11:00:00,36.02,36.09,35.83,36.0,1344368.0,29.9587,30.017,29.8007,29.9421,1344368.0
2020-11-13 11:30:00,36.0,36.02,35.83,35.85,1299127.0,29.9421,29.9587,29.8007,29.8173,1299127.0
2020-11-13 12:00:00,35.85,36.01,35.84,36.0,1016758.0,29.8173,29.9504,29.809,29.9421,1016758.0
2020-11-13 12:30:00,36.01,36.08,35.84,36.08,1403478.0,29.9504,30.0086,29.809,30.0086,1403478.0
2020-11-13 13:00:00,36.08,36.22,36.05,36.16,1238786.0,30.0086,30.1251,29.9837,30.0752,1238786.0
2020-11-13 13:30:00,36.16,36.25,36.1,36.15,1004326.0,30.0752,30.15,30.0253,30.0669,1004326.0
2020-11-13 14:00:00,36.15,36.2,36.04,36.12,1489458.0,30.0669,30.1084,29.9754,30.0419,1489458.0
2020-11-13 14:30:00,36.12,36.21,36.08,36.13,1166045.0,30.0419,30.1168,30.0086,30.0502,1166045.0
2020-11-13 15:00:00,36.13,36.21,36.02,36.05,1283314.0,30.0502,30.1168,29.9587,29.9837,1283314.0
2020-11-13 15:30:00,36.05,36.23,36.02,36.08,3984911.0,29.9837,30.1334,29.9587,30.0086,3984911.0
2020-11-16 09:30:00,37.59,37.75,37.1,37.29,5421699.0,31.2645,31.3976,30.857,31.015,5421699.0
2020-11-16 10:00:00,37.28,37.74,37.25,37.64,2684685.0,31.0067,31.3893,30.9818,31.3061,2684685.0
2020-11-16 10:30:00,37.64,37.88,37.59,37.84,2314136.0,31.3061,31.5057,31.2645,31.4725,2314136.0
2020-11-16 11:00:00,37.83,37.99,37.72,37.98,2245589.0,31.4642,31.5972,31.3727,31.5889,2245589.0
2020-11-16 11:30:00,37.98,38.15,37.95,38.07,2135382.0,31.5889,31.7303,31.564,31.6638,2135382.0
2020-11-16 12:00:00,38.07,38.08,37.89,37.89,1408027.0,31.6638,31.6721,31.5141,31.5141,1408027.0
2020-11-16 12:30:00,37.9,38.05,37.86,37.97,1559557.0,31.5224,31.6471,31.4891,31.5806,1559557.0
2020-11-16 13:00:00,37.97,38.08,37.92,38.01,1846801.0,31.5806,31.6721,31.539,31.6139,1846801.0
2020-11-16 13:30:00,38.01,38.01,37.66,37.82,2071570.0,31.6139,31.6139,31.3228,31.4558,2071570.0
2020-11-16 14:00:00,37.81,38.13,37.74,38.13,1330451.0,31.4475,31.7137,31.3893,31.7137,1330451.0
2020-11-16 14:30:00,38.13,38.17,38.02,38.12,1807123.0,31.7137,31.7469,31.6222,31.7054,1807123.0
2020-11-16 15:00:00,38.13,38.13,37.81,37.82,2145351.0,31.7137,31.7137,31.4475,31.4558,2145351.0
2020-11-16 15:30:00,37.82,38.17,37.79,38.16,4724286.0,31.4558,31.7469,31.4309,31.7386,4724286.0
2020-11-17 09:30:00,37.81,37.88,37.38,37.43,2807267.0,31.4475,31.5057,31.0899,31.1315,2807267.0
2020-11-17 10:00:00,37.42,37.98,37.38,37.98,1629787.0,31.1231,31.5889,31.0899,31.5889,1629787.0
2020-11-17 10:30:00,37.98,38.19,37.87,38.17,1497205.0,31.5889,31.7636,31.4974,31.7469,1497205.0
2020-11-17 11:00:00,38.17,38.41,38.15,38.35,1985494.0,31.7469,31.9466,31.7303,31.8967,1985494.0
2020-11-17 11:30:00,38.34,38.4,38.17,38.32,1341638.0,31.8883,31.9382,31.7469,31.8717,1341638.0
2020-11-17 12:00:00,38.32,38.71,38.28,38.62,1618339.0,31.8717,32.1961,31.8384,32.1212,1618339.0
2020-11-17 12:30:00,38.63,38.64,38.44,38.47,1171732.0,32.1295,32.1379,31.9715,31.9965,1171732.0
2020-11-17 13:00:00,38.47,38.49,38.33,38.41,954629.0,31.9965,32.0131,31.88,31.9466,954629.0
2020-11-17 13:30:00,38.4,38.58,38.36,38.43,980499.0,31.9382,32.0879,31.905,31.9632,980499.0
2020-11-17 14:00:00,38.43,38.69,38.42,38.63,1501615.0,31.9632,32.1794,31.9549,32.1295,1501615.0
2020-11-17 14:30:00,38.63,38.68,38.57,38.63,951213.0,32.1295,32.1711,32.0796,32.1295,951213.0
2020-11-17 15:00:00,38.63,38.63,38.32,38.37,1571237.0,32.1295,32.1295,31.8717,31.9133,1571237.0
2020-11-17 15:30:00,38.36,38.69,38.31,38.67,3459685.0,31.905,32.1794,31.8634,32.1628,3459685.0
2020-11-18 09:30:00,39.02,39.12,38.65,38.84,3449105.0,32.4539,32.5371,32.1462,32.3042,3449105.0
2020-11-18 10:00:00,38.84,39.13,38.57,38.68,2860548.0,32.3042,32.5454,32.0796,32.1711,2860548.0
2020-11-18 10:30:00,38.69,38.76,38.33,38.42,3010251.0,32.1794,32.2377,31.88,31.9549,3010251.0
2020-11-18 11:00:00,38.43,38.72,38.39,38.6,1576445.0,31.9632,32.2044,31.9299,32.1046,1576445.0
2020-11-18 11:30:00,38.59,38.85,38.54,38.64,1370035.0,32.0963,32.3125,32.0547,32.1379,1370035.0
2020-11-18 12:00:00,38.64,38.68,38.33,38.34,1149211.0,32.1379,32.1711,31.88,31.8883,1149211.0
2020-11-18 12:30:00,38.34,38.37,38.21,38.28,1349184.0,31.8883,31.9133,31.7802,31.8384,1349184.0
2020-11-18 13:00:00,38.28,38.41,38.15,38.16,1130762.0,31.8384,31.9466,31.7303,31.7386,1130762.0
2020-11-18 13:30:00,38.17,38.35,38.08,38.15,1235330.0,31.7469,31.8967,31.6721,31.7303,1235330.0
2020-11-18 14:00:00,38.16,38.26,37.8,37.89,1562177.0,31.7386,31.8218,31.4392,31.5141,1562177.0
2020-11-18 14:30:00,37.88,37.96,37.79,37.8,1386626.0,31.5057,31.5723,31.4309,31.4392,1386626.0
2020-11-18 15:00:00,37.81,37.9,37.58,37.59,1644040.0,31.4475,31.5224,31.2562,31.2645,1644040.0
2020-11-18 15:30:00,37.58,37.59,37.2,37.2,4086591.0,31.2562,31.2645,30.9402,30.9402,4086591.0
2020-11-19 09:30:00,36.86,37.43,36.56,37.38,3162573.0,30.6574,31.1315,30.4079,31.0899,3162573.0
2020-11-19 10:00:00,37.37,37.44,36.87,36.9,1525606.0,31.0816,31.1398,30.6657,30.6907,1525606.0
2020-11-19 10:30:00,36.9,37.25,36.83,37.09,1443585.0,30.6907,30.9818,30.6324,30.8487,1443585.0
2020-11-19 11:00:00,37.09,37.25,37.02,37.11,935520.0,30.8487,30.9818,30.7905,30.8653,935520.0
2020-11-19 11:30:00,37.1,37.24,36.98,37.11,1137902.0,30.857,30.9734,30.7572,30.8653,1137902.0
2020-11-19 12:00:00,37.1,37.13,36.86,36.97,1713023.0,30.857,30.8819,30.6574,30.7489,1713023.0
2020-11-19 12:30:00,36.97,37.04,36.85,37.01,1034410.0,30.7489,30.8071,30.6491,30.7821,1034410.0
2020-11-19 13:00:00,37.02,37.24,37.0,37.1,1449756.0,30.7905,30.9734,30.7738,30.857,1449756.0
2020-11-19 13:30:00,37.11,37.21,37.04,37.05,1151022.0,30.8653,30.9485,30.8071,30.8154,1151022.0
2020-11-19 14:00:00,37.06,37.2,37.04,37.07,1062999.0,30.8237,30.9402,30.8071,30.832,1062999.0
2020-11-19 14:30:00,37.08,37.42,37.07,37.27,1452666.0,30.8404,31.1231,30.832,30.9984,1452666.0
2020-11-19 15:00:00,37.28,37.32,37.17,37.29,1363630.0,31.0067,31.04,30.9152,31.015,1363630.0
2020-11-19 15:30:00,37.3,37.5,37.28,37.39,2769557.0,31.0233,31.1897,31.0067,31.0982,2769557.0
2020-11-20 09:30:00,37.35,37.41,36.94,37.04,2857371.0,31.0649,31.1148,30.7239,30.8071,2857371.0
2020-11-20 10:00:00,37.05,37.09,36.78,36.97,1679056.0,30.8154,30.8487,30.5908,30.7489,1679056.0
2020-11-20 10:30:00,36.98,37.03,36.87,37.0,885066.0,30.7572,30.7988,30.6657,30.7738,885066.0
2020-11-20 11:00:00,36.99,37.11,36.9,37.02,951133.0,30.7655,30.8653,30.6907,30.7905,951133.0
2020-11-20 11:30:00,37.03,37.12,36.94,37.06,625619.0,30.7988,30.8736,30.7239,30.8237,625619.0
2020-11-20 12:00:00,37.05,37.06,36.92,36.96,475377.0,30.8154,30.8237,30.7073,30.7406,475377.0
2020-11-20 12:30:00,36.96,36.97,36.84,36.91,711590.0,30.7406,30.7489,30.6407,30.699,711590.0
2020-11-20 13:00:00,36.91,37.05,36.9,37.04,579012.0,30.699,30.8154,30.6907,30.8071,579012.0
2020-11-20 13:30:00,37.04,37.11,37.0,37.05,600792.0,30.8071,30.8653,30.7738,30.8154,600792.0
2020-11-20 14:00:00,37.05,37.2,36.99,37.17,867568.0,30.8154,30.9402,30.7655,30.9152,867568.0
2020-11-20 14:30:00,37.17,37.22,37.06,37.14,754359.0,30.9152,30.9568,30.8237,30.8903,754359.0
2020-11-20 15:00:00,37.14,37.16,36.94,36.97,886790.0,30.8903,30.9069,30.7239,30.7489,886790.0
2020-11-20 15:30:00,36.97,37.2,36.93,36.95,2379111.0,30.7489,30.9402,30.7156,30.7322,2379111.0
2020-11-23 09:30:00,37.5,38.05,37.28,38.01,3245693.0,31.1897,31.6471,31.0067,31.6139,3245693.0
2020-11-23 10:00:00,38.01,38.25,37.92,37.98,1803645.0,31.6139,31.8135,31.539,31.5889,1803645.0
2020-11-23 10:30:00,37.98,38.47,37.96,38.33,1761429.0,31.5889,31.9965,31.5723,31.88,1761429.0
2020-11-23 11:00:00,38.32,38.5,38.15,38.45,1679563.0,31.8717,32.0214,31.7303,31.9798,1679563.0
2020-11-23 11:30:00,38.44,38.47,38.22,38.4,1346159.0,31.9715,31.9965,31.7885,31.9382,1346159.0
2020-11-23 12:00:00,38.4,38.63,38.34,38.55,1221255.0,31.9382,32.1295,31.8883,32.063,1221255.0
2020-11-23 12:30:00,38.56,38.72,38.48,38.72,1343574.0,32.0713,32.2044,32.0048,32.2044,1343574.0
2020-11-23 13:00:00,38.71,38.84,38.67,38.71,1252176.0,32.1961,32.3042,32.1628,32.1961,1252176.0
2020-11-23 13:30:00,38.72,38.77,38.64,38.76,838519.0,32.2044,32.246,32.1379,32.2377,838519.0
2020-11-23 14:00:00,38.76,38.86,38.7,38.86,1011902.0,32.2377,32.3208,32.1878,32.3208,1011902.0
2020-11-23 14:30:00,38.85,39.18,38.85,39.18,1921997.0,32.3125,32.587,32.3125,32.587,1921997.0
2020-11-23 15:00:00,39.18,39.28,39.09,39.14,1882130.0,32.587,32.6702,32.5121,32.5537,1882130.0
2020-11-23 15:30:00,39.15,39.43,39.06,39.36,4337542.0,32.562,32.7949,32.4872,32.7367,4337542.0
2020-11-24 09:30:00,40.51,41.12,40.22,41.06,6627481.0,33.6932,34.2005,33.452,34.1506,6627481.0
2020-11-24 10:00:00,41.06,41.48,41.01,41.18,4517746.0,34.1506,34.5,34.109,34.2504,4517746.0
2020-11-24 10:30:00,41.18,41.56,41.16,41.47,2964827.0,34.2504,34.5665,34.2338,34.4916,2964827.0
2020-11-24 11:00:00,41.47,41.55,41.31,41.42,2781013.0,34.4916,34.5582,34.3586,34.45,2781013.0
2020-11-24 11:30:00,41.42,41.72,41.29,41.69,2261776.0,34.45,34.6996,34.3419,34.6746,2261776.0
2020-11-24 12:00:00,41.69,41.79,41.5,41.63,2169520.0,34.6746,34.7578,34.5166,34.6247,2169520.0
2020-11-24 12:30:00,41.63,41.82,41.57,41.75,1878919.0,34.6247,34.7827,34.5748,34.7245,1878919.0
2020-11-24 13:00:00,41.76,41.97,41.72,41.86,2075640.0,34.7328,34.9075,34.6996,34.816,2075640.0
2020-11-24 13:30:00,41.86,41.96,41.7,41.72,1868582.0,34.816,34.8992,34.6829,34.6996,1868582.0
2020-11-24 14:00:00,41.71,41.74,41.52,41.68,2071657.0,34.6912,34.7162,34.5332,34.6663,2071657.0
2020-11-24 14:30:00,41.68,42.0,41.61,42.0,2575007.0,34.6663,34.9324,34.6081,34.9324,2575007.0
2020-11-24 15:00:00,42.0,42.08,41.85,41.93,2845474.0,34.9324,34.999,34.8077,34.8742,2845474.0
2020-11-24 15:30:00,41.93,42.01,41.83,41.99,4735290.0,34.8742,34.9408,34.7911,34.9241,4735290.0
2020-11-25 09:30:00,41.67,41.71,40.7,40.86,4678742.0,34.658,34.6912,33.8512,33.9843,4678742.0
2020-11-25 10:00:00,40.86,41.1,40.65,41.07,2639790.0,33.9843,34.1839,33.8096,34.1589,2639790.0
2020-11-25 10:30:00,41.07,41.44,41.0,41.38,1977584.0,34.1589,34.4667,34.1007,34.4168,1977584.0
2020-11-25 11:00:00,41.37,41.39,40.89,40.95,1683498.0,34.4085,34.4251,34.0092,34.0591,1683498.0
2020-11-25 11:30:00,40.95,41.13,40.86,41.03,1459147.0,34.0591,34.2088,33.9843,34.1257,1459147.0
2020-11-25 12:00:00,41.02,41.06,40.69,40.76,1360842.0,34.1174,34.1506,33.8429,33.9011,1360842.0
2020-11-25 12:30:00,40.77,40.94,40.75,40.94,828845.0,33.9094,34.0508,33.8928,34.0508,828845.0
2020-11-25 13:00:00,40.94,41.04,40.82,40.97,955857.0,34.0508,34.134,33.951,34.0758,955857.0
2020-11-25 13:30:00,40.97,41.07,40.9,41.02,924833.0,34.0758,34.1589,34.0176,34.1174,924833.0
2020-11-25 14:00:00,41.02,41.03,40.78,40.94,1187059.0,34.1174,34.1257,33.9177,34.0508,1187059.0
2020-11-25 14:30:00,40.93,40.95,40.84,40.88,983788.0,34.0425,34.0591,33.9676,34.0009,983788.0
2020-11-25 15:00:00,40.88,41.01,40.87,40.91,1170591.0,34.0009,34.109,33.9926,34.0259,1170591.0
2020-11-25 15:30:00,40.91,40.94,40.78,40.8,2536998.0,34.0259,34.0508,33.9177,33.9344,2536998.0
2020-11-27 09:30:00,40.7,40.94,40.54,40.72,2345640.0,33.8512,34.0508,33.7181,33.8678,2345640.0
2020-11-27 10:00:00,40.72,40.78,40.24,40.36,2090005.0,33.8678,33.9177,33.4686,33.5684,2090005.0
2020-11-27 10:30:00,40.37,40.41,40.2,40.32,1337530.0,33.5767,33.61,33.4353,33.5351,1337530.0
2020-11-27 11:00:00,40.32,40.38,40.06,40.09,1507318.0,33.5351,33.5851,33.3189,33.3439,1507318.0
2020-11-27 11:30:00,40.09,40.34,40.02,40.12,1288691.0,33.3439,33.5518,33.2856,33.3688,1288691.0
2020-11-27 12:00:00,40.13,40.14,39.86,39.9,1479959.0,33.3771,33.3854,33.1526,33.1858,1479959.0
2020-11-27 12:30:00,39.9,40.24,39.87,40.22,2155775.0,33.1858,33.4686,33.1609,33.452,2155775.0
2020-11-30 09:30:00,39.81,39.88,39.41,39.51,2931576.0,33.111,33.1692,32.7783,32.8615,2931576.0
2020-11-30 10:00:00,39.51,39.73,38.92,38.95,2661533.0,32.8615,33.0444,32.3707,32.3957,2661533.0
2020-11-30 10:30:00,38.95,39.01,38.63,38.91,2590824.0,32.3957,32.4456,32.1295,32.3624,2590824.0
2020-11-30 11:00:00,38.91,38.95,38.71,38.73,1716853.0,32.3624,32.3957,32.1961,32.2127,1716853.0
2020-11-30 11:30:00,38.72,38.79,38.51,38.52,2235337.0,32.2044,32.2626,32.0297,32.038,2235337.0
2020-11-30 12:00:00,38.51,38.62,38.41,38.53,1743451.0,32.0297,32.1212,31.9466,32.0464,1743451.0
2020-11-30 12:30:00,38.52,38.64,38.51,38.57,1246788.0,32.038,32.1379,32.0297,32.0796,1246788.0
2020-11-30 13:00:00,38.57,38.59,38.45,38.52,1365208.0,32.0796,32.0963,31.9798,32.038,1365208.0
2020-11-30 13:30:00,38.52,38.64,38.48,38.6,1574953.0,32.038,32.1379,32.0048,32.1046,1574953.0
2020-11-30 14:00:00,38.59,38.59,38.42,38.48,1651762.0,32.0963,32.0963,31.9549,32.0048,1651762.0
2020-11-30 14:30:00,38.48,38.55,38.23,38.41,1919708.0,32.0048,32.063,31.7968,31.9466,1919708.0
2020-11-30 15:00:00,38.41,38.45,38.21,38.28,1944682.0,31.9466,31.9798,31.7802,31.8384,1944682.0
2020-11-30 15:30:00,38.28,38.28,37.97,38.12,5758174.0,31.8384,31.8384,31.5806,31.7054,5758174.0
2020-12-01 09:30:00,38.96,39.41,38.77,39.14,4113042.0,32.404,32.7783,32.246,32.5537,4113042.0
2020-12-01 10:00:00,39.14,39.65,38.91,39.64,2407795.0,32.5537,32.9779,32.3624,32.9696,2407795.0
2020-12-01 10:30:00,39.63,39.65,39.33,39.54,2894575.0,32.9613,32.9779,32.7117,32.8864,2894575.0
2020-12-01 11:00:00,39.54,39.64,39.2,39.2,2235472.0,32.8864,32.9696,32.6036,32.6036,2235472.0
2020-12-01 11:30:00,39.2,39.25,39.0,39.02,2099760.0,32.6036,32.6452,32.4373,32.4539,2099760.0
2020-12-01 12:00:00,39.02,39.07,38.85,38.96,1474599.0,32.4539,32.4955,32.3125,32.404,1474599.0
2020-12-01 12:30:00,38.96,38.97,38.81,38.83,1158389.0,32.404,32.4123,32.2792,32.2959,1158389.0
2020-12-01 13:00:00,38.83,38.85,38.63,38.63,1272863.0,32.2959,32.3125,32.1295,32.1295,1272863.0
2020-12-01 13:30:00,38.64,38.7,38.48,38.58,1180541.0,32.1379,32.1878,32.0048,32.0879,1180541.0
2020-12-01 14:00:00,38.58,38.85,38.55,38.84,1155594.0,32.0879,32.3125,32.063,32.3042,1155594.0
2020-12-01 14:30:00,38.85,38.89,38.74,38.77,955555.0,32.3125,32.3458,32.221,32.246,955555.0
2020-12-01 15:00:00,38.77,38.79,38.6,38.71,1034875.0,32.246,32.2626,32.1046,32.1961,1034875.0
2020-12-01 15:30:00,38.71,38.75,38.47,38.5,2442453.0,32.1961,32.2293,31.9965,32.0214,2442453.0
2020-12-02 09:30:00,38.39,38.88,38.34,38.84,2484410.0,31.9299,32.3375,31.8883,32.3042,2484410.0
2020-12-02 10:00:00,38.84,39.35,38.82,39.34,2066844.0,32.3042,32.7284,32.2876,32.7201,2066844.0
2020-12-02 10:30:00,39.35,39.88,39.32,39.86,2463578.0,32.7284,33.1692,32.7034,33.1526,2463578.0
2020-12-02 11:00:00,39.86,40.07,39.8,40.07,2319856.0,33.1526,33.3272,33.1027,33.3272,2319856.0
2020-12-02 11:30:00,40.06,40.39,40.0,40.36,1939079.0,33.3189,33.5934,33.269,33.5684,1939079.0
2020-12-02 12:00:00,40.35,40.42,40.14,40.21,1301685.0,33.5601,33.6183,33.3854,33.4437,1301685.0
2020-12-02 12:30:00,40.21,40.3,40.14,40.23,1314130.0,33.4437,33.5185,33.3854,33.4603,1314130.0
2020-12-02 13:00:00,40.23,40.29,40.13,40.18,1319576.0,33.4603,33.5102,33.3771,33.4187,1319576.0
2020-12-02 13:30:00,40.18,40.24,39.92,39.94,1226605.0,33.4187,33.4686,33.2025,33.2191,1226605.0
2020-12-02 14:00:00,39.93,40.11,39.9,40.09,1025096.0,33.2108,33.3605,33.1858,33.3439,1025096.0
2020-12-02 14:30:00,40.08,40.22,40.08,40.16,1071214.0,33.3355,33.452,33.3355,33.4021,1071214.0
2020-12-02 15:00:00,40.16,40.18,39.92,39.97,1089516.0,33.4021,33.4187,33.2025,33.244,1089516.0
2020-12-02 15:30:00,39.96,40.15,39.9,39.94,3252585.0,33.2357,33.3938,33.1858,33.2191,3252585.0
2020-12-03 09:30:00,40.07,40.19,39.73,39.91,2571619.0,33.3272,33.427,33.0444,33.1941,2571619.0
2020-12-03 10:00:00,39.91,40.19,39.75,40.18,1692970.0,33.1941,33.427,33.0611,33.4187,1692970.0
2020-12-03 10:30:00,40.17,40.5,40.14,40.5,1684773.0,33.4104,33.6849,33.3854,33.6849,1684773.0
2020-12-03 11:00:00,40.5,40.58,40.33,40.52,1375740.0,33.6849,33.7514,33.5435,33.7015,1375740.0
2020-12-03 11:30:00,40.52,40.52,40.11,40.18,1453652.0,33.7015,33.7015,33.3605,33.4187,1453652.0
2020-12-03 12:00:00,40.18,40.36,40.13,40.33,1082365.0,33.4187,33.5684,33.3771,33.5435,1082365.0
2020-12-03 12:30:00,40.32,40.56,40.31,40.56,1062067.0,33.5351,33.7348,33.5268,33.7348,1062067.0
2020-12-03 13:00:00,40.56,40.58,40.34,40.37,863402.0,33.7348,33.7514,33.5518,33.5767,863402.0
2020-12-03 13:30:00,40.37,40.43,40.11,40.18,911411.0,33.5767,33.6266,33.3605,33.4187,911411.0
2020-12-03 14:00:00,40.19,40.48,40.16,40.46,1130676.0,33.427,33.6682,33.4021,33.6516,1130676.0
2020-12-03 14:30:00,40.47,40.56,40.35,40.5,970324.0,33.6599,33.7348,33.5601,33.6849,970324.0
2020-12-03 15:00:00,40.49,40.64,40.39,40.62,1328086.0,33.6765,33.8013,33.5934,33.7847,1328086.0
2020-12-03 15:30:00,40.62,40.62,39.9,40.23,4011131.0,33.7847,33.7847,33.1858,33.4603,4011131.0
2020-12-04 09:30:00,40.77,41.26,40.65,41.21,3600223.0,33.9094,34.317,33.8096,34.2754,3600223.0
2020-12-04 10:00:00,41.21,41.69,41.14,41.64,2382661.0,34.2754,34.6746,34.2172,34.633,2382661.0
2020-12-04 10:30:00,41.65,41.75,41.34,41.62,2424347.0,34.6413,34.7245,34.3835,34.6164,2424347.0
2020-12-04 11:00:00,41.62,41.76,41.42,41.61,2198023.0,34.6164,34.7328,34.45,34.6081,2198023.0
2020-12-04 11:30:00,41.62,41.73,41.52,41.55,1370556.0,34.6164,34.7079,34.5332,34.5582,1370556.0
2020-12-04 12:00:00,41.54,41.59,41.21,41.32,1297141.0,34.5499,34.5914,34.2754,34.3669,1297141.0
2020-12-04 12:30:00,41.33,41.34,41.11,41.26,1237154.0,34.3752,34.3835,34.1922,34.317,1237154.0
2020-12-04 13:00:00,41.26,41.38,41.25,41.28,1004130.0,34.317,34.4168,34.3087,34.3336,1004130.0
2020-12-04 13:30:00,41.28,41.52,41.26,41.39,998715.0,34.3336,34.5332,34.317,34.4251,998715.0
2020-12-04 14:00:00,41.4,41.55,41.39,41.52,955054.0,34.4334,34.5582,34.4251,34.5332,955054.0
2020-12-04 14:30:00,41.52,41.61,41.38,41.55,1223588.0,34.5332,34.6081,34.4168,34.5582,1223588.0
2020-12-04 15:00:00,41.56,41.59,41.23,41.37,1442179.0,34.5665,34.5914,34.292,34.4085,1442179.0
2020-12-04 15:30:00,41.37,41.7,41.36,41.69,3235623.0,34.4085,34.6829,34.4001,34.6746,3235623.0
2020-12-07 09:30:00,41.12,41.5,40.69,40.9,2039512.0,34.2005,34.5166,33.8429,34.0176,2039512.0
2020-12-07 10:00:00,40.9,41.03,40.75,40.88,1446519.0,34.0176,34.1257,33.8928,34.0009,1446519.0
2020-12-07 10:30:00,40.88,41.33,40.87,41.18,1317544.0,34.0009,34.3752,33.9926,34.2504,1317544.0
2020-12-07 11:00:00,41.18,41.36,41.09,41.32,915492.0,34.2504,34.4001,34.1756,34.3669,915492.0
2020-12-07 11:30:00,41.33,41.39,41.07,41.2,1165070.0,34.3752,34.4251,34.1589,34.2671,1165070.0
2020-12-07 12:00:00,41.19,41.3,41.08,41.09,963218.0,34.2588,34.3502,34.1673,34.1756,963218.0
2020-12-07 12:30:00,41.08,41.15,41.07,41.1,662086.0,34.1673,34.2255,34.1589,34.1839,662086.0
2020-12-07 13:00:00,41.1,41.17,41.0,41.0,873158.0,34.1839,34.2421,34.1007,34.1007,873158.0
2020-12-07 13:30:00,41.01,41.1,40.86,40.92,873595.0,34.109,34.1839,33.9843,34.0342,873595.0
2020-12-07 14:00:00,40.93,41.09,40.89,41.04,870735.0,34.0425,34.1756,34.0092,34.134,870735.0
2020-12-07 14:30:00,41.04,41.09,40.93,40.94,815767.0,34.134,34.1756,34.0425,34.0508,815767.0
2020-12-07 15:00:00,40.95,40.97,40.81,40.94,1132248.0,34.0591,34.0758,33.9427,34.0508,1132248.0
2020-12-07 15:30:00,40.94,41.03,40.72,40.91,3104221.0,34.0508,34.1257,33.8678,34.0259,3104221.0
2020-12-08 09:30:00,40.53,41.98,40.44,41.83,4200925.0,33.7098,34.9158,33.635,34.7911,4200925.0
2020-12-08 10:00:00,41.83,42.43,41.61,42.41,3536879.0,34.7911,35.2901,34.6081,35.2735,3536879.0
2020-12-08 10:30:00,42.41,42.54,42.27,42.52,2124410.0,35.2735,35.3816,35.157,35.3649,2124410.0
2020-12-08 11:00:00,42.51,42.59,42.25,42.29,1741548.0,35.3566,35.4232,35.1404,35.1736,1741548.0
2020-12-08 11:30:00,42.29,42.33,42.15,42.21,1279774.0,35.1736,35.2069,35.0572,35.1071,1279774.0
2020-12-08 12:00:00,42.22,42.46,42.13,42.39,1241222.0,35.1154,35.315,35.0406,35.2568,1241222.0
2020-12-08 12:30:00,42.4,42.45,42.25,42.26,1084343.0,35.2651,35.3067,35.1404,35.1487,1084343.0
2020-12-08 13:00:00,42.26,42.31,42.14,42.23,1204590.0,35.1487,35.1903,35.0489,35.1237,1204590.0
2020-12-08 13:30:00,42.23,42.32,42.1,42.14,989679.0,35.1237,35.1986,35.0156,35.0489,989679.0
2020-12-08 14:00:00,42.15,42.39,42.07,42.31,1169184.0,35.0572,35.2568,34.9907,35.1903,1169184.0
2020-12-08 14:30:00,42.31,42.36,42.15,42.24,1067986.0,35.1903,35.2319,35.0572,35.1321,1067986.0
2020-12-08 15:00:00,42.24,42.32,42.2,42.28,1129981.0,35.1321,35.1986,35.0988,35.1653,1129981.0
2020-12-08 15:30:00,42.28,42.38,42.21,42.24,3304429.0,35.1653,35.2485,35.1071,35.1321,3304429.0
2020-12-09 09:30:00,42.71,43.42,42.71,43.42,4129116.0,35.523,36.1135,35.523,36.1135,4129116.0
2020-12-09 10:00:00,43.42,43.73,43.29,43.49,3154343.0,36.1135,36.3713,36.0054,36.1717,3154343.0
2020-12-09 10:30:00,43.5,43.5,42.83,42.89,3162550.0,36.18,36.18,35.6228,35.6727,3162550.0
2020-12-09 11:00:00,42.88,42.9,42.48,42.61,2122211.0,35.6644,35.681,35.3317,35.4398,2122211.0
2020-12-09 11:30:00,42.61,43.36,42.38,43.34,4083753.0,35.4398,36.0636,35.2485,36.047,4083753.0
2020-12-09 12:00:00,43.34,43.52,43.23,43.23,2074231.0,36.047,36.1967,35.9555,35.9555,2074231.0
2020-12-09 12:30:00,43.23,43.47,43.17,43.39,1482952.0,35.9555,36.1551,35.9056,36.0885,1482952.0
2020-12-09 13:00:00,43.38,43.39,42.99,43.05,1213647.0,36.0802,36.0885,35.7559,35.8058,1213647.0
2020-12-09 13:30:00,43.05,43.05,42.53,42.54,1930153.0,35.8058,35.8058,35.3733,35.3816,1930153.0
2020-12-09 14:00:00,42.53,42.91,42.46,42.87,1710694.0,35.3733,35.6893,35.315,35.656,1710694.0
2020-12-09 14:30:00,42.86,42.91,42.7,42.78,1101874.0,35.6477,35.6893,35.5147,35.5812,1101874.0
2020-12-09 15:00:00,42.77,42.84,42.66,42.67,1153882.0,35.5729,35.6311,35.4814,35.4897,1153882.0
2020-12-09 15:30:00,42.66,43.0,42.66,42.79,3320582.0,35.4814,35.7642,35.4814,35.5895,3320582.0
2020-12-10 09:30:00,43.2,43.79,42.76,43.73,5342188.0,35.9305,36.4212,35.5646,36.3713,5342188.0
2020-12-10 10:00:00,43.74,44.25,43.68,44.17,3526816.0,36.3796,36.8038,36.3297,36.7373,3526816.0
2020-12-10 10:30:00,44.18,44.39,44.08,44.38,3309227.0,36.7456,36.9203,36.6624,36.912,3309227.0
2020-12-10 11:00:00,44.38,44.47,44.2,44.3,1932756.0,36.912,36.9868,36.7622,36.8454,1932756.0
2020-12-10 11:30:00,44.3,44.33,43.77,43.98,2188735.0,36.8454,36.8704,36.4046,36.5793,2188735.0
2020-12-10 12:00:00,43.98,44.09,43.9,43.98,1496577.0,36.5793,36.6708,36.5127,36.5793,1496577.0
2020-12-10 12:30:00,43.97,44.05,43.72,43.76,1101886.0,36.5709,36.6375,36.363,36.3963,1101886.0
2020-12-10 13:00:00,43.76,43.8,43.55,43.63,1445763.0,36.3963,36.4296,36.2216,36.2882,1445763.0
2020-12-10 13:30:00,43.63,43.79,43.51,43.52,1276082.0,36.2882,36.4212,36.1884,36.1967,1276082.0
2020-12-10 14:00:00,43.52,43.57,43.37,43.48,1314493.0,36.1967,36.2383,36.0719,36.1634,1314493.0
2020-12-10 14:30:00,43.48,43.77,43.44,43.67,1127930.0,36.1634,36.4046,36.1301,36.3214,1127930.0
2020-12-10 15:00:00,43.67,43.98,43.65,43.87,1493583.0,36.3214,36.5793,36.3048,36.4878,1493583.0
2020-12-10 15:30:00,43.86,44.05,43.8,44.0,3215416.0,36.4795,36.6375,36.4296,36.5959,3215416.0
2020-12-11 09:30:00,43.7,43.85,43.23,43.48,2738791.0,36.3464,36.4711,35.9555,36.1634,2738791.0
2020-12-11 10:00:00,43.49,43.72,43.3,43.56,1794702.0,36.1717,36.363,36.0137,36.2299,1794702.0
2020-12-11 10:30:00,43.56,43.93,43.5,43.56,2122104.0,36.2299,36.5377,36.18,36.2299,2122104.0
2020-12-11 11:00:00,43.57,43.67,43.44,43.47,1486325.0,36.2383,36.3214,36.1301,36.1551,1486325.0
2020-12-11 11:30:00,43.47,43.57,43.3,43.49,1200769.0,36.1551,36.2383,36.0137,36.1717,1200769.0
2020-12-11 12:00:00,43.49,43.56,43.21,43.29,1572502.0,36.1717,36.2299,35.9388,36.0054,1572502.0
2020-12-11 12:30:00,43.28,43.47,43.21,43.45,841086.0,35.9971,36.1551,35.9388,36.1384,841086.0
2020-12-11 13:00:00,43.45,43.6,43.36,43.46,806195.0,36.1384,36.2632,36.0636,36.1468,806195.0
2020-12-11 13:30:00,43.46,43.66,43.42,43.64,644112.0,36.1468,36.3131,36.1135,36.2965,644112.0
2020-12-11 14:00:00,43.63,43.75,43.55,43.6,782929.0,36.2882,36.388,36.2216,36.2632,782929.0
2020-12-11 14:30:00,43.61,43.72,43.57,43.66,691120.0,36.2715,36.363,36.2383,36.3131,691120.0
2020-12-11 15:00:00,43.66,43.82,43.56,43.73,889592.0,36.3131,36.4462,36.2299,36.3713,889592.0
2020-12-11 15:30:00,43.73,43.88,43.64,43.8,2864708.0,36.3713,36.4961,36.2965,36.4296,2864708.0
2020-12-14 09:30:00,44.34,44.46,43.74,43.77,3070322.0,36.8787,36.9785,36.3796,36.4046,3070322.0
2020-12-14 10:00:00,43.77,43.87,43.36,43.52,1893804.0,36.4046,36.4878,36.0636,36.1967,1893804.0
2020-12-14 10:30:00,43.54,43.59,42.8,42.84,2838995.0,36.2133,36.2549,35.5978,35.6311,2838995.0
2020-12-14 11:00:00,42.84,42.93,42.62,42.68,2069556.0,35.6311,35.706,35.4481,35.498,2069556.0
2020-12-14 11:30:00,42.68,42.76,42.53,42.55,1592617.0,35.498,35.5646,35.3733,35.3899,1592617.0
2020-12-14 12:00:00,42.55,42.73,42.43,42.73,1608890.0,35.3899,35.5396,35.2901,35.5396,1608890.0
2020-12-14 12:30:00,42.72,42.73,42.41,42.59,1085102.0,35.5313,35.5396,35.2735,35.4232,1085102.0
2020-12-14 13:00:00,42.59,42.68,42.49,42.61,935162.0,35.4232,35.498,35.34,35.4398,935162.0
2020-12-14 13:30:00,42.61,42.74,42.49,42.58,1085447.0,35.4398,35.5479,35.34,35.4148,1085447.0
2020-12-14 14:00:00,42.58,42.59,42.41,42.52,964243.0,35.4148,35.4232,35.2735,35.3649,964243.0
2020-12-14 14:30:00,42.52,42.53,42.33,42.41,1060159.0,35.3649,35.3733,35.2069,35.2735,1060159.0
2020-12-14 15:00:00,42.4,42.46,42.33,42.38,957163.0,35.2651,35.315,35.2069,35.2485,957163.0
2020-12-14 15:30:00,42.38,42.39,42.18,42.22,2819287.0,35.2485,35.2568,35.0822,35.1154,2819287.0
2020-12-15 09:30:00,42.35,42.86,42.23,42.36,2584255.0,35.2236,35.6477,35.1237,35.2319,2584255.0
2020-12-15 10:00:00,42.37,42.62,42.09,42.17,1597642.0,35.2402,35.4481,35.0073,35.0738,1597642.0
2020-12-15 10:30:00,42.18,42.42,42.06,42.41,1596558.0,35.0822,35.2818,34.9824,35.2735,1596558.0
2020-12-15 11:00:00,42.41,42.6,42.26,42.52,1186897.0,35.2735,35.4315,35.1487,35.3649,1186897.0
2020-12-15 11:30:00,42.52,42.61,42.31,42.45,938205.0,35.3649,35.4398,35.1903,35.3067,938205.0
2020-12-15 12:00:00,42.47,42.61,42.4,42.6,835759.0,35.3234,35.4398,35.2651,35.4315,835759.0
2020-12-15 12:30:00,42.6,42.97,42.55,42.95,2208130.0,35.4315,35.7392,35.3899,35.7226,2208130.0
2020-12-15 13:00:00,42.94,42.97,42.83,42.87,1319494.0,35.7143,35.7392,35.6228,35.656,1319494.0
2020-12-15 13:30:00,42.87,43.07,42.84,43.03,1306128.0,35.656,35.8224,35.6311,35.7891,1306128.0
2020-12-15 14:00:00,43.02,43.09,42.88,43.05,1198449.0,35.7808,35.839,35.6644,35.8058,1198449.0
2020-12-15 14:30:00,43.05,43.22,43.01,43.15,1504581.0,35.8058,35.9472,35.7725,35.8889,1504581.0
2020-12-15 15:00:00,43.15,43.21,42.95,42.95,1024870.0,35.8889,35.9388,35.7226,35.7226,1024870.0
2020-12-15 15:30:00,42.96,43.05,42.83,43.04,2624514.0,35.7309,35.8058,35.6228,35.7974,2624514.0
2020-12-16 09:30:00,43.75,43.75,42.96,43.45,4222920.0,36.388,36.388,35.7309,36.1384,4222920.0
2020-12-16 10:00:00,43.46,43.5,43.12,43.36,2118575.0,36.1468,36.18,35.864,36.0636,2118575.0
2020-12-16 10:30:00,43.36,43.65,43.12,43.27,1964810.0,36.0636,36.3048,35.864,35.9887,1964810.0
2020-12-16 11:00:00,43.27,43.76,43.17,43.75,1504701.0,35.9887,36.3963,35.9056,36.388,1504701.0
2020-12-16 11:30:00,43.75,43.8,43.62,43.8,1386771.0,36.388,36.4296,36.2798,36.4296,1386771.0
2020-12-16 12:00:00,43.8,44.01,43.7,43.98,1844723.0,36.4296,36.6042,36.3464,36.5793,1844723.0
2020-12-16 12:30:00,43.98,44.11,43.95,44.0,1953327.0,36.5793,36.6874,36.5543,36.5959,1953327.0
2020-12-16 13:00:00,44.0,44.07,43.78,43.84,1601418.0,36.5959,36.6541,36.4129,36.4628,1601418.0
2020-12-16 13:30:00,43.85,43.99,43.84,43.97,1132239.0,36.4711,36.5876,36.4628,36.5709,1132239.0
2020-12-16 14:00:00,43.97,44.03,43.74,43.79,1412895.0,36.5709,36.6208,36.3796,36.4212,1412895.0
2020-12-16 14:30:00,43.79,44.02,43.77,43.98,1052560.0,36.4212,36.6125,36.4046,36.5793,1052560.0
2020-12-16 15:00:00,43.97,44.01,43.84,43.94,1150729.0,36.5709,36.6042,36.4628,36.546,1150729.0
2020-12-16 15:30:00,43.94,44.09,43.67,43.7,3128587.0,36.546,36.6708,36.3214,36.3464,3128587.0
2020-12-17 09:30:00,44.0,44.04,43.56,43.69,2648660.0,36.5959,36.6292,36.2299,36.3381,2648660.0
2020-12-17 10:00:00,43.69,43.77,43.53,43.7,1401453.0,36.3381,36.4046,36.205,36.3464,1401453.0
2020-12-17 10:30:00,43.69,43.84,43.47,43.66,1443248.0,36.3381,36.4628,36.1551,36.3131,1443248.0
2020-12-17 11:00:00,43.66,43.78,43.57,43.66,990558.0,36.3131,36.4129,36.2383,36.3131,990558.0
2020-12-17 11:30:00,43.66,43.74,43.56,43.7,819970.0,36.3131,36.3796,36.2299,36.3464,819970.0
2020-12-17 12:00:00,43.7,43.74,43.59,43.73,752818.0,36.3464,36.3796,36.2549,36.3713,752818.0
2020-12-17 12:30:00,43.73,43.81,43.64,43.74,785441.0,36.3713,36.4379,36.2965,36.3796,785441.0
2020-12-17 13:00:00,43.74,43.78,43.64,43.77,782723.0,36.3796,36.4129,36.2965,36.4046,782723.0
2020-12-17 13:30:00,43.77,43.93,43.65,43.71,1466612.0,36.4046,36.5377,36.3048,36.3547,1466612.0
2020-12-17 14:00:00,43.72,43.76,43.64,43.66,828423.0,36.363,36.3963,36.2965,36.3131,828423.0
2020-12-17 14:30:00,43.67,43.73,43.63,43.72,811183.0,36.3214,36.3713,36.2882,36.363,811183.0
2020-12-17 15:00:00,43.72,43.77,43.65,43.69,841395.0,36.363,36.4046,36.3048,36.3381,841395.0
2020-12-17 15:30:00,43.68,43.68,43.4,43.48,2350505.0,36.3297,36.3297,36.0969,36.1634,2350505.0
2020-12-18 09:30:00,43.27,43.79,43.17,43.28,6345192.0,35.9887,36.4212,35.9056,35.9971,6345192.0
2020-12-18 10:00:00,43.29,43.47,43.16,43.22,1133433.0,36.0054,36.1551,35.8972,35.9472,1133433.0
2020-12-18 10:30:00,43.23,43.34,43.15,43.19,858735.0,35.9555,36.047,35.8889,35.9222,858735.0
2020-12-18 11:00:00,43.19,43.26,42.92,43.05,1296881.0,35.9222,35.9804,35.6976,35.8058,1296881.0
2020-12-18 11:30:00,43.05,43.19,43.02,43.13,700342.0,35.8058,35.9222,35.7808,35.8723,700342.0
2020-12-18 12:00:00,43.13,43.2,43.06,43.17,712036.0,35.8723,35.9305,35.8141,35.9056,712036.0
2020-12-18 12:30:00,43.17,43.24,43.05,43.05,714528.0,35.9056,35.9638,35.8058,35.8058,714528.0
2020-12-18 13:00:00,43.05,43.07,42.73,42.8,1654293.0,35.8058,35.8224,35.5396,35.5978,1654293.0
2020-12-18 13:30:00,42.79,42.8,42.6,42.63,1062345.0,35.5895,35.5978,35.4315,35.4564,1062345.0
2020-12-18 14:00:00,42.63,42.69,42.48,42.64,1543503.0,35.4564,35.5063,35.3317,35.4648,1543503.0
2020-12-18 14:30:00,42.65,42.68,42.51,42.57,1047852.0,35.4731,35.498,35.3566,35.4065,1047852.0
2020-12-18 15:00:00,42.57,42.71,42.5,42.51,1428187.0,35.4065,35.523,35.3483,35.3566,1428187.0
2020-12-18 15:30:00,42.52,42.89,42.42,42.73,4434946.0,35.3649,35.6727,35.2818,35.5396,4434946.0
2020-12-21 09:30:00,41.11,41.76,40.53,41.47,4834583.0,34.1922,34.7328,33.7098,34.4916,4834583.0
2020-12-21 10:00:00,41.47,41.79,41.22,41.61,2345573.0,34.4916,34.7578,34.2837,34.6081,2345573.0
2020-12-21 10:30:00,41.6,41.95,41.55,41.76,1582988.0,34.5998,34.8909,34.5582,34.7328,1582988.0
2020-12-21 11:00:00,41.76,41.97,41.62,41.65,1286739.0,34.7328,34.9075,34.6164,34.6413,1286739.0
2020-12-21 11:30:00,41.66,41.75,41.49,41.54,1093723.0,34.6497,34.7245,34.5083,34.5499,1093723.0
2020-12-21 12:00:00,41.55,41.61,41.38,41.56,1199579.0,34.5582,34.6081,34.4168,34.5665,1199579.0
2020-12-21 12:30:00,41.56,41.59,41.4,41.52,1112912.0,34.5665,34.5914,34.4334,34.5332,1112912.0
2020-12-21 13:00:00,41.52,41.73,41.48,41.73,1235093.0,34.5332,34.7079,34.5,34.7079,1235093.0
2020-12-21 13:30:00,41.72,41.89,41.68,41.76,900492.0,34.6996,34.841,34.6663,34.7328,900492.0
2020-12-21 14:00:00,41.77,42.06,41.69,41.99,916335.0,34.7412,34.9824,34.6746,34.9241,916335.0
2020-12-21 14:30:00,41.99,42.08,41.86,41.88,1011676.0,34.9241,34.999,34.816,34.8326,1011676.0
2020-12-21 15:00:00,41.88,42.0,41.83,41.97,1012283.0,34.8326,34.9324,34.7911,34.9075,1012283.0
2020-12-21 15:30:00,41.96,42.06,41.79,41.95,3087456.0,34.8992,34.9824,34.7578,34.8909,3087456.0
2020-12-22 09:30:00,41.58,41.75,41.43,41.47,2614354.0,34.5831,34.7245,34.4584,34.4916,2614354.0
2020-12-22 10:00:00,41.46,41.85,41.43,41.83,1676610.0,34.4833,34.8077,34.4584,34.7911,1676610.0
2020-12-22 10:30:00,41.84,41.86,41.61,41.73,1223990.0,34.7994,34.816,34.6081,34.7079,1223990.0
2020-12-22 11:00:00,41.73,41.85,41.65,41.73,979016.0,34.7079,34.8077,34.6413,34.7079,979016.0
2020-12-22 11:30:00,41.73,41.8,41.66,41.76,1009865.0,34.7079,34.7661,34.6497,34.7328,1009865.0
2020-12-22 12:00:00,41.76,41.84,41.63,41.64,867313.0,34.7328,34.7994,34.6247,34.633,867313.0
2020-12-22 12:30:00,41.63,41.9,41.62,41.84,958029.0,34.6247,34.8493,34.6164,34.7994,958029.0
2020-12-22 13:00:00,41.84,41.84,41.7,41.71,896708.0,34.7994,34.7994,34.6829,34.6912,896708.0
2020-12-22 13:30:00,41.71,41.79,41.69,41.7,819873.0,34.6912,34.7578,34.6746,34.6829,819873.0
2020-12-22 14:00:00,41.71,41.74,41.56,41.6,1030911.0,34.6912,34.7162,34.5665,34.5998,1030911.0
2020-12-22 14:30:00,41.61,41.67,41.57,41.62,1291972.0,34.6081,34.658,34.5748,34.6164,1291972.0
2020-12-22 15:00:00,41.61,41.63,41.31,41.34,1296647.0,34.6081,34.6247,34.3586,34.3835,1296647.0
2020-12-22 15:30:00,41.35,41.43,41.23,41.25,2350235.0,34.3918,34.4584,34.292,34.3087,2350235.0
2020-12-23 09:30:00,41.4,42.26,41.4,42.02,3010968.0,34.4334,35.1487,34.4334,34.9491,3010968.0
2020-12-23 10:00:00,42.03,42.2,41.85,41.93,1548668.0,34.9574,35.0988,34.8077,34.8742,1548668.0
2020-12-23 10:30:00,41.92,42.25,41.85,42.21,1082860.0,34.8659,35.1404,34.8077,35.1071,1082860.0
2020-12-23 11:00:00,42.21,42.39,42.11,42.3,1174672.0,35.1071,35.2568,35.0239,35.182,1174672.0
2020-12-23 11:30:00,42.3,42.33,42.12,42.18,1006933.0,35.182,35.2069,35.0323,35.0822,1006933.0
2020-12-23 12:00:00,42.18,42.22,41.9,41.91,851294.0,35.0822,35.1154,34.8493,34.8576,851294.0
2020-12-23 12:30:00,41.91,42.16,41.87,42.11,854800.0,34.8576,35.0655,34.8243,35.0239,854800.0
2020-12-23 13:00:00,42.11,42.13,41.92,41.98,756881.0,35.0239,35.0406,34.8659,34.9158,756881.0
2020-12-23 13:30:00,41.98,42.06,41.93,42.01,523358.0,34.9158,34.9824,34.8742,34.9408,523358.0
2020-12-23 14:00:00,42.02,42.08,41.9,41.93,734290.0,34.9491,34.999,34.8493,34.8742,734290.0
2020-12-23 14:30:00,41.92,42.01,41.86,41.94,994698.0,34.8659,34.9408,34.816,34.8825,994698.0
2020-12-23 15:00:00,41.94,41.97,41.8,41.82,761600.0,34.8825,34.9075,34.7661,34.7827,761600.0
2020-12-23 15:30:00,41.83,41.95,41.72,41.77,2099943.0,34.7911,34.8909,34.6996,34.7412,2099943.0
2020-12-24 09:30:00,41.65,41.85,41.44,41.63,1816037.0,34.6413,34.8077,34.4667,34.6247,1816037.0
2020-12-24 10:00:00,41.63,41.65,41.41,41.5,822020.0,34.6247,34.6413,34.4417,34.5166,822020.0
2020-12-24 10:30:00,41.51,41.67,41.38,41.66,721710.0,34.5249,34.658,34.4168,34.6497,721710.0
2020-12-24 11:00:00,41.65,41.69,41.55,41.61,854330.0,34.6413,34.6746,34.5582,34.6081,854330.0
2020-12-24 11:30:00,41.61,41.66,41.56,41.59,583367.0,34.6081,34.6497,34.5665,34.5914,583367.0
2020-12-24 12:00:00,41.58,41.6,41.45,41.58,698993.0,34.5831,34.5998,34.475,34.5831,698993.0
2020-12-24 12:30:00,41.58,41.64,41.48,41.62,1202150.0,34.5831,34.633,34.5,34.6164,1202150.0
2020-12-28 09:30:00,41.72,42.18,41.65,42.07,2774072.0,34.6996,35.0822,34.6413,34.9907,2774072.0
2020-12-28 10:00:00,42.07,42.55,42.06,42.36,1786870.0,34.9907,35.3899,34.9824,35.2319,1786870.0
2020-12-28 10:30:00,42.35,42.37,41.66,41.75,1623860.0,35.2236,35.2402,34.6497,34.7245,1623860.0
2020-12-28 11:00:00,41.74,41.74,41.52,41.63,1524392.0,34.7162,34.7162,34.5332,34.6247,1524392.0
2020-12-28 11:30:00,41.64,41.7,41.54,41.61,1026507.0,34.633,34.6829,34.5499,34.6081,1026507.0
2020-12-28 12:00:00,41.61,41.89,41.54,41.82,3091526.0,34.6081,34.841,34.5499,34.7827,3091526.0
2020-12-28 12:30:00,41.82,42.0,41.73,41.74,1991797.0,34.7827,34.9324,34.7079,34.7162,1991797.0
2020-12-28 13:00:00,41.74,41.8,41.67,41.73,1184410.0,34.7162,34.7661,34.658,34.7079,1184410.0
2020-12-28 13:30:00,41.73,41.79,41.67,41.68,870811.0,34.7079,34.7578,34.658,34.6663,870811.0
2020-12-28 14:00:00,41.67,41.78,41.63,41.72,1031764.0,34.658,34.7495,34.6247,34.6996,1031764.0
2020-12-28 14:30:00,41.72,41.76,41.63,41.69,1001320.0,34.6996,34.7328,34.6247,34.6746,1001320.0
2020-12-28 15:00:00,41.7,41.71,41.64,41.68,954892.0,34.6829,34.6912,34.633,34.6663,954892.0
2020-12-28 15:30:00,41.68,41.77,41.65,41.73,2054298.0,34.6663,34.7412,34.6413,34.7079,2054298.0
2020-12-29 09:30:00,42.04,42.12,41.72,41.82,2459963.0,34.9657,35.0323,34.6996,34.7827,2459963.0
2020-12-29 10:00:00,41.8,41.93,41.58,41.66,1421886.0,34.7661,34.8742,34.5831,34.6497,1421886.0
2020-12-29 10:30:00,41.66,41.81,41.47,41.79,1590832.0,34.6497,34.7744,34.4916,34.7578,1590832.0
2020-12-29 11:00:00,41.78,41.8,41.53,41.57,1164906.0,34.7495,34.7661,34.5415,34.5748,1164906.0
2020-12-29 11:30:00,41.57,41.69,41.53,41.58,834727.0,34.5748,34.6746,34.5415,34.5831,834727.0
2020-12-29 12:00:00,41.58,41.75,41.51,41.52,950151.0,34.5831,34.7245,34.5249,34.5332,950151.0
2020-12-29 12:30:00,41.52,41.53,41.37,41.46,1366062.0,34.5332,34.5415,34.4085,34.4833,1366062.0
2020-12-29 13:00:00,41.45,41.47,41.28,41.36,918809.0,34.475,34.4916,34.3336,34.4001,918809.0
2020-12-29 13:30:00,41.36,41.4,41.3,41.33,706736.0,34.4001,34.4334,34.3502,34.3752,706736.0
2020-12-29 14:00:00,41.34,41.35,41.2,41.2,874693.0,34.3835,34.3918,34.2671,34.2671,874693.0
2020-12-29 14:30:00,41.2,41.32,41.2,41.25,803377.0,34.2671,34.3669,34.2671,34.3087,803377.0
2020-12-29 15:00:00,41.25,41.48,41.24,41.41,1118621.0,34.3087,34.5,34.3003,34.4417,1118621.0
2020-12-29 15:30:00,41.41,41.49,41.24,41.27,2815619.0,34.4417,34.5083,34.3003,34.3253,2815619.0
2020-12-30 09:30:00,41.33,42.11,41.27,42.11,3766951.0,34.3752,35.0239,34.3253,35.0239,3766951.0
2020-12-30 10:00:00,42.1,42.11,41.9,42.07,1566356.0,35.0156,35.0239,34.8493,34.9907,1566356.0
2020-12-30 10:30:00,42.07,42.4,42.04,42.39,1653421.0,34.9907,35.2651,34.9657,35.2568,1653421.0
2020-12-30 11:00:00,42.38,42.42,41.95,41.96,1429648.0,35.2485,35.2818,34.8909,34.8992,1429648.0
2020-12-30 11:30:00,41.95,42.01,41.79,41.8,872170.0,34.8909,34.9408,34.7578,34.7661,872170.0
2020-12-30 12:00:00,41.8,41.93,41.76,41.83,783083.0,34.7661,34.8742,34.7328,34.7911,783083.0
2020-12-30 12:30:00,41.82,41.86,41.7,41.77,812385.0,34.7827,34.816,34.6829,34.7412,812385.0
2020-12-30 13:00:00,41.77,41.77,41.62,41.67,649506.0,34.7412,34.7412,34.6164,34.658,649506.0
2020-12-30 13:30:00,41.66,41.76,41.6,41.63,965494.0,34.6497,34.7328,34.5998,34.6247,965494.0
2020-12-30 14:00:00,41.62,41.73,41.62,41.69,644974.0,34.6164,34.7079,34.6164,34.6746,644974.0
2020-12-30 14:30:00,41.69,41.72,41.5,41.52,1204738.0,34.6746,34.6996,34.5166,34.5332,1204738.0
2020-12-30 15:00:00,41.52,41.58,41.51,41.54,1417650.0,34.5332,34.5831,34.5249,34.5499,1417650.0
2020-12-30 15:30:00,41.54,41.75,41.52,41.61,3916515.0,34.5499,34.7245,34.5332,34.6081,3916515.0
2020-12-31 09:30:00,41.47,41.68,41.35,41.42,2499562.0,34.4916,34.6663,34.3918,34.45,2499562.0
2020-12-31 10:00:00,41.41,41.54,41.27,41.51,1504490.0,34.4417,34.5499,34.3253,34.5249,1504490.0
2020-12-31 10:30:00,41.5,41.51,41.32,41.37,971710.0,34.5166,34.5249,34.3669,34.4085,971710.0
2020-12-31 11:00:00,41.36,41.52,41.22,41.26,1291522.0,34.4001,34.5332,34.2837,34.317,1291522.0
2020-12-31 11:30:00,41.25,41.29,41.13,41.16,1254067.0,34.3087,34.3419,34.2088,34.2338,1254067.0
2020-12-31 12:00:00,41.16,41.2,41.05,41.12,1135324.0,34.2338,34.2671,34.1423,34.2005,1135324.0
2020-12-31 12:30:00,41.12,41.15,40.99,41.06,1187507.0,34.2005,34.2255,34.0924,34.1506,1187507.0
2020-12-31 13:00:00,41.06,41.13,41.01,41.07,909251.0,34.1506,34.2088,34.109,34.1589,909251.0
2020-12-31 13:30:00,41.07,41.2,41.01,41.03,807621.0,34.1589,34.2671,34.109,34.1257,807621.0
2020-12-31 14:00:00,41.03,41.19,40.97,41.15,1046572.0,34.1257,34.2588,34.0758,34.2255,1046572.0
2020-12-31 14:30:00,41.16,41.27,41.14,41.19,765570.0,34.2338,34.3253,34.2172,34.2588,765570.0
2020-12-31 15:00:00,41.19,41.35,41.17,41.27,1047977.0,34.2588,34.3918,34.2421,34.3253,1047977.0
2020-12-31 15:30:00,41.27,41.32,41.12,41.2,3426079.0,34.3253,34.3669,34.2005,34.2671,3426079.0
2021-01-04 09:30:00,41.5,42.09,41.45,42.02,3242190.0,34.5166,35.0073,34.475,34.9491,3242190.0
2021-01-04 10:00:00,42.02,42.25,41.55,41.62,2077581.0,34.9491,35.1404,34.5582,34.6164,2077581.0
2021-01-04 10:30:00,41.61,41.62,41.0,41.23,2225174.0,34.6081,34.6164,34.1007,34.292,2225174.0
2021-01-04 11:00:00,41.23,41.35,41.01,41.32,1261096.0,34.292,34.3918,34.109,34.3669,1261096.0
2021-01-04 11:30:00,41.32,41.32,41.05,41.19,1116286.0,34.3669,34.3669,34.1423,34.2588,1116286.0
2021-01-04 12:00:00,41.19,41.42,41.14,41.28,1259465.0,34.2588,34.45,34.2172,34.3336,1259465.0
2021-01-04 12:30:00,41.27,41.29,41.04,41.12,868420.0,34.3253,34.3419,34.134,34.2005,868420.0
2021-01-04 13:00:00,41.13,41.59,41.11,41.55,853779.0,34.2088,34.5914,34.1922,34.5582,853779.0
2021-01-04 13:30:00,41.55,41.63,41.47,41.58,845492.0,34.5582,34.6247,34.4916,34.5831,845492.0
2021-01-04 14:00:00,41.58,41.59,41.31,41.38,809548.0,34.5831,34.5914,34.3586,34.4168,809548.0
2021-01-04 14:30:00,41.38,41.39,41.2,41.37,881063.0,34.4168,34.4251,34.2671,34.4085,881063.0
2021-01-04 15:00:00,41.37,41.38,41.2,41.25,929344.0,34.4085,34.4168,34.2671,34.3087,929344.0
2021-01-04 15:30:00,41.25,41.6,41.19,41.52,3630338.0,34.3087,34.5998,34.2588,34.5332,3630338.0
2021-01-05 09:30:00,41.84,42.64,41.83,42.6,4051146.0,34.7994,35.4648,34.7911,35.4315,4051146.0
2021-01-05 10:00:00,42.62,42.95,42.53,42.85,2674831.0,35.4481,35.7226,35.3733,35.6394,2674831.0
2021-01-05 10:30:00,42.86,43.3,42.77,43.12,2482856.0,35.6477,36.0137,35.5729,35.864,2482856.0
2021-01-05 11:00:00,43.12,43.78,43.06,43.75,2301317.0,35.864,36.4129,35.8141,36.388,2301317.0
2021-01-05 11:30:00,43.76,43.78,43.5,43.7,2058736.0,36.3963,36.4129,36.18,36.3464,2058736.0
2021-01-05 12:00:00,43.71,43.91,43.67,43.85,2368603.0,36.3547,36.521,36.3214,36.4711,2368603.0
2021-01-05 12:30:00,43.84,44.2,43.84,44.18,2301120.0,36.4628,36.7622,36.4628,36.7456,2301120.0
2021-01-05 13:00:00,44.19,44.65,44.04,44.62,4020135.0,36.7539,37.1365,36.6292,37.1116,4020135.0
2021-01-05 13:30:00,44.62,44.65,44.34,44.51,2152079.0,37.1116,37.1365,36.8787,37.0201,2152079.0
2021-01-05 14:00:00,44.51,44.8,44.5,44.64,2372501.0,37.0201,37.2613,37.0118,37.1282,2372501.0
2021-01-05 14:30:00,44.64,44.65,43.95,43.96,2711693.0,37.1282,37.1365,36.5543,36.5626,2711693.0
2021-01-05 15:00:00,43.96,44.1,43.77,43.82,2456541.0,36.5626,36.6791,36.4046,36.4462,2456541.0
2021-01-05 15:30:00,43.81,43.94,43.44,43.5,4844957.0,36.4379,36.546,36.1301,36.18,4844957.0
2021-01-06 09:30:00,44.41,44.51,43.7,44.0,4785439.0,36.9369,37.0201,36.3464,36.5959,4785439.0
2021-01-06 10:00:00,44.0,44.5,43.97,44.45,1931724.0,36.5959,37.0118,36.5709,36.9702,1931724.0
2021-01-06 10:30:00,44.45,45.09,44.45,44.77,4267890.0,36.9702,37.5025,36.9702,37.2363,4267890.0
2021-01-06 11:00:00,44.77,44.91,44.62,44.9,1783748.0,37.2363,37.3528,37.1116,37.3445,1783748.0
2021-01-06 11:30:00,44.9,44.96,44.71,44.82,1789903.0,37.3445,37.3944,37.1864,37.2779,1789903.0
2021-01-06 12:00:00,44.83,44.92,44.68,44.92,1093368.0,37.2862,37.3611,37.1615,37.3611,1093368.0
2021-01-06 12:30:00,44.92,44.99,44.82,44.82,1128991.0,37.3611,37.4193,37.2779,37.2779,1128991.0
2021-01-06 13:00:00,44.82,45.01,44.77,44.97,1321943.0,37.2779,37.4359,37.2363,37.4027,1321943.0
2021-01-06 13:30:00,44.97,45.1,44.92,44.94,1467963.0,37.4027,37.5108,37.3611,37.3777,1467963.0
2021-01-06 14:00:00,44.94,45.06,44.49,44.59,1826065.0,37.3777,37.4775,37.0034,37.0866,1826065.0
2021-01-06 14:30:00,44.58,44.77,44.18,44.52,2392894.0,37.0783,37.2363,36.7456,37.0284,2392894.0
2021-01-06 15:00:00,44.52,44.6,44.27,44.58,2568485.0,37.0284,37.0949,36.8205,37.0783,2568485.0
2021-01-06 15:30:00,44.56,44.71,44.37,44.61,3890513.0,37.0617,37.1864,36.9036,37.1032,3890513.0
2021-01-07 09:30:00,45.0,45.34,44.53,45.02,4089914.0,37.4276,37.7104,37.0367,37.4443,4089914.0
2021-01-07 10:00:00,45.02,45.3,44.85,45.26,1905595.0,37.4443,37.6771,37.3029,37.6439,1905595.0
2021-01-07 10:30:00,45.26,45.57,45.24,45.47,1884996.0,37.6439,37.9017,37.6272,37.8185,1884996.0
2021-01-07 11:00:00,45.47,45.49,45.1,45.13,1333001.0,37.8185,37.8352,37.5108,37.5357,1333001.0
2021-01-07 11:30:00,45.12,45.23,44.94,44.98,1290723.0,37.5274,37.6189,37.3777,37.411,1290723.0
2021-01-07 12:00:00,44.98,45.23,44.91,45.19,1431778.0,37.411,37.6189,37.3528,37.5857,1431778.0
2021-01-07 12:30:00,45.17,45.19,45.01,45.08,882605.0,37.569,37.5857,37.4359,37.4942,882605.0
2021-01-07 13:00:00,45.08,45.14,44.72,44.72,1144109.0,37.4942,37.5441,37.1947,37.1947,1144109.0
2021-01-07 13:30:00,44.73,44.83,44.66,44.77,1255811.0,37.2031,37.2862,37.1448,37.2363,1255811.0
2021-01-07 14:00:00,44.77,44.84,44.72,44.78,834561.0,37.2363,37.2945,37.1947,37.2446,834561.0
2021-01-07 14:30:00,44.78,44.93,44.77,44.93,1088973.0,37.2446,37.3694,37.2363,37.3694,1088973.0
2021-01-07 15:00:00,44.93,45.06,44.86,45.02,1245970.0,37.3694,37.4775,37.3112,37.4443,1245970.0
2021-01-07 15:30:00,45.02,45.09,44.81,44.95,3582003.0,37.4443,37.5025,37.2696,37.386,3582003.0
2021-01-08 09:30:00,45.2,45.49,45.0,45.1,3004638.0,37.594,37.8352,37.4276,37.5108,3004638.0
2021-01-08 10:00:00,45.11,45.37,44.95,44.97,1782262.0,37.5191,37.7354,37.386,37.4027,1782262.0
2021-01-08 10:30:00,44.98,45.49,44.97,45.47,1349999.0,37.411,37.8352,37.4027,37.8185,1349999.0
2021-01-08 11:00:00,45.46,45.56,45.34,45.43,1412155.0,37.8102,37.8934,37.7104,37.7853,1412155.0
2021-01-08 11:30:00,45.42,45.69,45.38,45.66,1066200.0,37.7769,38.0015,37.7437,37.9766,1066200.0
2021-01-08 12:00:00,45.67,45.78,45.51,45.76,1309004.0,37.9849,38.0764,37.8518,38.0597,1309004.0
2021-01-08 12:30:00,45.75,45.78,45.52,45.56,931328.0,38.0514,38.0764,37.8601,37.8934,931328.0
2021-01-08 13:00:00,45.55,45.64,45.2,45.31,1406685.0,37.8851,37.9599,37.594,37.6855,1406685.0
2021-01-08 13:30:00,45.31,45.34,45.09,45.27,1431327.0,37.6855,37.7104,37.5025,37.6522,1431327.0
2021-01-08 14:00:00,45.27,45.73,45.26,45.7,1707542.0,37.6522,38.0348,37.6439,38.0098,1707542.0
2021-01-08 14:30:00,45.7,45.82,45.55,45.64,1274841.0,38.0098,38.1096,37.8851,37.9599,1274841.0
2021-01-08 15:00:00,45.64,45.76,45.57,45.63,1155303.0,37.9599,38.0597,37.9017,37.9516,1155303.0
2021-01-08 15:30:00,45.64,45.65,45.39,45.46,3775204.0,37.9599,37.9682,37.752,37.8102,3775204.0
2021-01-11 09:30:00,45.04,45.83,44.75,45.78,4217434.0,37.4609,38.118,37.2197,38.0764,4217434.0
2021-01-11 10:00:00,45.78,45.93,45.61,45.74,1757498.0,38.0764,38.2011,37.935,38.0431,1757498.0
2021-01-11 10:30:00,45.74,45.88,45.52,45.73,1624907.0,38.0431,38.1595,37.8601,38.0348,1624907.0
2021-01-11 11:00:00,45.73,46.26,45.62,46.22,1914293.0,38.0348,38.4756,37.9433,38.4423,1914293.0
2021-01-11 11:30:00,46.2,46.6,46.11,46.56,2105511.0,38.4257,38.7584,38.3508,38.7251,2105511.0
2021-01-11 12:00:00,46.57,46.73,46.5,46.69,2802214.0,38.7334,38.8665,38.6752,38.8332,2802214.0
2021-01-11 12:30:00,46.7,47.04,46.69,46.89,2918367.0,38.8416,39.1243,38.8332,38.9996,2918367.0
2021-01-11 13:00:00,46.9,47.14,46.89,46.98,1927427.0,39.0079,39.2075,38.9996,39.0744,1927427.0
2021-01-11 13:30:00,46.99,47.08,46.82,46.87,2185411.0,39.0828,39.1576,38.9414,38.9829,2185411.0
2021-01-11 14:00:00,46.86,46.99,46.71,46.84,1530679.0,38.9746,39.0828,38.8499,38.958,1530679.0
2021-01-11 14:30:00,46.84,46.96,46.79,46.94,1109271.0,38.958,39.0578,38.9164,39.0412,1109271.0
2021-01-11 15:00:00,46.95,46.99,46.77,46.96,1547880.0,39.0495,39.0828,38.8998,39.0578,1547880.0
2021-01-11 15:30:00,46.96,47.06,46.71,46.85,4320922.0,39.0578,39.141,38.8499,38.9663,4320922.0
2021-01-12 09:30:00,47.48,47.6,46.91,47.59,4950129.0,39.4903,39.5901,39.0162,39.5818,4950129.0
2021-01-12 10:00:00,47.6,47.85,47.51,47.72,2767974.0,39.5901,39.798,39.5153,39.6899,2767974.0
2021-01-12 10:30:00,47.72,48.08,47.65,48.01,2558606.0,39.6899,39.9893,39.6317,39.9311,2558606.0
2021-01-12 11:00:00,48.01,48.05,47.45,47.46,2823808.0,39.9311,39.9644,39.4653,39.4737,2823808.0
2021-01-12 11:30:00,47.47,47.73,47.35,47.69,2039770.0,39.482,39.6982,39.3822,39.665,2039770.0
2021-01-12 12:00:00,47.69,47.69,47.36,47.51,1373774.0,39.665,39.665,39.3905,39.5153,1373774.0
2021-01-12 12:30:00,47.52,47.67,47.42,47.65,1197782.0,39.5236,39.6483,39.4404,39.6317,1197782.0
2021-01-12 13:00:00,47.65,47.77,47.6,47.69,1142033.0,39.6317,39.7315,39.5901,39.665,1142033.0
2021-01-12 13:30:00,47.68,47.76,47.63,47.71,1382172.0,39.6566,39.7232,39.6151,39.6816,1382172.0
2021-01-12 14:00:00,47.71,47.89,47.69,47.86,1324427.0,39.6816,39.8313,39.665,39.8064,1324427.0
2021-01-12 14:30:00,47.87,47.91,47.67,47.73,1244121.0,39.8147,39.8479,39.6483,39.6982,1244121.0
2021-01-12 15:00:00,47.74,47.91,47.69,47.85,1376628.0,39.7065,39.8479,39.665,39.798,1376628.0
2021-01-12 15:30:00,47.84,48.17,47.83,47.87,4024062.0,39.7897,40.0642,39.7814,39.8147,4024062.0
2021-01-13 09:30:00,48.53,48.63,47.91,48.1,5294535.0,40.3636,40.4468,39.8479,40.006,5294535.0
2021-01-13 10:00:00,48.09,48.4,47.69,48.38,2799680.0,39.9977,40.2555,39.665,40.2389,2799680.0
2021-01-13 10:30:00,48.38,48.5,48.22,48.39,2000756.0,40.2389,40.3387,40.1058,40.2472,2000756.0
2021-01-13 11:00:00,48.4,48.44,48.12,48.41,1445845.0,40.2555,40.2888,40.0226,40.2638,1445845.0
2021-01-13 11:30:00,48.4,48.41,48.13,48.18,1190171.0,40.2555,40.2638,40.0309,40.0725,1190171.0
2021-01-13 12:00:00,48.18,48.25,48.07,48.24,1127334.0,40.0725,40.1307,39.981,40.1224,1127334.0
2021-01-13 12:30:00,48.24,48.36,48.14,48.29,981996.0,40.1224,40.2222,40.0392,40.164,981996.0
2021-01-13 13:00:00,48.27,48.38,48.17,48.33,1316862.0,40.1474,40.2389,40.0642,40.1973,1316862.0
2021-01-13 13:30:00,48.33,48.6,48.28,48.56,1065672.0,40.1973,40.4218,40.1557,40.3886,1065672.0
2021-01-13 14:00:00,48.55,48.71,48.45,48.68,1304250.0,40.3802,40.5133,40.2971,40.4884,1304250.0
2021-01-13 14:30:00,48.68,48.71,48.51,48.58,1239494.0,40.4884,40.5133,40.347,40.4052,1239494.0
2021-01-13 15:00:00,48.58,48.59,48.4,48.43,1004585.0,40.4052,40.4135,40.2555,40.2804,1004585.0
2021-01-13 15:30:00,48.43,48.61,48.34,48.42,2842151.0,40.2804,40.4301,40.2056,40.2721,2842151.0
2021-01-14 09:30:00,48.5,49.34,48.5,49.3,3630596.0,40.3387,41.0373,40.3387,41.004,3630596.0
2021-01-14 10:00:00,49.3,49.71,49.23,49.51,2239161.0,41.004,41.345,40.9458,41.1787,2239161.0
2021-01-14 10:30:00,49.51,49.66,49.22,49.65,2028125.0,41.1787,41.3035,40.9375,41.2951,2028125.0
2021-01-14 11:00:00,49.64,50.16,49.64,50.1,3012542.0,41.2868,41.7193,41.2868,41.6694,3012542.0
2021-01-14 11:30:00,50.09,50.24,49.93,50.07,1990588.0,41.6611,41.7859,41.528,41.6445,1990588.0
2021-01-14 12:00:00,50.06,50.29,49.99,50.26,1570513.0,41.6362,41.8274,41.5779,41.8025,1570513.0
2021-01-14 12:30:00,50.25,50.42,50.14,50.41,1833082.0,41.7942,41.9356,41.7027,41.9273,1833082.0
2021-01-14 13:00:00,50.41,50.57,50.38,50.47,1658670.0,41.9273,42.0603,41.9023,41.9772,1658670.0
2021-01-14 13:30:00,50.48,50.83,50.43,50.77,1803808.0,41.9855,42.2766,41.9439,42.2267,1803808.0
2021-01-14 14:00:00,50.77,51.08,50.71,50.83,2148086.0,42.2267,42.4845,42.1768,42.2766,2148086.0
2021-01-14 14:30:00,50.82,50.94,50.61,50.77,1802660.0,42.2683,42.3681,42.0936,42.2267,1802660.0
2021-01-14 15:00:00,50.76,50.85,50.4,50.61,2078075.0,42.2184,42.2932,41.9189,42.0936,2078075.0
2021-01-14 15:30:00,50.61,50.64,50.29,50.32,3851582.0,42.0936,42.1186,41.8274,41.8524,3851582.0
2021-01-15 09:30:00,48.91,49.08,48.34,48.4,7491117.0,40.6797,40.8211,40.2056,40.2555,7491117.0
2021-01-15 10:00:00,48.4,48.41,47.29,47.79,5568499.0,40.2555,40.2638,39.3323,39.7481,5568499.0
2021-01-15 10:30:00,47.79,48.04,47.69,47.82,2687718.0,39.7481,39.9561,39.665,39.7731,2687718.0
2021-01-15 11:00:00,47.83,48.41,47.79,48.36,2198268.0,39.7814,40.2638,39.7481,40.2222,2198268.0
2021-01-15 11:30:00,48.35,48.53,48.24,48.28,1680377.0,40.2139,40.3636,40.1224,40.1557,1680377.0
2021-01-15 12:00:00,48.28,48.43,48.19,48.3,1211991.0,40.1557,40.2804,40.0808,40.1723,1211991.0
2021-01-15 12:30:00,48.3,48.67,48.27,48.66,1336403.0,40.1723,40.4801,40.1474,40.4717,1336403.0
2021-01-15 13:00:00,48.66,48.73,48.3,48.42,1201981.0,40.4717,40.53,40.1723,40.2721,1201981.0
2021-01-15 13:30:00,48.41,48.53,48.19,48.28,1142273.0,40.2638,40.3636,40.0808,40.1557,1142273.0
2021-01-15 14:00:00,48.28,48.29,48.01,48.04,1164722.0,40.1557,40.164,39.9311,39.9561,1164722.0
2021-01-15 14:30:00,48.05,48.26,48.01,48.15,1269288.0,39.9644,40.139,39.9311,40.0476,1269288.0
2021-01-15 15:00:00,48.15,48.24,48.04,48.16,1322915.0,40.0476,40.1224,39.9561,40.0559,1322915.0
2021-01-15 15:30:00,48.16,48.17,47.73,47.88,4741611.0,40.0559,40.0642,39.6982,39.823,4741611.0
2021-01-19 09:30:00,48.45,48.96,48.35,48.93,3905671.0,40.2971,40.7213,40.2139,40.6963,3905671.0
2021-01-19 10:00:00,48.93,49.12,48.63,48.97,2103893.0,40.6963,40.8543,40.4468,40.7296,2103893.0
2021-01-19 10:30:00,48.97,49.44,48.89,49.08,2069375.0,40.7296,41.1205,40.663,40.8211,2069375.0
2021-01-19 11:00:00,49.08,49.22,49.02,49.14,1333839.0,40.8211,40.9375,40.7712,40.871,1333839.0
2021-01-19 11:30:00,49.13,49.39,49.01,49.22,1053971.0,40.8626,41.0789,40.7628,40.9375,1053971.0
2021-01-19 12:00:00,49.22,49.27,48.89,48.91,1074705.0,40.9375,40.9791,40.663,40.6797,1074705.0
2021-01-19 12:30:00,48.91,48.98,48.78,48.95,790424.0,40.6797,40.7379,40.5715,40.7129,790424.0
2021-01-19 13:00:00,48.96,49.06,48.86,48.91,643903.0,40.7213,40.8044,40.6381,40.6797,643903.0
2021-01-19 13:30:00,48.92,49.05,48.89,48.98,678207.0,40.688,40.7961,40.663,40.7379,678207.0
2021-01-19 14:00:00,48.98,49.17,48.94,49.01,878898.0,40.7379,40.8959,40.7046,40.7628,878898.0
2021-01-19 14:30:00,49.01,49.11,48.98,49.08,662786.0,40.7628,40.846,40.7379,40.8211,662786.0
2021-01-19 15:00:00,49.08,49.15,48.98,48.99,740787.0,40.8211,40.8793,40.7379,40.7462,740787.0
2021-01-19 15:30:00,48.99,49.02,48.8,48.83,2349623.0,40.7462,40.7712,40.5882,40.6131,2349623.0
2021-01-20 09:30:00,49.11,49.57,48.99,49.55,2693453.0,40.846,41.2286,40.7462,41.212,2693453.0
2021-01-20 10:00:00,49.55,49.74,49.45,49.56,1846698.0,41.212,41.37,41.1288,41.2203,1846698.0
2021-01-20 10:30:00,49.55,49.62,49.08,49.22,1230943.0,41.212,41.2702,40.8211,40.9375,1230943.0
2021-01-20 11:00:00,49.22,49.25,49.01,49.22,1043249.0,40.9375,40.9625,40.7628,40.9375,1043249.0
2021-01-20 11:30:00,49.23,49.31,49.16,49.19,788080.0,40.9458,41.0124,40.8876,40.9126,788080.0
2021-01-20 12:00:00,49.2,49.42,49.18,49.37,751287.0,40.9209,41.1038,40.9042,41.0623,751287.0
2021-01-20 12:30:00,49.37,49.44,49.22,49.38,744431.0,41.0623,41.1205,40.9375,41.0706,744431.0
2021-01-20 13:00:00,49.38,49.6,49.37,49.57,749439.0,41.0706,41.2536,41.0623,41.2286,749439.0
2021-01-20 13:30:00,49.57,49.65,49.53,49.54,738589.0,41.2286,41.2951,41.1953,41.2037,738589.0
2021-01-20 14:00:00,49.53,49.58,49.41,49.53,740265.0,41.1953,41.2369,41.0955,41.1953,740265.0
2021-01-20 14:30:00,49.53,49.59,49.45,49.53,908683.0,41.1953,41.2452,41.1288,41.1953,908683.0
2021-01-20 15:00:00,49.54,49.55,49.4,49.52,948425.0,41.2037,41.212,41.0872,41.187,948425.0
2021-01-20 15:30:00,49.52,49.6,49.41,49.53,2226745.0,41.187,41.2536,41.0955,41.1953,2226745.0
2021-01-21 09:30:00,49.33,49.39,48.44,48.54,3185784.0,41.029,41.0789,40.2888,40.3719,3185784.0
2021-01-21 10:00:00,48.52,48.6,47.95,48.41,2674771.0,40.3553,40.4218,39.8812,40.2638,2674771.0
2021-01-21 10:30:00,48.4,48.43,48.06,48.19,1304115.0,40.2555,40.2804,39.9727,40.0808,1304115.0
2021-01-21 11:00:00,48.18,48.5,48.1,48.45,1290141.0,40.0725,40.3387,40.006,40.2971,1290141.0
2021-01-21 11:30:00,48.44,48.44,48.05,48.16,1151074.0,40.2888,40.2888,39.9644,40.0559,1151074.0
2021-01-21 12:00:00,48.15,48.25,48.05,48.15,784359.0,40.0476,40.1307,39.9644,40.0476,784359.0
2021-01-21 12:30:00,48.15,48.33,48.07,48.11,922563.0,40.0476,40.1973,39.981,40.0143,922563.0
2021-01-21 13:00:00,48.11,48.14,47.81,47.82,1277189.0,40.0143,40.0392,39.7648,39.7731,1277189.0
2021-01-21 13:30:00,47.82,47.91,47.68,47.79,2118227.0,39.7731,39.8479,39.6566,39.7481,2118227.0
2021-01-21 14:00:00,47.79,48.03,47.78,47.98,1015212.0,39.7481,39.9477,39.7398,39.9062,1015212.0
2021-01-21 14:30:00,47.98,48.22,47.96,48.13,1266962.0,39.9062,40.1058,39.8895,40.0309,1266962.0
2021-01-21 15:00:00,48.13,48.25,48.1,48.18,1101601.0,40.0309,40.1307,40.006,40.0725,1101601.0
2021-01-21 15:30:00,48.19,48.34,48.1,48.11,3072544.0,40.0808,40.2056,40.006,40.0143,3072544.0
2021-01-22 09:30:00,47.01,47.64,46.64,47.05,3849684.0,39.0994,39.6234,38.7917,39.1327,3849684.0
2021-01-22 10:00:00,47.06,47.31,46.92,47.03,1875681.0,39.141,39.3489,39.0245,39.116,1875681.0
2021-01-22 10:30:00,47.03,47.13,46.91,47.11,1387289.0,39.116,39.1992,39.0162,39.1826,1387289.0
2021-01-22 11:00:00,47.11,47.24,46.98,47.17,1089016.0,39.1826,39.2907,39.0744,39.2325,1089016.0
2021-01-22 11:30:00,47.17,47.55,47.16,47.45,1111745.0,39.2325,39.5485,39.2241,39.4653,1111745.0
2021-01-22 12:00:00,47.45,47.51,47.29,47.41,801217.0,39.4653,39.5153,39.3323,39.4321,801217.0
2021-01-22 12:30:00,47.41,47.54,47.36,47.48,657353.0,39.4321,39.5402,39.3905,39.4903,657353.0
2021-01-22 13:00:00,47.48,47.51,47.31,47.37,693493.0,39.4903,39.5153,39.3489,39.3988,693493.0
2021-01-22 13:30:00,47.36,47.5,47.31,47.31,891952.0,39.3905,39.5069,39.3489,39.3489,891952.0
2021-01-22 14:00:00,47.31,47.42,47.27,47.29,758971.0,39.3489,39.4404,39.3156,39.3323,758971.0
2021-01-22 14:30:00,47.29,47.4,47.23,47.37,791050.0,39.3323,39.4238,39.2824,39.3988,791050.0
2021-01-22 15:00:00,47.36,47.53,47.36,47.51,892560.0,39.3905,39.5319,39.3905,39.5153,892560.0
2021-01-22 15:30:00,47.51,47.59,47.42,47.43,2285508.0,39.5153,39.5818,39.4404,39.4487,2285508.0
2021-01-25 09:30:00,46.94,46.94,46.16,46.28,3636598.0,39.0412,39.0412,38.3924,38.4922,3636598.0
2021-01-25 10:00:00,46.28,47.05,46.24,46.96,1883047.0,38.4922,39.1327,38.459,39.0578,1883047.0
2021-01-25 10:30:00,46.95,46.97,46.4,46.41,1420129.0,39.0495,39.0661,38.592,38.6004,1420129.0
2021-01-25 11:00:00,46.41,46.52,46.2,46.27,2101462.0,38.6004,38.6918,38.4257,38.4839,2101462.0
2021-01-25 11:30:00,46.27,46.66,46.22,46.58,1075871.0,38.4839,38.8083,38.4423,38.7417,1075871.0
2021-01-25 12:00:00,46.59,46.76,46.35,46.46,1067094.0,38.7501,38.8915,38.5505,38.6419,1067094.0
2021-01-25 12:30:00,46.46,46.55,46.21,46.29,1678415.0,38.6419,38.7168,38.434,38.5005,1678415.0
2021-01-25 13:00:00,46.29,46.45,46.16,46.41,1448410.0,38.5005,38.6336,38.3924,38.6004,1448410.0
2021-01-25 13:30:00,46.41,46.46,46.32,46.37,1058888.0,38.6004,38.6419,38.5255,38.5671,1058888.0
2021-01-25 14:00:00,46.37,46.56,46.27,46.38,1162979.0,38.5671,38.7251,38.4839,38.5754,1162979.0
2021-01-25 14:30:00,46.38,46.66,46.35,46.58,971661.0,38.5754,38.8083,38.5505,38.7417,971661.0
2021-01-25 15:00:00,46.58,46.73,46.57,46.66,1109909.0,38.7417,38.8665,38.7334,38.8083,1109909.0
2021-01-25 15:30:00,46.66,46.91,46.61,46.89,2162112.0,38.8083,39.0162,38.7667,38.9996,2162112.0
2021-01-26 09:30:00,47.26,47.86,46.85,46.91,3622730.0,39.3073,39.8064,38.9663,39.0162,3622730.0
2021-01-26 10:00:00,46.91,47.12,46.74,46.96,1850690.0,39.0162,39.1909,38.8748,39.0578,1850690.0
2021-01-26 10:30:00,46.96,47.05,46.49,46.53,1838138.0,39.0578,39.1327,38.6669,38.7002,1838138.0
2021-01-26 11:00:00,46.53,46.74,46.37,46.65,1565744.0,38.7002,38.8748,38.5671,38.8,1565744.0
2021-01-26 11:30:00,46.64,46.66,46.38,46.42,977593.0,38.7917,38.8083,38.5754,38.6087,977593.0
2021-01-26 12:00:00,46.43,46.52,46.14,46.28,1184811.0,38.617,38.6918,38.3758,38.4922,1184811.0
2021-01-26 12:30:00,46.28,46.29,46.12,46.19,914753.0,38.4922,38.5005,38.3592,38.4174,914753.0
2021-01-26 13:00:00,46.19,46.29,46.16,46.18,777351.0,38.4174,38.5005,38.3924,38.4091,777351.0
2021-01-26 13:30:00,46.17,46.24,46.07,46.12,688882.0,38.4007,38.459,38.3176,38.3592,688882.0
2021-01-26 14:00:00,46.12,46.24,46.07,46.1,665716.0,38.3592,38.459,38.3176,38.3425,665716.0
2021-01-26 14:30:00,46.09,46.14,45.87,46.0,1789765.0,38.3342,38.3758,38.1512,38.2593,1789765.0
2021-01-26 15:00:00,46.0,46.1,45.93,46.08,1078060.0,38.2593,38.3425,38.2011,38.3259,1078060.0
2021-01-26 15:30:00,46.08,46.1,45.85,45.87,2681193.0,38.3259,38.3425,38.1346,38.1512,2681193.0
2021-01-27 09:30:00,45.0,45.24,44.53,44.97,4359973.0,37.4276,37.6272,37.0367,37.4027,4359973.0
2021-01-27 10:00:00,44.96,45.5,44.67,45.21,2284972.0,37.3944,37.8435,37.1532,37.6023,2284972.0
2021-01-27 10:30:00,45.23,46.08,45.22,45.71,4032994.0,37.6189,38.3259,37.6106,38.0181,4032994.0
2021-01-27 11:00:00,45.71,46.14,45.56,46.13,1489163.0,38.0181,38.3758,37.8934,38.3675,1489163.0
2021-01-27 11:30:00,46.13,46.3,46.01,46.1,1406619.0,38.3675,38.5089,38.2677,38.3425,1406619.0
2021-01-27 12:00:00,46.09,46.66,46.06,46.39,1610495.0,38.3342,38.8083,38.3093,38.5837,1610495.0
2021-01-27 12:30:00,46.38,46.5,46.29,46.47,1052582.0,38.5754,38.6752,38.5005,38.6503,1052582.0
2021-01-27 13:00:00,46.46,46.48,46.17,46.4,791504.0,38.6419,38.6586,38.4007,38.592,791504.0
2021-01-27 13:30:00,46.39,46.41,45.98,46.04,1083143.0,38.5837,38.6004,38.2427,38.2926,1083143.0
2021-01-27 14:00:00,46.05,46.12,45.7,45.75,1047758.0,38.3009,38.3592,38.0098,38.0514,1047758.0
2021-01-27 14:30:00,45.74,45.8,45.35,45.39,1620313.0,38.0431,38.093,37.7187,37.752,1620313.0
2021-01-27 15:00:00,45.4,45.63,45.31,45.35,1464005.0,37.7603,37.9516,37.6855,37.7187,1464005.0
2021-01-27 15:30:00,45.35,45.52,45.13,45.35,3167228.0,37.7187,37.8601,37.5357,37.7187,3167228.0
2021-01-28 09:30:00,45.99,46.59,45.78,45.96,2701219.0,38.251,38.7501,38.0764,38.2261,2701219.0
2021-01-28 10:00:00,45.96,46.26,45.78,46.04,1802049.0,38.2261,38.4756,38.0764,38.2926,1802049.0
2021-01-28 10:30:00,46.04,46.14,45.69,46.03,1466691.0,38.2926,38.3758,38.0015,38.2843,1466691.0
2021-01-28 11:00:00,46.04,46.35,45.8,45.84,1232446.0,38.2926,38.5505,38.093,38.1263,1232446.0
2021-01-28 11:30:00,45.85,46.17,45.74,46.0,1055027.0,38.1346,38.4007,38.0431,38.2593,1055027.0
2021-01-28 12:00:00,46.0,46.24,46.0,46.09,858829.0,38.2593,38.459,38.2593,38.3342,858829.0
2021-01-28 12:30:00,46.08,46.1,45.85,45.93,821677.0,38.3259,38.3425,38.1346,38.2011,821677.0
2021-01-28 13:00:00,45.93,46.0,45.77,45.91,643000.0,38.2011,38.2593,38.0681,38.1845,643000.0
2021-01-28 13:30:00,45.92,46.16,45.91,46.11,708013.0,38.1928,38.3924,38.1845,38.3508,708013.0
2021-01-28 14:00:00,46.11,46.25,46.04,46.13,843603.0,38.3508,38.4673,38.2926,38.3675,843603.0
2021-01-28 14:30:00,46.13,46.29,46.08,46.15,1128383.0,38.3675,38.5005,38.3259,38.3841,1128383.0
2021-01-28 15:00:00,46.15,46.17,45.97,46.02,799054.0,38.3841,38.4007,38.2344,38.276,799054.0
2021-01-28 15:30:00,46.02,46.25,46.01,46.05,2793815.0,38.276,38.4673,38.2677,38.3009,2793815.0
2021-01-29 09:30:00,45.55,45.94,45.35,45.9,3379307.0,37.8851,38.2094,37.7187,38.1762,3379307.0
2021-01-29 10:00:00,45.9,46.04,45.72,45.8,1491610.0,38.1762,38.2926,38.0265,38.093,1491610.0
2021-01-29 10:30:00,45.8,45.92,45.51,45.62,1660907.0,38.093,38.1928,37.8518,37.9433,1660907.0
2021-01-29 11:00:00,45.61,45.68,45.2,45.21,1496687.0,37.935,37.9932,37.594,37.6023,1496687.0
2021-01-29 11:30:00,45.21,45.26,45.05,45.21,1403164.0,37.6023,37.6439,37.4692,37.6023,1403164.0
2021-01-29 12:00:00,45.2,45.22,44.86,44.88,1438185.0,37.594,37.6106,37.3112,37.3278,1438185.0
2021-01-29 12:30:00,44.88,45.0,44.51,44.79,2047279.0,37.3278,37.4276,37.0201,37.253,2047279.0
2021-01-29 13:00:00,44.79,44.99,44.55,44.85,1246608.0,37.253,37.4193,37.0533,37.3029,1246608.0
2021-01-29 13:30:00,44.84,44.91,44.7,44.74,1143393.0,37.2945,37.3528,37.1781,37.2114,1143393.0
2021-01-29 14:00:00,44.73,45.0,44.72,44.8,1026900.0,37.2031,37.4276,37.1947,37.2613,1026900.0
2021-01-29 14:30:00,44.8,44.82,44.6,44.72,1399722.0,37.2613,37.2779,37.0949,37.1947,1399722.0
2021-01-29 15:00:00,44.71,45.17,44.71,45.03,1460511.0,37.1864,37.569,37.1864,37.4526,1460511.0
2021-01-29 15:30:00,45.03,45.16,44.73,44.83,3359006.0,37.4526,37.5607,37.2031,37.2862,3359006.0
2021-02-01 09:30:00,45.58,45.58,44.54,44.76,2606340.0,37.91,37.91,37.045,37.228,2606340.0
2021-02-01 10:00:00,44.75,44.75,44.35,44.47,1759119.0,37.2197,37.2197,36.887,36.9868,1759119.0
2021-02-01 10:30:00,44.48,44.64,44.3,44.49,1707053.0,36.9951,37.1282,36.8454,37.0034,1707053.0
2021-02-01 11:00:00,44.48,44.69,44.29,44.63,1086797.0,36.9951,37.1698,36.8371,37.1199,1086797.0
2021-02-01 11:30:00,44.63,44.7,44.45,44.57,1327316.0,37.1199,37.1781,36.9702,37.07,1327316.0
2021-02-01 12:00:00,44.57,44.61,44.32,44.51,1457114.0,37.07,37.1032,36.862,37.0201,1457114.0
2021-02-01 12:30:00,44.51,44.68,44.5,44.68,829117.0,37.0201,37.1615,37.0118,37.1615,829117.0
2021-02-01 13:00:00,44.68,44.79,44.58,44.75,850096.0,37.1615,37.253,37.0783,37.2197,850096.0
2021-02-01 13:30:00,44.76,44.85,44.69,44.83,806037.0,37.228,37.3029,37.1698,37.2862,806037.0
2021-02-01 14:00:00,44.83,45.07,44.8,45.04,954363.0,37.2862,37.4858,37.2613,37.4609,954363.0
2021-02-01 14:30:00,45.04,45.24,45.01,45.07,1044894.0,37.4609,37.6272,37.4359,37.4858,1044894.0
2021-02-01 15:00:00,45.07,45.16,44.88,44.89,1297432.0,37.4858,37.5607,37.3278,37.3361,1297432.0
2021-02-01 15:30:00,44.89,44.98,44.76,44.93,2847461.0,37.3361,37.411,37.228,37.3694,2847461.0
2021-02-02 09:30:00,45.81,46.69,45.55,45.69,4577842.0,38.1013,38.8332,37.8851,38.0015,4577842.0
2021-02-02 10:00:00,45.7,46.0,45.28,45.87,3612978.0,38.0098,38.2593,37.6605,38.1512,3612978.0
2021-02-02 10:30:00,45.87,46.4,45.76,46.39,2118480.0,38.1512,38.592,38.0597,38.5837,2118480.0
2021-02-02 11:00:00,46.38,46.99,46.34,46.79,2784650.0,38.5754,39.0828,38.5421,38.9164,2784650.0
2021-02-02 11:30:00,46.78,46.78,46.42,46.7,1845299.0,38.9081,38.9081,38.6087,38.8416,1845299.0
2021-02-02 12:00:00,46.71,46.72,46.31,46.33,996753.0,38.8499,38.8582,38.5172,38.5338,996753.0
2021-02-02 12:30:00,46.34,46.38,46.05,46.22,1153326.0,38.5421,38.5754,38.3009,38.4423,1153326.0
2021-02-02 13:00:00,46.22,46.23,45.85,45.89,1058888.0,38.4423,38.4506,38.1346,38.1679,1058888.0
2021-02-02 13:30:00,45.89,45.89,45.67,45.67,1130646.0,38.1679,38.1679,37.9849,37.9849,1130646.0
2021-02-02 14:00:00,45.68,45.84,45.6,45.63,935776.0,37.9932,38.1263,37.9267,37.9516,935776.0
2021-02-02 14:30:00,45.63,45.96,45.6,45.8,1073312.0,37.9516,38.2261,37.9267,38.093,1073312.0
2021-02-02 15:00:00,45.8,45.94,45.74,45.8,1091497.0,38.093,38.2094,38.0431,38.093,1091497.0
2021-02-02 15:30:00,45.8,45.92,45.6,45.63,2478123.0,38.093,38.1928,37.9267,37.9516,2478123.0
2021-02-03 09:30:00,45.63,46.49,45.42,46.46,3049909.0,37.9516,38.6669,37.7769,38.6419,3049909.0
2021-02-03 10:00:00,46.46,46.99,46.23,46.87,2609724.0,38.6419,39.0828,38.4506,38.9829,2609724.0
2021-02-03 10:30:00,46.86,47.2,46.56,47.12,2483263.0,38.9746,39.2574,38.7251,39.1909,2483263.0
2021-02-03 11:00:00,47.13,47.23,46.92,47.14,1650880.0,39.1992,39.2824,39.0245,39.2075,1650880.0
2021-02-03 11:30:00,47.15,47.67,47.14,47.35,1914162.0,39.2158,39.6483,39.2075,39.3822,1914162.0
2021-02-03 12:00:00,47.35,47.36,47.02,47.18,1309202.0,39.3822,39.3905,39.1077,39.2408,1309202.0
2021-02-03 12:30:00,47.17,47.34,47.05,47.15,1324999.0,39.2325,39.3739,39.1327,39.2158,1324999.0
2021-02-03 13:00:00,47.16,47.25,46.95,47.02,1006385.0,39.2241,39.299,39.0495,39.1077,1006385.0
2021-02-03 13:30:00,47.03,47.22,46.99,47.18,686586.0,39.116,39.2741,39.0828,39.2408,686586.0
2021-02-03 14:00:00,47.18,47.41,47.17,47.36,862211.0,39.2408,39.4321,39.2325,39.3905,862211.0
2021-02-03 14:30:00,47.36,47.53,47.32,47.5,936239.0,39.3905,39.5319,39.3572,39.5069,936239.0
2021-02-03 15:00:00,47.49,47.57,47.27,47.32,1485494.0,39.4986,39.5652,39.3156,39.3572,1485494.0
2021-02-03 15:30:00,47.31,47.51,47.25,47.42,2731979.0,39.3489,39.5153,39.299,39.4404,2731979.0
2021-02-04 09:30:00,47.88,48.15,47.57,47.76,3434579.0,39.823,40.0476,39.5652,39.7232,3434579.0
2021-02-04 10:00:00,47.77,47.85,47.27,47.29,2103902.0,39.7315,39.798,39.3156,39.3323,2103902.0
2021-02-04 10:30:00,47.28,47.69,47.25,47.62,1620109.0,39.324,39.665,39.299,39.6067,1620109.0
2021-02-04 11:00:00,47.62,47.93,47.58,47.85,1272899.0,39.6067,39.8646,39.5735,39.798,1272899.0
2021-02-04 11:30:00,47.84,47.86,47.7,47.82,1090229.0,39.7897,39.8064,39.6733,39.7731,1090229.0
2021-02-04 12:00:00,47.81,47.87,47.67,47.82,998382.0,39.7648,39.8147,39.6483,39.7731,998382.0
2021-02-04 12:30:00,47.82,47.94,47.77,47.93,892323.0,39.7731,39.8729,39.7315,39.8646,892323.0
2021-02-04 13:00:00,47.92,48.14,47.92,48.02,1274918.0,39.8563,40.0392,39.8563,39.9394,1274918.0
2021-02-04 13:30:00,48.02,48.18,47.98,48.15,997400.0,39.9394,40.0725,39.9062,40.0476,997400.0
2021-02-04 14:00:00,48.14,48.21,48.08,48.16,798934.0,40.0392,40.0975,39.9893,40.0559,798934.0
2021-02-04 14:30:00,48.16,48.38,48.14,48.3,1442114.0,40.0559,40.2389,40.0392,40.1723,1442114.0
2021-02-04 15:00:00,48.3,48.35,48.01,48.09,1981757.0,40.1723,40.2139,39.9311,39.9977,1981757.0
2021-02-04 15:30:00,48.09,48.35,47.97,48.32,2343136.0,39.9977,40.2139,39.8978,40.1889,2343136.0
2021-02-05 09:30:00,49.18,49.76,49.04,49.5,4808689.0,40.9042,41.3866,40.7878,41.1704,4808689.0
2021-02-05 10:00:00,49.51,49.8,49.49,49.74,3496745.0,41.1787,41.4199,41.1621,41.37,3496745.0
2021-02-05 10:30:00,49.73,50.07,49.73,49.9,3855775.0,41.3617,41.6445,41.3617,41.5031,3855775.0
2021-02-05 11:00:00,49.91,49.99,49.66,49.71,1876125.0,41.5114,41.5779,41.3035,41.345,1876125.0
2021-02-05 11:30:00,49.71,49.8,49.63,49.66,1230851.0,41.345,41.4199,41.2785,41.3035,1230851.0
2021-02-05 12:00:00,49.66,49.94,49.62,49.91,1325534.0,41.3035,41.5363,41.2702,41.5114,1325534.0
2021-02-05 12:30:00,49.91,49.99,49.77,49.98,1134134.0,41.5114,41.5779,41.395,41.5696,1134134.0
2021-02-05 13:00:00,49.98,50.0,49.86,49.88,991134.0,41.5696,41.5862,41.4698,41.4864,991134.0
2021-02-05 13:30:00,49.88,50.05,49.81,49.95,1348901.0,41.4864,41.6278,41.4282,41.5447,1348901.0
2021-02-05 14:00:00,49.96,50.09,49.93,50.03,1233206.0,41.553,41.6611,41.528,41.6112,1233206.0
2021-02-05 14:30:00,50.03,50.12,49.99,50.04,1327744.0,41.6112,41.6861,41.5779,41.6195,1327744.0
2021-02-05 15:00:00,50.04,50.04,49.96,49.97,1108048.0,41.6195,41.6195,41.553,41.5613,1108048.0
2021-02-05 15:30:00,49.97,50.08,49.83,49.96,3922594.0,41.5613,41.6528,41.4449,41.553,3922594.0
2021-02-08 09:30:00,50.94,51.68,50.71,51.6,5818873.0,42.3681,42.9835,42.1768,42.917,5818873.0
2021-02-08 10:00:00,51.59,51.94,51.59,51.94,3410310.0,42.9087,43.1998,42.9087,43.1998,3410310.0
2021-02-08 10:30:00,51.93,52.06,51.7,51.73,2963861.0,43.1915,43.2996,43.0002,43.0251,2963861.0
2021-02-08 11:00:00,51.73,51.99,51.69,51.81,1994453.0,43.0251,43.2414,42.9919,43.0917,1994453.0
2021-02-08 11:30:00,51.82,51.87,51.51,51.7,1725216.0,43.1,43.1416,42.8422,43.0002,1725216.0
2021-02-08 12:00:00,51.71,52.04,51.65,52.01,1705515.0,43.0085,43.283,42.9586,43.258,1705515.0
2021-02-08 12:30:00,52.01,52.09,51.87,51.94,1183980.0,43.258,43.3246,43.1416,43.1998,1183980.0
2021-02-08 13:00:00,51.94,52.01,51.78,51.95,1140289.0,43.1998,43.258,43.0667,43.2081,1140289.0
2021-02-08 13:30:00,51.95,52.06,51.93,52.0,1288411.0,43.2081,43.2996,43.1915,43.2497,1288411.0
2021-02-08 14:00:00,51.98,52.16,51.97,52.16,1088000.0,43.2331,43.3828,43.2247,43.3828,1088000.0
2021-02-08 14:30:00,52.15,52.36,52.14,52.32,1687407.0,43.3745,43.5491,43.3661,43.5158,1687407.0
2021-02-08 15:00:00,52.32,52.36,52.27,52.3,1231534.0,43.5158,43.5491,43.4743,43.4992,1231534.0
2021-02-08 15:30:00,52.3,52.35,52.01,52.1,4367098.0,43.4992,43.5408,43.258,43.3329,4367098.0
2021-02-09 09:30:00,50.67,50.91,49.77,50.39,5369232.0,42.8677,43.0707,42.1063,42.6308,5369232.0
2021-02-09 10:00:00,50.37,50.47,50.11,50.45,2193508.0,42.6139,42.6985,42.3939,42.6816,2193508.0
2021-02-09 10:30:00,50.45,50.48,50.16,50.27,1331936.0,42.6816,42.7069,42.4362,42.5293,1331936.0
2021-02-09 11:00:00,50.27,50.28,49.97,50.21,1603073.0,42.5293,42.5377,42.2755,42.4785,1603073.0
2021-02-09 11:30:00,50.21,50.3,50.05,50.07,1269172.0,42.4785,42.5546,42.3431,42.3601,1269172.0
2021-02-09 12:00:00,50.08,50.37,50.01,50.32,1502907.0,42.3685,42.6139,42.3093,42.5716,1502907.0
2021-02-09 12:30:00,50.31,50.73,50.31,50.65,1067218.0,42.5631,42.9184,42.5631,42.8508,1067218.0
2021-02-09 13:00:00,50.66,50.78,50.57,50.6,822609.0,42.8592,42.9607,42.7831,42.8085,822609.0
2021-02-09 13:30:00,50.6,50.76,50.56,50.75,689366.0,42.8085,42.9438,42.7746,42.9354,689366.0
2021-02-09 14:00:00,50.74,50.96,50.69,50.86,921845.0,42.9269,43.113,42.8846,43.0284,921845.0
2021-02-09 14:30:00,50.86,50.89,50.71,50.76,791202.0,43.0284,43.0538,42.9015,42.9438,791202.0
2021-02-09 15:00:00,50.76,50.8,50.61,50.62,796534.0,42.9438,42.9777,42.8169,42.8254,796534.0
2021-02-09 15:30:00,50.62,50.82,50.55,50.63,1979588.0,42.8254,42.9946,42.7662,42.8338,1979588.0
2021-02-10 09:30:00,50.63,51.42,50.62,51.04,3010212.0,42.8338,43.5022,42.8254,43.1807,3010212.0
2021-02-10 10:00:00,51.04,51.35,50.67,50.91,2049687.0,43.1807,43.443,42.8677,43.0707,2049687.0
2021-02-10 10:30:00,50.93,51.06,50.39,50.98,2388003.0,43.0876,43.1976,42.6308,43.1299,2388003.0
2021-02-10 11:00:00,50.98,51.16,50.78,50.9,1296975.0,43.1299,43.2822,42.9607,43.0623,1296975.0
2021-02-10 11:30:00,50.91,51.16,50.8,51.0,932865.0,43.0707,43.2822,42.9777,43.1469,932865.0
2021-02-10 12:00:00,51.0,51.18,50.88,51.01,853311.0,43.1469,43.2991,43.0453,43.1553,853311.0
2021-02-10 12:30:00,51.01,51.08,50.89,50.98,736318.0,43.1553,43.2145,43.0538,43.1299,736318.0
2021-02-10 13:00:00,50.98,51.06,50.85,50.87,706982.0,43.1299,43.1976,43.02,43.0369,706982.0
2021-02-10 13:30:00,50.88,51.02,50.82,50.92,725611.0,43.0453,43.1638,42.9946,43.0792,725611.0
2021-02-10 14:00:00,50.93,50.98,50.79,50.86,707033.0,43.0876,43.1299,42.9692,43.0284,707033.0
2021-02-10 14:30:00,50.85,51.07,50.82,51.04,1036681.0,43.02,43.2061,42.9946,43.1807,1036681.0
2021-02-10 15:00:00,51.04,51.15,50.9,50.96,1130296.0,43.1807,43.2738,43.0623,43.113,1130296.0
2021-02-10 15:30:00,50.96,51.19,50.78,51.14,3277805.0,43.113,43.3076,42.9607,43.2653,3277805.0
2021-02-11 09:30:00,50.89,50.93,50.21,50.21,2753745.0,43.0538,43.0876,42.4785,42.4785,2753745.0
2021-02-11 10:00:00,50.21,50.26,49.96,50.06,1995953.0,42.4785,42.5208,42.267,42.3516,1995953.0
2021-02-11 10:30:00,50.06,50.06,49.81,49.82,1567284.0,42.3516,42.3516,42.1401,42.1486,1567284.0
2021-02-11 11:00:00,49.82,49.87,49.33,49.53,2515448.0,42.1486,42.1909,41.734,41.9032,2515448.0
2021-02-11 11:30:00,49.52,49.54,49.3,49.34,1207029.0,41.8948,41.9117,41.7086,41.7425,1207029.0
2021-02-11 12:00:00,49.35,49.48,48.78,48.79,1935744.0,41.7509,41.8609,41.2687,41.2772,1935744.0
2021-02-11 12:30:00,48.8,49.17,48.8,49.11,1465597.0,41.2856,41.5987,41.2856,41.5479,1465597.0
2021-02-11 13:00:00,49.11,49.35,49.02,49.3,1005267.0,41.5479,41.7509,41.4717,41.7086,1005267.0
2021-02-11 13:30:00,49.3,49.49,49.28,49.44,884959.0,41.7086,41.8694,41.6917,41.8271,884959.0
2021-02-11 14:00:00,49.43,49.44,49.23,49.32,1018961.0,41.8186,41.8271,41.6494,41.7256,1018961.0
2021-02-11 14:30:00,49.32,49.41,49.22,49.34,957714.0,41.7256,41.8017,41.641,41.7425,957714.0
2021-02-11 15:00:00,49.34,49.64,49.33,49.57,1477606.0,41.7425,41.9963,41.734,41.9371,1477606.0
2021-02-11 15:30:00,49.57,49.88,49.5,49.84,3449974.0,41.9371,42.1993,41.8778,42.1655,3449974.0
2021-02-12 09:30:00,49.43,50.29,49.41,50.26,2821302.0,41.8186,42.5462,41.8017,42.5208,2821302.0
2021-02-12 10:00:00,50.26,50.49,50.18,50.31,1480770.0,42.5208,42.7154,42.4531,42.5631,1480770.0
2021-02-12 10:30:00,50.3,50.43,50.15,50.29,1179717.0,42.5546,42.6646,42.4277,42.5462,1179717.0
2021-02-12 11:00:00,50.3,50.31,50.07,50.12,942593.0,42.5546,42.5631,42.3601,42.4024,942593.0
2021-02-12 11:30:00,50.13,50.6,50.12,50.4,1159907.0,42.4108,42.8085,42.4024,42.6393,1159907.0
2021-02-12 12:00:00,50.4,50.72,50.4,50.59,1186808.0,42.6393,42.91,42.6393,42.8,1186808.0
2021-02-12 12:30:00,50.59,50.6,50.31,50.36,953245.0,42.8,42.8085,42.5631,42.6054,953245.0
2021-02-12 13:00:00,50.35,50.43,50.26,50.33,766208.0,42.597,42.6646,42.5208,42.58,766208.0
2021-02-12 13:30:00,50.32,50.44,50.27,50.34,760068.0,42.5716,42.6731,42.5293,42.5885,760068.0
2021-02-12 14:00:00,50.34,50.35,50.22,50.3,582535.0,42.5885,42.597,42.487,42.5546,582535.0
2021-02-12 14:30:00,50.3,50.35,50.23,50.25,595868.0,42.5546,42.597,42.4954,42.5123,595868.0
2021-02-12 15:00:00,50.26,50.4,50.25,50.29,689474.0,42.5208,42.6393,42.5123,42.5462,689474.0
2021-02-12 15:30:00,50.28,50.64,50.25,50.52,2410418.0,42.5377,42.8423,42.5123,42.7408,2410418.0
2021-02-16 09:30:00,51.96,52.37,51.71,52.37,4761279.0,43.959,44.3059,43.7475,44.3059,4761279.0
2021-02-16 10:00:00,52.37,52.53,51.75,51.98,3150316.0,44.3059,44.4413,43.7814,43.976,3150316.0
2021-02-16 10:30:00,51.99,52.13,51.76,52.01,1406068.0,43.9844,44.1029,43.7898,44.0013,1406068.0
2021-02-16 11:00:00,52.01,52.2,51.91,52.08,1201195.0,44.0013,44.1621,43.9167,44.0606,1201195.0
2021-02-16 11:30:00,52.07,52.2,51.8,51.82,1235602.0,44.0521,44.1621,43.8237,43.8406,1235602.0
2021-02-16 12:00:00,51.81,52.0,51.62,51.98,1206938.0,43.8321,43.9929,43.6714,43.976,1206938.0
2021-02-16 12:30:00,51.98,52.15,51.96,52.06,977658.0,43.976,44.1198,43.959,44.0436,977658.0
2021-02-16 13:00:00,52.07,52.11,51.94,52.03,702753.0,44.0521,44.0859,43.9421,44.0183,702753.0
2021-02-16 13:30:00,52.02,52.14,51.93,51.96,733715.0,44.0098,44.1113,43.9337,43.959,733715.0
2021-02-16 14:00:00,51.96,52.23,51.93,52.23,1019633.0,43.959,44.1875,43.9337,44.1875,1019633.0
2021-02-16 14:30:00,52.22,52.26,52.1,52.17,975069.0,44.179,44.2128,44.0775,44.1367,975069.0
2021-02-16 15:00:00,52.17,52.21,52.02,52.08,1118909.0,44.1367,44.1705,44.0098,44.0606,1118909.0
2021-02-16 15:30:00,52.08,52.2,52.0,52.04,2861782.0,44.0606,44.1621,43.9929,44.0267,2861782.0
2021-02-17 09:30:00,52.33,52.94,51.8,52.94,4097066.0,44.2721,44.7881,43.8237,44.7881,4097066.0
2021-02-17 10:00:00,52.93,53.27,52.62,52.68,3265298.0,44.7797,45.0673,44.5174,44.5682,3265298.0
2021-02-17 10:30:00,52.69,52.85,52.5,52.7,1511903.0,44.5766,44.712,44.4159,44.5851,1511903.0
2021-02-17 11:00:00,52.69,52.69,52.09,52.32,1559903.0,44.5766,44.5766,44.069,44.2636,1559903.0
2021-02-17 11:30:00,52.33,52.36,51.9,52.08,1387356.0,44.2721,44.2974,43.9083,44.0606,1387356.0
2021-02-17 12:00:00,52.08,52.27,51.92,52.26,918608.0,44.0606,44.2213,43.9252,44.2128,918608.0
2021-02-17 12:30:00,52.25,52.47,52.17,52.33,652982.0,44.2044,44.3905,44.1367,44.2721,652982.0
2021-02-17 13:00:00,52.34,52.65,52.33,52.64,922541.0,44.2805,44.5428,44.2721,44.5343,922541.0
2021-02-17 13:30:00,52.63,52.64,52.42,52.43,682979.0,44.5259,44.5343,44.3482,44.3567,682979.0
2021-02-17 14:00:00,52.43,52.67,52.41,52.62,794307.0,44.3567,44.5597,44.3397,44.5174,794307.0
2021-02-17 14:30:00,52.62,52.8,52.6,52.76,660152.0,44.5174,44.6697,44.5005,44.6359,660152.0
2021-02-17 15:00:00,52.77,52.83,52.65,52.66,758912.0,44.6443,44.6951,44.5428,44.5512,758912.0
2021-02-17 15:30:00,52.66,52.95,52.62,52.85,2188546.0,44.5512,44.7966,44.5174,44.712,2188546.0
2021-02-18 09:30:00,52.81,52.94,52.2,52.54,2643980.0,44.6782,44.7881,44.1621,44.4497,2643980.0
2021-02-18 10:00:00,52.53,52.6,51.86,52.07,2184083.0,44.4413,44.5005,43.8744,44.0521,2184083.0
2021-02-18 10:30:00,52.06,52.36,51.93,52.09,1113542.0,44.0436,44.2974,43.9337,44.069,1113542.0
2021-02-18 11:00:00,52.09,52.48,52.09,52.3,1347562.0,44.069,44.399,44.069,44.2467,1347562.0
2021-02-18 11:30:00,52.3,52.44,52.18,52.4,939929.0,44.2467,44.3651,44.1452,44.3313,939929.0
2021-02-18 12:00:00,52.39,52.4,52.01,52.19,780678.0,44.3228,44.3313,44.0013,44.1536,780678.0
2021-02-18 12:30:00,52.18,52.19,52.02,52.04,1058423.0,44.1452,44.1536,44.0098,44.0267,1058423.0
2021-02-18 13:00:00,52.03,52.22,51.96,52.17,943931.0,44.0183,44.179,43.959,44.1367,943931.0
2021-02-18 13:30:00,52.17,52.21,52.02,52.05,773471.0,44.1367,44.1705,44.0098,44.0352,773471.0
2021-02-18 14:00:00,52.07,52.19,52.02,52.15,710948.0,44.0521,44.1536,44.0098,44.1198,710948.0
2021-02-18 14:30:00,52.15,52.27,52.11,52.2,587997.0,44.1198,44.2213,44.0859,44.1621,587997.0
2021-02-18 15:00:00,52.2,52.21,52.03,52.1,743861.0,44.1621,44.1705,44.0183,44.0775,743861.0
2021-02-18 15:30:00,52.09,52.2,52.0,52.03,2375835.0,44.069,44.1621,43.9929,44.0183,2375835.0
2021-02-19 09:30:00,52.11,52.39,51.95,52.26,2679147.0,44.0859,44.3228,43.9506,44.2128,2679147.0
2021-02-19 10:00:00,52.26,52.39,52.12,52.29,1113804.0,44.2128,44.3228,44.0944,44.2382,1113804.0
2021-02-19 10:30:00,52.29,52.45,52.26,52.4,1006509.0,44.2382,44.3736,44.2128,44.3313,1006509.0
2021-02-19 11:00:00,52.4,52.48,52.29,52.36,916936.0,44.3313,44.399,44.2382,44.2974,916936.0
2021-02-19 11:30:00,52.35,52.36,52.03,52.04,1656753.0,44.289,44.2974,44.0183,44.0267,1656753.0
2021-02-19 12:00:00,52.04,52.18,52.01,52.07,1074235.0,44.0267,44.1452,44.0013,44.0521,1074235.0
2021-02-19 12:30:00,52.08,52.13,51.95,52.05,885398.0,44.0606,44.1029,43.9506,44.0352,885398.0
2021-02-19 13:00:00,52.05,52.21,51.91,52.2,995847.0,44.0352,44.1705,43.9167,44.1621,995847.0
2021-02-19 13:30:00,52.2,52.43,52.09,52.37,887004.0,44.1621,44.3567,44.069,44.3059,887004.0
2021-02-19 14:00:00,52.37,52.48,52.28,52.3,858785.0,44.3059,44.399,44.2298,44.2467,858785.0
2021-02-19 14:30:00,52.31,52.41,52.18,52.38,874663.0,44.2551,44.3397,44.1452,44.3144,874663.0
2021-02-19 15:00:00,52.37,52.51,52.35,52.47,1075128.0,44.3059,44.4243,44.289,44.3905,1075128.0
2021-02-19 15:30:00,52.48,52.56,52.35,52.37,2467245.0,44.399,44.4666,44.289,44.3059,2467245.0
2021-02-22 09:30:00,52.59,53.9,52.59,53.55,3863136.0,44.492,45.6003,44.492,45.3042,3863136.0
2021-02-22 10:00:00,53.54,54.29,53.47,54.28,2591995.0,45.2957,45.9303,45.2365,45.9218,2591995.0
2021-02-22 10:30:00,54.27,54.42,54.09,54.27,2165475.0,45.9133,46.0402,45.7611,45.9133,2165475.0
2021-02-22 11:00:00,54.26,54.45,54.19,54.25,1439851.0,45.9049,46.0656,45.8457,45.8964,1439851.0
2021-02-22 11:30:00,54.25,54.56,54.19,54.52,1339423.0,45.8964,46.1587,45.8457,46.1248,1339423.0
2021-02-22 12:00:00,54.51,54.7,54.41,54.7,1265531.0,46.1164,46.2771,46.0318,46.2771,1265531.0
2021-02-22 12:30:00,54.7,54.81,54.51,54.78,1585120.0,46.2771,46.3702,46.1164,46.3448,1585120.0
2021-02-22 13:00:00,54.78,54.79,54.51,54.6,954777.0,46.3448,46.3533,46.1164,46.1925,954777.0
2021-02-22 13:30:00,54.6,54.64,54.44,54.47,878038.0,46.1925,46.2264,46.0572,46.0825,878038.0
2021-02-22 14:00:00,54.48,54.65,54.36,54.64,1083034.0,46.091,46.2348,45.9895,46.2264,1083034.0
2021-02-22 14:30:00,54.64,54.69,54.53,54.62,901482.0,46.2264,46.2687,46.1333,46.2094,901482.0
2021-02-22 15:00:00,54.63,54.7,54.42,54.45,1377590.0,46.2179,46.2771,46.0402,46.0656,1377590.0
2021-02-22 15:30:00,54.45,54.56,54.27,54.31,3128233.0,46.0656,46.1587,45.9133,45.9472,3128233.0
2021-02-23 09:30:00,54.98,55.1,53.74,54.5,6059239.0,46.514,46.6155,45.4649,46.1079,6059239.0
2021-02-23 10:00:00,54.5,55.26,54.33,55.13,4213081.0,46.1079,46.7509,45.9641,46.6409,4213081.0
2021-02-23 10:30:00,55.13,55.2,54.23,54.28,2098113.0,46.6409,46.7001,45.8795,45.9218,2098113.0
2021-02-23 11:00:00,54.28,54.5,54.01,54.37,1605507.0,45.9218,46.1079,45.6934,45.9979,1605507.0
2021-02-23 11:30:00,54.37,54.58,54.34,54.51,1414505.0,45.9979,46.1756,45.9726,46.1164,1414505.0
2021-02-23 12:00:00,54.51,54.79,54.38,54.67,1114465.0,46.1164,46.3533,46.0064,46.2517,1114465.0
2021-02-23 12:30:00,54.68,54.89,54.62,54.67,1065414.0,46.2602,46.4379,46.2094,46.2517,1065414.0
2021-02-23 13:00:00,54.68,54.92,54.56,54.85,1023785.0,46.2602,46.4632,46.1587,46.404,1023785.0
2021-02-23 13:30:00,54.85,54.95,54.73,54.92,787862.0,46.404,46.4886,46.3025,46.4632,787862.0
2021-02-23 14:00:00,54.91,55.12,54.88,55.0,1411927.0,46.4548,46.6325,46.4294,46.5309,1411927.0
2021-02-23 14:30:00,54.99,55.06,54.71,54.99,1334847.0,46.5225,46.5817,46.2856,46.5225,1334847.0
2021-02-23 15:00:00,55.0,55.21,54.96,55.11,1713614.0,46.5309,46.7086,46.4971,46.624,1713614.0
2021-02-23 15:30:00,55.12,55.15,54.98,55.06,3066941.0,46.6325,46.6578,46.514,46.5817,3066941.0
2021-02-24 09:30:00,55.19,55.95,54.87,55.92,3698958.0,46.6917,47.3346,46.4209,47.3093,3698958.0
2021-02-24 10:00:00,55.93,56.27,55.71,56.07,2597000.0,47.3177,47.6054,47.1316,47.4362,2597000.0
2021-02-24 10:30:00,56.07,56.55,56.02,56.33,2010174.0,47.4362,47.8423,47.3939,47.6561,2010174.0
2021-02-24 11:00:00,56.33,56.78,56.32,56.76,1685430.0,47.6561,48.0368,47.6477,48.0199,1685430.0
2021-02-24 11:30:00,56.75,57.0,56.45,56.63,1904889.0,48.0115,48.223,47.7577,47.9099,1904889.0
2021-02-24 12:00:00,56.63,56.78,56.41,56.5,1139009.0,47.9099,48.0368,47.7238,47.8,1139009.0
2021-02-24 12:30:00,56.5,56.6,56.29,56.45,1014350.0,47.8,47.8846,47.6223,47.7577,1014350.0
2021-02-24 13:00:00,56.43,56.84,56.42,56.83,918792.0,47.7407,48.0876,47.7323,48.0791,918792.0
2021-02-24 13:30:00,56.83,56.98,56.74,56.84,1287104.0,48.0791,48.206,48.003,48.0876,1287104.0
2021-02-24 14:00:00,56.84,56.94,56.7,56.93,1100934.0,48.0876,48.1722,47.9692,48.1637,1100934.0
2021-02-24 14:30:00,56.93,56.99,56.8,56.96,1196750.0,48.1637,48.2145,48.0538,48.1891,1196750.0
2021-02-24 15:00:00,56.96,56.98,56.7,56.8,1171232.0,48.1891,48.206,47.9692,48.0538,1171232.0
2021-02-24 15:30:00,56.8,56.88,56.68,56.69,2882787.0,48.0538,48.1214,47.9522,47.9607,2882787.0
2021-02-25 09:30:00,56.98,57.25,56.51,56.58,3849119.0,48.206,48.4345,47.8084,47.8676,3849119.0
2021-02-25 10:00:00,56.59,56.96,56.35,56.84,2146920.0,47.8761,48.1891,47.6731,48.0876,2146920.0
2021-02-25 10:30:00,56.84,56.89,56.21,56.31,1640058.0,48.0876,48.1299,47.5546,47.6392,1640058.0
2021-02-25 11:00:00,56.31,56.54,56.07,56.49,1439500.0,47.6392,47.8338,47.4362,47.7915,1439500.0
2021-02-25 11:30:00,56.49,56.5,56.11,56.3,1246036.0,47.7915,47.8,47.47,47.6308,1246036.0
2021-02-25 12:00:00,56.29,56.33,56.02,56.1,1209465.0,47.6223,47.6561,47.3939,47.4615,1209465.0
2021-02-25 12:30:00,56.08,56.09,55.47,55.56,1514838.0,47.4446,47.4531,46.9286,47.0047,1514838.0
2021-02-25 13:00:00,55.55,55.98,55.35,55.94,1819116.0,46.9962,47.36,46.827,47.3262,1819116.0
2021-02-25 13:30:00,55.94,56.1,55.73,55.87,1124961.0,47.3262,47.4615,47.1485,47.267,1124961.0
2021-02-25 14:00:00,55.86,56.44,55.79,56.37,1029928.0,47.2585,47.7492,47.1993,47.69,1029928.0
2021-02-25 14:30:00,56.37,56.37,56.02,56.03,1131621.0,47.69,47.69,47.3939,47.4023,1131621.0
2021-02-25 15:00:00,56.03,56.13,55.63,55.7,1731446.0,47.4023,47.4869,47.0639,47.1231,1731446.0
2021-02-25 15:30:00,55.69,55.99,55.48,55.76,3512142.0,47.1147,47.3685,46.937,47.1739,3512142.0
2021-02-26 09:30:00,54.41,54.94,53.83,53.86,3939827.0,46.0318,46.4802,45.5411,45.5665,3939827.0
2021-02-26 10:00:00,53.86,53.96,53.12,53.18,3841152.0,45.5665,45.6511,44.9404,44.9912,3841152.0
2021-02-26 10:30:00,53.19,54.18,53.15,53.76,2596163.0,44.9996,45.8372,44.9658,45.4819,2596163.0
2021-02-26 11:00:00,53.76,54.31,53.65,54.09,1366705.0,45.4819,45.9472,45.3888,45.7611,1366705.0
2021-02-26 11:30:00,54.09,54.55,54.03,54.26,1188766.0,45.7611,46.1502,45.7103,45.9049,1188766.0
2021-02-26 12:00:00,54.27,54.97,54.23,54.79,1622089.0,45.9133,46.5055,45.8795,46.3533,1622089.0
2021-02-26 12:30:00,54.8,54.9,54.55,54.59,1006515.0,46.3617,46.4463,46.1502,46.1841,1006515.0
2021-02-26 13:00:00,54.59,54.91,54.52,54.81,878280.0,46.1841,46.4548,46.1248,46.3702,878280.0
2021-02-26 13:30:00,54.82,54.84,54.45,54.56,1208128.0,46.3786,46.3956,46.0656,46.1587,1208128.0
2021-02-26 14:00:00,54.56,54.67,54.26,54.29,1014328.0,46.1587,46.2517,45.9049,45.9303,1014328.0
2021-02-26 14:30:00,54.29,54.79,54.27,54.74,889551.0,45.9303,46.3533,45.9133,46.311,889551.0
2021-02-26 15:00:00,54.73,54.9,54.59,54.59,1477348.0,46.3025,46.4463,46.1841,46.1841,1477348.0
2021-02-26 15:30:00,54.59,55.06,54.37,54.38,3699799.0,46.1841,46.5817,45.9979,46.0064,3699799.0
2021-03-01 09:30:00,56.47,57.14,56.13,57.02,6076088.0,47.7746,48.3414,47.4869,48.2399,6076088.0
2021-03-01 10:00:00,57.03,57.61,56.81,57.32,3547692.0,48.2483,48.739,48.0622,48.4937,3547692.0
2021-03-01 10:30:00,57.32,57.52,57.25,57.41,1902856.0,48.4937,48.6629,48.4345,48.5698,1902856.0
2021-03-01 11:00:00,57.41,57.54,57.16,57.36,1857174.0,48.5698,48.6798,48.3583,48.5275,1857174.0
2021-03-01 11:30:00,57.36,57.53,56.93,57.03,1516181.0,48.5275,48.6714,48.1637,48.2483,1516181.0
2021-03-01 12:00:00,57.04,57.18,56.84,57.07,1455650.0,48.2568,48.3752,48.0876,48.2822,1455650.0
2021-03-01 12:30:00,57.07,57.11,56.62,56.63,1889901.0,48.2822,48.316,47.9015,47.9099,1889901.0
2021-03-01 13:00:00,56.63,56.76,56.17,56.43,1979170.0,47.9099,48.0199,47.5208,47.7407,1979170.0
2021-03-01 13:30:00,56.43,56.9,56.39,56.89,1142048.0,47.7407,48.1384,47.7069,48.1299,1142048.0
2021-03-01 14:00:00,56.9,57.14,56.78,56.88,1532741.0,48.1384,48.3414,48.0368,48.1214,1532741.0
2021-03-01 14:30:00,56.89,57.11,56.85,56.86,1140012.0,48.1299,48.316,48.0961,48.1045,1140012.0
2021-03-01 15:00:00,56.86,56.86,56.51,56.56,1295124.0,48.1045,48.1045,47.8084,47.8507,1295124.0
2021-03-01 15:30:00,56.56,56.67,56.39,56.41,3663803.0,47.8507,47.9438,47.7069,47.7238,3663803.0
2021-03-02 09:30:00,56.65,56.96,56.21,56.64,3336174.0,47.9269,48.1891,47.5546,47.9184,3336174.0
2021-03-02 10:00:00,56.63,56.85,56.42,56.43,1753979.0,47.9099,48.0961,47.7323,47.7407,1753979.0
2021-03-02 10:30:00,56.43,56.8,56.39,56.67,1543357.0,47.7407,48.0538,47.7069,47.9438,1543357.0
2021-03-02 11:00:00,56.66,56.72,56.31,56.39,1348104.0,47.9353,47.9861,47.6392,47.7069,1348104.0
2021-03-02 11:30:00,56.39,56.45,56.17,56.25,1653278.0,47.7069,47.7577,47.5208,47.5884,1653278.0
2021-03-02 12:00:00,56.25,56.32,56.13,56.23,1627810.0,47.5884,47.6477,47.4869,47.5715,1627810.0
2021-03-02 12:30:00,56.22,56.57,56.2,56.55,948483.0,47.5631,47.8592,47.5461,47.8423,948483.0
2021-03-02 13:00:00,56.55,56.68,56.5,56.64,999336.0,47.8423,47.9522,47.8,47.9184,999336.0
2021-03-02 13:30:00,56.64,56.8,56.54,56.76,881357.0,47.9184,48.0538,47.8338,48.0199,881357.0
2021-03-02 14:00:00,56.77,56.87,56.39,56.42,1309920.0,48.0284,48.113,47.7069,47.7323,1309920.0
2021-03-02 14:30:00,56.42,56.61,56.37,56.48,706891.0,47.7323,47.893,47.69,47.783,706891.0
2021-03-02 15:00:00,56.48,56.56,56.34,56.36,1078517.0,47.783,47.8507,47.6646,47.6815,1078517.0
2021-03-02 15:30:00,56.36,56.5,56.02,56.07,4046364.0,47.6815,47.8,47.3939,47.4362,4046364.0
2021-03-03 09:30:00,56.42,56.83,56.23,56.38,3400656.0,47.7323,48.0791,47.5715,47.6984,3400656.0
2021-03-03 10:00:00,56.37,56.53,56.09,56.21,2048005.0,47.69,47.8253,47.4531,47.5546,2048005.0
2021-03-03 10:30:00,56.21,56.73,55.88,56.35,2362405.0,47.5546,47.9945,47.2754,47.6731,2362405.0
2021-03-03 11:00:00,56.34,56.65,56.14,56.63,1738501.0,47.6646,47.9269,47.4954,47.9099,1738501.0
2021-03-03 11:30:00,56.63,56.74,56.53,56.62,1276747.0,47.9099,48.003,47.8253,47.9015,1276747.0
2021-03-03 12:00:00,56.61,57.11,56.57,57.03,1384686.0,47.893,48.316,47.8592,48.2483,1384686.0
2021-03-03 12:30:00,57.02,57.6,56.99,57.55,2073408.0,48.2399,48.7306,48.2145,48.6883,2073408.0
2021-03-03 13:00:00,57.55,57.93,57.44,57.83,2215258.0,48.6883,49.0098,48.5952,48.9252,2215258.0
2021-03-03 13:30:00,57.84,57.96,57.45,57.49,1546097.0,48.9336,49.0351,48.6037,48.6375,1546097.0
2021-03-03 14:00:00,57.49,57.53,57.14,57.3,1513613.0,48.6375,48.6714,48.3414,48.4768,1513613.0
2021-03-03 14:30:00,57.3,57.43,57.1,57.34,1538586.0,48.4768,48.5867,48.3076,48.5106,1538586.0
2021-03-03 15:00:00,57.35,57.36,56.96,56.98,1431078.0,48.5191,48.5275,48.1891,48.206,1431078.0
2021-03-03 15:30:00,56.98,57.13,56.5,56.52,3602820.0,48.206,48.3329,47.8,47.8169,3602820.0
2021-03-04 09:30:00,57.12,58.29,57.12,57.57,5072745.0,48.3245,49.3143,48.3245,48.7052,5072745.0
2021-03-04 10:00:00,57.59,58.25,57.1,58.16,3432385.0,48.7221,49.2805,48.3076,49.2043,3432385.0
2021-03-04 10:30:00,58.15,59.06,57.77,58.97,3759466.0,49.1959,49.9658,48.8744,49.8896,3759466.0
2021-03-04 11:00:00,58.99,59.18,58.4,58.77,2774410.0,49.9065,50.0673,49.4074,49.7204,2774410.0
2021-03-04 11:30:00,58.76,59.39,58.74,59.36,2939752.0,49.712,50.2449,49.695,50.2196,2939752.0
2021-03-04 12:00:00,59.36,59.47,59.01,59.16,2566551.0,50.2196,50.3126,49.9235,50.0504,2566551.0
2021-03-04 12:30:00,59.15,59.18,58.23,58.37,3839466.0,50.0419,50.0673,49.2636,49.382,3839466.0
2021-03-04 13:00:00,58.36,58.71,57.9,58.31,3669054.0,49.3735,49.6697,48.9844,49.3312,3669054.0
2021-03-04 13:30:00,58.32,58.62,57.42,57.43,2863821.0,49.3397,49.5935,48.5783,48.5867,2863821.0
2021-03-04 14:00:00,57.42,58.36,57.27,58.29,2565574.0,48.5783,49.3735,48.4514,49.3143,2565574.0
2021-03-04 14:30:00,58.28,58.55,57.76,58.45,1860082.0,49.3059,49.5343,48.8659,49.4497,1860082.0
2021-03-04 15:00:00,58.45,58.51,58.01,58.29,2169928.0,49.4497,49.5004,49.0774,49.3143,2169928.0
2021-03-04 15:30:00,58.28,58.82,58.24,58.75,4105039.0,49.3059,49.7627,49.272,49.7035,4105039.0
2021-03-05 09:30:00,59.83,60.19,59.54,59.91,4018552.0,50.6172,50.9218,50.3718,50.6849,4018552.0
2021-03-05 10:00:00,59.91,59.91,59.91,59.91,0.0,50.6849,50.6849,50.6849,50.6849,0.0
2021-03-05 10:30:00,59.91,59.91,59.91,59.91,0.0,50.6849,50.6849,50.6849,50.6849,0.0
2021-03-05 11:00:00,59.91,59.91,59.91,59.91,0.0,50.6849,50.6849,50.6849,50.6849,0.0
2021-03-05 11:30:00,59.6,59.97,59.54,59.9,789570.0,50.4226,50.7356,50.3718,50.6764,789570.0
2021-03-05 12:00:00,59.89,60.44,59.75,60.31,2223588.0,50.668,51.1333,50.5495,51.0233,2223588.0
2021-03-05 12:30:00,60.31,60.54,60.1,60.27,2389854.0,51.0233,51.2179,50.8456,50.9894,2389854.0
2021-03-05 13:00:00,60.27,60.54,59.96,60.53,2124969.0,50.9894,51.2179,50.7272,51.2094,2124969.0
2021-03-05 13:30:00,60.53,60.76,60.28,60.48,2176488.0,51.2094,51.404,50.9979,51.1671,2176488.0
2021-03-05 14:00:00,60.49,60.64,60.16,60.62,1676034.0,51.1756,51.3025,50.8964,51.2855,1676034.0
2021-03-05 14:30:00,60.62,60.83,60.51,60.62,1857793.0,51.2855,51.4632,51.1925,51.2855,1857793.0
2021-03-05 15:00:00,60.63,60.93,60.62,60.85,1793342.0,51.294,51.5478,51.2855,51.4801,1793342.0
2021-03-05 15:30:00,60.85,61.05,60.73,60.92,4859870.0,51.4801,51.6493,51.3786,51.5393,4859870.0
2021-03-08 09:30:00,61.63,61.63,60.46,60.6,6316933.0,52.14,52.14,51.1502,51.2686,6316933.0
2021-03-08 10:00:00,60.61,60.7,59.82,60.3,3617247.0,51.2771,51.3532,50.6087,51.0148,3617247.0
2021-03-08 10:30:00,60.29,60.65,60.26,60.47,2060811.0,51.0064,51.3109,50.981,51.1586,2060811.0
2021-03-08 11:00:00,60.48,60.7,60.35,60.65,1968453.0,51.1671,51.3532,51.0571,51.3109,1968453.0
2021-03-08 11:30:00,60.64,60.85,60.45,60.77,1684668.0,51.3025,51.4801,51.1417,51.4124,1684668.0
2021-03-08 12:00:00,60.77,61.23,60.74,61.12,1689964.0,51.4124,51.8016,51.3871,51.7086,1689964.0
2021-03-08 12:30:00,61.12,61.43,61.02,61.2,1574271.0,51.7086,51.9708,51.624,51.7762,1574271.0
2021-03-08 13:00:00,61.19,61.28,60.91,60.92,1212326.0,51.7678,51.8439,51.5309,51.5393,1212326.0
2021-03-08 13:30:00,60.92,61.0,60.48,60.56,1636033.0,51.5393,51.607,51.1671,51.2348,1636033.0
2021-03-08 14:00:00,60.56,61.2,60.53,61.18,1696640.0,51.2348,51.7762,51.2094,51.7593,1696640.0
2021-03-08 14:30:00,61.17,61.21,60.82,61.04,1422832.0,51.7509,51.7847,51.4547,51.6409,1422832.0
2021-03-08 15:00:00,61.04,61.04,60.68,60.95,1503478.0,51.6409,51.6409,51.3363,51.5647,1503478.0
2021-03-08 15:30:00,60.95,61.22,60.85,60.87,3551226.0,51.5647,51.7932,51.4801,51.497,3551226.0
2021-03-09 09:30:00,60.61,60.69,59.47,59.82,5306796.0,51.2771,51.3448,50.3126,50.6087,5306796.0
2021-03-09 10:00:00,59.82,60.21,59.71,60.11,2940666.0,50.6087,50.9387,50.5157,50.8541,2940666.0
2021-03-09 10:30:00,60.11,61.15,60.07,61.1,2773295.0,50.8541,51.7339,50.8202,51.6916,2773295.0
2021-03-09 11:00:00,61.1,61.32,60.63,60.71,2506691.0,51.6916,51.8778,51.294,51.3617,2506691.0
2021-03-09 11:30:00,60.72,61.39,60.71,61.21,2041479.0,51.3701,51.937,51.3617,51.7847,2041479.0
2021-03-09 12:00:00,61.22,61.25,60.67,60.73,1298739.0,51.7932,51.8185,51.3278,51.3786,1298739.0
2021-03-09 12:30:00,60.74,60.9,60.64,60.89,960531.0,51.3871,51.5224,51.3025,51.514,960531.0
2021-03-09 13:00:00,60.9,60.95,60.42,60.52,1257439.0,51.5224,51.5647,51.1163,51.2009,1257439.0
2021-03-09 13:30:00,60.53,60.71,60.51,60.63,1000062.0,51.2094,51.3617,51.1925,51.294,1000062.0
2021-03-09 14:00:00,60.63,60.69,60.35,60.47,1136560.0,51.294,51.3448,51.0571,51.1586,1136560.0
2021-03-09 14:30:00,60.47,60.71,60.45,60.55,1289139.0,51.1586,51.3617,51.1417,51.2263,1289139.0
2021-03-09 15:00:00,60.55,60.69,60.36,60.37,1093221.0,51.2263,51.3448,51.0656,51.074,1093221.0
2021-03-09 15:30:00,60.37,60.42,59.9,59.92,3554914.0,51.074,51.1163,50.6764,50.6933,3554914.0
2021-03-10 09:30:00,60.52,61.09,60.03,60.82,4301373.0,51.2009,51.6832,50.7864,51.4547,4301373.0
2021-03-10 10:00:00,60.83,61.08,60.56,60.72,2175924.0,51.4632,51.6747,51.2348,51.3701,2175924.0
2021-03-10 10:30:00,60.72,61.3,60.69,61.15,2163465.0,51.3701,51.8608,51.3448,51.7339,2163465.0
2021-03-10 11:00:00,61.16,61.44,60.87,60.98,1931954.0,51.7424,51.9793,51.497,51.5901,1931954.0
2021-03-10 11:30:00,60.98,61.21,60.92,60.96,1041540.0,51.5901,51.7847,51.5393,51.5732,1041540.0
2021-03-10 12:00:00,60.97,61.07,60.81,60.84,780149.0,51.5816,51.6663,51.4463,51.4717,780149.0
2021-03-10 12:30:00,60.85,61.18,60.83,61.11,893772.0,51.4801,51.7593,51.4632,51.7001,893772.0
2021-03-10 13:00:00,61.11,61.41,61.02,61.37,1270552.0,51.7001,51.9539,51.624,51.9201,1270552.0
2021-03-10 13:30:00,61.39,61.53,61.26,61.47,1346339.0,51.937,52.0554,51.827,52.0047,1346339.0
2021-03-10 14:00:00,61.48,61.76,61.42,61.73,1379584.0,52.0131,52.25,51.9624,52.2246,1379584.0
2021-03-10 14:30:00,61.73,61.74,61.43,61.51,1015273.0,52.2246,52.2331,51.9708,52.0385,1015273.0
2021-03-10 15:00:00,61.51,61.62,61.35,61.56,1264911.0,52.0385,52.1316,51.9031,52.0808,1264911.0
2021-03-10 15:30:00,61.55,61.92,61.55,61.77,3792713.0,52.0723,52.3854,52.0723,52.2585,3792713.0
2021-03-11 09:30:00,61.78,62.45,61.35,62.28,4805951.0,52.2669,52.8338,51.9031,52.6899,4805951.0
2021-03-11 10:00:00,62.27,62.35,62.01,62.2,2069150.0,52.6815,52.7492,52.4615,52.6223,2069150.0
2021-03-11 10:30:00,62.18,62.48,62.13,62.37,1530685.0,52.6053,52.8591,52.563,52.7661,1530685.0
2021-03-11 11:00:00,62.38,62.55,62.12,62.13,1950909.0,52.7745,52.9184,52.5546,52.563,1950909.0
2021-03-11 11:30:00,62.13,62.18,61.91,61.94,1433366.0,52.563,52.6053,52.3769,52.4023,1433366.0
2021-03-11 12:00:00,61.94,62.06,61.78,62.05,982514.0,52.4023,52.5038,52.2669,52.4953,982514.0
2021-03-11 12:30:00,62.05,62.17,61.91,62.05,711424.0,52.4953,52.5969,52.3769,52.4953,711424.0
2021-03-11 13:00:00,62.04,62.1,61.83,61.88,642830.0,52.4869,52.5376,52.3092,52.3515,642830.0
2021-03-11 13:30:00,61.88,61.89,61.52,61.57,864212.0,52.3515,52.36,52.047,52.0893,864212.0
2021-03-11 14:00:00,61.57,61.82,61.56,61.77,809488.0,52.0893,52.3008,52.0808,52.2585,809488.0
2021-03-11 14:30:00,61.77,61.86,61.59,61.63,977101.0,52.2585,52.3346,52.1062,52.14,977101.0
2021-03-11 15:00:00,61.62,61.7,61.29,61.36,1270000.0,52.1316,52.1992,51.8524,51.9116,1270000.0
2021-03-11 15:30:00,61.36,61.45,61.26,61.31,2371317.0,51.9116,51.9877,51.827,51.8693,2371317.0
2021-03-12 09:30:00,61.55,62.37,61.5,61.94,3418190.0,52.0723,52.7661,52.03,52.4023,3418190.0
2021-03-12 10:00:00,61.95,62.27,61.83,61.94,1539722.0,52.4107,52.6815,52.3092,52.4023,1539722.0
2021-03-12 10:30:00,61.94,62.21,61.81,62.03,1343413.0,52.4023,52.6307,52.2923,52.4784,1343413.0
2021-03-12 11:00:00,62.04,62.29,61.91,62.28,1223855.0,52.4869,52.6984,52.3769,52.6899,1223855.0
2021-03-12 11:30:00,62.29,62.34,62.06,62.17,870173.0,52.6984,52.7407,52.5038,52.5969,870173.0
2021-03-12 12:00:00,62.18,62.19,61.96,62.01,1011022.0,52.6053,52.6138,52.4192,52.4615,1011022.0
2021-03-12 12:30:00,62.01,62.25,61.96,62.14,764911.0,52.4615,52.6646,52.4192,52.5715,764911.0
2021-03-12 13:00:00,62.14,62.21,62.05,62.14,461592.0,52.5715,52.6307,52.4953,52.5715,461592.0
2021-03-12 13:30:00,62.15,62.16,61.54,61.58,1064871.0,52.5799,52.5884,52.0639,52.0977,1064871.0
2021-03-12 14:00:00,61.58,61.92,61.52,61.86,979421.0,52.0977,52.3854,52.047,52.3346,979421.0
2021-03-12 14:30:00,61.86,61.95,61.81,61.9,530049.0,52.3346,52.4107,52.2923,52.3684,530049.0
2021-03-12 15:00:00,61.9,61.98,61.81,61.92,677798.0,52.3684,52.4361,52.2923,52.3854,677798.0
2021-03-12 15:30:00,61.92,62.02,61.86,61.97,1933884.0,52.3854,52.47,52.3346,52.4277,1933884.0
2021-03-15 09:30:00,61.45,61.86,60.28,60.59,4440281.0,51.9877,52.3346,50.9979,51.2602,4440281.0
2021-03-15 10:00:00,60.58,60.68,59.94,60.59,3289657.0,51.2517,51.3363,50.7103,51.2602,3289657.0
2021-03-15 10:30:00,60.6,60.62,60.11,60.25,1960667.0,51.2686,51.2855,50.8541,50.9725,1960667.0
2021-03-15 11:00:00,60.25,60.45,60.08,60.1,2016867.0,50.9725,51.1417,50.8287,50.8456,2016867.0
2021-03-15 11:30:00,60.11,60.14,59.87,59.99,1832664.0,50.8541,50.8795,50.651,50.7526,1832664.0
2021-03-15 12:00:00,59.98,60.29,59.89,59.98,1710559.0,50.7441,51.0064,50.668,50.7441,1710559.0
2021-03-15 12:30:00,59.99,60.22,59.93,60.12,1404996.0,50.7526,50.9471,50.7018,50.8625,1404996.0
2021-03-15 13:00:00,60.12,60.19,59.97,60.17,795723.0,50.8625,50.9218,50.7356,50.9048,795723.0
2021-03-15 13:30:00,60.17,60.34,60.03,60.34,1003014.0,50.9048,51.0487,50.7864,51.0487,1003014.0
2021-03-15 14:00:00,60.34,60.44,60.29,60.4,1084356.0,51.0487,51.1333,51.0064,51.0994,1084356.0
2021-03-15 14:30:00,60.39,60.44,60.26,60.42,883384.0,51.091,51.1333,50.981,51.1163,883384.0
2021-03-15 15:00:00,60.43,60.47,60.25,60.28,1151208.0,51.1248,51.1586,50.9725,50.9979,1151208.0
2021-03-15 15:30:00,60.29,60.46,60.2,60.37,3001319.0,51.0064,51.1502,50.9302,51.074,3001319.0
2021-03-16 09:30:00,59.54,59.66,58.72,58.8,4370151.0,50.3718,50.4734,49.6781,49.7458,4370151.0
2021-03-16 10:00:00,58.79,59.17,58.44,59.13,3052706.0,49.7373,50.0588,49.4412,50.025,3052706.0
2021-03-16 10:30:00,59.12,59.25,58.95,59.05,2017355.0,50.0165,50.1265,49.8727,49.9573,2017355.0
2021-03-16 11:00:00,59.04,59.21,58.77,59.0,1954734.0,49.9488,50.0927,49.7204,49.915,1954734.0
2021-03-16 11:30:00,59.0,59.19,58.95,59.12,1527921.0,49.915,50.0757,49.8727,50.0165,1527921.0
2021-03-16 12:00:00,59.11,59.4,59.11,59.3,1286082.0,50.0081,50.2534,50.0081,50.1688,1286082.0
2021-03-16 12:30:00,59.3,59.44,59.2,59.32,1036442.0,50.1688,50.2872,50.0842,50.1857,1036442.0
2021-03-16 13:00:00,59.32,59.4,59.22,59.33,928710.0,50.1857,50.2534,50.1011,50.1942,928710.0
2021-03-16 13:30:00,59.33,59.4,59.25,59.34,1035104.0,50.1942,50.2534,50.1265,50.2026,1035104.0
2021-03-16 14:00:00,59.34,59.45,59.11,59.2,1390066.0,50.2026,50.2957,50.0081,50.0842,1390066.0
2021-03-16 14:30:00,59.2,59.43,59.19,59.41,960470.0,50.0842,50.2788,50.0757,50.2619,960470.0
2021-03-16 15:00:00,59.41,59.52,59.25,59.26,1017254.0,50.2619,50.3549,50.1265,50.135,1017254.0
2021-03-16 15:30:00,59.27,59.34,59.02,59.11,3195371.0,50.1434,50.2026,49.9319,50.0081,3195371.0
2021-03-17 09:30:00,58.69,59.71,58.69,59.28,2780024.0,49.6527,50.5157,49.6527,50.1519,2780024.0
2021-03-17 10:00:00,59.27,59.56,59.1,59.14,1534392.0,50.1434,50.3888,49.9996,50.0334,1534392.0
2021-03-17 10:30:00,59.13,59.19,58.62,58.95,1819499.0,50.025,50.0757,49.5935,49.8727,1819499.0
2021-03-17 11:00:00,58.96,59.18,58.92,59.09,1095131.0,49.8812,50.0673,49.8473,49.9911,1095131.0
2021-03-17 11:30:00,59.08,59.27,59.01,59.05,1101486.0,49.9827,50.1434,49.9235,49.9573,1101486.0
2021-03-17 12:00:00,59.04,59.28,58.98,59.05,923006.0,49.9488,50.1519,49.8981,49.9573,923006.0
2021-03-17 12:30:00,59.05,59.22,59.01,59.12,792172.0,49.9573,50.1011,49.9235,50.0165,792172.0
2021-03-17 13:00:00,59.12,59.28,58.91,59.02,925521.0,50.0165,50.1519,49.8389,49.9319,925521.0
2021-03-17 13:30:00,59.02,59.41,58.99,59.23,920130.0,49.9319,50.2619,49.9065,50.1096,920130.0
2021-03-17 14:00:00,59.23,59.73,59.23,59.25,1852643.0,50.1096,50.5326,50.1096,50.1265,1852643.0
2021-03-17 14:30:00,59.24,59.48,59.2,59.24,1376585.0,50.118,50.3211,50.0842,50.118,1376585.0
2021-03-17 15:00:00,59.24,59.38,59.06,59.11,1391938.0,50.118,50.2365,49.9658,50.0081,1391938.0
2021-03-17 15:30:00,59.1,59.38,59.0,59.37,3125578.0,49.9996,50.2365,49.915,50.228,3125578.0
2021-03-18 09:30:00,58.81,58.97,58.58,58.8,2805222.0,49.7543,49.8896,49.5597,49.7458,2805222.0
2021-03-18 10:00:00,58.8,58.87,58.41,58.57,2157485.0,49.7458,49.805,49.4158,49.5512,2157485.0
2021-03-18 10:30:00,58.57,58.59,58.11,58.29,2445890.0,49.5512,49.5681,49.162,49.3143,2445890.0
2021-03-18 11:00:00,58.3,58.48,58.15,58.28,1888318.0,49.3228,49.4751,49.1959,49.3059,1888318.0
2021-03-18 11:30:00,58.28,58.37,58.09,58.2,1397317.0,49.3059,49.382,49.1451,49.2382,1397317.0
2021-03-18 12:00:00,58.19,58.3,57.92,58.13,2020605.0,49.2297,49.3228,49.0013,49.179,2020605.0
2021-03-18 12:30:00,58.13,58.13,57.42,57.59,2555010.0,49.179,49.179,48.5783,48.7221,2555010.0
2021-03-18 13:00:00,57.59,57.86,57.51,57.76,1380731.0,48.7221,48.9505,48.6544,48.8659,1380731.0
2021-03-18 13:30:00,57.76,57.98,57.68,57.73,1194264.0,48.8659,49.0521,48.7983,48.8406,1194264.0
2021-03-18 14:00:00,57.74,57.76,57.31,57.35,1793681.0,48.849,48.8659,48.4852,48.5191,1793681.0
2021-03-18 14:30:00,57.35,57.49,57.08,57.24,2482388.0,48.5191,48.6375,48.2906,48.426,2482388.0
2021-03-18 15:00:00,57.24,57.29,56.61,56.88,3262544.0,48.426,48.4683,47.893,48.1214,3262544.0
2021-03-18 15:30:00,56.88,56.92,56.52,56.8,5985125.0,48.1214,48.1553,47.8169,48.0538,5985125.0
2021-03-19 09:30:00,56.71,56.96,55.81,56.39,7829526.0,47.9776,48.1891,47.2162,47.7069,7829526.0
2021-03-19 10:00:00,56.38,56.58,55.95,56.26,2589342.0,47.6984,47.8676,47.3346,47.5969,2589342.0
2021-03-19 10:30:00,56.25,56.85,56.06,56.83,2400461.0,47.5884,48.0961,47.4277,48.0791,2400461.0
2021-03-19 11:00:00,56.83,56.96,56.67,56.79,1735614.0,48.0791,48.1891,47.9438,48.0453,1735614.0
2021-03-19 11:30:00,56.8,57.17,56.77,57.13,1431864.0,48.0538,48.3668,48.0284,48.3329,1431864.0
2021-03-19 12:00:00,57.14,57.47,57.12,57.38,1553516.0,48.3414,48.6206,48.3245,48.5444,1553516.0
2021-03-19 12:30:00,57.38,57.39,57.12,57.18,1150896.0,48.5444,48.5529,48.3245,48.3752,1150896.0
2021-03-19 13:00:00,57.18,57.3,57.0,57.0,1491760.0,48.3752,48.4768,48.223,48.223,1491760.0
2021-03-19 13:30:00,57.01,57.12,56.86,57.02,1631823.0,48.2314,48.3245,48.1045,48.2399,1631823.0
2021-03-19 14:00:00,57.02,57.1,56.69,56.72,1334812.0,48.2399,48.3076,47.9607,47.9861,1334812.0
2021-03-19 14:30:00,56.72,56.89,56.57,56.88,1585017.0,47.9861,48.1299,47.8592,48.1214,1585017.0
2021-03-19 15:00:00,56.88,56.93,56.67,56.91,1880181.0,48.1214,48.1637,47.9438,48.1468,1880181.0
2021-03-19 15:30:00,56.91,57.14,56.42,56.57,7524556.0,48.1468,48.3414,47.7323,47.8592,7524556.0
2021-03-22 09:30:00,56.5,56.84,55.96,56.54,3054765.0,47.8,48.0876,47.3431,47.8338,3054765.0
2021-03-22 10:00:00,56.55,56.83,56.32,56.38,1627109.0,47.8423,48.0791,47.6477,47.6984,1627109.0
2021-03-22 10:30:00,56.39,56.86,56.36,56.65,1227355.0,47.7069,48.1045,47.6815,47.9269,1227355.0
2021-03-22 11:00:00,56.66,56.66,56.28,56.45,1220896.0,47.9353,47.9353,47.6138,47.7577,1220896.0
2021-03-22 11:30:00,56.45,56.73,56.45,56.57,1077345.0,47.7577,47.9945,47.7577,47.8592,1077345.0
2021-03-22 12:00:00,56.57,56.62,56.42,56.45,767971.0,47.8592,47.9015,47.7323,47.7577,767971.0
2021-03-22 12:30:00,56.45,56.53,56.23,56.23,1119850.0,47.7577,47.8253,47.5715,47.5715,1119850.0
2021-03-22 13:00:00,56.24,56.53,56.13,56.49,1328237.0,47.58,47.8253,47.4869,47.7915,1328237.0
2021-03-22 13:30:00,56.49,56.51,56.29,56.45,673649.0,47.7915,47.8084,47.6223,47.7577,673649.0
2021-03-22 14:00:00,56.45,56.57,56.29,56.3,842572.0,47.7577,47.8592,47.6223,47.6308,842572.0
2021-03-22 14:30:00,56.29,56.42,56.24,56.26,730682.0,47.6223,47.7323,47.58,47.5969,730682.0
2021-03-22 15:00:00,56.26,56.29,56.2,56.25,856711.0,47.5969,47.6223,47.5461,47.5884,856711.0
2021-03-22 15:30:00,56.24,56.26,55.9,55.92,3138200.0,47.58,47.5969,47.2923,47.3093,3138200.0
2021-03-23 09:30:00,54.94,55.65,54.45,55.62,4283069.0,46.4802,47.0808,46.0656,47.0555,4283069.0
2021-03-23 10:00:00,55.63,55.99,55.58,55.82,1930188.0,47.0639,47.3685,47.0216,47.2247,1930188.0
2021-03-23 10:30:00,55.81,55.82,55.32,55.37,2103425.0,47.2162,47.2247,46.8017,46.844,2103425.0
2021-03-23 11:00:00,55.37,55.89,55.3,55.83,1504813.0,46.844,47.2839,46.7847,47.2331,1504813.0
2021-03-23 11:30:00,55.83,55.84,55.56,55.79,1389873.0,47.2331,47.2416,47.0047,47.1993,1389873.0
2021-03-23 12:00:00,55.79,56.08,55.74,56.01,1357821.0,47.1993,47.4446,47.157,47.3854,1357821.0
2021-03-23 12:30:00,56.01,56.29,55.96,56.19,1001446.0,47.3854,47.6223,47.3431,47.5377,1001446.0
2021-03-23 13:00:00,56.2,56.24,56.01,56.18,1346915.0,47.5461,47.58,47.3854,47.5292,1346915.0
2021-03-23 13:30:00,56.18,56.2,55.75,55.95,1688842.0,47.5292,47.5461,47.1654,47.3346,1688842.0
2021-03-23 14:00:00,55.95,55.96,55.62,55.8,2117675.0,47.3346,47.3431,47.0555,47.2077,2117675.0
2021-03-23 14:30:00,55.81,55.88,55.44,55.51,1676713.0,47.2162,47.2754,46.9032,46.9624,1676713.0
2021-03-23 15:00:00,55.51,55.78,55.36,55.36,1560179.0,46.9624,47.1908,46.8355,46.8355,1560179.0
2021-03-23 15:30:00,55.36,55.36,55.05,55.22,3757126.0,46.8355,46.8355,46.5732,46.7171,3757126.0
2021-03-24 09:30:00,56.08,56.81,56.08,56.61,3640112.0,47.4446,48.0622,47.4446,47.893,3640112.0
2021-03-24 10:00:00,56.61,57.28,56.6,56.94,2681779.0,47.893,48.4598,47.8846,48.1722,2681779.0
2021-03-24 10:30:00,56.94,57.18,56.63,56.98,1837842.0,48.1722,48.3752,47.9099,48.206,1837842.0
2021-03-24 11:00:00,56.98,57.02,56.72,56.82,1258434.0,48.206,48.2399,47.9861,48.0707,1258434.0
2021-03-24 11:30:00,56.82,56.99,56.61,56.78,1271682.0,48.0707,48.2145,47.893,48.0368,1271682.0
2021-03-24 12:00:00,56.78,57.21,56.72,57.08,1495489.0,48.0368,48.4006,47.9861,48.2906,1495489.0
2021-03-24 12:30:00,57.08,57.15,56.93,57.05,1317970.0,48.2906,48.3499,48.1637,48.2653,1317970.0
2021-03-24 13:00:00,57.06,57.08,56.69,56.77,1003823.0,48.2737,48.2906,47.9607,48.0284,1003823.0
2021-03-24 13:30:00,56.78,56.96,56.67,56.9,1005855.0,48.0368,48.1891,47.9438,48.1384,1005855.0
2021-03-24 14:00:00,56.89,57.06,56.81,56.93,1026311.0,48.1299,48.2737,48.0622,48.1637,1026311.0
2021-03-24 14:30:00,56.93,56.93,56.46,56.5,1400597.0,48.1637,48.1637,47.7661,47.8,1400597.0
2021-03-24 15:00:00,56.51,56.69,56.36,56.46,1036659.0,47.8084,47.9607,47.6815,47.7661,1036659.0
2021-03-24 15:30:00,56.46,56.5,56.2,56.36,2500000.0,47.7661,47.8,47.5461,47.6815,2500000.0
2021-03-25 09:30:00,55.21,55.59,54.7,55.07,3334295.0,46.7086,47.0301,46.2771,46.5901,3334295.0
2021-03-25 10:00:00,55.06,55.36,54.82,55.06,1979026.0,46.5817,46.8355,46.3786,46.5817,1979026.0
2021-03-25 10:30:00,55.06,55.26,54.58,54.79,2205373.0,46.5817,46.7509,46.1756,46.3533,2205373.0
2021-03-25 11:00:00,54.78,55.11,54.5,55.11,1689598.0,46.3448,46.624,46.1079,46.624,1689598.0
2021-03-25 11:30:00,55.11,55.56,54.99,55.56,1487513.0,46.624,47.0047,46.5225,47.0047,1487513.0
2021-03-25 12:00:00,55.55,55.68,55.37,55.61,1519420.0,46.9962,47.1062,46.844,47.047,1519420.0
2021-03-25 12:30:00,55.61,55.84,55.57,55.68,1017802.0,47.047,47.2416,47.0132,47.1062,1017802.0
2021-03-25 13:00:00,55.67,55.88,55.56,55.61,927290.0,47.0978,47.2754,47.0047,47.047,927290.0
2021-03-25 13:30:00,55.62,55.87,55.52,55.68,808253.0,47.0555,47.267,46.9709,47.1062,808253.0
2021-03-25 14:00:00,55.67,56.08,55.63,55.8,953787.0,47.0978,47.4446,47.0639,47.2077,953787.0
2021-03-25 14:30:00,55.81,56.19,55.77,56.02,1154709.0,47.2162,47.5377,47.1824,47.3939,1154709.0
2021-03-25 15:00:00,56.02,56.17,55.79,56.08,1218092.0,47.3939,47.5208,47.1993,47.4446,1218092.0
2021-03-25 15:30:00,56.08,56.5,56.04,56.19,3553668.0,47.4446,47.8,47.4108,47.5377,3553668.0
2021-03-26 09:30:00,57.3,57.49,56.83,56.9,2979827.0,48.4768,48.6375,48.0791,48.1384,2979827.0
2021-03-26 10:00:00,56.9,57.07,56.59,56.97,1673480.0,48.1384,48.2822,47.8761,48.1976,1673480.0
2021-03-26 10:30:00,56.97,57.07,56.52,56.65,1470112.0,48.1976,48.2822,47.8169,47.9269,1470112.0
2021-03-26 11:00:00,56.66,56.82,56.54,56.76,870435.0,47.9353,48.0707,47.8338,48.0199,870435.0
2021-03-26 11:30:00,56.76,56.87,56.62,56.7,1111999.0,48.0199,48.113,47.9015,47.9692,1111999.0
2021-03-26 12:00:00,56.71,56.93,56.65,56.88,762407.0,47.9776,48.1637,47.9269,48.1214,762407.0
2021-03-26 12:30:00,56.89,57.17,56.87,57.05,982746.0,48.1299,48.3668,48.113,48.2653,982746.0
2021-03-26 13:00:00,57.05,57.12,56.76,56.8,914573.0,48.2653,48.3245,48.0199,48.0538,914573.0
2021-03-26 13:30:00,56.8,57.14,56.75,57.13,1210942.0,48.0538,48.3414,48.0115,48.3329,1210942.0
2021-03-26 14:00:00,57.13,57.34,56.94,57.26,1841432.0,48.3329,48.5106,48.1722,48.4429,1841432.0
2021-03-26 14:30:00,57.26,57.43,56.96,57.32,1894562.0,48.4429,48.5867,48.1891,48.4937,1894562.0
2021-03-26 15:00:00,57.33,57.35,57.13,57.2,1628842.0,48.5021,48.5191,48.3329,48.3922,1628842.0
2021-03-26 15:30:00,57.2,57.78,57.19,57.71,3590768.0,48.3922,48.8829,48.3837,48.8236,3590768.0
2021-03-29 09:30:00,57.34,57.5,56.76,57.27,2513506.0,48.5106,48.646,48.0199,48.4514,2513506.0
2021-03-29 10:00:00,57.27,57.5,56.97,57.07,1401547.0,48.4514,48.646,48.1976,48.2822,1401547.0
2021-03-29 10:30:00,57.07,57.2,56.84,56.89,1066865.0,48.2822,48.3922,48.0876,48.1299,1066865.0
2021-03-29 11:00:00,56.88,57.05,56.74,56.99,1239761.0,48.1214,48.2653,48.003,48.2145,1239761.0
2021-03-29 11:30:00,56.99,57.35,56.95,57.26,1145916.0,48.2145,48.5191,48.1807,48.4429,1145916.0
2021-03-29 12:00:00,57.26,57.39,57.0,57.23,821833.0,48.4429,48.5529,48.223,48.4175,821833.0
2021-03-29 12:30:00,57.23,57.43,57.21,57.26,816810.0,48.4175,48.5867,48.4006,48.4429,816810.0
2021-03-29 13:00:00,57.26,57.47,57.23,57.27,668253.0,48.4429,48.6206,48.4175,48.4514,668253.0
2021-03-29 13:30:00,57.27,57.5,57.22,57.5,849250.0,48.4514,48.646,48.4091,48.646,849250.0
2021-03-29 14:00:00,57.5,57.58,57.4,57.51,717081.0,48.646,48.7137,48.5614,48.6544,717081.0
2021-03-29 14:30:00,57.51,57.61,57.3,57.5,746493.0,48.6544,48.739,48.4768,48.646,746493.0
2021-03-29 15:00:00,57.51,57.81,57.47,57.78,859321.0,48.6544,48.9082,48.6206,48.8829,859321.0
2021-03-29 15:30:00,57.79,57.82,57.28,57.4,1917528.0,48.8913,48.9167,48.4598,48.5614,1917528.0
2021-03-30 09:30:00,56.86,57.18,56.54,57.07,1993773.0,48.1045,48.3752,47.8338,48.2822,1993773.0
2021-03-30 10:00:00,57.08,57.33,57.02,57.33,1043865.0,48.2906,48.5021,48.2399,48.5021,1043865.0
2021-03-30 10:30:00,57.32,57.36,57.0,57.02,887014.0,48.4937,48.5275,48.223,48.2399,887014.0
2021-03-30 11:00:00,57.02,57.32,56.98,57.09,1067628.0,48.2399,48.4937,48.206,48.2991,1067628.0
2021-03-30 11:30:00,57.09,57.15,56.99,57.06,1051836.0,48.2991,48.3499,48.2145,48.2737,1051836.0
2021-03-30 12:00:00,57.06,57.16,56.82,56.84,844989.0,48.2737,48.3583,48.0707,48.0876,844989.0
2021-03-30 12:30:00,56.83,56.89,56.79,56.88,795838.0,48.0791,48.1299,48.0453,48.1214,795838.0
2021-03-30 13:00:00,56.88,56.91,56.73,56.77,921287.0,48.1214,48.1468,47.9945,48.0284,921287.0
2021-03-30 13:30:00,56.77,56.8,56.65,56.72,1171098.0,48.0284,48.0538,47.9269,47.9861,1171098.0
2021-03-30 14:00:00,56.72,56.94,56.69,56.9,590082.0,47.9861,48.1722,47.9607,48.1384,590082.0
2021-03-30 14:30:00,56.9,56.93,56.69,56.89,814022.0,48.1384,48.1637,47.9607,48.1299,814022.0
2021-03-30 15:00:00,56.89,57.05,56.8,56.92,874621.0,48.1299,48.2653,48.0538,48.1553,874621.0
2021-03-30 15:30:00,56.92,56.95,56.49,56.7,2962981.0,48.1553,48.1807,47.7915,47.9692,2962981.0
2021-03-31 09:30:00,56.35,56.63,56.06,56.1,2412061.0,47.6731,47.9099,47.4277,47.4615,2412061.0
2021-03-31 10:00:00,56.1,56.22,55.94,56.09,2188427.0,47.4615,47.5631,47.3262,47.4531,2188427.0
2021-03-31 10:30:00,56.1,56.27,56.0,56.18,1155038.0,47.4615,47.6054,47.3769,47.5292,1155038.0
2021-03-31 11:00:00,56.19,56.31,56.06,56.06,1165370.0,47.5377,47.6392,47.4277,47.4277,1165370.0
2021-03-31 11:30:00,56.06,56.24,56.0,56.11,851707.0,47.4277,47.58,47.3769,47.47,851707.0
2021-03-31 12:00:00,56.11,56.21,56.03,56.11,659718.0,47.47,47.5546,47.4023,47.47,659718.0
2021-03-31 12:30:00,56.12,56.13,56.05,56.13,544707.0,47.4785,47.4869,47.4192,47.4869,544707.0
2021-03-31 13:00:00,56.13,56.24,56.09,56.12,826946.0,47.4869,47.58,47.4531,47.4785,826946.0
2021-03-31 13:30:00,56.12,56.24,56.02,56.04,639708.0,47.4785,47.58,47.3939,47.4108,639708.0
2021-03-31 14:00:00,56.04,56.07,55.9,56.02,1360706.0,47.4108,47.4362,47.2923,47.3939,1360706.0
2021-03-31 14:30:00,56.03,56.11,55.93,55.93,909090.0,47.4023,47.47,47.3177,47.3177,909090.0
2021-03-31 15:00:00,55.93,56.12,55.87,56.1,947233.0,47.3177,47.4785,47.267,47.4615,947233.0
2021-03-31 15:30:00,56.09,56.16,55.8,55.84,3319614.0,47.4531,47.5123,47.2077,47.2416,3319614.0
2021-04-01 09:30:00,56.32,56.72,56.16,56.53,3041306.0,47.6477,47.9861,47.5123,47.8253,3041306.0
2021-04-01 10:00:00,56.54,56.76,56.49,56.73,1913074.0,47.8338,48.0199,47.7915,47.9945,1913074.0
2021-04-01 10:30:00,56.74,56.91,56.36,56.46,1975070.0,48.003,48.1468,47.6815,47.7661,1975070.0
2021-04-01 11:00:00,56.46,56.59,56.15,56.17,1570621.0,47.7661,47.8761,47.5038,47.5208,1570621.0
2021-04-01 11:30:00,56.17,56.55,56.14,56.32,1053817.0,47.5208,47.8423,47.4954,47.6477,1053817.0
2021-04-01 12:00:00,56.33,56.91,56.32,56.88,1194875.0,47.6561,48.1468,47.6477,48.1214,1194875.0
2021-04-01 12:30:00,56.88,56.99,56.8,56.85,1003533.0,48.1214,48.2145,48.0538,48.0961,1003533.0
2021-04-01 13:00:00,56.84,57.2,56.83,57.17,1129211.0,48.0876,48.3922,48.0791,48.3668,1129211.0
2021-04-01 13:30:00,57.16,57.45,57.12,57.35,1022664.0,48.3583,48.6037,48.3245,48.5191,1022664.0
2021-04-01 14:00:00,57.34,57.34,57.01,57.21,990751.0,48.5106,48.5106,48.2314,48.4006,990751.0
2021-04-01 14:30:00,57.21,57.27,57.15,57.26,681215.0,48.4006,48.4514,48.3499,48.4429,681215.0
2021-04-01 15:00:00,57.26,57.31,57.14,57.16,897460.0,48.4429,48.4852,48.3414,48.3583,897460.0
2021-04-01 15:30:00,57.15,57.39,57.14,57.38,2527931.0,48.3499,48.5529,48.3414,48.5444,2527931.0
2021-04-05 09:30:00,57.33,57.33,56.55,56.74,3304805.0,48.5021,48.5021,47.8423,48.003,3304805.0
2021-04-05 10:00:00,56.76,56.81,56.51,56.63,1471690.0,48.0199,48.0622,47.8084,47.9099,1471690.0
2021-04-05 10:30:00,56.62,57.0,56.59,56.89,1401921.0,47.9015,48.223,47.8761,48.1299,1401921.0
2021-04-05 11:00:00,56.88,57.09,56.71,56.8,1118009.0,48.1214,48.2991,47.9776,48.0538,1118009.0
2021-04-05 11:30:00,56.8,56.9,56.7,56.77,831609.0,48.0538,48.1384,47.9692,48.0284,831609.0
2021-04-05 12:00:00,56.76,56.77,56.5,56.52,952966.0,48.0199,48.0284,47.8,47.8169,952966.0
2021-04-05 12:30:00,56.52,56.55,56.27,56.28,1570367.0,47.8169,47.8423,47.6054,47.6138,1570367.0
2021-04-05 13:00:00,56.28,56.37,56.14,56.31,1280648.0,47.6138,47.69,47.4954,47.6392,1280648.0
2021-04-05 13:30:00,56.3,56.43,56.3,56.36,594491.0,47.6308,47.7407,47.6308,47.6815,594491.0
2021-04-05 14:00:00,56.35,56.41,56.26,56.38,756250.0,47.6731,47.7238,47.5969,47.6984,756250.0
2021-04-05 14:30:00,56.38,56.5,56.34,56.34,1022515.0,47.6984,47.8,47.6646,47.6646,1022515.0
2021-04-05 15:00:00,56.35,56.68,56.34,56.53,993676.0,47.6731,47.9522,47.6646,47.8253,993676.0
2021-04-05 15:30:00,56.54,56.65,56.43,56.5,2686554.0,47.8338,47.9269,47.7407,47.8,2686554.0
2021-04-06 09:30:00,56.82,57.54,56.78,57.47,2435520.0,48.0707,48.6798,48.0368,48.6206,2435520.0
2021-04-06 10:00:00,57.47,57.47,57.17,57.17,1533272.0,48.6206,48.6206,48.3668,48.3668,1533272.0
2021-04-06 10:30:00,57.18,57.35,56.98,57.02,1364409.0,48.3752,48.5191,48.206,48.2399,1364409.0
2021-04-06 11:00:00,57.02,57.02,56.69,56.72,1070423.0,48.2399,48.2399,47.9607,47.9861,1070423.0
2021-04-06 11:30:00,56.72,56.72,56.54,56.62,970916.0,47.9861,47.9861,47.8338,47.9015,970916.0
2021-04-06 12:00:00,56.61,56.72,56.45,56.61,1175918.0,47.893,47.9861,47.7577,47.893,1175918.0
2021-04-06 12:30:00,56.61,56.61,56.35,56.47,850818.0,47.893,47.893,47.6731,47.7746,850818.0
2021-04-06 13:00:00,56.47,56.5,56.26,56.32,887840.0,47.7746,47.8,47.5969,47.6477,887840.0
2021-04-06 13:30:00,56.31,56.45,56.28,56.36,510862.0,47.6392,47.7577,47.6138,47.6815,510862.0
2021-04-06 14:00:00,56.35,56.4,56.28,56.34,536384.0,47.6731,47.7154,47.6138,47.6646,536384.0
2021-04-06 14:30:00,56.33,56.52,56.3,56.39,927247.0,47.6561,47.8169,47.6308,47.7069,927247.0
2021-04-06 15:00:00,56.4,56.43,56.33,56.41,684137.0,47.7154,47.7407,47.6561,47.7238,684137.0
2021-04-06 15:30:00,56.41,56.45,56.28,56.35,1619452.0,47.7238,47.7577,47.6138,47.6731,1619452.0
2021-04-07 09:30:00,56.39,56.72,56.24,56.67,2538800.0,47.7069,47.9861,47.58,47.9438,2538800.0
2021-04-07 10:00:00,56.67,56.69,56.45,56.59,1200287.0,47.9438,47.9607,47.7577,47.8761,1200287.0
2021-04-07 10:30:00,56.59,56.63,56.44,56.61,906860.0,47.8761,47.9099,47.7492,47.893,906860.0
2021-04-07 11:00:00,56.6,56.66,56.45,56.58,913440.0,47.8846,47.9353,47.7577,47.8676,913440.0
2021-04-07 11:30:00,56.58,56.58,56.29,56.37,865856.0,47.8676,47.8676,47.6223,47.69,865856.0
2021-04-07 12:00:00,56.38,56.43,56.27,56.39,753577.0,47.6984,47.7407,47.6054,47.7069,753577.0
2021-04-07 12:30:00,56.39,56.69,56.38,56.68,896992.0,47.7069,47.9607,47.6984,47.9522,896992.0
2021-04-07 13:00:00,56.69,56.74,56.59,56.7,1059325.0,47.9607,48.003,47.8761,47.9692,1059325.0
2021-04-07 13:30:00,56.69,56.74,56.6,56.67,587987.0,47.9607,48.003,47.8846,47.9438,587987.0
2021-04-07 14:00:00,56.67,56.77,56.57,56.59,674287.0,47.9438,48.0284,47.8592,47.8761,674287.0
2021-04-07 14:30:00,56.59,56.65,56.52,56.53,484570.0,47.8761,47.9269,47.8169,47.8253,484570.0
2021-04-07 15:00:00,56.54,56.57,56.38,56.43,1284186.0,47.8338,47.8592,47.6984,47.7407,1284186.0
2021-04-07 15:30:00,56.43,56.69,56.42,56.59,2860701.0,47.7407,47.9607,47.7323,47.8761,2860701.0
2021-04-08 09:30:00,55.92,56.08,55.32,55.73,2999447.0,47.3093,47.4446,46.8017,47.1485,2999447.0
2021-04-08 10:00:00,55.73,55.86,55.58,55.86,1351707.0,47.1485,47.2585,47.0216,47.2585,1351707.0
2021-04-08 10:30:00,55.85,55.86,55.7,55.74,1209356.0,47.25,47.2585,47.1231,47.157,1209356.0
2021-04-08 11:00:00,55.74,55.86,55.7,55.73,950149.0,47.157,47.2585,47.1231,47.1485,950149.0
2021-04-08 11:30:00,55.73,56.0,55.73,55.94,1260112.0,47.1485,47.3769,47.1485,47.3262,1260112.0
2021-04-08 12:00:00,55.94,56.05,55.83,55.96,836524.0,47.3262,47.4192,47.2331,47.3431,836524.0
2021-04-08 12:30:00,55.97,56.0,55.72,55.74,862907.0,47.3516,47.3769,47.1401,47.157,862907.0
2021-04-08 13:00:00,55.75,55.91,55.71,55.86,869554.0,47.1654,47.3008,47.1316,47.2585,869554.0
2021-04-08 13:30:00,55.87,55.89,55.73,55.76,647782.0,47.267,47.2839,47.1485,47.1739,647782.0
2021-04-08 14:00:00,55.76,55.87,55.74,55.86,512350.0,47.1739,47.267,47.157,47.2585,512350.0
2021-04-08 14:30:00,55.86,56.03,55.84,56.02,609823.0,47.2585,47.4023,47.2416,47.3939,609823.0
2021-04-08 15:00:00,56.01,56.07,55.96,55.98,710243.0,47.3854,47.4362,47.3431,47.36,710243.0
2021-04-08 15:30:00,55.98,56.04,55.87,55.99,1815037.0,47.36,47.4108,47.267,47.3685,1815037.0
2021-04-09 09:30:00,56.0,56.44,55.87,56.4,1882347.0,47.3769,47.7492,47.267,47.7154,1882347.0
2021-04-09 10:00:00,56.39,56.41,55.72,55.75,1258103.0,47.7069,47.7238,47.1401,47.1654,1258103.0
2021-04-09 10:30:00,55.75,55.88,55.72,55.78,818520.0,47.1654,47.2754,47.1401,47.1908,818520.0
2021-04-09 11:00:00,55.78,55.99,55.75,55.79,717385.0,47.1908,47.3685,47.1654,47.1993,717385.0
2021-04-09 11:30:00,55.78,55.91,55.73,55.75,688791.0,47.1908,47.3008,47.1485,47.1654,688791.0
2021-04-09 12:00:00,55.75,55.75,55.61,55.65,689407.0,47.1654,47.1654,47.047,47.0808,689407.0
2021-04-09 12:30:00,55.65,55.72,55.6,55.64,622332.0,47.0808,47.1401,47.0385,47.0724,622332.0
2021-04-09 13:00:00,55.63,55.69,55.6,55.65,379692.0,47.0639,47.1147,47.0385,47.0808,379692.0
2021-04-09 13:30:00,55.64,55.71,55.53,55.69,1128057.0,47.0724,47.1316,46.9793,47.1147,1128057.0
2021-04-09 14:00:00,55.68,55.88,55.58,55.84,662862.0,47.1062,47.2754,47.0216,47.2416,662862.0
2021-04-09 14:30:00,55.84,55.9,55.76,55.8,667508.0,47.2416,47.2923,47.1739,47.2077,667508.0
2021-04-09 15:00:00,55.81,55.95,55.75,55.91,807135.0,47.2162,47.3346,47.1654,47.3008,807135.0
2021-04-09 15:30:00,55.92,55.96,55.81,55.88,1954487.0,47.3093,47.3431,47.2162,47.2754,1954487.0
2021-04-12 09:30:00,56.76,56.79,56.13,56.14,2609543.0,48.0199,48.0453,47.4869,47.4954,2609543.0
2021-04-12 10:00:00,56.14,56.25,55.98,56.05,1401275.0,47.4954,47.5884,47.36,47.4192,1401275.0
2021-04-12 10:30:00,56.05,56.06,55.85,55.96,913376.0,47.4192,47.4277,47.25,47.3431,913376.0
2021-04-12 11:00:00,55.95,55.95,55.77,55.89,824888.0,47.3346,47.3346,47.1824,47.2839,824888.0
2021-04-12 11:30:00,55.89,55.95,55.82,55.85,651723.0,47.2839,47.3346,47.2247,47.25,651723.0
2021-04-12 12:00:00,55.84,55.89,55.73,55.76,781971.0,47.2416,47.2839,47.1485,47.1739,781971.0
2021-04-12 12:30:00,55.76,55.81,55.72,55.73,634019.0,47.1739,47.2162,47.1401,47.1485,634019.0
2021-04-12 13:00:00,55.73,55.73,55.49,55.59,1070411.0,47.1485,47.1485,46.9455,47.0301,1070411.0
2021-04-12 13:30:00,55.59,55.6,55.38,55.4,842460.0,47.0301,47.0385,46.8524,46.8693,842460.0
2021-04-12 14:00:00,55.4,55.55,55.31,55.53,772047.0,46.8693,46.9962,46.7932,46.9793,772047.0
2021-04-12 14:30:00,55.53,55.54,55.43,55.45,633197.0,46.9793,46.9878,46.8947,46.9116,633197.0
2021-04-12 15:00:00,55.45,55.6,55.41,55.51,886906.0,46.9116,47.0385,46.8778,46.9624,886906.0
2021-04-12 15:30:00,55.52,55.59,55.42,55.5,2160225.0,46.9709,47.0301,46.8863,46.9539,2160225.0
2021-04-13 09:30:00,55.3,55.55,55.09,55.52,2111708.0,46.7847,46.9962,46.6071,46.9709,2111708.0
2021-04-13 10:00:00,55.53,55.74,55.42,55.54,1311343.0,46.9793,47.157,46.8863,46.9878,1311343.0
2021-04-13 10:30:00,55.54,55.7,55.44,55.66,849371.0,46.9878,47.1231,46.9032,47.0893,849371.0
2021-04-13 11:00:00,55.66,55.98,55.65,55.91,1208225.0,47.0893,47.36,47.0808,47.3008,1208225.0
2021-04-13 11:30:00,55.92,55.93,55.74,55.84,520946.0,47.3093,47.3177,47.157,47.2416,520946.0
2021-04-13 12:00:00,55.84,55.91,55.65,55.7,487503.0,47.2416,47.3008,47.0808,47.1231,487503.0
2021-04-13 12:30:00,55.7,55.73,55.6,55.63,552009.0,47.1231,47.1485,47.0385,47.0639,552009.0
2021-04-13 13:00:00,55.63,55.71,55.56,55.71,541166.0,47.0639,47.1316,47.0047,47.1316,541166.0
2021-04-13 13:30:00,55.71,55.77,55.66,55.75,517517.0,47.1316,47.1824,47.0893,47.1654,517517.0
2021-04-13 14:00:00,55.75,55.81,55.62,55.62,697565.0,47.1654,47.2162,47.0555,47.0555,697565.0
2021-04-13 14:30:00,55.63,55.72,55.62,55.63,527659.0,47.0639,47.1401,47.0555,47.0639,527659.0
2021-04-13 15:00:00,55.62,55.83,55.61,55.74,567595.0,47.0555,47.2331,47.047,47.157,567595.0
2021-04-13 15:30:00,55.73,55.8,55.64,55.71,1683812.0,47.1485,47.2077,47.0724,47.1316,1683812.0
2021-04-14 09:30:00,56.4,57.02,56.25,56.84,3770883.0,47.7154,48.2399,47.5884,48.0876,3770883.0
2021-04-14 10:00:00,56.84,57.26,56.83,57.01,2186794.0,48.0876,48.4429,48.0791,48.2314,2186794.0
2021-04-14 10:30:00,57.01,57.79,57.01,57.75,2473442.0,48.2314,48.8913,48.2314,48.8575,2473442.0
2021-04-14 11:00:00,57.74,57.85,57.54,57.81,1735704.0,48.849,48.9421,48.6798,48.9082,1735704.0
2021-04-14 11:30:00,57.81,58.01,57.77,57.89,1557076.0,48.9082,49.0774,48.8744,48.9759,1557076.0
2021-04-14 12:00:00,57.89,57.95,57.76,57.79,1088124.0,48.9759,49.0267,48.8659,48.8913,1088124.0
2021-04-14 12:30:00,57.79,57.89,57.55,57.58,804006.0,48.8913,48.9759,48.6883,48.7137,804006.0
2021-04-14 13:00:00,57.57,57.64,57.45,57.46,895195.0,48.7052,48.7644,48.6037,48.6121,895195.0
2021-04-14 13:30:00,57.47,57.48,57.25,57.31,991299.0,48.6206,48.6291,48.4345,48.4852,991299.0
2021-04-14 14:00:00,57.3,57.43,57.14,57.41,1521205.0,48.4768,48.5867,48.3414,48.5698,1521205.0
2021-04-14 14:30:00,57.41,57.45,57.07,57.09,1427884.0,48.5698,48.6037,48.2822,48.2991,1427884.0
2021-04-14 15:00:00,57.08,57.17,56.99,57.16,1565998.0,48.2906,48.3668,48.2145,48.3583,1565998.0
2021-04-14 15:30:00,57.17,57.33,57.13,57.32,2990499.0,48.3668,48.5021,48.3329,48.4937,2990499.0
2021-04-15 09:30:00,57.42,57.43,56.78,57.03,2389547.0,48.5783,48.5867,48.0368,48.2483,2389547.0
2021-04-15 10:00:00,57.02,57.23,56.81,57.16,1481882.0,48.2399,48.4175,48.0622,48.3583,1481882.0
2021-04-15 10:30:00,57.15,57.21,56.94,57.14,1278346.0,48.3499,48.4006,48.1722,48.3414,1278346.0
2021-04-15 11:00:00,57.14,57.26,56.91,56.92,1690831.0,48.3414,48.4429,48.1468,48.1553,1690831.0
2021-04-15 11:30:00,56.92,57.08,56.86,57.02,1038647.0,48.1553,48.2906,48.1045,48.2399,1038647.0
2021-04-15 12:00:00,57.02,57.16,57.0,57.03,1066125.0,48.2399,48.3583,48.223,48.2483,1066125.0
2021-04-15 12:30:00,57.03,57.18,57.02,57.09,1173169.0,48.2483,48.3752,48.2399,48.2991,1173169.0
2021-04-15 13:00:00,57.09,57.16,56.92,56.98,1155782.0,48.2991,48.3583,48.1553,48.206,1155782.0
2021-04-15 13:30:00,56.98,57.03,56.83,56.97,1211081.0,48.206,48.2483,48.0791,48.1976,1211081.0
2021-04-15 14:00:00,56.97,57.06,56.83,57.0,1307801.0,48.1976,48.2737,48.0791,48.223,1307801.0
2021-04-15 14:30:00,57.0,57.17,56.98,57.07,1416861.0,48.223,48.3668,48.206,48.2822,1416861.0
2021-04-15 15:00:00,57.06,57.11,56.81,56.83,1229631.0,48.2737,48.316,48.0622,48.0791,1229631.0
2021-04-15 15:30:00,56.82,57.08,56.81,56.98,2494583.0,48.0707,48.2906,48.0622,48.206,2494583.0
2021-04-16 09:30:00,57.36,57.68,56.66,56.71,3193874.0,48.5275,48.7983,47.9353,47.9776,3193874.0
2021-04-16 10:00:00,56.71,56.73,56.44,56.63,2167004.0,47.9776,47.9945,47.7492,47.9099,2167004.0
2021-04-16 10:30:00,56.63,56.94,56.5,56.78,1665778.0,47.9099,48.1722,47.8,48.0368,1665778.0
2021-04-16 11:00:00,56.77,57.07,56.76,56.99,1098270.0,48.0284,48.2822,48.0199,48.2145,1098270.0
2021-04-16 11:30:00,56.99,57.02,56.8,56.8,1051741.0,48.2145,48.2399,48.0538,48.0538,1051741.0
2021-04-16 12:00:00,56.8,56.9,56.75,56.82,850504.0,48.0538,48.1384,48.0115,48.0707,850504.0
2021-04-16 12:30:00,56.82,56.82,56.68,56.69,861931.0,48.0707,48.0707,47.9522,47.9607,861931.0
2021-04-16 13:00:00,56.68,56.72,56.62,56.63,912968.0,47.9522,47.9861,47.9015,47.9099,912968.0
2021-04-16 13:30:00,56.64,56.82,56.63,56.71,786088.0,47.9184,48.0707,47.9099,47.9776,786088.0
2021-04-16 14:00:00,56.71,56.81,56.68,56.72,889381.0,47.9776,48.0622,47.9522,47.9861,889381.0
2021-04-16 14:30:00,56.72,56.84,56.65,56.81,719283.0,47.9861,48.0876,47.9269,48.0622,719283.0
2021-04-16 15:00:00,56.81,56.83,56.61,56.69,1018219.0,48.0622,48.0791,47.893,47.9607,1018219.0
2021-04-16 15:30:00,56.69,56.74,56.62,56.68,2420649.0,47.9607,48.003,47.9015,47.9522,2420649.0
2021-04-19 09:30:00,56.75,57.14,56.68,56.99,2291992.0,48.0115,48.3414,47.9522,48.2145,2291992.0
2021-04-19 10:00:00,57.0,57.0,56.35,56.79,1944434.0,48.223,48.223,47.6731,48.0453,1944434.0
2021-04-19 10:30:00,56.8,56.82,56.06,56.13,1557950.0,48.0538,48.0707,47.4277,47.4869,1557950.0
2021-04-19 11:00:00,56.12,56.46,55.96,56.42,1662757.0,47.4785,47.7661,47.3431,47.7323,1662757.0
2021-04-19 11:30:00,56.43,56.51,56.16,56.16,1013522.0,47.7407,47.8084,47.5123,47.5123,1013522.0
2021-04-19 12:00:00,56.16,56.32,56.15,56.21,870644.0,47.5123,47.6477,47.5038,47.5546,870644.0
2021-04-19 12:30:00,56.21,56.28,56.1,56.19,874798.0,47.5546,47.6138,47.4615,47.5377,874798.0
2021-04-19 13:00:00,56.19,56.34,56.15,56.17,874380.0,47.5377,47.6646,47.5038,47.5208,874380.0
2021-04-19 13:30:00,56.17,56.3,56.12,56.16,889419.0,47.5208,47.6308,47.4785,47.5123,889419.0
2021-04-19 14:00:00,56.15,56.28,56.08,56.22,1128474.0,47.5038,47.6138,47.4446,47.5631,1128474.0
2021-04-19 14:30:00,56.22,56.29,56.15,56.19,829410.0,47.5631,47.6223,47.5038,47.5377,829410.0
2021-04-19 15:00:00,56.2,56.35,56.14,56.21,994924.0,47.5461,47.6731,47.4954,47.5546,994924.0
2021-04-19 15:30:00,56.2,56.49,56.19,56.49,2155926.0,47.5461,47.7915,47.5377,47.7915,2155926.0
2021-04-20 09:30:00,56.47,56.47,55.35,55.41,2892951.0,47.7746,47.7746,46.827,46.8778,2892951.0
2021-04-20 10:00:00,55.4,55.65,55.27,55.61,1488630.0,46.8693,47.0808,46.7594,47.047,1488630.0
2021-04-20 10:30:00,55.61,55.64,54.78,54.99,2587063.0,47.047,47.0724,46.3448,46.5225,2587063.0
2021-04-20 11:00:00,54.98,55.01,54.81,54.95,1284875.0,46.514,46.5394,46.3702,46.4886,1284875.0
2021-04-20 11:30:00,54.95,55.2,54.84,55.13,1154749.0,46.4886,46.7001,46.3956,46.6409,1154749.0
2021-04-20 12:00:00,55.14,55.32,55.08,55.22,756993.0,46.6494,46.8017,46.5986,46.7171,756993.0
2021-04-20 12:30:00,55.23,55.31,55.13,55.3,623014.0,46.7255,46.7932,46.6409,46.7847,623014.0
2021-04-20 13:00:00,55.3,55.34,55.19,55.22,598658.0,46.7847,46.8186,46.6917,46.7171,598658.0
2021-04-20 13:30:00,55.21,55.38,55.12,55.38,728035.0,46.7086,46.8524,46.6325,46.8524,728035.0
2021-04-20 14:00:00,55.37,55.44,55.27,55.3,566492.0,46.844,46.9032,46.7594,46.7847,566492.0
2021-04-20 14:30:00,55.3,55.3,55.15,55.17,754297.0,46.7847,46.7847,46.6578,46.6748,754297.0
2021-04-20 15:00:00,55.17,55.34,55.17,55.19,911355.0,46.6748,46.8186,46.6748,46.6917,911355.0
2021-04-20 15:30:00,55.2,55.42,55.15,55.29,2384690.0,46.7001,46.8863,46.6578,46.7763,2384690.0
2021-04-21 09:30:00,54.5,55.32,54.3,55.17,2019824.0,46.1079,46.8017,45.9387,46.6748,2019824.0
2021-04-21 10:00:00,55.18,55.8,55.17,55.67,1581922.0,46.6832,47.2077,46.6748,47.0978,1581922.0
2021-04-21 10:30:00,55.67,55.95,55.64,55.81,1141179.0,47.0978,47.3346,47.0724,47.2162,1141179.0
2021-04-21 11:00:00,55.81,55.9,55.58,55.69,883705.0,47.2162,47.2923,47.0216,47.1147,883705.0
2021-04-21 11:30:00,55.69,55.82,55.62,55.77,541097.0,47.1147,47.2247,47.0555,47.1824,541097.0
2021-04-21 12:00:00,55.78,55.97,55.77,55.88,768527.0,47.1908,47.3516,47.1824,47.2754,768527.0
2021-04-21 12:30:00,55.9,56.13,55.89,56.02,941797.0,47.2923,47.4869,47.2839,47.3939,941797.0
2021-04-21 13:00:00,56.03,56.05,55.77,55.84,812727.0,47.4023,47.4192,47.1824,47.2416,812727.0
2021-04-21 13:30:00,55.85,55.93,55.77,55.92,535476.0,47.25,47.3177,47.1824,47.3093,535476.0
2021-04-21 14:00:00,55.92,56.03,55.86,55.89,553320.0,47.3093,47.4023,47.2585,47.2839,553320.0
2021-04-21 14:30:00,55.89,56.02,55.87,55.96,767911.0,47.2839,47.3939,47.267,47.3431,767911.0
2021-04-21 15:00:00,55.96,56.0,55.86,55.9,706625.0,47.3431,47.3769,47.2585,47.2923,706625.0
2021-04-21 15:30:00,55.89,56.11,55.86,56.01,1847704.0,47.2839,47.47,47.2585,47.3854,1847704.0
2021-04-22 09:30:00,55.99,55.99,55.02,55.35,2815494.0,47.3685,47.3685,46.5478,46.827,2815494.0
2021-04-22 10:00:00,55.36,55.38,55.1,55.14,1880228.0,46.8355,46.8524,46.6155,46.6494,1880228.0
2021-04-22 10:30:00,55.14,55.75,55.12,55.66,1667843.0,46.6494,47.1654,46.6325,47.0893,1667843.0
2021-04-22 11:00:00,55.67,55.9,55.63,55.77,1098263.0,47.0978,47.2923,47.0639,47.1824,1098263.0
2021-04-22 11:30:00,55.77,55.85,55.68,55.74,701464.0,47.1824,47.25,47.1062,47.157,701464.0
2021-04-22 12:00:00,55.73,55.85,55.71,55.73,733954.0,47.1485,47.25,47.1316,47.1485,733954.0
2021-04-22 12:30:00,55.73,55.87,55.67,55.84,598567.0,47.1485,47.267,47.0978,47.2416,598567.0
2021-04-22 13:00:00,55.84,55.85,55.36,55.68,1356528.0,47.2416,47.25,46.8355,47.1062,1356528.0
2021-04-22 13:30:00,55.69,55.69,55.26,55.31,1173460.0,47.1147,47.1147,46.7509,46.7932,1173460.0
2021-04-22 14:00:00,55.31,55.42,55.11,55.41,1218614.0,46.7932,46.8863,46.624,46.8778,1218614.0
2021-04-22 14:30:00,55.4,55.48,55.29,55.46,806717.0,46.8693,46.937,46.7763,46.9201,806717.0
2021-04-22 15:00:00,55.47,55.54,55.21,55.29,1260323.0,46.9286,46.9878,46.7086,46.7763,1260323.0
2021-04-22 15:30:00,55.28,55.46,55.25,55.27,2168409.0,46.7678,46.9201,46.7424,46.7594,2168409.0
2021-04-23 09:30:00,55.28,55.64,55.18,55.59,1490554.0,46.7678,47.0724,46.6832,47.0301,1490554.0
2021-04-23 10:00:00,55.6,55.9,55.5,55.88,1130132.0,47.0385,47.2923,46.9539,47.2754,1130132.0
2021-04-23 10:30:00,55.89,55.95,55.65,55.81,803453.0,47.2839,47.3346,47.0808,47.2162,803453.0
2021-04-23 11:00:00,55.82,55.9,55.63,55.67,746334.0,47.2247,47.2923,47.0639,47.0978,746334.0
2021-04-23 11:30:00,55.68,55.68,55.53,55.57,897674.0,47.1062,47.1062,46.9793,47.0132,897674.0
2021-04-23 12:00:00,55.57,55.61,55.42,55.43,800209.0,47.0132,47.047,46.8863,46.8947,800209.0
2021-04-23 12:30:00,55.44,55.57,55.4,55.52,551649.0,46.9032,47.0132,46.8693,46.9709,551649.0
2021-04-23 13:00:00,55.52,55.55,55.43,55.51,491336.0,46.9709,46.9962,46.8947,46.9624,491336.0
2021-04-23 13:30:00,55.51,55.57,55.49,55.53,475170.0,46.9624,47.0132,46.9455,46.9793,475170.0
2021-04-23 14:00:00,55.53,55.63,55.46,55.5,745864.0,46.9793,47.0639,46.9201,46.9539,745864.0
2021-04-23 14:30:00,55.49,55.66,55.48,55.61,589252.0,46.9455,47.0893,46.937,47.047,589252.0
2021-04-23 15:00:00,55.62,55.77,55.6,55.7,694833.0,47.0555,47.1824,47.0385,47.1231,694833.0
2021-04-23 15:30:00,55.7,55.84,55.52,55.57,2323304.0,47.1231,47.2416,46.9709,47.0132,2323304.0
2021-04-26 09:30:00,55.47,56.27,55.44,56.18,2784321.0,46.9286,47.6054,46.9032,47.5292,2784321.0
2021-04-26 10:00:00,56.18,56.29,55.96,56.05,1605304.0,47.5292,47.6223,47.3431,47.4192,1605304.0
2021-04-26 10:30:00,56.05,56.16,55.88,55.97,1042851.0,47.4192,47.5123,47.2754,47.3516,1042851.0
2021-04-26 11:00:00,55.96,56.16,55.95,56.05,681195.0,47.3431,47.5123,47.3346,47.4192,681195.0
2021-04-26 11:30:00,56.05,56.12,55.99,56.08,561195.0,47.4192,47.4785,47.3685,47.4446,561195.0
2021-04-26 12:00:00,56.08,56.1,55.87,55.89,499892.0,47.4446,47.4615,47.267,47.2839,499892.0
2021-04-26 12:30:00,55.89,55.97,55.86,55.88,454194.0,47.2839,47.3516,47.2585,47.2754,454194.0
2021-04-26 13:00:00,55.88,55.95,55.87,55.89,467950.0,47.2754,47.3346,47.267,47.2839,467950.0
2021-04-26 13:30:00,55.89,55.91,55.78,55.85,594304.0,47.2839,47.3008,47.1908,47.25,594304.0
2021-04-26 14:00:00,55.86,55.93,55.64,55.71,709309.0,47.2585,47.3177,47.0724,47.1316,709309.0
2021-04-26 14:30:00,55.71,55.81,55.65,55.77,380787.0,47.1316,47.2162,47.0808,47.1824,380787.0
2021-04-26 15:00:00,55.76,55.91,55.65,55.68,603573.0,47.1739,47.3008,47.0808,47.1062,603573.0
2021-04-26 15:30:00,55.68,55.85,55.55,55.68,1840537.0,47.1062,47.25,46.9962,47.1062,1840537.0
2021-04-27 09:30:00,56.05,56.34,55.89,56.15,2760221.0,47.4192,47.6646,47.2839,47.5038,2760221.0
2021-04-27 10:00:00,56.15,56.28,56.09,56.14,1820294.0,47.5038,47.6138,47.4531,47.4954,1820294.0
2021-04-27 10:30:00,56.15,56.21,56.07,56.09,991617.0,47.5038,47.5546,47.4362,47.4531,991617.0
2021-04-27 11:00:00,56.1,56.15,56.03,56.05,837026.0,47.4615,47.5038,47.4023,47.4192,837026.0
2021-04-27 11:30:00,56.05,56.17,56.03,56.15,698580.0,47.4192,47.5208,47.4023,47.5038,698580.0
2021-04-27 12:00:00,56.16,56.27,56.13,56.18,766167.0,47.5123,47.6054,47.4869,47.5292,766167.0
2021-04-27 12:30:00,56.18,56.2,55.95,55.97,935333.0,47.5292,47.5461,47.3346,47.3516,935333.0
2021-04-27 13:00:00,55.97,56.04,55.83,55.85,754078.0,47.3516,47.4108,47.2331,47.25,754078.0
2021-04-27 13:30:00,55.86,56.01,55.81,55.98,682964.0,47.2585,47.3854,47.2162,47.36,682964.0
2021-04-27 14:00:00,55.99,56.03,55.83,56.03,881225.0,47.3685,47.4023,47.2331,47.4023,881225.0
2021-04-27 14:30:00,56.02,56.25,55.95,56.23,913356.0,47.3939,47.5884,47.3346,47.5715,913356.0
2021-04-27 15:00:00,56.22,56.56,56.17,56.54,1281493.0,47.5631,47.8507,47.5208,47.8338,1281493.0
2021-04-27 15:30:00,56.53,56.63,56.38,56.4,1876668.0,47.8253,47.9099,47.6984,47.7154,1876668.0
2021-04-28 09:30:00,56.91,57.95,56.79,57.55,4030535.0,48.1468,49.0267,48.0453,48.6883,4030535.0
2021-04-28 10:00:00,57.56,58.04,57.5,57.98,2024733.0,48.6967,49.1028,48.646,49.0521,2024733.0
2021-04-28 10:30:00,58.0,58.46,57.99,58.36,1983197.0,49.069,49.4581,49.0605,49.3735,1983197.0
2021-04-28 11:00:00,58.36,58.45,58.22,58.31,1144374.0,49.3735,49.4497,49.2551,49.3312,1144374.0
2021-04-28 11:30:00,58.3,58.34,58.1,58.32,1042074.0,49.3228,49.3566,49.1536,49.3397,1042074.0
2021-04-28 12:00:00,58.33,58.39,58.1,58.1,928811.0,49.3482,49.3989,49.1536,49.1536,928811.0
2021-04-28 12:30:00,58.11,58.22,58.01,58.05,851856.0,49.162,49.2551,49.0774,49.1113,851856.0
2021-04-28 13:00:00,58.06,58.1,57.98,58.09,693303.0,49.1197,49.1536,49.0521,49.1451,693303.0
2021-04-28 13:30:00,58.08,58.14,57.95,58.02,567847.0,49.1367,49.1874,49.0267,49.0859,567847.0
2021-04-28 14:00:00,58.01,58.17,57.94,58.14,950424.0,49.0774,49.2128,49.0182,49.1874,950424.0
2021-04-28 14:30:00,58.14,58.15,57.95,58.08,1363756.0,49.1874,49.1959,49.0267,49.1367,1363756.0
2021-04-28 15:00:00,58.08,58.16,57.9,58.11,1307149.0,49.1367,49.2043,48.9844,49.162,1307149.0
2021-04-28 15:30:00,58.11,58.3,58.03,58.11,3237507.0,49.162,49.3228,49.0944,49.162,3237507.0
2021-04-29 09:30:00,58.92,59.48,58.86,59.35,4293771.0,49.8473,50.3211,49.7966,50.2111,4293771.0
2021-04-29 10:00:00,59.35,59.4,58.8,58.84,2086702.0,50.2111,50.2534,49.7458,49.7796,2086702.0
2021-04-29 10:30:00,58.84,58.86,58.49,58.71,2013947.0,49.7796,49.7966,49.4835,49.6697,2013947.0
2021-04-29 11:00:00,58.71,58.75,58.41,58.55,1190430.0,49.6697,49.7035,49.4158,49.5343,1190430.0
2021-04-29 11:30:00,58.55,58.62,58.36,58.5,1058174.0,49.5343,49.5935,49.3735,49.492,1058174.0
2021-04-29 12:00:00,58.51,58.52,58.15,58.3,1155976.0,49.5004,49.5089,49.1959,49.3228,1155976.0
2021-04-29 12:30:00,58.29,58.74,58.26,58.64,935041.0,49.3143,49.695,49.2889,49.6104,935041.0
2021-04-29 13:00:00,58.64,58.69,58.47,58.6,853428.0,49.6104,49.6527,49.4666,49.5766,853428.0
2021-04-29 13:30:00,58.61,58.69,58.48,58.49,747082.0,49.585,49.6527,49.4751,49.4835,747082.0
2021-04-29 14:00:00,58.48,58.71,58.42,58.7,753608.0,49.4751,49.6697,49.4243,49.6612,753608.0
2021-04-29 14:30:00,58.69,58.91,58.63,58.87,1220932.0,49.6527,49.8389,49.602,49.805,1220932.0
2021-04-29 15:00:00,58.87,58.98,58.54,58.55,1323653.0,49.805,49.8981,49.5258,49.5343,1323653.0
2021-04-29 15:30:00,58.55,58.95,58.54,58.95,3284631.0,49.5343,49.8727,49.5258,49.8727,3284631.0
2021-04-30 09:30:00,58.33,58.89,57.82,58.64,3806725.0,49.3482,49.8219,48.9167,49.6104,3806725.0
2021-04-30 10:00:00,58.64,58.7,58.04,58.15,1558594.0,49.6104,49.6612,49.1028,49.1959,1558594.0
2021-04-30 10:30:00,58.14,58.14,57.75,57.87,1999546.0,49.1874,49.1874,48.8575,48.959,1999546.0
2021-04-30 11:00:00,57.88,57.99,57.75,57.8,935920.0,48.9675,49.0605,48.8575,48.8998,935920.0
2021-04-30 11:30:00,57.79,57.97,57.74,57.83,1032005.0,48.8913,49.0436,48.849,48.9252,1032005.0
2021-04-30 12:00:00,57.83,57.93,57.76,57.82,773443.0,48.9252,49.0098,48.8659,48.9167,773443.0
2021-04-30 12:30:00,57.81,57.94,57.71,57.81,1048520.0,48.9082,49.0182,48.8236,48.9082,1048520.0
2021-04-30 13:00:00,57.82,57.86,57.65,57.79,708467.0,48.9167,48.9505,48.7729,48.8913,708467.0
2021-04-30 13:30:00,57.79,57.86,57.61,57.66,746562.0,48.8913,48.9505,48.739,48.7813,746562.0
2021-04-30 14:00:00,57.66,57.73,57.57,57.68,862100.0,48.7813,48.8406,48.7052,48.7983,862100.0
2021-04-30 14:30:00,57.67,57.71,57.59,57.6,551669.0,48.7898,48.8236,48.7221,48.7306,551669.0
2021-04-30 15:00:00,57.6,57.66,57.38,57.52,1051312.0,48.7306,48.7813,48.5444,48.6629,1051312.0
2021-04-30 15:30:00,57.53,57.56,57.16,57.27,3576716.0,48.6714,48.6967,48.3583,48.4514,3576716.0
2021-05-03 09:30:00,57.98,58.88,57.74,58.78,3351499.0,49.0521,49.8135,48.849,49.7289,3351499.0
2021-05-03 10:00:00,58.76,58.8,58.26,58.33,2241267.0,49.712,49.7458,49.2889,49.3482,2241267.0
2021-05-03 10:30:00,58.32,58.69,58.29,58.53,1403853.0,49.3397,49.6527,49.3143,49.5174,1403853.0
2021-05-03 11:00:00,58.54,58.69,58.4,58.65,1059991.0,49.5258,49.6527,49.4074,49.6189,1059991.0
2021-05-03 11:30:00,58.65,58.81,58.6,58.66,899287.0,49.6189,49.7543,49.5766,49.6274,899287.0
2021-05-03 12:00:00,58.66,58.97,58.64,58.95,966330.0,49.6274,49.8896,49.6104,49.8727,966330.0
2021-05-03 12:30:00,58.95,58.99,58.78,58.8,675362.0,49.8727,49.9065,49.7289,49.7458,675362.0
2021-05-03 13:00:00,58.8,58.86,58.7,58.71,536476.0,49.7458,49.7966,49.6612,49.6697,536476.0
2021-05-03 13:30:00,58.71,58.74,58.63,58.69,450052.0,49.6697,49.695,49.602,49.6527,450052.0
2021-05-03 14:00:00,58.69,58.82,58.6,58.79,679309.0,49.6527,49.7627,49.5766,49.7373,679309.0
2021-05-03 14:30:00,58.79,58.99,58.78,58.93,864797.0,49.7373,49.9065,49.7289,49.8558,864797.0
2021-05-03 15:00:00,58.92,58.93,58.76,58.88,882025.0,49.8473,49.8558,49.712,49.8135,882025.0
2021-05-03 15:30:00,58.88,58.89,58.69,58.82,2384192.0,49.8135,49.8219,49.6527,49.7627,2384192.0
2021-05-04 09:30:00,59.0,59.43,58.6,58.71,3094574.0,49.915,50.2788,49.5766,49.6697,3094574.0
2021-05-04 10:00:00,58.71,59.0,58.51,58.95,1960477.0,49.6697,49.915,49.5004,49.8727,1960477.0
2021-05-04 10:30:00,58.96,59.24,58.81,58.96,1806949.0,49.8812,50.118,49.7543,49.8812,1806949.0
2021-05-04 11:00:00,58.95,59.02,58.69,59.01,1484166.0,49.8727,49.9319,49.6527,49.9235,1484166.0
2021-05-04 11:30:00,59.02,59.3,58.89,59.13,1564347.0,49.9319,50.1688,49.8219,50.025,1564347.0
2021-05-04 12:00:00,59.12,59.5,59.1,59.44,1108785.0,50.0165,50.338,49.9996,50.2872,1108785.0
2021-05-04 12:30:00,59.45,59.47,59.16,59.23,924297.0,50.2957,50.3126,50.0504,50.1096,924297.0
2021-05-04 13:00:00,59.24,59.37,59.15,59.34,616415.0,50.118,50.228,50.0419,50.2026,616415.0
2021-05-04 13:30:00,59.34,59.46,59.2,59.32,746439.0,50.2026,50.3042,50.0842,50.1857,746439.0
2021-05-04 14:00:00,59.33,59.41,59.06,59.15,1108226.0,50.1942,50.2619,49.9658,50.0419,1108226.0
2021-05-04 14:30:00,59.14,59.26,59.13,59.16,625023.0,50.0334,50.135,50.025,50.0504,625023.0
2021-05-04 15:00:00,59.16,59.21,59.06,59.2,873929.0,50.0504,50.0927,49.9658,50.0842,873929.0
2021-05-04 15:30:00,59.2,59.27,59.06,59.2,2711476.0,50.0842,50.1434,49.9658,50.0842,2711476.0
2021-05-05 09:30:00,59.76,60.76,59.4,60.68,5421072.0,50.558,51.404,50.2534,51.3363,5421072.0
2021-05-05 10:00:00,60.69,60.82,60.15,60.61,2740553.0,51.3448,51.4547,50.8879,51.2771,2740553.0
2021-05-05 10:30:00,60.59,60.97,60.53,60.73,2306782.0,51.2602,51.5816,51.2094,51.3786,2306782.0
2021-05-05 11:00:00,60.73,61.05,60.63,61.03,1415366.0,51.3786,51.6493,51.294,51.6324,1415366.0
2021-05-05 11:30:00,61.0,61.05,60.88,61.04,1373996.0,51.607,51.6493,51.5055,51.6409,1373996.0
2021-05-05 12:00:00,61.04,61.05,60.89,60.98,1145484.0,51.6409,51.6493,51.514,51.5901,1145484.0
2021-05-05 12:30:00,60.98,61.02,60.61,60.73,1092777.0,51.5901,51.624,51.2771,51.3786,1092777.0
2021-05-05 13:00:00,60.73,60.76,60.52,60.56,898875.0,51.3786,51.404,51.2009,51.2348,898875.0
2021-05-05 13:30:00,60.56,60.73,60.48,60.66,1412372.0,51.2348,51.3786,51.1671,51.3194,1412372.0
2021-05-05 14:00:00,60.66,60.94,60.61,60.91,1034855.0,51.3194,51.5563,51.2771,51.5309,1034855.0
2021-05-05 14:30:00,60.91,60.94,60.78,60.87,749086.0,51.5309,51.5563,51.4209,51.497,749086.0
2021-05-05 15:00:00,60.87,60.87,60.62,60.79,1348211.0,51.497,51.497,51.2855,51.4294,1348211.0
2021-05-05 15:30:00,60.78,61.05,60.69,60.99,3290336.0,51.4209,51.6493,51.3448,51.5986,3290336.0
2021-05-06 09:30:00,60.86,61.12,60.32,60.38,3041326.0,51.4886,51.7086,51.0317,51.0825,3041326.0
2021-05-06 10:00:00,60.38,60.39,60.03,60.38,1936142.0,51.0825,51.091,50.7864,51.0825,1936142.0
2021-05-06 10:30:00,60.38,60.77,60.3,60.61,1759324.0,51.0825,51.4124,51.0148,51.2771,1759324.0
2021-05-06 11:00:00,60.62,60.82,60.47,60.77,1186096.0,51.2855,51.4547,51.1586,51.4124,1186096.0
2021-05-06 11:30:00,60.77,61.12,60.68,61.1,1598634.0,51.4124,51.7086,51.3363,51.6916,1598634.0
2021-05-06 12:00:00,61.1,61.13,60.9,60.99,1037588.0,51.6916,51.717,51.5224,51.5986,1037588.0
2021-05-06 12:30:00,60.99,61.01,60.77,60.92,1111333.0,51.5986,51.6155,51.4124,51.5393,1111333.0
2021-05-06 13:00:00,60.92,61.07,60.9,61.04,1012793.0,51.5393,51.6663,51.5224,51.6409,1012793.0
2021-05-06 13:30:00,61.04,61.09,60.95,60.99,789124.0,51.6409,51.6832,51.5647,51.5986,789124.0
2021-05-06 14:00:00,60.99,61.11,60.91,61.04,1489809.0,51.5986,51.7001,51.5309,51.6409,1489809.0
2021-05-06 14:30:00,61.04,61.2,60.9,61.18,997635.0,51.6409,51.7762,51.5224,51.7593,997635.0
2021-05-06 15:00:00,61.18,61.27,61.06,61.2,975002.0,51.7593,51.8355,51.6578,51.7762,975002.0
2021-05-06 15:30:00,61.2,61.64,61.19,61.56,3692286.0,51.7762,52.1485,51.7678,52.0808,3692286.0
2021-05-07 09:30:00,61.07,61.93,60.84,61.81,3638253.0,51.6663,52.3938,51.4717,52.2923,3638253.0
2021-05-07 10:00:00,61.82,62.06,61.43,61.48,2862474.0,52.3008,52.5038,51.9708,52.0131,2862474.0
2021-05-07 10:30:00,61.48,61.85,61.47,61.78,1324335.0,52.0131,52.3261,52.0047,52.2669,1324335.0
2021-05-07 11:00:00,61.78,61.78,61.42,61.57,1274581.0,52.2669,52.2669,51.9624,52.0893,1274581.0
2021-05-07 11:30:00,61.57,61.86,61.5,61.83,1302449.0,52.0893,52.3346,52.03,52.3092,1302449.0
2021-05-07 12:00:00,61.85,62.12,61.79,62.08,1184281.0,52.3261,52.5546,52.2754,52.5207,1184281.0
2021-05-07 12:30:00,62.08,62.11,61.97,62.07,1041896.0,52.5207,52.5461,52.4277,52.5123,1041896.0
2021-05-07 13:00:00,62.07,62.21,62.03,62.19,1182966.0,52.5123,52.6307,52.4784,52.6138,1182966.0
2021-05-07 13:30:00,62.2,62.3,62.14,62.29,1370962.0,52.6223,52.7069,52.5715,52.6984,1370962.0
2021-05-07 14:00:00,62.29,62.4,62.04,62.35,1112253.0,52.6984,52.7915,52.4869,52.7492,1112253.0
2021-05-07 14:30:00,62.36,62.41,62.21,62.26,1404268.0,52.7576,52.7999,52.6307,52.673,1404268.0
2021-05-07 15:00:00,62.25,62.41,62.14,62.41,1184906.0,52.6646,52.7999,52.5715,52.7999,1184906.0
2021-05-07 15:30:00,62.41,62.47,62.29,62.41,5400379.0,52.7999,52.8507,52.6984,52.7999,5400379.0
2021-05-10 09:30:00,63.24,64.02,63.01,63.77,6084640.0,53.5021,54.162,53.3075,53.9505,6084640.0
2021-05-10 10:00:00,63.76,63.77,62.78,62.87,2428427.0,53.942,53.9505,53.1129,53.1891,2428427.0
2021-05-10 10:30:00,62.88,63.13,62.74,63.11,1622864.0,53.1975,53.409,53.0791,53.3921,1622864.0
2021-05-10 11:00:00,63.1,63.28,63.06,63.17,1092881.0,53.3837,53.5359,53.3498,53.4429,1092881.0
2021-05-10 11:30:00,63.18,63.3,63.07,63.29,974270.0,53.4513,53.5529,53.3583,53.5444,974270.0
2021-05-10 12:00:00,63.3,63.42,63.19,63.24,1212023.0,53.5529,53.6544,53.4598,53.5021,1212023.0
2021-05-10 12:30:00,63.24,63.37,63.24,63.32,1071787.0,53.5021,53.6121,53.5021,53.5698,1071787.0
2021-05-10 13:00:00,63.32,63.38,63.23,63.35,748697.0,53.5698,53.6206,53.4936,53.5952,748697.0
2021-05-10 13:30:00,63.34,63.42,63.21,63.35,729608.0,53.5867,53.6544,53.4767,53.5952,729608.0
2021-05-10 14:00:00,63.34,63.48,62.9,62.95,1275630.0,53.5867,53.7052,53.2145,53.2568,1275630.0
2021-05-10 14:30:00,62.95,62.95,62.69,62.88,1459818.0,53.2568,53.2568,53.0368,53.1975,1459818.0
2021-05-10 15:00:00,62.87,63.04,62.75,63.02,1633771.0,53.1891,53.3329,53.0876,53.316,1633771.0
2021-05-10 15:30:00,63.01,63.05,62.53,62.57,4511631.0,53.3075,53.3414,52.9014,52.9353,4511631.0
2021-05-11 09:30:00,61.63,62.3,61.1,62.28,4668317.0,52.14,52.7069,51.6916,52.6899,4668317.0
2021-05-11 10:00:00,62.29,62.39,61.12,61.13,2941043.0,52.6984,52.783,51.7086,51.717,2941043.0
2021-05-11 10:30:00,61.13,61.24,60.53,60.57,3390404.0,51.717,51.8101,51.2094,51.2432,3390404.0
2021-05-11 11:00:00,60.57,60.88,60.42,60.82,2212612.0,51.2432,51.5055,51.1163,51.4547,2212612.0
2021-05-11 11:30:00,60.82,61.2,60.71,61.02,1472279.0,51.4547,51.7762,51.3617,51.624,1472279.0
2021-05-11 12:00:00,61.02,61.03,60.63,60.64,1474762.0,51.624,51.6324,51.294,51.3025,1474762.0
2021-05-11 12:30:00,60.63,60.84,60.45,60.52,1345779.0,51.294,51.4717,51.1417,51.2009,1345779.0
2021-05-11 13:00:00,60.52,60.72,60.46,60.69,994398.0,51.2009,51.3701,51.1502,51.3448,994398.0
2021-05-11 13:30:00,60.69,60.91,60.66,60.78,1131551.0,51.3448,51.5309,51.3194,51.4209,1131551.0
2021-05-11 14:00:00,60.78,60.95,60.61,60.74,1241606.0,51.4209,51.5647,51.2771,51.3871,1241606.0
2021-05-11 14:30:00,60.73,60.77,60.51,60.77,1448096.0,51.3786,51.4124,51.1925,51.4124,1448096.0
2021-05-11 15:00:00,60.77,60.86,60.61,60.7,1537990.0,51.4124,51.4886,51.2771,51.3532,1537990.0
2021-05-11 15:30:00,60.7,60.73,60.38,60.58,4299984.0,51.3532,51.3786,51.0825,51.2517,4299984.0
2021-05-12 09:30:00,60.01,60.97,59.82,60.91,3872429.0,51.5051,52.3291,51.3421,52.2776,3872429.0
2021-05-12 10:00:00,60.91,61.49,60.81,61.23,2349337.0,52.2776,52.7754,52.1918,52.5522,2349337.0
2021-05-12 10:30:00,61.23,61.56,60.95,60.99,2068258.0,52.5522,52.8355,52.3119,52.3463,2068258.0
2021-05-12 11:00:00,60.98,61.31,60.91,61.16,1446369.0,52.3377,52.6209,52.2776,52.4922,1446369.0
2021-05-12 11:30:00,61.15,61.68,61.1,61.45,1925037.0,52.4836,52.9385,52.4407,52.7411,1925037.0
2021-05-12 12:00:00,61.45,61.47,60.9,61.2,1838780.0,52.7411,52.7582,52.269,52.5265,1838780.0
2021-05-12 12:30:00,61.19,61.24,60.95,61.04,1213330.0,52.5179,52.5608,52.3119,52.3892,1213330.0
2021-05-12 13:00:00,61.03,61.27,60.98,61.1,917999.0,52.3806,52.5866,52.3377,52.4407,917999.0
2021-05-12 13:30:00,61.09,61.12,60.77,60.8,1185443.0,52.4321,52.4578,52.1574,52.1832,1185443.0
2021-05-12 14:00:00,60.79,60.88,60.35,60.36,1209919.0,52.1746,52.2518,51.797,51.8055,1209919.0
2021-05-12 14:30:00,60.37,60.61,60.23,60.4,1265822.0,51.8141,52.0201,51.694,51.8399,1265822.0
2021-05-12 15:00:00,60.4,60.42,59.91,59.97,1381936.0,51.8399,51.857,51.4193,51.4708,1381936.0
2021-05-12 15:30:00,59.97,60.08,59.75,60.03,3254678.0,51.4708,51.5652,51.282,51.5223,3254678.0
2021-05-13 09:30:00,59.0,60.12,58.75,60.08,3299115.0,50.6383,51.5996,50.4237,51.5652,3299115.0
2021-05-13 10:00:00,60.08,60.39,59.95,60.28,2237060.0,51.5652,51.8313,51.4536,51.7369,2237060.0
2021-05-13 10:30:00,60.28,60.45,60.1,60.22,1179051.0,51.7369,51.8828,51.5824,51.6854,1179051.0
2021-05-13 11:00:00,60.23,60.23,59.66,59.71,1554683.0,51.694,51.694,51.2047,51.2477,1554683.0
2021-05-13 11:30:00,59.71,59.81,59.41,59.46,1502477.0,51.2477,51.3335,50.9902,51.0331,1502477.0
2021-05-13 12:00:00,59.47,59.65,59.3,59.49,1170203.0,51.0417,51.1962,50.8958,51.0588,1170203.0
2021-05-13 12:30:00,59.49,59.54,59.17,59.29,1020722.0,51.0588,51.1018,50.7842,50.8872,1020722.0
2021-05-13 13:00:00,59.29,59.38,59.02,59.16,1059410.0,50.8872,50.9644,50.6554,50.7756,1059410.0
2021-05-13 13:30:00,59.15,59.17,58.75,59.03,1624377.0,50.767,50.7842,50.4237,50.664,1624377.0
2021-05-13 14:00:00,59.02,59.48,59.02,59.47,1050386.0,50.6554,51.0503,50.6554,51.0417,1050386.0
2021-05-13 14:30:00,59.48,59.51,59.3,59.39,873399.0,51.0503,51.076,50.8958,50.973,873399.0
2021-05-13 15:00:00,59.39,59.51,59.32,59.42,1087078.0,50.973,51.076,50.9129,50.9988,1087078.0
2021-05-13 15:30:00,59.42,59.51,59.3,59.3,2648033.0,50.9988,51.076,50.8958,50.8958,2648033.0
2021-05-14 09:30:00,59.93,60.7,59.93,60.57,3188571.0,51.4365,52.0974,51.4365,51.9858,3188571.0
2021-05-14 10:00:00,60.55,60.7,60.26,60.38,1649784.0,51.9686,52.0974,51.7197,51.8227,1649784.0
2021-05-14 10:30:00,60.38,60.62,60.27,60.33,1336772.0,51.8227,52.0287,51.7283,51.7798,1336772.0
2021-05-14 11:00:00,60.33,60.49,60.21,60.48,1085707.0,51.7798,51.9171,51.6768,51.9085,1085707.0
2021-05-14 11:30:00,60.48,60.56,60.38,60.39,729127.0,51.9085,51.9772,51.8227,51.8313,729127.0
2021-05-14 12:00:00,60.4,60.53,60.38,60.44,508966.0,51.8399,51.9514,51.8227,51.8742,508966.0
2021-05-14 12:30:00,60.44,60.58,60.39,60.51,607221.0,51.8742,51.9944,51.8313,51.9343,607221.0
2021-05-14 13:00:00,60.51,60.68,60.46,60.65,660143.0,51.9343,52.0802,51.8914,52.0544,660143.0
2021-05-14 13:30:00,60.65,60.7,60.52,60.55,668458.0,52.0544,52.0974,51.9429,51.9686,668458.0
2021-05-14 14:00:00,60.55,60.85,60.52,60.84,800013.0,51.9686,52.2261,51.9429,52.2175,800013.0
2021-05-14 14:30:00,60.85,60.88,60.51,60.61,1095724.0,52.2261,52.2518,51.9343,52.0201,1095724.0
2021-05-14 15:00:00,60.61,60.76,60.35,60.76,1279933.0,52.0201,52.1488,51.797,52.1488,1279933.0
2021-05-14 15:30:00,60.76,60.83,60.59,60.76,2777838.0,52.1488,52.2089,52.0029,52.1488,2777838.0
2021-05-17 09:30:00,60.54,61.5,60.43,61.04,3051927.0,51.96,52.784,51.8656,52.3892,3051927.0
2021-05-17 10:00:00,61.03,61.73,60.82,61.2,2546780.0,52.3806,52.9814,52.2003,52.5265,2546780.0
2021-05-17 10:30:00,61.2,61.7,61.15,61.55,1630308.0,52.5265,52.9556,52.4836,52.8269,1630308.0
2021-05-17 11:00:00,61.53,61.54,61.23,61.38,1071328.0,52.8097,52.8183,52.5522,52.681,1071328.0
2021-05-17 11:30:00,61.38,61.62,61.34,61.5,928677.0,52.681,52.887,52.6466,52.784,928677.0
2021-05-17 12:00:00,61.5,61.52,61.38,61.48,799932.0,52.784,52.8011,52.681,52.7668,799932.0
2021-05-17 12:30:00,61.47,61.54,61.42,61.5,615359.0,52.7582,52.8183,52.7153,52.784,615359.0
2021-05-17 13:00:00,61.5,61.56,61.44,61.53,643118.0,52.784,52.8355,52.7325,52.8097,643118.0
2021-05-17 13:30:00,61.52,61.57,61.43,61.54,768163.0,52.8011,52.8441,52.7239,52.8183,768163.0
2021-05-17 14:00:00,61.54,61.73,61.5,61.65,844177.0,52.8183,52.9814,52.784,52.9127,844177.0
2021-05-17 14:30:00,61.66,61.9,61.58,61.89,1157238.0,52.9213,53.1273,52.8526,53.1187,1157238.0
2021-05-17 15:00:00,61.88,61.91,61.76,61.84,1500152.0,53.1101,53.1359,53.0071,53.0758,1500152.0
2021-05-17 15:30:00,61.85,62.25,61.84,62.19,3604256.0,53.0844,53.4277,53.0758,53.3762,3604256.0
2021-05-18 09:30:00,62.0,62.3,61.26,61.27,3391047.0,53.2131,53.4706,52.578,52.5866,3391047.0
2021-05-18 10:00:00,61.26,61.28,60.84,61.13,1953853.0,52.578,52.5952,52.2175,52.4664,1953853.0
2021-05-18 10:30:00,61.11,61.21,60.91,61.03,1084719.0,52.4492,52.5351,52.2776,52.3806,1084719.0
2021-05-18 11:00:00,61.02,61.07,60.8,61.05,1123019.0,52.372,52.4149,52.1832,52.3977,1123019.0
2021-05-18 11:30:00,61.06,61.16,60.91,61.0,968589.0,52.4063,52.4922,52.2776,52.3548,968589.0
2021-05-18 12:00:00,61.0,61.0,60.44,60.85,2319986.0,52.3548,52.3548,51.8742,52.2261,2319986.0
2021-05-18 12:30:00,60.85,60.93,60.67,60.7,1033484.0,52.2261,52.2948,52.0716,52.0974,1033484.0
2021-05-18 13:00:00,60.7,60.75,60.51,60.66,708256.0,52.0974,52.1403,51.9343,52.063,708256.0
2021-05-18 13:30:00,60.66,60.68,60.51,60.55,754123.0,52.063,52.0802,51.9343,51.9686,754123.0
2021-05-18 14:00:00,60.55,60.68,60.47,60.66,923250.0,51.9686,52.0802,51.8999,52.063,923250.0
2021-05-18 14:30:00,60.66,60.85,60.5,60.76,1221218.0,52.063,52.2261,51.9257,52.1488,1221218.0
2021-05-18 15:00:00,60.77,60.87,60.68,60.85,845216.0,52.1574,52.2433,52.0802,52.2261,845216.0
2021-05-18 15:30:00,60.86,60.89,60.4,60.42,3030884.0,52.2347,52.2604,51.8399,51.857,3030884.0
2021-05-19 09:30:00,59.1,59.43,58.97,59.04,3654744.0,50.7241,51.0073,50.6125,50.6726,3654744.0
2021-05-19 10:00:00,59.03,59.03,58.49,58.89,2708488.0,50.664,50.664,50.2006,50.5439,2708488.0
2021-05-19 10:30:00,58.88,59.0,58.53,58.87,1818641.0,50.5353,50.6383,50.2349,50.5267,1818641.0
2021-05-19 11:00:00,58.86,59.34,58.77,59.31,1272499.0,50.5181,50.9301,50.4409,50.9043,1272499.0
2021-05-19 11:30:00,59.31,59.4,59.16,59.35,704193.0,50.9043,50.9816,50.7756,50.9387,704193.0
2021-05-19 12:00:00,59.35,59.57,59.24,59.49,811457.0,50.9387,51.1275,50.8443,51.0588,811457.0
2021-05-19 12:30:00,59.49,59.61,59.42,59.52,772187.0,51.0588,51.1618,50.9988,51.0846,772187.0
2021-05-19 13:00:00,59.52,59.86,59.51,59.63,908338.0,51.0846,51.3764,51.076,51.179,908338.0
2021-05-19 13:30:00,59.64,59.67,59.41,59.45,801518.0,51.1876,51.2133,50.9902,51.0245,801518.0
2021-05-19 14:00:00,59.45,59.55,58.75,58.87,1562397.0,51.0245,51.1103,50.4237,50.5267,1562397.0
2021-05-19 14:30:00,58.87,58.95,58.43,58.51,1775093.0,50.5267,50.5954,50.1491,50.2177,1775093.0
2021-05-19 15:00:00,58.51,58.93,58.41,58.87,1325229.0,50.2177,50.5782,50.1319,50.5267,1325229.0
2021-05-19 15:30:00,58.87,59.07,58.74,58.98,3057287.0,50.5267,50.6984,50.4151,50.6211,3057287.0
2021-05-20 09:30:00,58.95,58.99,58.24,58.58,2545974.0,50.5954,50.6297,49.986,50.2778,2545974.0
2021-05-20 10:00:00,58.58,58.6,58.27,58.52,1211399.0,50.2778,50.295,50.0117,50.2263,1211399.0
2021-05-20 10:30:00,58.5,58.5,58.27,58.39,1296128.0,50.2091,50.2091,50.0117,50.1147,1296128.0
2021-05-20 11:00:00,58.4,58.71,58.39,58.62,1060130.0,50.1233,50.3894,50.1147,50.3121,1060130.0
2021-05-20 11:30:00,58.63,58.86,58.61,58.76,1043144.0,50.3207,50.5181,50.3036,50.4323,1043144.0
2021-05-20 12:00:00,58.77,58.84,58.5,58.5,940767.0,50.4409,50.501,50.2091,50.2091,940767.0
2021-05-20 12:30:00,58.51,58.57,58.4,58.54,958349.0,50.2177,50.2692,50.1233,50.2435,958349.0
2021-05-20 13:00:00,58.53,58.63,58.45,58.6,749561.0,50.2349,50.3207,50.1662,50.295,749561.0
2021-05-20 13:30:00,58.61,58.61,58.4,58.5,617692.0,50.3036,50.3036,50.1233,50.2091,617692.0
2021-05-20 14:00:00,58.49,58.74,58.46,58.71,705776.0,50.2006,50.4151,50.1748,50.3894,705776.0
2021-05-20 14:30:00,58.71,58.88,58.66,58.8,752400.0,50.3894,50.5353,50.3465,50.4666,752400.0
2021-05-20 15:00:00,58.81,59.12,58.77,59.12,990257.0,50.4752,50.7413,50.4409,50.7413,990257.0
2021-05-20 15:30:00,59.11,59.15,58.76,58.84,2674092.0,50.7327,50.767,50.4323,50.501,2674092.0
2021-05-21 09:30:00,59.42,59.84,59.12,59.57,2896926.0,50.9988,51.3592,50.7413,51.1275,2896926.0
2021-05-21 10:00:00,59.58,59.69,59.29,59.52,1379573.0,51.1361,51.2305,50.8872,51.0846,1379573.0
2021-05-21 10:30:00,59.52,59.67,59.33,59.51,800106.0,51.0846,51.2133,50.9215,51.076,800106.0
2021-05-21 11:00:00,59.51,59.64,59.35,59.41,637193.0,51.076,51.1876,50.9387,50.9902,637193.0
2021-05-21 11:30:00,59.42,59.63,59.37,59.48,736498.0,50.9988,51.179,50.9558,51.0503,736498.0
2021-05-21 12:00:00,59.48,59.5,59.32,59.36,740786.0,51.0503,51.0674,50.9129,50.9473,740786.0
2021-05-21 12:30:00,59.35,59.39,59.03,59.1,777314.0,50.9387,50.973,50.664,50.7241,777314.0
2021-05-21 13:00:00,59.09,59.31,59.05,59.28,715530.0,50.7155,50.9043,50.6812,50.8786,715530.0
2021-05-21 13:30:00,59.28,59.37,59.24,59.35,500524.0,50.8786,50.9558,50.8443,50.9387,500524.0
2021-05-21 14:00:00,59.35,59.43,59.26,59.29,669621.0,50.9387,51.0073,50.8614,50.8872,669621.0
2021-05-21 14:30:00,59.3,59.47,59.29,59.44,623476.0,50.8958,51.0417,50.8872,51.0159,623476.0
2021-05-21 15:00:00,59.44,59.59,59.31,59.47,1033201.0,51.0159,51.1447,50.9043,51.0417,1033201.0
2021-05-21 15:30:00,59.47,59.48,58.85,58.94,3989423.0,51.0417,51.0503,50.5095,50.5868,3989423.0
2021-05-24 09:30:00,59.08,59.45,58.69,59.29,2479953.0,50.7069,51.0245,50.3722,50.8872,2479953.0
2021-05-24 10:00:00,59.29,59.45,59.16,59.38,1235276.0,50.8872,51.0245,50.7756,50.9644,1235276.0
2021-05-24 10:30:00,59.37,59.44,59.2,59.22,756848.0,50.9558,51.0159,50.8099,50.8271,756848.0
2021-05-24 11:00:00,59.23,59.35,59.18,59.32,609726.0,50.8357,50.9387,50.7928,50.9129,609726.0
2021-05-24 11:30:00,59.33,59.35,59.15,59.19,676266.0,50.9215,50.9387,50.767,50.8014,676266.0
2021-05-24 12:00:00,59.19,59.24,59.05,59.17,652186.0,50.8014,50.8443,50.6812,50.7842,652186.0
2021-05-24 12:30:00,59.17,59.5,59.17,59.43,619629.0,50.7842,51.0674,50.7842,51.0073,619629.0
2021-05-24 13:00:00,59.43,59.51,59.38,59.45,552446.0,51.0073,51.076,50.9644,51.0245,552446.0
2021-05-24 13:30:00,59.44,59.63,59.38,59.62,954852.0,51.0159,51.179,50.9644,51.1704,954852.0
2021-05-24 14:00:00,59.63,59.73,59.61,59.73,788579.0,51.179,51.2648,51.1618,51.2648,788579.0
2021-05-24 14:30:00,59.73,59.76,59.65,59.68,734579.0,51.2648,51.2906,51.1962,51.2219,734579.0
2021-05-24 15:00:00,59.68,59.74,59.65,59.73,821239.0,51.2219,51.2734,51.1962,51.2648,821239.0
2021-05-24 15:30:00,59.73,59.8,59.6,59.62,2183813.0,51.2648,51.3249,51.1532,51.1704,2183813.0
2021-05-25 09:30:00,59.5,59.54,58.46,58.59,3675340.0,51.0674,51.1018,50.1748,50.2864,3675340.0
2021-05-25 10:00:00,58.58,58.8,58.56,58.64,1619181.0,50.2778,50.4666,50.2606,50.3293,1619181.0
2021-05-25 10:30:00,58.64,58.68,58.33,58.33,1945325.0,50.3293,50.3636,50.0632,50.0632,1945325.0
2021-05-25 11:00:00,58.33,58.5,58.15,58.2,2353405.0,50.0632,50.2091,49.9087,49.9517,2353405.0
2021-05-25 11:30:00,58.2,58.33,58.12,58.3,1398021.0,49.9517,50.0632,49.883,50.0375,1398021.0
2021-05-25 12:00:00,58.3,58.47,58.27,58.39,869482.0,50.0375,50.1834,50.0117,50.1147,869482.0
2021-05-25 12:30:00,58.39,58.42,58.31,58.33,675021.0,50.1147,50.1405,50.0461,50.0632,675021.0
2021-05-25 13:00:00,58.33,58.39,58.18,58.26,1229637.0,50.0632,50.1147,49.9345,50.0032,1229637.0
2021-05-25 13:30:00,58.26,58.28,58.16,58.25,635899.0,50.0032,50.0203,49.9173,49.9946,635899.0
2021-05-25 14:00:00,58.25,58.26,58.15,58.17,703978.0,49.9946,50.0032,49.9087,49.9259,703978.0
2021-05-25 14:30:00,58.17,58.3,58.15,58.28,761225.0,49.9259,50.0375,49.9087,50.0203,761225.0
2021-05-25 15:00:00,58.27,58.4,58.18,58.29,948062.0,50.0117,50.1233,49.9345,50.0289,948062.0
2021-05-25 15:30:00,58.28,58.36,58.13,58.24,3129502.0,50.0203,50.089,49.8916,49.986,3129502.0
2021-05-26 09:30:00,58.25,58.56,57.9,58.07,2348582.0,49.9946,50.2606,49.6942,49.8401,2348582.0
2021-05-26 10:00:00,58.07,58.37,58.03,58.25,1358102.0,49.8401,50.0976,49.8058,49.9946,1358102.0
2021-05-26 10:30:00,58.26,58.57,58.24,58.48,1122475.0,50.0032,50.2692,49.986,50.192,1122475.0
2021-05-26 11:00:00,58.47,58.52,58.39,58.48,677641.0,50.1834,50.2263,50.1147,50.192,677641.0
2021-05-26 11:30:00,58.48,58.54,58.41,58.5,787917.0,50.192,50.2435,50.1319,50.2091,787917.0
2021-05-26 12:00:00,58.5,58.51,58.34,58.43,754579.0,50.2091,50.2177,50.0718,50.1491,754579.0
2021-05-26 12:30:00,58.43,58.53,58.39,58.46,625400.0,50.1491,50.2349,50.1147,50.1748,625400.0
2021-05-26 13:00:00,58.47,58.76,58.4,58.75,1272115.0,50.1834,50.4323,50.1233,50.4237,1272115.0
2021-05-26 13:30:00,58.76,58.78,58.58,58.69,1415988.0,50.4323,50.4495,50.2778,50.3722,1415988.0
2021-05-26 14:00:00,58.69,58.71,58.59,58.61,905505.0,50.3722,50.3894,50.2864,50.3036,905505.0
2021-05-26 14:30:00,58.61,58.74,58.6,58.73,968643.0,50.3036,50.4151,50.295,50.4065,968643.0
2021-05-26 15:00:00,58.73,58.93,58.73,58.92,1260603.0,50.4065,50.5782,50.4065,50.5696,1260603.0
2021-05-26 15:30:00,58.92,59.12,58.85,58.94,3345895.0,50.5696,50.7413,50.5095,50.5868,3345895.0
2021-05-27 09:30:00,59.23,59.7,58.7,58.86,2776582.0,50.8357,51.2391,50.3808,50.5181,2776582.0
2021-05-27 10:00:00,58.86,58.89,58.58,58.7,1195520.0,50.5181,50.5439,50.2778,50.3808,1195520.0
2021-05-27 10:30:00,58.69,58.75,58.42,58.55,1391136.0,50.3722,50.4237,50.1405,50.2521,1391136.0
2021-05-27 11:00:00,58.55,58.6,58.46,58.46,877858.0,50.2521,50.295,50.1748,50.1748,877858.0
2021-05-27 11:30:00,58.46,58.56,58.39,58.46,910934.0,50.1748,50.2606,50.1147,50.1748,910934.0
2021-05-27 12:00:00,58.47,58.49,58.33,58.38,837434.0,50.1834,50.2006,50.0632,50.1062,837434.0
2021-05-27 12:30:00,58.37,58.41,58.21,58.23,1012015.0,50.0976,50.1319,49.9602,49.9774,1012015.0
2021-05-27 13:00:00,58.24,58.29,58.18,58.22,899551.0,49.986,50.0289,49.9345,49.9688,899551.0
2021-05-27 13:30:00,58.22,58.22,58.02,58.17,1139297.0,49.9688,49.9688,49.7972,49.9259,1139297.0
2021-05-27 14:00:00,58.17,58.28,58.07,58.28,827871.0,49.9259,50.0203,49.8401,50.0203,827871.0
2021-05-27 14:30:00,58.27,58.46,58.23,58.45,944340.0,50.0117,50.1748,49.9774,50.1662,944340.0
2021-05-27 15:00:00,58.46,58.56,58.36,58.51,1245207.0,50.1748,50.2606,50.089,50.2177,1245207.0
2021-05-27 15:30:00,58.51,58.66,58.45,58.52,3597669.0,50.2177,50.3465,50.1662,50.2263,3597669.0
2021-05-28 09:30:00,58.73,58.8,58.25,58.39,2429723.0,50.4065,50.4666,49.9946,50.1147,2429723.0
2021-05-28 10:00:00,58.39,58.56,58.19,58.26,1480272.0,50.1147,50.2606,49.9431,50.0032,1480272.0
2021-05-28 10:30:00,58.26,58.36,58.17,58.34,1030516.0,50.0032,50.089,49.9259,50.0718,1030516.0
2021-05-28 11:00:00,58.34,58.39,58.25,58.32,782434.0,50.0718,50.1147,49.9946,50.0547,782434.0
2021-05-28 11:30:00,58.32,58.34,58.11,58.15,922865.0,50.0547,50.0718,49.8744,49.9087,922865.0
2021-05-28 12:00:00,58.14,58.27,58.11,58.23,643535.0,49.9002,50.0117,49.8744,49.9774,643535.0
2021-05-28 12:30:00,58.22,58.27,58.18,58.21,527492.0,49.9688,50.0117,49.9345,49.9602,527492.0
2021-05-28 13:00:00,58.21,58.35,58.17,58.34,649529.0,49.9602,50.0804,49.9259,50.0718,649529.0
2021-05-28 13:30:00,58.34,58.51,58.33,58.46,730194.0,50.0718,50.2177,50.0632,50.1748,730194.0
2021-05-28 14:00:00,58.46,58.59,58.46,58.58,1009145.0,50.1748,50.2864,50.1748,50.2778,1009145.0
2021-05-28 14:30:00,58.57,58.6,58.44,58.47,678177.0,50.2692,50.295,50.1576,50.1834,678177.0
2021-05-28 15:00:00,58.46,58.49,58.39,58.39,637662.0,50.1748,50.2006,50.1147,50.1147,637662.0
2021-05-28 15:30:00,58.39,58.54,58.33,58.37,2708763.0,50.1147,50.2435,50.0632,50.0976,2708763.0
2021-06-01 09:30:00,59.45,60.35,59.45,60.3,5225712.0,51.0245,51.797,51.0245,51.754,5225712.0
2021-06-01 10:00:00,60.29,60.66,60.29,60.49,2785001.0,51.7455,52.063,51.7455,51.9171,2785001.0
2021-06-01 10:30:00,60.49,60.7,60.28,60.42,2235014.0,51.9171,52.0974,51.7369,51.857,2235014.0
2021-06-01 11:00:00,60.41,60.54,60.19,60.23,1281240.0,51.8485,51.96,51.6596,51.694,1281240.0
2021-06-01 11:30:00,60.23,60.25,59.94,60.04,1119107.0,51.694,51.7111,51.4451,51.5309,1119107.0
2021-06-01 12:00:00,60.03,60.1,59.93,59.95,913530.0,51.5223,51.5824,51.4365,51.4536,913530.0
2021-06-01 12:30:00,59.94,60.1,59.89,60.02,1770689.0,51.4451,51.5824,51.4021,51.5137,1770689.0
2021-06-01 13:00:00,60.01,60.09,59.87,60.05,922901.0,51.5051,51.5738,51.385,51.5395,922901.0
2021-06-01 13:30:00,60.05,60.27,60.03,60.26,703524.0,51.5395,51.7283,51.5223,51.7197,703524.0
2021-06-01 14:00:00,60.26,60.49,60.24,60.49,872920.0,51.7197,51.9171,51.7025,51.9171,872920.0
2021-06-01 14:30:00,60.48,60.5,60.31,60.4,913690.0,51.9085,51.9257,51.7626,51.8399,913690.0
2021-06-01 15:00:00,60.4,60.42,60.27,60.34,1072116.0,51.8399,51.857,51.7283,51.7884,1072116.0
2021-06-01 15:30:00,60.34,60.54,60.29,60.45,3096858.0,51.7884,51.96,51.7455,51.8828,3096858.0
2021-06-02 09:30:00,60.73,60.8,60.17,60.73,3433415.0,52.1231,52.1832,51.6425,52.1231,3433415.0
2021-06-02 10:00:00,60.74,61.06,60.7,60.91,2502267.0,52.1317,52.4063,52.0974,52.2776,2502267.0
2021-06-02 10:30:00,60.92,61.02,60.72,60.78,1319987.0,52.2862,52.372,52.1145,52.166,1319987.0
2021-06-02 11:00:00,60.79,60.96,60.66,60.93,1003953.0,52.1746,52.3205,52.063,52.2948,1003953.0
2021-06-02 11:30:00,60.94,61.13,60.91,61.13,990887.0,52.3033,52.4664,52.2776,52.4664,990887.0
2021-06-02 12:00:00,61.13,61.31,61.04,61.22,1219254.0,52.4664,52.6209,52.3892,52.5437,1219254.0
2021-06-02 12:30:00,61.22,61.26,61.02,61.07,882875.0,52.5437,52.578,52.372,52.4149,882875.0
2021-06-02 13:00:00,61.06,61.18,61.0,61.05,930579.0,52.4063,52.5093,52.3548,52.3977,930579.0
2021-06-02 13:30:00,61.06,61.07,60.79,60.88,769570.0,52.4063,52.4149,52.1746,52.2518,769570.0
2021-06-02 14:00:00,60.87,61.02,60.83,61.0,800478.0,52.2433,52.372,52.2089,52.3548,800478.0
2021-06-02 14:30:00,61.0,61.18,60.95,61.18,737173.0,52.3548,52.5093,52.3119,52.5093,737173.0
2021-06-02 15:00:00,61.18,61.21,61.06,61.11,799332.0,52.5093,52.5351,52.4063,52.4492,799332.0
2021-06-02 15:30:00,61.11,61.12,60.88,60.95,2777800.0,52.4492,52.4578,52.2518,52.3119,2777800.0
2021-06-03 09:30:00,60.55,61.17,60.35,61.13,2699963.0,51.9686,52.5007,51.797,52.4664,2699963.0
2021-06-03 10:00:00,61.13,61.41,61.05,61.09,1584765.0,52.4664,52.7067,52.3977,52.4321,1584765.0
2021-06-03 10:30:00,61.08,61.27,61.03,61.06,1204772.0,52.4235,52.5866,52.3806,52.4063,1204772.0
2021-06-03 11:00:00,61.06,61.09,60.9,60.94,929331.0,52.4063,52.4321,52.269,52.3033,929331.0
2021-06-03 11:30:00,60.95,61.04,60.74,61.03,736648.0,52.3119,52.3892,52.1317,52.3806,736648.0
2021-06-03 12:00:00,61.04,61.18,61.03,61.1,655784.0,52.3892,52.5093,52.3806,52.4407,655784.0
2021-06-03 12:30:00,61.1,61.12,61.0,61.04,522326.0,52.4407,52.4578,52.3548,52.3892,522326.0
2021-06-03 13:00:00,61.03,61.23,60.96,61.21,584589.0,52.3806,52.5522,52.3205,52.5351,584589.0
2021-06-03 13:30:00,61.21,61.27,61.17,61.21,668347.0,52.5351,52.5866,52.5007,52.5351,668347.0
2021-06-03 14:00:00,61.21,61.34,61.14,61.25,740959.0,52.5351,52.6466,52.475,52.5694,740959.0
2021-06-03 14:30:00,61.24,61.27,61.1,61.15,808387.0,52.5608,52.5866,52.4407,52.4836,808387.0
2021-06-03 15:00:00,61.16,61.21,61.03,61.09,1200126.0,52.4922,52.5351,52.3806,52.4321,1200126.0
2021-06-03 15:30:00,61.09,61.22,61.03,61.18,2786674.0,52.4321,52.5437,52.3806,52.5093,2786674.0
2021-06-04 09:30:00,61.46,61.7,61.04,61.09,3121188.0,52.7496,52.9556,52.3892,52.4321,3121188.0
2021-06-04 10:00:00,61.09,61.14,60.77,61.13,1659491.0,52.4321,52.475,52.1574,52.4664,1659491.0
2021-06-04 10:30:00,61.13,61.29,61.03,61.16,1518342.0,52.4664,52.6037,52.3806,52.4922,1518342.0
2021-06-04 11:00:00,61.15,61.21,61.05,61.09,726581.0,52.4836,52.5351,52.3977,52.4321,726581.0
2021-06-04 11:30:00,61.09,61.17,61.03,61.16,739957.0,52.4321,52.5007,52.3806,52.4922,739957.0
2021-06-04 12:00:00,61.15,61.34,61.14,61.31,726615.0,52.4836,52.6466,52.475,52.6209,726615.0
2021-06-04 12:30:00,61.31,61.46,61.25,61.45,615712.0,52.6209,52.7496,52.5694,52.7411,615712.0
2021-06-04 13:00:00,61.46,61.5,61.38,61.41,710332.0,52.7496,52.784,52.681,52.7067,710332.0
2021-06-04 13:30:00,61.41,61.43,61.3,61.34,724760.0,52.7067,52.7239,52.6123,52.6466,724760.0
2021-06-04 14:00:00,61.34,61.42,61.23,61.42,853107.0,52.6466,52.7153,52.5522,52.7153,853107.0
2021-06-04 14:30:00,61.41,61.5,61.37,61.46,574238.0,52.7067,52.784,52.6724,52.7496,574238.0
2021-06-04 15:00:00,61.46,61.49,61.37,61.46,1051923.0,52.7496,52.7754,52.6724,52.7496,1051923.0
2021-06-04 15:30:00,61.46,61.5,61.33,61.46,3071095.0,52.7496,52.784,52.6381,52.7496,3071095.0
2021-06-07 09:30:00,61.33,61.73,61.22,61.32,2494867.0,52.6381,52.9814,52.5437,52.6295,2494867.0
2021-06-07 10:00:00,61.31,61.33,61.03,61.11,1562645.0,52.6209,52.6381,52.3806,52.4492,1562645.0
2021-06-07 10:30:00,61.13,61.18,61.05,61.15,949158.0,52.4664,52.5093,52.3977,52.4836,949158.0
2021-06-07 11:00:00,61.15,61.2,61.03,61.07,931062.0,52.4836,52.5265,52.3806,52.4149,931062.0
2021-06-07 11:30:00,61.08,61.14,61.04,61.12,695085.0,52.4235,52.475,52.3892,52.4578,695085.0
2021-06-07 12:00:00,61.12,61.18,61.08,61.12,544884.0,52.4578,52.5093,52.4235,52.4578,544884.0
2021-06-07 12:30:00,61.12,61.16,61.06,61.11,396697.0,52.4578,52.4922,52.4063,52.4492,396697.0
2021-06-07 13:00:00,61.11,61.14,61.03,61.12,652477.0,52.4492,52.475,52.3806,52.4578,652477.0
2021-06-07 13:30:00,61.12,61.18,61.09,61.14,612145.0,52.4578,52.5093,52.4321,52.475,612145.0
2021-06-07 14:00:00,61.14,61.3,61.13,61.24,525615.0,52.475,52.6123,52.4664,52.5608,525615.0
2021-06-07 14:30:00,61.24,61.28,61.19,61.23,737973.0,52.5608,52.5952,52.5179,52.5522,737973.0
2021-06-07 15:00:00,61.22,61.25,61.08,61.09,714944.0,52.5437,52.5694,52.4235,52.4321,714944.0
2021-06-07 15:30:00,61.09,61.16,61.02,61.05,2214756.0,52.4321,52.4922,52.372,52.3977,2214756.0
2021-06-08 09:30:00,61.19,61.56,60.67,61.36,4433699.0,52.5179,52.8355,52.0716,52.6638,4433699.0
2021-06-08 10:00:00,61.36,62.11,61.35,62.1,2650707.0,52.6638,53.3075,52.6552,53.2989,2650707.0
2021-06-08 10:30:00,62.1,62.32,62.01,62.2,1922414.0,53.2989,53.4878,53.2217,53.3848,1922414.0
2021-06-08 11:00:00,62.21,62.28,61.74,61.96,1781375.0,53.3933,53.4534,52.99,53.1788,1781375.0
2021-06-08 11:30:00,61.95,62.33,61.89,62.28,1398498.0,53.1702,53.4963,53.1187,53.4534,1398498.0
2021-06-08 12:00:00,62.27,62.38,62.19,62.33,963687.0,53.4448,53.5393,53.3762,53.4963,963687.0
2021-06-08 12:30:00,62.33,62.33,62.18,62.27,888082.0,53.4963,53.4963,53.3676,53.4448,888082.0
2021-06-08 13:00:00,62.26,62.38,62.25,62.29,962417.0,53.4363,53.5393,53.4277,53.462,962417.0
2021-06-08 13:30:00,62.29,62.4,62.25,62.35,941918.0,53.462,53.5564,53.4277,53.5135,941918.0
2021-06-08 14:00:00,62.35,62.48,62.3,62.48,1057050.0,53.5135,53.6251,53.4706,53.6251,1057050.0
2021-06-08 14:30:00,62.47,62.48,62.34,62.39,1325272.0,53.6165,53.6251,53.5049,53.5478,1325272.0
2021-06-08 15:00:00,62.39,62.45,62.28,62.29,1448669.0,53.5478,53.5993,53.4534,53.462,1448669.0
2021-06-08 15:30:00,62.29,62.35,62.07,62.14,3617757.0,53.462,53.5135,53.2732,53.3333,3617757.0
2021-06-09 09:30:00,62.67,62.85,62.19,62.55,2916170.0,53.7882,53.9426,53.3762,53.6852,2916170.0
2021-06-09 10:00:00,62.56,63.0,62.54,62.84,1954565.0,53.6937,54.0714,53.6766,53.9341,1954565.0
2021-06-09 10:30:00,62.84,63.06,62.66,62.93,2354397.0,53.9341,54.1229,53.7796,54.0113,2354397.0
2021-06-09 11:00:00,62.92,62.97,62.75,62.84,1429086.0,54.0027,54.0456,53.8568,53.9341,1429086.0
2021-06-09 11:30:00,62.85,63.05,62.75,62.99,1510907.0,53.9426,54.1143,53.8568,54.0628,1510907.0
2021-06-09 12:00:00,62.98,63.04,62.73,62.98,2088371.0,54.0542,54.1057,53.8397,54.0542,2088371.0
2021-06-09 12:30:00,62.98,63.27,62.95,63.24,1904690.0,54.0542,54.3031,54.0285,54.2774,1904690.0
2021-06-09 13:00:00,63.25,63.42,63.19,63.21,1493585.0,54.286,54.4319,54.2345,54.2516,1493585.0
2021-06-09 13:30:00,63.21,63.23,63.0,63.1,851279.0,54.2516,54.2688,54.0714,54.1572,851279.0
2021-06-09 14:00:00,63.09,63.25,63.02,63.23,1138424.0,54.1486,54.286,54.0886,54.2688,1138424.0
2021-06-09 14:30:00,63.22,63.26,63.12,63.17,1226297.0,54.2602,54.2945,54.1744,54.2173,1226297.0
2021-06-09 15:00:00,63.17,63.21,62.76,62.77,1734565.0,54.2173,54.2516,53.8654,53.874,1734565.0
2021-06-09 15:30:00,62.76,62.82,62.6,62.66,3297906.0,53.8654,53.9169,53.7281,53.7796,3297906.0
2021-06-10 09:30:00,63.61,63.98,63.45,63.51,4476843.0,54.5949,54.9125,54.4576,54.5091,4476843.0
2021-06-10 10:00:00,63.52,63.71,63.19,63.27,2070286.0,54.5177,54.6808,54.2345,54.3031,2070286.0
2021-06-10 10:30:00,63.27,63.29,62.97,63.14,1735536.0,54.3031,54.3203,54.0456,54.1915,1735536.0
2021-06-10 11:00:00,63.14,63.25,63.08,63.2,940453.0,54.1915,54.286,54.14,54.243,940453.0
2021-06-10 11:30:00,63.2,63.22,63.01,63.04,873623.0,54.243,54.2602,54.08,54.1057,873623.0
2021-06-10 12:00:00,63.04,63.06,62.25,62.75,2299269.0,54.1057,54.1229,53.4277,53.8568,2299269.0
2021-06-10 12:30:00,62.76,62.97,62.68,62.86,1077489.0,53.8654,54.0456,53.7967,53.9512,1077489.0
2021-06-10 13:00:00,62.86,62.89,62.69,62.73,723451.0,53.9512,53.977,53.8053,53.8397,723451.0
2021-06-10 13:30:00,62.73,62.88,62.68,62.8,744615.0,53.8397,53.9684,53.7967,53.8997,744615.0
2021-06-10 14:00:00,62.8,62.98,62.77,62.94,1200787.0,53.8997,54.0542,53.874,54.0199,1200787.0
2021-06-10 14:30:00,62.93,63.0,62.9,62.95,1016294.0,54.0113,54.0714,53.9856,54.0285,1016294.0
2021-06-10 15:00:00,62.95,63.03,62.87,62.9,1102876.0,54.0285,54.0971,53.9598,53.9856,1102876.0
2021-06-10 15:30:00,62.89,63.02,62.72,62.76,2176598.0,53.977,54.0886,53.8311,53.8654,2176598.0
2021-06-11 09:30:00,63.01,63.2,62.25,62.44,2537036.0,54.08,54.243,53.4277,53.5908,2537036.0
2021-06-11 10:00:00,62.45,62.67,62.34,62.67,1487782.0,53.5993,53.7882,53.5049,53.7882,1487782.0
2021-06-11 10:30:00,62.67,63.07,62.6,62.89,1745875.0,53.7882,54.1315,53.7281,53.977,1745875.0
2021-06-11 11:00:00,62.89,62.95,62.67,62.75,940380.0,53.977,54.0285,53.7882,53.8568,940380.0
2021-06-11 11:30:00,62.75,62.8,62.64,62.65,583550.0,53.8568,53.8997,53.7624,53.771,583550.0
2021-06-11 12:00:00,62.65,62.7,62.56,62.65,599419.0,53.771,53.8139,53.6937,53.771,599419.0
2021-06-11 12:30:00,62.65,62.71,62.6,62.66,401662.0,53.771,53.8225,53.7281,53.7796,401662.0
2021-06-11 13:00:00,62.66,62.73,62.62,62.65,520516.0,53.7796,53.8397,53.7452,53.771,520516.0
2021-06-11 13:30:00,62.65,62.75,62.63,62.72,464791.0,53.771,53.8568,53.7538,53.8311,464791.0
2021-06-11 14:00:00,62.72,62.76,62.49,62.55,770239.0,53.8311,53.8654,53.6337,53.6852,770239.0
2021-06-11 14:30:00,62.56,62.58,62.5,62.56,540163.0,53.6937,53.7109,53.6422,53.6937,540163.0
2021-06-11 15:00:00,62.57,62.61,62.36,62.36,748451.0,53.7023,53.7367,53.5221,53.5221,748451.0
2021-06-11 15:30:00,62.37,62.39,62.14,62.18,2599884.0,53.5307,53.5478,53.3333,53.3676,2599884.0
2021-06-14 09:30:00,62.3,62.78,62.29,62.69,2345532.0,53.4706,53.8826,53.462,53.8053,2345532.0
2021-06-14 10:00:00,62.69,62.69,62.41,62.63,720519.0,53.8053,53.8053,53.565,53.7538,720519.0
2021-06-14 10:30:00,62.64,62.77,62.6,62.61,799042.0,53.7624,53.874,53.7281,53.7367,799042.0
2021-06-14 11:00:00,62.61,62.69,62.37,62.39,775624.0,53.7367,53.8053,53.5307,53.5478,775624.0
2021-06-14 11:30:00,62.4,62.42,62.19,62.28,738983.0,53.5564,53.5736,53.3762,53.4534,738983.0
2021-06-14 12:00:00,62.29,62.3,62.07,62.09,714927.0,53.462,53.4706,53.2732,53.2904,714927.0
2021-06-14 12:30:00,62.09,62.1,61.92,61.92,826885.0,53.2904,53.2989,53.1444,53.1444,826885.0
2021-06-14 13:00:00,61.93,61.98,61.79,61.94,950918.0,53.153,53.1959,53.0329,53.1616,950918.0
2021-06-14 13:30:00,61.94,61.98,61.67,61.69,589684.0,53.1616,53.1959,52.9299,52.947,589684.0
2021-06-14 14:00:00,61.68,61.7,61.57,61.66,749956.0,52.9385,52.9556,52.8441,52.9213,749956.0
2021-06-14 14:30:00,61.66,61.83,61.65,61.8,652359.0,52.9213,53.0672,52.9127,53.0415,652359.0
2021-06-14 15:00:00,61.8,61.94,61.78,61.86,739034.0,53.0415,53.1616,53.0243,53.093,739034.0
2021-06-14 15:30:00,61.86,62.08,61.86,62.08,2327418.0,53.093,53.2818,53.093,53.2818,2327418.0
2021-06-15 09:30:00,62.48,63.64,62.35,63.58,4626618.0,53.6251,54.6207,53.5135,54.5692,4626618.0
2021-06-15 10:00:00,63.58,63.87,63.4,63.46,3753291.0,54.5692,54.8181,54.4147,54.4662,3753291.0
2021-06-15 10:30:00,63.46,63.69,63.34,63.62,1391267.0,54.4662,54.6636,54.3632,54.6035,1391267.0
2021-06-15 11:00:00,63.62,63.97,63.57,63.82,1666834.0,54.6035,54.9039,54.5606,54.7752,1666834.0
2021-06-15 11:30:00,63.82,63.83,63.5,63.57,1205772.0,54.7752,54.7838,54.5005,54.5606,1205772.0
2021-06-15 12:00:00,63.57,63.85,63.53,63.77,986181.0,54.5606,54.8009,54.5263,54.7323,986181.0
2021-06-15 12:30:00,63.77,63.95,63.7,63.75,1505356.0,54.7323,54.8867,54.6722,54.7151,1505356.0
2021-06-15 13:00:00,63.75,63.94,63.73,63.9,958471.0,54.7151,54.8782,54.6979,54.8438,958471.0
2021-06-15 13:30:00,63.91,63.97,63.84,63.93,934338.0,54.8524,54.9039,54.7923,54.8696,934338.0
2021-06-15 14:00:00,63.93,64.1,63.88,64.06,1896474.0,54.8696,55.0155,54.8267,54.9812,1896474.0
2021-06-15 14:30:00,64.06,64.08,63.95,64.05,913919.0,54.9812,54.9983,54.8867,54.9726,913919.0
2021-06-15 15:00:00,64.04,64.13,63.93,64.13,1365152.0,54.964,55.0412,54.8696,55.0412,1365152.0
2021-06-15 15:30:00,64.12,64.4,64.09,64.36,4681295.0,55.0327,55.273,55.0069,55.2386,4681295.0
2021-06-16 09:30:00,64.32,64.32,63.77,63.98,3379428.0,55.2043,55.2043,54.7323,54.9125,3379428.0
2021-06-16 10:00:00,63.99,64.2,63.76,64.16,1595362.0,54.9211,55.1013,54.7237,55.067,1595362.0
2021-06-16 10:30:00,64.16,64.5,64.13,64.22,1894765.0,55.067,55.3588,55.0412,55.1185,1894765.0
2021-06-16 11:00:00,64.22,64.48,64.22,64.47,1056639.0,55.1185,55.3416,55.1185,55.3331,1056639.0
2021-06-16 11:30:00,64.46,64.75,64.38,64.73,1354932.0,55.3245,55.5734,55.2558,55.5562,1354932.0
2021-06-16 12:00:00,64.73,64.8,64.39,64.45,1260915.0,55.5562,55.6163,55.2644,55.3159,1260915.0
2021-06-16 12:30:00,64.46,64.46,64.22,64.28,1034303.0,55.3245,55.3245,55.1185,55.17,1034303.0
2021-06-16 13:00:00,64.29,64.29,63.9,63.93,828179.0,55.1786,55.1786,54.8438,54.8696,828179.0
2021-06-16 13:30:00,63.93,64.16,63.89,64.12,816622.0,54.8696,55.067,54.8353,55.0327,816622.0
2021-06-16 14:00:00,64.12,64.23,63.56,64.06,1846889.0,55.0327,55.1271,54.552,54.9812,1846889.0
2021-06-16 14:30:00,64.06,64.3,63.83,64.1,1748858.0,54.9812,55.1871,54.7838,55.0155,1748858.0
2021-06-16 15:00:00,64.09,64.53,64.02,64.44,1302054.0,55.0069,55.3845,54.9468,55.3073,1302054.0
2021-06-16 15:30:00,64.44,64.46,64.06,64.09,2310695.0,55.3073,55.3245,54.9812,55.0069,2310695.0
2021-06-17 09:30:00,63.86,64.46,63.7,63.77,2681302.0,54.8095,55.3245,54.6722,54.7323,2681302.0
2021-06-17 10:00:00,63.77,63.89,63.23,63.26,1959725.0,54.7323,54.8353,54.2688,54.2945,1959725.0
2021-06-17 10:30:00,63.27,63.44,63.09,63.11,1579186.0,54.3031,54.449,54.1486,54.1658,1579186.0
2021-06-17 11:00:00,63.1,63.12,62.3,62.33,1979949.0,54.1572,54.1744,53.4706,53.4963,1979949.0
2021-06-17 11:30:00,62.34,62.41,61.75,61.79,2089314.0,53.5049,53.565,52.9985,53.0329,2089314.0
2021-06-17 12:00:00,61.79,61.86,61.27,61.34,2059046.0,53.0329,53.093,52.5866,52.6466,2059046.0
2021-06-17 12:30:00,61.33,62.12,61.3,62.0,2307905.0,52.6381,53.3161,52.6123,53.2131,2307905.0
2021-06-17 13:00:00,61.99,62.41,61.96,62.3,1917534.0,53.2045,53.565,53.1788,53.4706,1917534.0
2021-06-17 13:30:00,62.29,62.4,62.2,62.36,739455.0,53.462,53.5564,53.3848,53.5221,739455.0
2021-06-17 14:00:00,62.36,62.47,62.19,62.24,985098.0,53.5221,53.6165,53.3762,53.4191,985098.0
2021-06-17 14:30:00,62.25,62.26,61.92,61.93,1062686.0,53.4277,53.4363,53.1444,53.153,1062686.0
2021-06-17 15:00:00,61.93,62.15,61.91,62.04,1175587.0,53.153,53.3419,53.1359,53.2474,1175587.0
2021-06-17 15:30:00,62.04,62.29,61.97,61.99,3190701.0,53.2474,53.462,53.1874,53.2045,3190701.0
2021-06-18 09:30:00,60.99,61.49,60.61,61.22,8995516.0,52.3463,52.7754,52.0201,52.5437,8995516.0
2021-06-18 10:00:00,61.22,61.42,60.87,60.96,1880524.0,52.5437,52.7153,52.2433,52.3205,1880524.0
2021-06-18 10:30:00,60.97,61.12,60.83,61.08,1078594.0,52.3291,52.4578,52.2089,52.4235,1078594.0
2021-06-18 11:00:00,61.07,61.55,61.01,61.2,1052485.0,52.4149,52.8269,52.3634,52.5265,1052485.0
2021-06-18 11:30:00,61.2,61.43,61.18,61.27,685150.0,52.5265,52.7239,52.5093,52.5866,685150.0
2021-06-18 12:00:00,61.26,61.36,61.21,61.28,594594.0,52.578,52.6638,52.5351,52.5952,594594.0
2021-06-18 12:30:00,61.29,61.3,60.95,60.97,629184.0,52.6037,52.6123,52.3119,52.3291,629184.0
2021-06-18 13:00:00,60.97,61.08,60.94,60.96,656627.0,52.3291,52.4235,52.3033,52.3205,656627.0
2021-06-18 13:30:00,60.95,61.12,60.93,61.05,569936.0,52.3119,52.4578,52.2948,52.3977,569936.0
2021-06-18 14:00:00,61.05,61.09,60.98,61.01,761996.0,52.3977,52.4321,52.3377,52.3634,761996.0
2021-06-18 14:30:00,61.01,61.01,60.58,60.59,1480999.0,52.3634,52.3634,51.9944,52.0029,1480999.0
2021-06-18 15:00:00,60.6,60.81,60.52,60.66,1078284.0,52.0115,52.1918,51.9429,52.063,1078284.0
2021-06-18 15:30:00,60.66,60.8,60.24,60.4,7170176.0,52.063,52.1832,51.7025,51.8399,7170176.0
2021-06-21 09:30:00,60.93,61.57,60.9,61.26,3071480.0,52.2948,52.8441,52.269,52.578,3071480.0
2021-06-21 10:00:00,61.27,61.99,61.25,61.92,1826857.0,52.5866,53.2045,52.5694,53.1444,1826857.0
2021-06-21 10:30:00,61.92,62.0,61.73,61.84,1047819.0,53.1444,53.2131,52.9814,53.0758,1047819.0
2021-06-21 11:00:00,61.85,61.86,61.4,61.67,1143601.0,53.0844,53.093,52.6981,52.9299,1143601.0
2021-06-21 11:30:00,61.68,61.79,61.63,61.74,637237.0,52.9385,53.0329,52.8955,52.99,637237.0
2021-06-21 12:00:00,61.74,62.07,61.74,62.07,784824.0,52.99,53.2732,52.99,53.2732,784824.0
2021-06-21 12:30:00,62.07,62.08,61.85,61.97,659373.0,53.2732,53.2818,53.0844,53.1874,659373.0
2021-06-21 13:00:00,61.98,62.18,61.97,62.15,737789.0,53.1959,53.3676,53.1874,53.3419,737789.0
2021-06-21 13:30:00,62.14,62.33,62.13,62.32,925491.0,53.3333,53.4963,53.3247,53.4878,925491.0
2021-06-21 14:00:00,62.32,62.45,62.26,62.43,967461.0,53.4878,53.5993,53.4363,53.5822,967461.0
2021-06-21 14:30:00,62.43,62.51,62.29,62.49,816780.0,53.5822,53.6508,53.462,53.6337,816780.0
2021-06-21 15:00:00,62.5,62.66,62.43,62.58,2307155.0,53.6422,53.7796,53.5822,53.7109,2307155.0
2021-06-21 15:30:00,62.58,62.7,62.51,62.59,3592870.0,53.7109,53.8139,53.6508,53.7195,3592870.0
2021-06-22 09:30:00,62.85,63.06,62.23,62.71,3373344.0,53.9426,54.1229,53.4105,53.8225,3373344.0
2021-06-22 10:00:00,62.72,63.29,62.5,63.24,1962391.0,53.8311,54.3203,53.6422,54.2774,1962391.0
2021-06-22 10:30:00,63.23,63.84,63.22,63.83,1908959.0,54.2688,54.7923,54.2602,54.7838,1908959.0
2021-06-22 11:00:00,63.83,63.89,63.64,63.67,1672073.0,54.7838,54.8353,54.6207,54.6464,1672073.0
2021-06-22 11:30:00,63.66,63.72,63.45,63.66,1224283.0,54.6378,54.6893,54.4576,54.6378,1224283.0
2021-06-22 12:00:00,63.66,63.78,63.52,63.57,774039.0,54.6378,54.7408,54.5177,54.5606,774039.0
2021-06-22 12:30:00,63.57,63.63,63.5,63.6,784601.0,54.5606,54.6121,54.5005,54.5864,784601.0
2021-06-22 13:00:00,63.61,63.72,63.58,63.65,921279.0,54.5949,54.6893,54.5692,54.6293,921279.0
2021-06-22 13:30:00,63.65,63.69,63.57,63.61,741652.0,54.6293,54.6636,54.5606,54.5949,741652.0
2021-06-22 14:00:00,63.61,63.79,63.5,63.77,712540.0,54.5949,54.7494,54.5005,54.7323,712540.0
2021-06-22 14:30:00,63.77,63.88,63.75,63.84,771484.0,54.7323,54.8267,54.7151,54.7923,771484.0
2021-06-22 15:00:00,63.85,64.01,63.84,63.92,1584575.0,54.8009,54.9382,54.7923,54.861,1584575.0
2021-06-22 15:30:00,63.92,63.97,63.76,63.78,2549415.0,54.861,54.9039,54.7237,54.7408,2549415.0
2021-06-23 09:30:00,64.05,64.7,63.98,64.37,3126385.0,54.9726,55.5305,54.9125,55.2472,3126385.0
2021-06-23 10:00:00,64.37,64.48,64.2,64.37,1299213.0,55.2472,55.3416,55.1013,55.2472,1299213.0
2021-06-23 10:30:00,64.37,64.53,64.05,64.09,1327496.0,55.2472,55.3845,54.9726,55.0069,1327496.0
2021-06-23 11:00:00,64.09,64.15,63.87,63.93,822534.0,55.0069,55.0584,54.8181,54.8696,822534.0
2021-06-23 11:30:00,63.94,63.97,63.78,63.94,707345.0,54.8782,54.9039,54.7408,54.8782,707345.0
2021-06-23 12:00:00,63.93,64.02,63.89,63.91,718779.0,54.8696,54.9468,54.8353,54.8524,718779.0
2021-06-23 12:30:00,63.91,63.99,63.58,63.64,745246.0,54.8524,54.9211,54.5692,54.6207,745246.0
2021-06-23 13:00:00,63.64,63.76,63.63,63.71,471480.0,54.6207,54.7237,54.6121,54.6808,471480.0
2021-06-23 13:30:00,63.7,64.04,63.67,64.03,756546.0,54.6722,54.964,54.6464,54.9554,756546.0
2021-06-23 14:00:00,64.03,64.05,63.92,64.02,729475.0,54.9554,54.9726,54.861,54.9468,729475.0
2021-06-23 14:30:00,64.01,64.23,63.99,64.21,895013.0,54.9382,55.1271,54.9211,55.1099,895013.0
2021-06-23 15:00:00,64.21,64.24,64.07,64.21,917194.0,55.1099,55.1356,54.9897,55.1099,917194.0
2021-06-23 15:30:00,64.21,64.31,64.09,64.26,3682920.0,55.1099,55.1957,55.0069,55.1528,3682920.0
2021-06-24 09:30:00,64.15,64.36,63.8,63.94,2417783.0,55.0584,55.2386,54.758,54.8782,2417783.0
2021-06-24 10:00:00,63.94,64.29,63.85,64.13,1709900.0,54.8782,55.1786,54.8009,55.0412,1709900.0
2021-06-24 10:30:00,64.13,64.24,63.98,64.05,966251.0,55.0412,55.1356,54.9125,54.9726,966251.0
2021-06-24 11:00:00,64.06,64.29,64.04,64.28,957689.0,54.9812,55.1786,54.964,55.17,957689.0
2021-06-24 11:30:00,64.29,64.34,64.1,64.2,911785.0,55.1786,55.2215,55.0155,55.1013,911785.0
2021-06-24 12:00:00,64.2,64.22,64.01,64.1,1088043.0,55.1013,55.1185,54.9382,55.0155,1088043.0
2021-06-24 12:30:00,64.1,64.35,64.05,64.34,689369.0,55.0155,55.2301,54.9726,55.2215,689369.0
2021-06-24 13:00:00,64.34,64.56,64.31,64.39,1283192.0,55.2215,55.4103,55.1957,55.2644,1283192.0
2021-06-24 13:30:00,64.38,64.43,64.24,64.27,677526.0,55.2558,55.2987,55.1356,55.1614,677526.0
2021-06-24 14:00:00,64.27,64.32,64.16,64.23,635667.0,55.1614,55.2043,55.067,55.1271,635667.0
2021-06-24 14:30:00,64.23,64.37,64.21,64.3,670829.0,55.1271,55.2472,55.1099,55.1871,670829.0
2021-06-24 15:00:00,64.3,64.36,64.25,64.28,638605.0,55.1871,55.2386,55.1442,55.17,638605.0
2021-06-24 15:30:00,64.27,64.56,64.26,64.52,2695549.0,55.1614,55.4103,55.1528,55.376,2695549.0
2021-06-25 09:30:00,64.61,64.93,64.6,64.62,2295302.0,55.4532,55.7279,55.4446,55.4618,2295302.0
2021-06-25 10:00:00,64.61,64.81,64.5,64.51,1348872.0,55.4532,55.6249,55.3588,55.3674,1348872.0
2021-06-25 10:30:00,64.51,64.65,64.43,64.59,865707.0,55.3674,55.4875,55.2987,55.436,865707.0
2021-06-25 11:00:00,64.58,64.78,64.47,64.76,852225.0,55.4275,55.5991,55.3331,55.582,852225.0
2021-06-25 11:30:00,64.76,64.78,64.59,64.62,837590.0,55.582,55.5991,55.436,55.4618,837590.0
2021-06-25 12:00:00,64.61,64.79,64.59,64.62,955322.0,55.4532,55.6077,55.436,55.4618,955322.0
2021-06-25 12:30:00,64.63,64.66,64.53,64.56,424959.0,55.4704,55.4961,55.3845,55.4103,424959.0
2021-06-25 13:00:00,64.56,64.56,64.38,64.41,641278.0,55.4103,55.4103,55.2558,55.2816,641278.0
2021-06-25 13:30:00,64.41,64.46,64.35,64.45,563660.0,55.2816,55.3245,55.2301,55.3159,563660.0
2021-06-25 14:00:00,64.44,64.55,64.4,64.55,652489.0,55.3073,55.4017,55.273,55.4017,652489.0
2021-06-25 14:30:00,64.55,64.6,64.51,64.57,754427.0,55.4017,55.4446,55.3674,55.4189,754427.0
2021-06-25 15:00:00,64.57,64.67,64.56,64.57,806882.0,55.4189,55.5047,55.4103,55.4189,806882.0
2021-06-25 15:30:00,64.57,64.76,64.56,64.66,2279314.0,55.4189,55.582,55.4103,55.4961,2279314.0
2021-06-28 09:30:00,64.56,64.56,62.89,63.2,2895666.0,55.4103,55.4103,53.977,54.243,2895666.0
2021-06-28 10:00:00,63.21,63.21,62.75,62.97,1580252.0,54.2516,54.2516,53.8568,54.0456,1580252.0
2021-06-28 10:30:00,62.97,63.32,62.81,63.32,1122454.0,54.0456,54.346,53.9083,54.346,1122454.0
2021-06-28 11:00:00,63.32,63.42,63.04,63.08,1052231.0,54.346,54.4319,54.1057,54.14,1052231.0
2021-06-28 11:30:00,63.08,63.12,62.94,62.99,734984.0,54.14,54.1744,54.0199,54.0628,734984.0
2021-06-28 12:00:00,62.98,63.21,62.96,63.04,858583.0,54.0542,54.2516,54.0371,54.1057,858583.0
2021-06-28 12:30:00,63.04,63.19,62.96,63.07,683871.0,54.1057,54.2345,54.0371,54.1315,683871.0
2021-06-28 13:00:00,63.07,63.08,62.76,62.83,773461.0,54.1315,54.14,53.8654,53.9255,773461.0
2021-06-28 13:30:00,62.83,63.04,62.78,63.0,650109.0,53.9255,54.1057,53.8826,54.0714,650109.0
2021-06-28 14:00:00,63.0,63.1,62.95,63.04,502376.0,54.0714,54.1572,54.0285,54.1057,502376.0
2021-06-28 14:30:00,63.04,63.1,62.96,62.97,517791.0,54.1057,54.1572,54.0371,54.0456,517791.0
2021-06-28 15:00:00,62.97,63.03,62.85,62.87,744510.0,54.0456,54.0971,53.9426,53.9598,744510.0
2021-06-28 15:30:00,62.87,63.05,62.75,63.01,2198403.0,53.9598,54.1143,53.8568,54.08,2198403.0
2021-06-29 09:30:00,63.21,63.77,63.19,63.53,2048092.0,54.2516,54.7323,54.2345,54.5263,2048092.0
2021-06-29 10:00:00,63.54,63.56,63.29,63.48,1112192.0,54.5349,54.552,54.3203,54.4834,1112192.0
2021-06-29 10:30:00,63.48,63.59,63.33,63.4,662898.0,54.4834,54.5778,54.3546,54.4147,662898.0
2021-06-29 11:00:00,63.4,63.56,63.37,63.44,689170.0,54.4147,54.552,54.3889,54.449,689170.0
2021-06-29 11:30:00,63.44,63.45,63.08,63.12,1017169.0,54.449,54.4576,54.14,54.1744,1017169.0
2021-06-29 12:00:00,63.12,63.13,62.82,62.83,1091890.0,54.1744,54.183,53.9169,53.9255,1091890.0
2021-06-29 12:30:00,62.82,62.95,62.79,62.85,733635.0,53.9169,54.0285,53.8911,53.9426,733635.0
2021-06-29 13:00:00,62.84,63.04,62.83,62.97,574810.0,53.9341,54.1057,53.9255,54.0456,574810.0
2021-06-29 13:30:00,62.97,63.01,62.93,62.95,632632.0,54.0456,54.08,54.0113,54.0285,632632.0
2021-06-29 14:00:00,62.94,62.96,62.79,62.83,747426.0,54.0199,54.0371,53.8911,53.9255,747426.0
2021-06-29 14:30:00,62.83,62.91,62.66,62.75,883066.0,53.9255,53.9941,53.7796,53.8568,883066.0
2021-06-29 15:00:00,62.76,62.83,62.68,62.69,899493.0,53.8654,53.9255,53.7967,53.8053,899493.0
2021-06-29 15:30:00,62.69,62.78,62.58,62.62,2518660.0,53.8053,53.8826,53.7109,53.7452,2518660.0
2021-06-30 09:30:00,62.7,63.04,62.45,62.98,2851621.0,53.8139,54.1057,53.5993,54.0542,2851621.0
2021-06-30 10:00:00,62.98,63.09,62.79,62.97,1340460.0,54.0542,54.1486,53.8911,54.0456,1340460.0
2021-06-30 10:30:00,62.96,63.2,62.79,62.82,1245126.0,54.0371,54.243,53.8911,53.9169,1245126.0
2021-06-30 11:00:00,62.82,62.87,62.72,62.8,884930.0,53.9169,53.9598,53.8311,53.8997,884930.0
2021-06-30 11:30:00,62.8,62.91,62.71,62.87,608245.0,53.8997,53.9941,53.8225,53.9598,608245.0
2021-06-30 12:00:00,62.87,63.05,62.87,62.99,595601.0,53.9598,54.1143,53.9598,54.0628,595601.0
2021-06-30 12:30:00,62.99,63.07,62.95,62.99,527634.0,54.0628,54.1315,54.0285,54.0628,527634.0
2021-06-30 13:00:00,62.99,63.06,62.95,63.01,382239.0,54.0628,54.1229,54.0285,54.08,382239.0
2021-06-30 13:30:00,63.02,63.05,62.89,62.93,490496.0,54.0886,54.1143,53.977,54.0113,490496.0
2021-06-30 14:00:00,62.93,63.04,62.85,63.01,478079.0,54.0113,54.1057,53.9426,54.08,478079.0
2021-06-30 14:30:00,63.01,63.12,63.01,63.1,889202.0,54.08,54.1744,54.08,54.1572,889202.0
2021-06-30 15:00:00,63.1,63.15,63.03,63.14,589554.0,54.1572,54.2001,54.0971,54.1915,589554.0
2021-06-30 15:30:00,63.14,63.23,63.01,63.05,2090651.0,54.1915,54.2688,54.08,54.1143,2090651.0
2021-07-01 09:30:00,64.26,64.42,62.77,62.95,5074371.0,55.1528,55.2901,53.874,54.0285,5074371.0
2021-07-01 10:00:00,62.96,63.74,62.89,63.56,2690055.0,54.0371,54.7065,53.977,54.552,2690055.0
2021-07-01 10:30:00,63.56,63.56,63.26,63.27,1238797.0,54.552,54.552,54.2945,54.3031,1238797.0
2021-07-01 11:00:00,63.26,63.5,63.2,63.5,1277771.0,54.2945,54.5005,54.243,54.5005,1277771.0
2021-07-01 11:30:00,63.49,63.56,63.32,63.56,731843.0,54.4919,54.552,54.346,54.552,731843.0
2021-07-01 12:00:00,63.57,63.59,63.46,63.55,545163.0,54.5606,54.5778,54.4662,54.5434,545163.0
2021-07-01 12:30:00,63.56,63.7,63.54,63.57,738423.0,54.552,54.6722,54.5349,54.5606,738423.0
2021-07-01 13:00:00,63.57,63.76,63.55,63.74,668936.0,54.5606,54.7237,54.5434,54.7065,668936.0
2021-07-01 13:30:00,63.75,63.8,63.33,63.37,922582.0,54.7151,54.758,54.3546,54.3889,922582.0
2021-07-01 14:00:00,63.37,63.4,63.21,63.36,769960.0,54.3889,54.4147,54.2516,54.3804,769960.0
2021-07-01 14:30:00,63.35,63.39,63.21,63.34,686284.0,54.3718,54.4061,54.2516,54.3632,686284.0
2021-07-01 15:00:00,63.33,63.38,63.25,63.27,609036.0,54.3546,54.3975,54.286,54.3031,609036.0
2021-07-01 15:30:00,63.27,63.32,63.19,63.26,2002590.0,54.3031,54.346,54.2345,54.2945,2002590.0
2021-07-02 09:30:00,63.01,63.01,62.42,62.8,2358622.0,54.08,54.08,53.5736,53.8997,2358622.0
2021-07-02 10:00:00,62.79,62.87,62.56,62.83,1004104.0,53.8911,53.9598,53.6937,53.9255,1004104.0
2021-07-02 10:30:00,62.83,62.9,62.66,62.83,630685.0,53.9255,53.9856,53.7796,53.9255,630685.0
2021-07-02 11:00:00,62.83,62.94,62.78,62.92,599781.0,53.9255,54.0199,53.8826,54.0027,599781.0
2021-07-02 11:30:00,62.92,62.94,62.79,62.93,514387.0,54.0027,54.0199,53.8911,54.0113,514387.0
2021-07-02 12:00:00,62.92,62.99,62.74,62.78,502713.0,54.0027,54.0628,53.8482,53.8826,502713.0
2021-07-02 12:30:00,62.78,63.03,62.73,62.99,659065.0,53.8826,54.0971,53.8397,54.0628,659065.0
2021-07-02 13:00:00,62.99,63.09,62.96,63.01,427587.0,54.0628,54.1486,54.0371,54.08,427587.0
2021-07-02 13:30:00,63.02,63.05,62.92,62.98,347632.0,54.0886,54.1143,54.0027,54.0542,347632.0
2021-07-02 14:00:00,62.98,63.11,62.94,63.09,472596.0,54.0542,54.1658,54.0199,54.1486,472596.0
2021-07-02 14:30:00,63.09,63.22,63.06,63.15,547118.0,54.1486,54.2602,54.1229,54.2001,547118.0
2021-07-02 15:00:00,63.15,63.32,63.15,63.22,785191.0,54.2001,54.346,54.2001,54.2602,785191.0
2021-07-02 15:30:00,63.22,63.28,63.1,63.17,1998636.0,54.2602,54.3117,54.1572,54.2173,1998636.0
2021-07-06 09:30:00,62.76,62.76,61.77,62.41,3564352.0,53.8654,53.8654,53.0157,53.565,3564352.0
2021-07-06 10:00:00,62.4,62.4,61.79,61.85,1471814.0,53.5564,53.5564,53.0329,53.0844,1471814.0
2021-07-06 10:30:00,61.84,61.87,61.52,61.54,1406703.0,53.0758,53.1015,52.8011,52.8183,1406703.0
2021-07-06 11:00:00,61.54,61.62,61.19,61.33,1669580.0,52.8183,52.887,52.5179,52.6381,1669580.0
2021-07-06 11:30:00,61.33,61.53,61.29,61.36,1048193.0,52.6381,52.8097,52.6037,52.6638,1048193.0
2021-07-06 12:00:00,61.35,61.37,61.07,61.18,1083189.0,52.6552,52.6724,52.4149,52.5093,1083189.0
2021-07-06 12:30:00,61.18,61.18,60.9,61.01,1263011.0,52.5093,52.5093,52.269,52.3634,1263011.0
2021-07-06 13:00:00,61.01,61.38,60.97,61.37,834902.0,52.3634,52.681,52.3291,52.6724,834902.0
2021-07-06 13:30:00,61.36,61.42,61.28,61.39,506996.0,52.6638,52.7153,52.5952,52.6896,506996.0
2021-07-06 14:00:00,61.38,61.43,61.3,61.37,607961.0,52.681,52.7239,52.6123,52.6724,607961.0
2021-07-06 14:30:00,61.38,61.46,61.32,61.41,654985.0,52.681,52.7496,52.6295,52.7067,654985.0
2021-07-06 15:00:00,61.42,61.52,61.37,61.42,891922.0,52.7153,52.8011,52.6724,52.7153,891922.0
2021-07-06 15:30:00,61.42,61.53,61.34,61.37,2019296.0,52.7153,52.8097,52.6466,52.6724,2019296.0
2021-07-07 09:30:00,61.18,61.81,60.66,60.74,2526109.0,52.5093,53.05,52.063,52.1317,2526109.0
2021-07-07 10:00:00,60.73,60.73,59.62,59.7,3257643.0,52.1231,52.1231,51.1704,51.2391,3257643.0
2021-07-07 10:30:00,59.68,60.03,59.65,60.0,2017654.0,51.2219,51.5223,51.1962,51.4966,2017654.0
2021-07-07 11:00:00,60.01,60.3,59.9,60.25,1100832.0,51.5051,51.754,51.4107,51.7111,1100832.0
2021-07-07 11:30:00,60.25,60.47,60.04,60.1,998954.0,51.7111,51.8999,51.5309,51.5824,998954.0
2021-07-07 12:00:00,60.09,60.4,60.06,60.38,715211.0,51.5738,51.8399,51.5481,51.8227,715211.0
2021-07-07 12:30:00,60.38,60.52,60.32,60.35,617522.0,51.8227,51.9429,51.7712,51.797,617522.0
2021-07-07 13:00:00,60.35,60.46,60.21,60.26,621708.0,51.797,51.8914,51.6768,51.7197,621708.0
2021-07-07 13:30:00,60.26,60.44,60.25,60.37,645600.0,51.7197,51.8742,51.7111,51.8141,645600.0
2021-07-07 14:00:00,60.37,60.64,60.36,60.47,781854.0,51.8141,52.0459,51.8055,51.8999,781854.0
2021-07-07 14:30:00,60.48,60.51,60.32,60.5,763602.0,51.9085,51.9343,51.7712,51.9257,763602.0
2021-07-07 15:00:00,60.49,60.65,60.49,60.58,757567.0,51.9171,52.0544,51.9171,51.9944,757567.0
2021-07-07 15:30:00,60.58,60.58,60.35,60.42,2389960.0,51.9944,51.9944,51.797,51.857,2389960.0
2021-07-08 09:30:00,59.45,60.11,59.31,59.79,3078868.0,51.0245,51.591,50.9043,51.3163,3078868.0
2021-07-08 10:00:00,59.78,60.02,59.54,59.99,1542541.0,51.3077,51.5137,51.1018,51.488,1542541.0
2021-07-08 10:30:00,60.0,60.23,59.94,60.13,1124700.0,51.4966,51.694,51.4451,51.6081,1124700.0
2021-07-08 11:00:00,60.14,60.58,60.14,60.25,1157157.0,51.6167,51.9944,51.6167,51.7111,1157157.0
2021-07-08 11:30:00,60.25,60.68,60.24,60.59,728607.0,51.7111,52.0802,51.7025,52.0029,728607.0
2021-07-08 12:00:00,60.59,60.71,60.39,60.47,610300.0,52.0029,52.1059,51.8313,51.8999,610300.0
2021-07-08 12:30:00,60.47,60.64,60.43,60.56,475141.0,51.8999,52.0459,51.8656,51.9772,475141.0
2021-07-08 13:00:00,60.56,60.58,60.17,60.3,514622.0,51.9772,51.9944,51.6425,51.754,514622.0
2021-07-08 13:30:00,60.3,60.31,60.09,60.17,597800.0,51.754,51.7626,51.5738,51.6425,597800.0
2021-07-08 14:00:00,60.17,60.19,59.96,59.97,772054.0,51.6425,51.6596,51.4622,51.4708,772054.0
2021-07-08 14:30:00,59.97,60.04,59.86,59.89,771602.0,51.4708,51.5309,51.3764,51.4021,771602.0
2021-07-08 15:00:00,59.88,60.11,59.87,60.1,831244.0,51.3936,51.591,51.385,51.5824,831244.0
2021-07-08 15:30:00,60.09,60.18,59.87,60.15,3278470.0,51.5738,51.651,51.385,51.6253,3278470.0
2021-07-09 09:30:00,60.65,60.95,60.23,60.76,2626934.0,52.0544,52.3119,51.694,52.1488,2626934.0
2021-07-09 10:00:00,60.77,61.14,60.74,61.14,1042574.0,52.1574,52.475,52.1317,52.475,1042574.0
2021-07-09 10:30:00,61.13,61.45,60.93,61.03,1431556.0,52.4664,52.7411,52.2948,52.3806,1431556.0
2021-07-09 11:00:00,61.04,61.17,60.93,61.1,816217.0,52.3892,52.5007,52.2948,52.4407,816217.0
2021-07-09 11:30:00,61.1,61.26,61.07,61.1,730731.0,52.4407,52.578,52.4149,52.4407,730731.0
2021-07-09 12:00:00,61.09,61.13,60.97,61.0,620746.0,52.4321,52.4664,52.3291,52.3548,620746.0
2021-07-09 12:30:00,61.0,61.02,60.89,60.98,723458.0,52.3548,52.372,52.2604,52.3377,723458.0
2021-07-09 13:00:00,60.98,61.01,60.86,60.92,800295.0,52.3377,52.3634,52.2347,52.2862,800295.0
2021-07-09 13:30:00,60.91,60.93,60.8,60.89,571137.0,52.2776,52.2948,52.1832,52.2604,571137.0
2021-07-09 14:00:00,60.89,61.26,60.86,61.23,891537.0,52.2604,52.578,52.2347,52.5522,891537.0
2021-07-09 14:30:00,61.23,61.28,61.16,61.17,853270.0,52.5522,52.5952,52.4922,52.5007,853270.0
2021-07-09 15:00:00,61.17,61.28,61.15,61.24,791640.0,52.5007,52.5952,52.4836,52.5608,791640.0
2021-07-09 15:30:00,61.24,61.31,61.11,61.25,2153545.0,52.5608,52.6209,52.4492,52.5694,2153545.0
2021-07-12 09:30:00,60.42,61.0,60.16,60.96,2218670.0,51.857,52.3548,51.6339,52.3205,2218670.0
2021-07-12 10:00:00,60.96,61.28,60.95,61.14,1346580.0,52.3205,52.5952,52.3119,52.475,1346580.0
2021-07-12 10:30:00,61.14,61.31,60.91,60.95,1149904.0,52.475,52.6209,52.2776,52.3119,1149904.0
2021-07-12 11:00:00,60.95,61.09,60.81,61.08,946459.0,52.3119,52.4321,52.1918,52.4235,946459.0
2021-07-12 11:30:00,61.08,61.08,60.84,60.98,545263.0,52.4235,52.4235,52.2175,52.3377,545263.0
2021-07-12 12:00:00,60.97,60.98,60.75,60.75,558689.0,52.3291,52.3377,52.1403,52.1403,558689.0
2021-07-12 12:30:00,60.76,60.97,60.74,60.9,706226.0,52.1488,52.3291,52.1317,52.269,706226.0
2021-07-12 13:00:00,60.91,61.15,60.9,61.14,540271.0,52.2776,52.4836,52.269,52.475,540271.0
2021-07-12 13:30:00,61.13,61.19,61.06,61.15,511190.0,52.4664,52.5179,52.4063,52.4836,511190.0
2021-07-12 14:00:00,61.14,61.28,61.06,61.28,618221.0,52.475,52.5952,52.4063,52.5952,618221.0
2021-07-12 14:30:00,61.27,61.45,61.27,61.43,702806.0,52.5866,52.7411,52.5866,52.7239,702806.0
2021-07-12 15:00:00,61.42,61.5,61.4,61.5,632480.0,52.7153,52.784,52.6981,52.784,632480.0
2021-07-12 15:30:00,61.5,61.5,61.14,61.18,1854283.0,52.784,52.784,52.475,52.5093,1854283.0
2021-07-13 09:30:00,61.0,61.26,60.76,60.94,1810116.0,52.3548,52.578,52.1488,52.3033,1810116.0
2021-07-13 10:00:00,60.93,60.94,60.71,60.76,969973.0,52.2948,52.3033,52.1059,52.1488,969973.0
2021-07-13 10:30:00,60.76,60.87,60.5,60.81,913816.0,52.1488,52.2433,51.9257,52.1918,913816.0
2021-07-13 11:00:00,60.81,60.92,60.71,60.79,652168.0,52.1918,52.2862,52.1059,52.1746,652168.0
2021-07-13 11:30:00,60.78,60.92,60.76,60.82,614021.0,52.166,52.2862,52.1488,52.2003,614021.0
2021-07-13 12:00:00,60.81,60.97,60.79,60.93,690117.0,52.1918,52.3291,52.1746,52.2948,690117.0
2021-07-13 12:30:00,60.93,61.16,60.92,61.11,898463.0,52.2948,52.4922,52.2862,52.4492,898463.0
2021-07-13 13:00:00,61.11,61.18,60.93,61.15,634733.0,52.4492,52.5093,52.2948,52.4836,634733.0
2021-07-13 13:30:00,61.15,61.51,61.12,61.47,854888.0,52.4836,52.7926,52.4578,52.7582,854888.0
2021-07-13 14:00:00,61.46,61.47,61.16,61.19,908816.0,52.7496,52.7582,52.4922,52.5179,908816.0
2021-07-13 14:30:00,61.19,61.22,61.0,61.01,497430.0,52.5179,52.5437,52.3548,52.3634,497430.0
2021-07-13 15:00:00,61.01,61.1,60.9,60.92,631363.0,52.3634,52.4407,52.269,52.2862,631363.0
2021-07-13 15:30:00,60.92,60.96,60.81,60.88,1806946.0,52.2862,52.3205,52.1918,52.2518,1806946.0
2021-07-14 09:30:00,61.17,61.73,60.88,60.91,2459396.0,52.5007,52.9814,52.2518,52.2776,2459396.0
2021-07-14 10:00:00,60.91,61.04,60.66,60.96,1153317.0,52.2776,52.3892,52.063,52.3205,1153317.0
2021-07-14 10:30:00,60.96,60.97,60.43,60.44,857911.0,52.3205,52.3291,51.8656,51.8742,857911.0
2021-07-14 11:00:00,60.44,60.49,60.2,60.3,681255.0,51.8742,51.9171,51.6682,51.754,681255.0
2021-07-14 11:30:00,60.3,60.42,59.71,59.76,1734117.0,51.754,51.857,51.2477,51.2906,1734117.0
2021-07-14 12:00:00,59.75,60.03,59.74,60.02,1148561.0,51.282,51.5223,51.2734,51.5137,1148561.0
2021-07-14 12:30:00,60.02,60.17,59.87,59.97,639247.0,51.5137,51.6425,51.385,51.4708,639247.0
2021-07-14 13:00:00,59.97,60.05,59.7,59.8,1157719.0,51.4708,51.5395,51.2391,51.3249,1157719.0
2021-07-14 13:30:00,59.8,59.95,59.79,59.92,636024.0,51.3249,51.4536,51.3163,51.4279,636024.0
2021-07-14 14:00:00,59.91,59.98,59.58,59.59,1193132.0,51.4193,51.4794,51.1361,51.1447,1193132.0
2021-07-14 14:30:00,59.6,59.72,59.54,59.58,1043511.0,51.1532,51.2562,51.1018,51.1361,1043511.0
2021-07-14 15:00:00,59.59,59.72,59.51,59.54,988873.0,51.1447,51.2562,51.076,51.1018,988873.0
2021-07-14 15:30:00,59.55,59.63,59.35,59.53,3851317.0,51.1103,51.179,50.9387,51.0932,3851317.0
2021-07-15 09:30:00,59.17,59.56,58.88,59.23,2297295.0,50.7842,51.1189,50.5353,50.8357,2297295.0
2021-07-15 10:00:00,59.21,59.4,59.07,59.1,872325.0,50.8185,50.9816,50.6984,50.7241,872325.0
2021-07-15 10:30:00,59.1,59.47,58.98,59.45,1202056.0,50.7241,51.0417,50.6211,51.0245,1202056.0
2021-07-15 11:00:00,59.45,59.57,59.32,59.43,922836.0,51.0245,51.1275,50.9129,51.0073,922836.0
2021-07-15 11:30:00,59.42,59.7,59.4,59.55,688150.0,50.9988,51.2391,50.9816,51.1103,688150.0
2021-07-15 12:00:00,59.55,59.58,59.35,59.42,480532.0,51.1103,51.1361,50.9387,50.9988,480532.0
2021-07-15 12:30:00,59.43,59.45,59.19,59.2,468761.0,51.0073,51.0245,50.8014,50.8099,468761.0
2021-07-15 13:00:00,59.2,59.2,58.94,59.01,631097.0,50.8099,50.8099,50.5868,50.6469,631097.0
2021-07-15 13:30:00,59.01,59.02,58.77,58.78,826260.0,50.6469,50.6554,50.4409,50.4495,826260.0
2021-07-15 14:00:00,58.77,59.03,58.76,58.94,693710.0,50.4409,50.664,50.4323,50.5868,693710.0
2021-07-15 14:30:00,58.95,58.97,58.85,58.94,494251.0,50.5954,50.6125,50.5095,50.5868,494251.0
2021-07-15 15:00:00,58.95,58.99,58.78,58.86,998100.0,50.5954,50.6297,50.4495,50.5181,998100.0
2021-07-15 15:30:00,58.86,59.05,58.83,58.96,2018495.0,50.5181,50.6812,50.4924,50.604,2018495.0
2021-07-16 09:30:00,59.15,59.26,58.45,58.64,3052059.0,50.767,50.8614,50.1662,50.3293,3052059.0
2021-07-16 10:00:00,58.65,58.66,57.86,57.9,2181055.0,50.3379,50.3465,49.6598,49.6942,2181055.0
2021-07-16 10:30:00,57.9,58.05,57.57,57.99,2068838.0,49.6942,49.8229,49.4109,49.7714,2068838.0
2021-07-16 11:00:00,57.99,58.06,57.78,57.98,1232225.0,49.7714,49.8315,49.5912,49.7628,1232225.0
2021-07-16 11:30:00,57.98,58.2,57.96,58.03,1028140.0,49.7628,49.9517,49.7457,49.8058,1028140.0
2021-07-16 12:00:00,58.03,58.06,57.69,57.75,856301.0,49.8058,49.8315,49.5139,49.5654,856301.0
2021-07-16 12:30:00,57.75,57.92,57.73,57.88,529803.0,49.5654,49.7113,49.5483,49.677,529803.0
2021-07-16 13:00:00,57.88,57.9,57.68,57.71,681034.0,49.677,49.6942,49.5054,49.5311,681034.0
2021-07-16 13:30:00,57.7,57.73,57.45,57.5,1125500.0,49.5225,49.5483,49.308,49.3509,1125500.0
2021-07-16 14:00:00,57.49,57.54,57.29,57.29,1467412.0,49.3423,49.3852,49.1706,49.1706,1467412.0
2021-07-16 14:30:00,57.3,57.38,57.2,57.29,1281658.0,49.1792,49.2479,49.0934,49.1706,1281658.0
2021-07-16 15:00:00,57.29,57.39,57.15,57.23,1726418.0,49.1706,49.2565,49.0505,49.1191,1726418.0
2021-07-16 15:30:00,57.23,57.38,57.19,57.34,4172916.0,49.1191,49.2479,49.0848,49.2135,4172916.0
2021-07-19 09:30:00,55.64,56.2,55.05,55.15,4880328.0,47.7545,48.2351,47.2481,47.3339,4880328.0
2021-07-19 10:00:00,55.14,55.29,54.73,54.97,3370701.0,47.3253,47.4541,46.9734,47.1794,3370701.0
2021-07-19 10:30:00,54.97,55.35,54.72,54.89,2496293.0,47.1794,47.5056,46.9649,47.1108,2496293.0
2021-07-19 11:00:00,54.88,55.2,54.8,55.01,1899616.0,47.1022,47.3768,47.0335,47.2138,1899616.0
2021-07-19 11:30:00,55.02,55.26,54.92,55.2,2216448.0,47.2223,47.4283,47.1365,47.3768,2216448.0
2021-07-19 12:00:00,55.2,55.2,54.83,54.9,1322131.0,47.3768,47.3768,47.0593,47.1194,1322131.0
2021-07-19 12:30:00,54.89,54.89,54.59,54.77,1656988.0,47.1108,47.1108,46.8533,47.0078,1656988.0
2021-07-19 13:00:00,54.77,54.99,54.66,54.8,1329601.0,47.0078,47.1966,46.9134,47.0335,1329601.0
2021-07-19 13:30:00,54.79,54.93,54.65,54.77,1765281.0,47.0249,47.1451,46.9048,47.0078,1765281.0
2021-07-19 14:00:00,54.78,54.99,54.75,54.91,1724297.0,47.0164,47.1966,46.9906,47.1279,1724297.0
2021-07-19 14:30:00,54.92,54.98,54.78,54.87,1145373.0,47.1365,47.188,47.0164,47.0936,1145373.0
2021-07-19 15:00:00,54.87,55.09,54.83,54.95,1359887.0,47.0936,47.2824,47.0593,47.1623,1359887.0
2021-07-19 15:30:00,54.95,55.4,54.91,55.36,4028556.0,47.1623,47.5485,47.1279,47.5142,4028556.0
2021-07-20 09:30:00,55.5,55.68,55.03,55.59,3157187.0,47.6343,47.7888,47.2309,47.7116,3157187.0
2021-07-20 10:00:00,55.59,56.2,55.54,56.13,3098791.0,47.7116,48.2351,47.6686,48.175,3098791.0
2021-07-20 10:30:00,56.13,56.35,55.93,56.35,1812617.0,48.175,48.3639,48.0034,48.3639,1812617.0
2021-07-20 11:00:00,56.34,56.36,56.09,56.23,1903944.0,48.3553,48.3724,48.1407,48.2609,1903944.0
2021-07-20 11:30:00,56.22,56.56,56.09,56.56,1360804.0,48.2523,48.5441,48.1407,48.5441,1360804.0
2021-07-20 12:00:00,56.56,56.6,56.18,56.31,1682637.0,48.5441,48.5784,48.2179,48.3295,1682637.0
2021-07-20 12:30:00,56.32,56.51,56.3,56.38,1278015.0,48.3381,48.5012,48.3209,48.3896,1278015.0
2021-07-20 13:00:00,56.38,56.41,55.9,55.95,1029892.0,48.3896,48.4153,47.9776,48.0205,1029892.0
2021-07-20 13:30:00,55.95,56.07,55.91,56.03,642057.0,48.0205,48.1235,47.9862,48.0892,642057.0
2021-07-20 14:00:00,56.03,56.2,55.97,55.98,881752.0,48.0892,48.2351,48.0377,48.0463,881752.0
2021-07-20 14:30:00,55.99,56.1,55.94,56.03,916649.0,48.0549,48.1493,48.012,48.0892,916649.0
2021-07-20 15:00:00,56.03,56.16,55.93,56.08,1199588.0,48.0892,48.2008,48.0034,48.1321,1199588.0
2021-07-20 15:30:00,56.08,56.11,55.89,55.96,3344755.0,48.1321,48.1579,47.969,48.0291,3344755.0
2021-07-21 09:30:00,56.86,57.57,56.83,57.47,2531973.0,48.8016,49.4109,48.7758,49.3251,2531973.0
2021-07-21 10:00:00,57.48,57.65,57.21,57.22,1638006.0,49.3337,49.4796,49.102,49.1106,1638006.0
2021-07-21 10:30:00,57.22,57.59,57.08,57.48,1200717.0,49.1106,49.4281,48.9904,49.3337,1200717.0
2021-07-21 11:00:00,57.48,57.78,57.42,57.63,1589015.0,49.3337,49.5912,49.2822,49.4624,1589015.0
2021-07-21 11:30:00,57.63,58.17,57.62,58.09,1388814.0,49.4624,49.9259,49.4539,49.8573,1388814.0
2021-07-21 12:00:00,58.09,58.3,58.05,58.15,1001281.0,49.8573,50.0375,49.8229,49.9087,1001281.0
2021-07-21 12:30:00,58.15,58.17,57.99,58.12,668264.0,49.9087,49.9259,49.7714,49.883,668264.0
2021-07-21 13:00:00,58.12,58.27,57.97,58.09,1004651.0,49.883,50.0117,49.7543,49.8573,1004651.0
2021-07-21 13:30:00,58.1,58.15,57.95,57.99,673086.0,49.8658,49.9087,49.7371,49.7714,673086.0
2021-07-21 14:00:00,58.0,58.02,57.84,57.94,521647.0,49.78,49.7972,49.6427,49.7285,521647.0
2021-07-21 14:30:00,57.94,58.01,57.84,57.87,493744.0,49.7285,49.7886,49.6427,49.6684,493744.0
2021-07-21 15:00:00,57.87,58.0,57.84,57.92,714980.0,49.6684,49.78,49.6427,49.7113,714980.0
2021-07-21 15:30:00,57.92,57.93,57.75,57.76,2380438.0,49.7113,49.7199,49.5654,49.574,2380438.0
2021-07-22 09:30:00,57.73,57.74,56.7,57.07,2177445.0,49.5483,49.5569,48.6642,48.9818,2177445.0
2021-07-22 10:00:00,57.08,57.22,56.83,56.98,879677.0,48.9904,49.1106,48.7758,48.9046,879677.0
2021-07-22 10:30:00,56.98,57.06,56.71,56.74,770075.0,48.9046,48.9732,48.6728,48.6986,770075.0
2021-07-22 11:00:00,56.74,56.93,56.66,56.84,1272281.0,48.6986,48.8617,48.6299,48.7844,1272281.0
2021-07-22 11:30:00,56.84,56.98,56.75,56.88,543274.0,48.7844,48.9046,48.7072,48.8187,543274.0
2021-07-22 12:00:00,56.89,57.13,56.86,57.1,447118.0,48.8273,49.0333,48.8016,49.0076,447118.0
2021-07-22 12:30:00,57.11,57.29,57.1,57.26,605958.0,49.0161,49.1706,49.0076,49.1449,605958.0
2021-07-22 13:00:00,57.26,57.38,57.18,57.25,528099.0,49.1449,49.2479,49.0762,49.1363,528099.0
2021-07-22 13:30:00,57.25,57.48,57.23,57.48,481114.0,49.1363,49.3337,49.1191,49.3337,481114.0
2021-07-22 14:00:00,57.47,57.52,57.41,57.47,529803.0,49.3251,49.368,49.2736,49.3251,529803.0
2021-07-22 14:30:00,57.48,57.48,57.31,57.4,397487.0,49.3337,49.3337,49.1878,49.265,397487.0
2021-07-22 15:00:00,57.4,57.43,57.32,57.41,465990.0,49.265,49.2908,49.1964,49.2736,465990.0
2021-07-22 15:30:00,57.4,57.41,57.08,57.12,1530105.0,49.265,49.2736,48.9904,49.0247,1530105.0
2021-07-23 09:30:00,57.29,57.29,56.47,56.54,2069736.0,49.1706,49.1706,48.4668,48.5269,2069736.0
2021-07-23 10:00:00,56.55,56.91,56.5,56.9,1090889.0,48.5355,48.8445,48.4926,48.8359,1090889.0
2021-07-23 10:30:00,56.9,57.04,56.74,56.97,852616.0,48.8359,48.9561,48.6986,48.896,852616.0
2021-07-23 11:00:00,56.97,57.03,56.82,56.91,615241.0,48.896,48.9475,48.7672,48.8445,615241.0
2021-07-23 11:30:00,56.91,57.03,56.78,56.81,813396.0,48.8445,48.9475,48.7329,48.7587,813396.0
2021-07-23 12:00:00,56.82,56.97,56.82,56.85,411999.0,48.7672,48.896,48.7672,48.793,411999.0
2021-07-23 12:30:00,56.85,56.88,56.76,56.81,737038.0,48.793,48.8187,48.7157,48.7587,737038.0
2021-07-23 13:00:00,56.8,57.06,56.78,56.99,675694.0,48.7501,48.9732,48.7329,48.9131,675694.0
2021-07-23 13:30:00,56.98,57.18,56.94,57.15,578511.0,48.9046,49.0762,48.8702,49.0505,578511.0
2021-07-23 14:00:00,57.14,57.14,56.96,57.05,539983.0,49.0419,49.0419,48.8874,48.9646,539983.0
2021-07-23 14:30:00,57.05,57.2,57.01,57.14,574505.0,48.9646,49.0934,48.9303,49.0419,574505.0
2021-07-23 15:00:00,57.14,57.21,57.05,57.16,741423.0,49.0419,49.102,48.9646,49.0591,741423.0
2021-07-23 15:30:00,57.15,57.24,57.04,57.04,1342717.0,49.0505,49.1277,48.9561,48.9561,1342717.0
2021-07-26 09:30:00,57.16,58.6,57.0,58.44,2525329.0,49.0591,50.295,48.9217,50.1576,2525329.0
2021-07-26 10:00:00,58.45,58.65,58.37,58.43,1239580.0,50.1662,50.3379,50.0976,50.1491,1239580.0
2021-07-26 10:30:00,58.43,58.45,57.95,58.08,1233104.0,50.1491,50.1662,49.7371,49.8487,1233104.0
2021-07-26 11:00:00,58.07,58.53,58.05,58.5,1092820.0,49.8401,50.2349,49.8229,50.2091,1092820.0
2021-07-26 11:30:00,58.51,58.53,58.29,58.3,719478.0,50.2177,50.2349,50.0289,50.0375,719478.0
2021-07-26 12:00:00,58.3,58.34,58.0,58.1,589109.0,50.0375,50.0718,49.78,49.8658,589109.0
2021-07-26 12:30:00,58.09,58.27,58.08,58.18,728558.0,49.8573,50.0117,49.8487,49.9345,728558.0
2021-07-26 13:00:00,58.18,58.23,58.09,58.2,548551.0,49.9345,49.9774,49.8573,49.9517,548551.0
2021-07-26 13:30:00,58.21,58.23,58.02,58.17,507915.0,49.9602,49.9774,49.7972,49.9259,507915.0
2021-07-26 14:00:00,58.16,58.37,58.13,58.33,835834.0,49.9173,50.0976,49.8916,50.0632,835834.0
2021-07-26 14:30:00,58.32,58.37,58.2,58.22,453339.0,50.0547,50.0976,49.9517,49.9688,453339.0
2021-07-26 15:00:00,58.23,58.37,58.23,58.3,545146.0,49.9774,50.0976,49.9774,50.0375,545146.0
2021-07-26 15:30:00,58.29,58.48,58.24,58.47,2025752.0,50.0289,50.192,49.986,50.1834,2025752.0
2021-07-27 09:30:00,58.01,58.01,57.2,57.37,2386083.0,49.7886,49.7886,49.0934,49.2393,2386083.0
2021-07-27 10:00:00,57.38,57.79,57.29,57.73,1276071.0,49.2479,49.5998,49.1706,49.5483,1276071.0
2021-07-27 10:30:00,57.72,57.88,57.54,57.81,1138394.0,49.5397,49.677,49.3852,49.6169,1138394.0
2021-07-27 11:00:00,57.81,57.97,57.56,57.69,974070.0,49.6169,49.7543,49.4024,49.5139,974070.0
2021-07-27 11:30:00,57.69,57.79,57.55,57.77,802799.0,49.5139,49.5998,49.3938,49.5826,802799.0
2021-07-27 12:00:00,57.76,57.76,57.39,57.44,1113959.0,49.574,49.574,49.2565,49.2994,1113959.0
2021-07-27 12:30:00,57.43,57.53,57.36,57.48,735101.0,49.2908,49.3766,49.2307,49.3337,735101.0
2021-07-27 13:00:00,57.48,57.66,57.45,57.51,603138.0,49.3337,49.4882,49.308,49.3595,603138.0
2021-07-27 13:30:00,57.5,57.64,57.45,57.55,449554.0,49.3509,49.471,49.308,49.3938,449554.0
2021-07-27 14:00:00,57.54,57.75,57.51,57.7,569693.0,49.3852,49.5654,49.3595,49.5225,569693.0
2021-07-27 14:30:00,57.7,57.72,57.59,57.68,450210.0,49.5225,49.5397,49.4281,49.5054,450210.0
2021-07-27 15:00:00,57.68,57.83,57.62,57.69,736306.0,49.5054,49.6341,49.4539,49.5139,736306.0
2021-07-27 15:30:00,57.68,57.84,57.55,57.83,2179148.0,49.5054,49.6427,49.3938,49.6341,2179148.0
2021-07-28 09:30:00,58.0,58.35,57.71,57.75,1792058.0,49.78,50.0804,49.5311,49.5654,1792058.0
2021-07-28 10:00:00,57.75,57.95,57.62,57.72,1206734.0,49.5654,49.7371,49.4539,49.5397,1206734.0
2021-07-28 10:30:00,57.72,57.98,57.65,57.89,1054122.0,49.5397,49.7628,49.4796,49.6856,1054122.0
2021-07-28 11:00:00,57.89,58.13,57.86,58.08,730142.0,49.6856,49.8916,49.6598,49.8487,730142.0
2021-07-28 11:30:00,58.08,58.4,58.07,58.36,1020883.0,49.8487,50.1233,49.8401,50.089,1020883.0
2021-07-28 12:00:00,58.36,58.37,58.07,58.11,522893.0,50.089,50.0976,49.8401,49.8744,522893.0
2021-07-28 12:30:00,58.11,58.2,58.08,58.12,425429.0,49.8744,49.9517,49.8487,49.883,425429.0
2021-07-28 13:00:00,58.12,58.27,58.09,58.16,681804.0,49.883,50.0117,49.8573,49.9173,681804.0
2021-07-28 13:30:00,58.16,58.18,58.01,58.02,644788.0,49.9173,49.9345,49.7886,49.7972,644788.0
2021-07-28 14:00:00,58.03,58.27,57.97,58.25,889760.0,49.8058,50.0117,49.7543,49.9946,889760.0
2021-07-28 14:30:00,58.26,58.63,58.22,58.54,1170186.0,50.0032,50.3207,49.9688,50.2435,1170186.0
2021-07-28 15:00:00,58.54,58.58,58.19,58.38,1534170.0,50.2435,50.2778,49.9431,50.1062,1534170.0
2021-07-28 15:30:00,58.37,58.45,58.12,58.21,1893839.0,50.0976,50.1662,49.883,49.9602,1893839.0
2021-07-29 09:30:00,59.0,59.33,58.58,58.67,2584252.0,50.6383,50.9215,50.2778,50.3551,2584252.0
2021-07-29 10:00:00,58.66,59.03,58.56,58.71,1072685.0,50.3465,50.664,50.2606,50.3894,1072685.0
2021-07-29 10:30:00,58.72,59.04,58.66,58.93,1231064.0,50.398,50.6726,50.3465,50.5782,1231064.0
2021-07-29 11:00:00,58.93,58.98,58.74,58.88,848895.0,50.5782,50.6211,50.4151,50.5353,848895.0
2021-07-29 11:30:00,58.88,59.17,58.88,59.09,813332.0,50.5353,50.7842,50.5353,50.7155,813332.0
2021-07-29 12:00:00,59.1,59.16,58.97,59.09,791717.0,50.7241,50.7756,50.6125,50.7155,791717.0
2021-07-29 12:30:00,59.08,59.14,58.99,59.05,1136007.0,50.7069,50.7584,50.6297,50.6812,1136007.0
2021-07-29 13:00:00,59.04,59.13,59.03,59.08,687307.0,50.6726,50.7499,50.664,50.7069,687307.0
2021-07-29 13:30:00,59.09,59.11,58.93,58.98,764111.0,50.7155,50.7327,50.5782,50.6211,764111.0
2021-07-29 14:00:00,58.98,59.1,58.84,59.06,884088.0,50.6211,50.7241,50.501,50.6898,884088.0
2021-07-29 14:30:00,59.07,59.09,58.91,58.97,675278.0,50.6984,50.7155,50.561,50.6125,675278.0
2021-07-29 15:00:00,58.97,58.98,58.87,58.88,761232.0,50.6125,50.6211,50.5267,50.5353,761232.0
2021-07-29 15:30:00,58.89,58.95,58.79,58.91,2394524.0,50.5439,50.5954,50.458,50.561,2394524.0
2021-07-30 09:30:00,58.88,58.88,58.09,58.47,3540208.0,50.5353,50.5353,49.8573,50.1834,3540208.0
2021-07-30 10:00:00,58.46,58.52,57.7,57.71,1758611.0,50.1748,50.2263,49.5225,49.5311,1758611.0
2021-07-30 10:30:00,57.71,57.84,57.57,57.63,1615202.0,49.5311,49.6427,49.4109,49.4624,1615202.0
2021-07-30 11:00:00,57.62,57.78,57.56,57.61,1148737.0,49.4539,49.5912,49.4024,49.4453,1148737.0
2021-07-30 11:30:00,57.61,57.68,57.43,57.49,1397700.0,49.4453,49.5054,49.2908,49.3423,1397700.0
2021-07-30 12:00:00,57.49,57.59,57.39,57.46,1143099.0,49.3423,49.4281,49.2565,49.3165,1143099.0
2021-07-30 12:30:00,57.45,57.57,57.36,57.39,1195545.0,49.308,49.4109,49.2307,49.2565,1195545.0
2021-07-30 13:00:00,57.39,57.54,57.32,57.5,1289090.0,49.2565,49.3852,49.1964,49.3509,1289090.0
2021-07-30 13:30:00,57.49,57.64,57.35,57.46,850364.0,49.3423,49.471,49.2221,49.3165,850364.0
2021-07-30 14:00:00,57.48,57.63,57.38,57.47,978798.0,49.3337,49.4624,49.2479,49.3251,978798.0
2021-07-30 14:30:00,57.46,57.56,57.35,57.54,958441.0,49.3165,49.4024,49.2221,49.3852,958441.0
2021-07-30 15:00:00,57.55,57.69,57.5,57.54,1170509.0,49.3938,49.5139,49.3509,49.3852,1170509.0
2021-07-30 15:30:00,57.54,57.61,57.47,57.55,3177691.0,49.3852,49.4453,49.3251,49.3938,3177691.0
2021-08-02 09:30:00,57.55,58.86,57.4,58.78,2912982.0,49.3938,50.5181,49.265,50.4495,2912982.0
2021-08-02 10:00:00,58.77,59.06,58.32,58.41,2234412.0,50.4409,50.6898,50.0547,50.1319,2234412.0
2021-08-02 10:30:00,58.4,58.63,58.04,58.14,1952939.0,50.1233,50.3207,49.8143,49.9002,1952939.0
2021-08-02 11:00:00,58.14,58.2,57.81,57.84,1393133.0,49.9002,49.9517,49.6169,49.6427,1393133.0
2021-08-02 11:30:00,57.84,57.86,57.51,57.53,1632272.0,49.6427,49.6598,49.3595,49.3766,1632272.0
2021-08-02 12:00:00,57.54,57.79,57.44,57.74,1235364.0,49.3852,49.5998,49.2994,49.5569,1235364.0
2021-08-02 12:30:00,57.75,58.08,57.72,57.99,744794.0,49.5654,49.8487,49.5397,49.7714,744794.0
2021-08-02 13:00:00,58.0,58.05,57.81,57.93,527977.0,49.78,49.8229,49.6169,49.7199,527977.0
2021-08-02 13:30:00,57.93,57.98,57.79,57.87,517796.0,49.7199,49.7628,49.5998,49.6684,517796.0
2021-08-02 14:00:00,57.87,58.13,57.8,58.05,570489.0,49.6684,49.8916,49.6084,49.8229,570489.0
2021-08-02 14:30:00,58.04,58.11,57.98,58.08,522989.0,49.8143,49.8744,49.7628,49.8487,522989.0
2021-08-02 15:00:00,58.07,58.1,57.79,57.8,693727.0,49.8401,49.8658,49.5998,49.6084,693727.0
2021-08-02 15:30:00,57.79,57.82,57.57,57.58,2543197.0,49.5998,49.6255,49.4109,49.4195,2543197.0
2021-08-03 09:30:00,57.57,58.09,56.92,57.34,3444377.0,49.4109,49.8573,48.8531,49.2135,3444377.0
2021-08-03 10:00:00,57.34,57.9,57.3,57.71,1555144.0,49.2135,49.6942,49.1792,49.5311,1555144.0
2021-08-03 10:30:00,57.7,57.95,57.54,57.61,1441980.0,49.5225,49.7371,49.3852,49.4453,1441980.0
2021-08-03 11:00:00,57.61,58.28,57.6,58.19,1377167.0,49.4453,50.0203,49.4367,49.9431,1377167.0
2021-08-03 11:30:00,58.2,58.41,58.1,58.17,760126.0,49.9517,50.1319,49.8658,49.9259,760126.0
2021-08-03 12:00:00,58.18,58.32,58.13,58.19,471536.0,49.9345,50.0547,49.8916,49.9431,471536.0
2021-08-03 12:30:00,58.18,58.22,58.06,58.16,577837.0,49.9345,49.9688,49.8315,49.9173,577837.0
2021-08-03 13:00:00,58.16,58.22,57.96,58.04,444410.0,49.9173,49.9688,49.7457,49.8143,444410.0
2021-08-03 13:30:00,58.03,58.06,57.88,58.05,643110.0,49.8058,49.8315,49.677,49.8229,643110.0
2021-08-03 14:00:00,58.05,58.14,57.95,58.13,451103.0,49.8229,49.9002,49.7371,49.8916,451103.0
2021-08-03 14:30:00,58.12,58.27,58.1,58.15,560946.0,49.883,50.0117,49.8658,49.9087,560946.0
2021-08-03 15:00:00,58.16,58.29,58.11,58.23,532414.0,49.9173,50.0289,49.8744,49.9774,532414.0
2021-08-03 15:30:00,58.23,58.3,58.11,58.2,1703241.0,49.9774,50.0375,49.8744,49.9517,1703241.0
2021-08-04 09:30:00,57.19,57.59,56.87,57.27,3702127.0,49.0848,49.4281,48.8102,49.1535,3702127.0
2021-08-04 10:00:00,57.27,57.88,57.23,57.76,1606826.0,49.1535,49.677,49.1191,49.574,1606826.0
2021-08-04 10:30:00,57.75,57.76,57.28,57.29,1306350.0,49.5654,49.574,49.162,49.1706,1306350.0
2021-08-04 11:00:00,57.29,57.59,57.24,57.55,668736.0,49.1706,49.4281,49.1277,49.3938,668736.0
2021-08-04 11:30:00,57.55,57.55,57.15,57.18,756868.0,49.3938,49.3938,49.0505,49.0762,756868.0
2021-08-04 12:00:00,57.17,57.22,57.06,57.11,675616.0,49.0676,49.1106,48.9732,49.0161,675616.0
2021-08-04 12:30:00,57.11,57.2,56.96,57.19,781660.0,49.0161,49.0934,48.8874,49.0848,781660.0
2021-08-04 13:00:00,57.18,57.3,57.04,57.08,869029.0,49.0762,49.1792,48.9561,48.9904,869029.0
2021-08-04 13:30:00,57.08,57.19,57.02,57.06,907883.0,48.9904,49.0848,48.9389,48.9732,907883.0
2021-08-04 14:00:00,57.05,57.07,56.85,56.89,795529.0,48.9646,48.9818,48.793,48.8273,795529.0
2021-08-04 14:30:00,56.89,57.03,56.86,56.95,813235.0,48.8273,48.9475,48.8016,48.8788,813235.0
2021-08-04 15:00:00,56.96,57.05,56.86,56.9,1105442.0,48.8874,48.9646,48.8016,48.8359,1105442.0
2021-08-04 15:30:00,56.9,57.11,56.81,56.84,2572627.0,48.8359,49.0161,48.7587,48.7844,2572627.0
2021-08-05 09:30:00,57.13,57.49,56.83,57.3,2288543.0,49.0333,49.3423,48.7758,49.1792,2288543.0
2021-08-05 10:00:00,57.3,57.58,57.2,57.46,1391113.0,49.1792,49.4195,49.0934,49.3165,1391113.0
2021-08-05 10:30:00,57.46,57.62,57.33,57.57,1175661.0,49.3165,49.4539,49.205,49.4109,1175661.0
2021-08-05 11:00:00,57.57,57.7,57.47,57.63,955277.0,49.4109,49.5225,49.3251,49.4624,955277.0
2021-08-05 11:30:00,57.63,57.65,57.42,57.5,749490.0,49.4624,49.4796,49.2822,49.3509,749490.0
2021-08-05 12:00:00,57.5,57.57,57.32,57.34,662191.0,49.3509,49.4109,49.1964,49.2135,662191.0
2021-08-05 12:30:00,57.34,57.38,57.26,57.31,619956.0,49.2135,49.2479,49.1449,49.1878,619956.0
2021-08-05 13:00:00,57.32,57.49,57.31,57.46,498010.0,49.1964,49.3423,49.1878,49.3165,498010.0
2021-08-05 13:30:00,57.46,57.5,57.37,57.45,406104.0,49.3165,49.3509,49.2393,49.308,406104.0
2021-08-05 14:00:00,57.45,57.49,57.39,57.48,438440.0,49.308,49.3423,49.2565,49.3337,438440.0
2021-08-05 14:30:00,57.47,57.5,57.29,57.3,568992.0,49.3251,49.3509,49.1706,49.1792,568992.0
2021-08-05 15:00:00,57.3,57.32,57.21,57.25,597795.0,49.1792,49.1964,49.102,49.1363,597795.0
2021-08-05 15:30:00,57.24,57.29,57.08,57.19,1604432.0,49.1277,49.1706,48.9904,49.0848,1604432.0
2021-08-06 09:30:00,57.66,58.07,57.53,57.78,2116204.0,49.4882,49.8401,49.3766,49.5912,2116204.0
2021-08-06 10:00:00,57.79,57.98,57.53,57.75,1077314.0,49.5998,49.7628,49.3766,49.5654,1077314.0
2021-08-06 10:30:00,57.74,57.9,57.62,57.89,745494.0,49.5569,49.6942,49.4539,49.6856,745494.0
2021-08-06 11:00:00,57.88,58.06,57.66,57.96,933864.0,49.677,49.8315,49.4882,49.7457,933864.0
2021-08-06 11:30:00,57.95,57.98,57.84,57.9,506160.0,49.7371,49.7628,49.6427,49.6942,506160.0
2021-08-06 12:00:00,57.9,57.93,57.77,57.84,760648.0,49.6942,49.7199,49.5826,49.6427,760648.0
2021-08-06 12:30:00,57.84,57.98,57.75,57.93,473504.0,49.6427,49.7628,49.5654,49.7199,473504.0
2021-08-06 13:00:00,57.93,58.01,57.84,57.87,460303.0,49.7199,49.7886,49.6427,49.6684,460303.0
2021-08-06 13:30:00,57.87,57.93,57.8,57.89,483953.0,49.6684,49.7199,49.6084,49.6856,483953.0
2021-08-06 14:00:00,57.89,57.9,57.77,57.8,624251.0,49.6856,49.6942,49.5826,49.6084,624251.0
2021-08-06 14:30:00,57.8,57.8,57.7,57.75,637621.0,49.6084,49.6084,49.5225,49.5654,637621.0
2021-08-06 15:00:00,57.76,57.89,57.7,57.89,662381.0,49.574,49.6856,49.5225,49.6856,662381.0
2021-08-06 15:30:00,57.88,57.89,57.72,57.86,2015660.0,49.677,49.6856,49.5397,49.6598,2015660.0
2021-08-09 09:30:00,57.13,57.52,56.92,57.26,2562067.0,49.0333,49.368,48.8531,49.1449,2562067.0
2021-08-09 10:00:00,57.25,57.39,56.85,56.91,1604322.0,49.1363,49.2565,48.793,48.8445,1604322.0
2021-08-09 10:30:00,56.91,57.11,56.83,57.05,1344692.0,48.8445,49.0161,48.7758,48.9646,1344692.0
2021-08-09 11:00:00,57.05,57.4,57.03,57.3,805901.0,48.9646,49.265,48.9475,49.1792,805901.0
2021-08-09 11:30:00,57.31,57.48,57.27,57.46,646565.0,49.1878,49.3337,49.1535,49.3165,646565.0
2021-08-09 12:00:00,57.46,57.52,57.4,57.44,476065.0,49.3165,49.368,49.265,49.2994,476065.0
2021-08-09 12:30:00,57.44,57.46,57.37,57.43,430466.0,49.2994,49.3165,49.2393,49.2908,430466.0
2021-08-09 13:00:00,57.44,57.52,57.42,57.49,543968.0,49.2994,49.368,49.2822,49.3423,543968.0
2021-08-09 13:30:00,57.49,57.5,57.32,57.34,646788.0,49.3423,49.3509,49.1964,49.2135,646788.0
2021-08-09 14:00:00,57.34,57.39,57.26,57.37,560108.0,49.2135,49.2565,49.1449,49.2393,560108.0
2021-08-09 14:30:00,57.36,57.43,57.33,57.39,595192.0,49.2307,49.2908,49.205,49.2565,595192.0
2021-08-09 15:00:00,57.39,57.48,57.35,57.35,557366.0,49.2565,49.3337,49.2221,49.2221,557366.0
2021-08-09 15:30:00,57.34,57.44,57.17,57.21,1777796.0,49.2135,49.2994,49.0676,49.102,1777796.0
2021-08-10 09:30:00,57.42,58.06,57.3,57.78,2389572.0,49.2822,49.8315,49.1792,49.5912,2389572.0
2021-08-10 10:00:00,57.78,58.24,57.7,58.11,1607859.0,49.5912,49.986,49.5225,49.8744,1607859.0
2021-08-10 10:30:00,58.12,58.24,57.95,58.06,1279033.0,49.883,49.986,49.7371,49.8315,1279033.0
2021-08-10 11:00:00,58.05,58.14,58.0,58.05,794021.0,49.8229,49.9002,49.78,49.8229,794021.0
2021-08-10 11:30:00,58.05,58.07,57.81,57.94,872962.0,49.8229,49.8401,49.6169,49.7285,872962.0
2021-08-10 12:00:00,57.94,58.15,57.91,58.12,652198.0,49.7285,49.9087,49.7028,49.883,652198.0
2021-08-10 12:30:00,58.12,58.17,58.07,58.14,386887.0,49.883,49.9259,49.8401,49.9002,386887.0
2021-08-10 13:00:00,58.14,58.33,58.13,58.29,550204.0,49.9002,50.0632,49.8916,50.0289,550204.0
2021-08-10 13:30:00,58.3,58.36,58.21,58.27,890834.0,50.0375,50.089,49.9602,50.0117,890834.0
2021-08-10 14:00:00,58.27,58.35,58.25,58.31,762839.0,50.0117,50.0804,49.9946,50.0461,762839.0
2021-08-10 14:30:00,58.31,58.35,58.21,58.22,713628.0,50.0461,50.0804,49.9602,49.9688,713628.0
2021-08-10 15:00:00,58.21,58.31,58.14,58.24,787697.0,49.9602,50.0461,49.9002,49.986,787697.0
2021-08-10 15:30:00,58.24,58.25,58.11,58.18,1790735.0,49.986,49.9946,49.8744,49.9345,1790735.0
2021-08-11 09:30:00,58.19,58.35,57.75,57.82,2169679.0,49.9431,50.0804,49.5654,49.6255,2169679.0
2021-08-11 10:00:00,57.82,58.16,57.72,58.11,1148465.0,49.6255,49.9173,49.5397,49.8744,1148465.0
2021-08-11 10:30:00,58.11,58.11,57.91,57.96,930882.0,49.8744,49.8744,49.7028,49.7457,930882.0
2021-08-11 11:00:00,57.97,57.97,57.72,57.85,1006496.0,49.7543,49.7543,49.5397,49.6513,1006496.0
2021-08-11 11:30:00,57.84,58.12,57.8,58.12,897910.0,49.6427,49.883,49.6084,49.883,897910.0
2021-08-11 12:00:00,58.11,58.3,58.1,58.27,665384.0,49.8744,50.0375,49.8658,50.0117,665384.0
2021-08-11 12:30:00,58.28,58.49,58.26,58.41,871381.0,50.0203,50.2006,50.0032,50.1319,871381.0
2021-08-11 13:00:00,58.42,58.46,58.3,58.34,856136.0,50.1405,50.1748,50.0375,50.0718,856136.0
2021-08-11 13:30:00,58.33,58.4,58.26,58.27,635790.0,50.0632,50.1233,50.0032,50.0117,635790.0
2021-08-11 14:00:00,58.27,58.29,58.16,58.26,793742.0,50.0117,50.0289,49.9173,50.0032,793742.0
2021-08-11 14:30:00,58.26,58.35,58.23,58.35,649637.0,50.0032,50.0804,49.9774,50.0804,649637.0
2021-08-11 15:00:00,58.34,58.5,58.33,58.34,1163507.0,50.0718,50.2091,50.0632,50.0718,1163507.0
2021-08-11 15:30:00,58.35,58.39,58.22,58.35,1944672.0,50.0804,50.1147,49.9688,50.0804,1944672.0
2021-08-12 09:30:00,57.4,57.79,57.13,57.32,1841954.0,50.0124,50.3522,49.7771,49.9427,1841954.0
2021-08-12 10:00:00,57.32,57.35,57.07,57.11,925336.0,49.9427,49.9688,49.7249,49.7597,925336.0
2021-08-12 10:30:00,57.11,57.21,57.01,57.05,950801.0,49.7597,49.8468,49.6726,49.7074,950801.0
2021-08-12 11:00:00,57.05,57.19,56.87,57.14,970250.0,49.7074,49.8294,49.5506,49.7859,970250.0
2021-08-12 11:30:00,57.14,57.17,57.0,57.13,456951.0,49.7859,49.812,49.6639,49.7771,456951.0
2021-08-12 12:00:00,57.13,57.31,57.12,57.26,530667.0,49.7771,49.934,49.7684,49.8904,530667.0
2021-08-12 12:30:00,57.26,57.27,57.19,57.23,283019.0,49.8904,49.8991,49.8294,49.8643,283019.0
2021-08-12 13:00:00,57.24,57.24,57.06,57.07,367501.0,49.873,49.873,49.7162,49.7249,367501.0
2021-08-12 13:30:00,57.07,57.11,57.01,57.1,397667.0,49.7249,49.7597,49.6726,49.751,397667.0
2021-08-12 14:00:00,57.1,57.17,56.98,57.13,955937.0,49.751,49.812,49.6464,49.7771,955937.0
2021-08-12 14:30:00,57.14,57.29,57.07,57.26,482365.0,49.7859,49.9165,49.7249,49.8904,482365.0
2021-08-12 15:00:00,57.27,57.33,57.22,57.26,688122.0,49.8991,49.9514,49.8556,49.8904,688122.0
2021-08-12 15:30:00,57.25,57.35,57.22,57.35,1466078.0,49.8817,49.9688,49.8556,49.9688,1466078.0
2021-08-13 09:30:00,57.03,57.07,56.4,56.42,3290181.0,49.69,49.7249,49.1411,49.1585,3290181.0
2021-08-13 10:00:00,56.41,56.53,56.3,56.48,1829933.0,49.1498,49.2544,49.054,49.2108,1829933.0
2021-08-13 10:30:00,56.48,56.67,56.45,56.64,1380536.0,49.2108,49.3763,49.1847,49.3502,1380536.0
2021-08-13 11:00:00,56.64,56.94,56.6,56.9,1338286.0,49.3502,49.6116,49.3154,49.5767,1338286.0
2021-08-13 11:30:00,56.89,56.96,56.75,56.85,872789.0,49.568,49.629,49.446,49.5332,872789.0
2021-08-13 12:00:00,56.85,56.9,56.74,56.89,407205.0,49.5332,49.5767,49.4373,49.568,407205.0
2021-08-13 12:30:00,56.89,56.91,56.79,56.79,444763.0,49.568,49.5855,49.4809,49.4809,444763.0
2021-08-13 13:00:00,56.78,56.82,56.71,56.76,421402.0,49.4722,49.507,49.4112,49.4548,421402.0
2021-08-13 13:30:00,56.75,56.87,56.72,56.78,345352.0,49.446,49.5506,49.4199,49.4722,345352.0
2021-08-13 14:00:00,56.78,56.85,56.73,56.78,886033.0,49.4722,49.5332,49.4286,49.4722,886033.0
2021-08-13 14:30:00,56.78,57.0,56.76,56.93,1676246.0,49.4722,49.6639,49.4548,49.6029,1676246.0
2021-08-13 15:00:00,56.92,56.99,56.77,56.81,1080131.0,49.5942,49.6552,49.4635,49.4983,1080131.0
2021-08-13 15:30:00,56.82,56.89,56.7,56.79,2525604.0,49.507,49.568,49.4025,49.4809,2525604.0
2021-08-16 09:30:00,56.02,56.09,55.27,55.36,3056856.0,48.81,48.871,48.1565,48.2349,3056856.0
2021-08-16 10:00:00,55.36,55.93,55.3,55.54,1827159.0,48.2349,48.7316,48.1827,48.3918,1827159.0
2021-08-16 10:30:00,55.53,55.85,55.51,55.64,948664.0,48.3831,48.6619,48.3656,48.4789,948664.0
2021-08-16 11:00:00,55.64,55.98,55.63,55.87,1047230.0,48.4789,48.7752,48.4702,48.6793,1047230.0
2021-08-16 11:30:00,55.87,56.02,55.85,55.98,737108.0,48.6793,48.81,48.6619,48.7752,737108.0
2021-08-16 12:00:00,55.98,56.05,55.89,55.92,480979.0,48.7752,48.8361,48.6967,48.7229,480979.0
2021-08-16 12:30:00,55.92,55.96,55.81,55.82,388128.0,48.7229,48.7577,48.627,48.6357,388128.0
2021-08-16 13:00:00,55.82,55.9,55.77,55.87,434787.0,48.6357,48.7054,48.5922,48.6793,434787.0
2021-08-16 13:30:00,55.86,55.96,55.83,55.91,403719.0,48.6706,48.7577,48.6445,48.7142,403719.0
2021-08-16 14:00:00,55.92,56.05,55.87,55.95,513295.0,48.7229,48.8361,48.6793,48.749,513295.0
2021-08-16 14:30:00,55.95,56.04,55.89,55.98,435391.0,48.749,48.8274,48.6967,48.7752,435391.0
2021-08-16 15:00:00,55.98,56.01,55.89,55.95,556191.0,48.7752,48.8013,48.6967,48.749,556191.0
2021-08-16 15:30:00,55.95,56.05,55.81,55.95,1590505.0,48.749,48.8361,48.627,48.749,1590505.0
2021-08-17 09:30:00,55.5,55.87,55.38,55.68,1749918.0,48.3569,48.6793,48.2524,48.5138,1749918.0
2021-08-17 10:00:00,55.68,56.3,55.68,56.16,1090077.0,48.5138,49.054,48.5138,48.932,1090077.0
2021-08-17 10:30:00,56.16,56.21,55.97,55.97,779474.0,48.932,48.9755,48.7664,48.7664,779474.0
2021-08-17 11:00:00,55.98,56.06,55.82,55.86,730018.0,48.7752,48.8449,48.6357,48.6706,730018.0
2021-08-17 11:30:00,55.86,55.95,55.67,55.74,901337.0,48.6706,48.749,48.505,48.566,901337.0
2021-08-17 12:00:00,55.75,55.82,55.54,55.58,593513.0,48.5748,48.6357,48.3918,48.4266,593513.0
2021-08-17 12:30:00,55.58,55.59,55.0,55.01,1514571.0,48.4266,48.4353,47.9213,47.93,1514571.0
2021-08-17 13:00:00,55.01,55.42,54.99,55.36,1337013.0,47.93,48.2872,47.9126,48.2349,1337013.0
2021-08-17 13:30:00,55.36,55.37,55.08,55.29,680067.0,48.2349,48.2437,47.991,48.174,680067.0
2021-08-17 14:00:00,55.29,55.47,55.24,55.24,841691.0,48.174,48.3308,48.1304,48.1304,841691.0
2021-08-17 14:30:00,55.25,55.48,55.14,55.45,571356.0,48.1391,48.3395,48.0433,48.3134,571356.0
2021-08-17 15:00:00,55.46,55.48,55.36,55.46,526019.0,48.3221,48.3395,48.2349,48.3221,526019.0
2021-08-17 15:30:00,55.45,55.58,55.4,55.57,1553706.0,48.3134,48.4266,48.2698,48.4179,1553706.0
2021-08-18 09:30:00,55.42,55.59,55.11,55.39,1977281.0,48.2872,48.4353,48.0171,48.2611,1977281.0
2021-08-18 10:00:00,55.39,55.4,55.09,55.14,1692482.0,48.2611,48.2698,47.9997,48.0433,1692482.0
2021-08-18 10:30:00,55.14,55.67,55.03,55.58,2454465.0,48.0433,48.505,47.9474,48.4266,2454465.0
2021-08-18 11:00:00,55.59,55.81,55.54,55.72,904985.0,48.4353,48.627,48.3918,48.5486,904985.0
2021-08-18 11:30:00,55.72,55.76,55.49,55.62,651159.0,48.5486,48.5835,48.3482,48.4615,651159.0
2021-08-18 12:00:00,55.63,55.69,55.24,55.25,671505.0,48.4702,48.5225,48.1304,48.1391,671505.0
2021-08-18 12:30:00,55.25,55.39,55.22,55.35,471960.0,48.1391,48.2611,48.113,48.2262,471960.0
2021-08-18 13:00:00,55.35,55.38,55.23,55.37,355588.0,48.2262,48.2524,48.1217,48.2437,355588.0
2021-08-18 13:30:00,55.36,55.42,55.33,55.38,324723.0,48.2349,48.2872,48.2088,48.2524,324723.0
2021-08-18 14:00:00,55.38,55.49,55.14,55.2,732037.0,48.2524,48.3482,48.0433,48.0955,732037.0
2021-08-18 14:30:00,55.21,55.28,55.05,55.07,620930.0,48.1043,48.1652,47.9648,47.9823,620930.0
2021-08-18 15:00:00,55.06,55.07,54.79,54.8,1414450.0,47.9736,47.9823,47.7383,47.747,1414450.0
2021-08-18 15:30:00,54.8,54.8,54.31,54.4,3773770.0,47.747,47.747,47.3201,47.3985,3773770.0
2021-08-19 09:30:00,53.47,53.71,52.99,53.21,3586729.0,46.5882,46.7973,46.17,46.3617,3586729.0
2021-08-19 10:00:00,53.2,53.32,52.77,52.85,2331440.0,46.3529,46.4575,45.9783,46.048,2331440.0
2021-08-19 10:30:00,52.85,52.88,52.43,52.81,2738197.0,46.048,46.0741,45.682,46.0131,2738197.0
2021-08-19 11:00:00,52.81,52.86,52.4,52.48,1937667.0,46.0131,46.0567,45.6559,45.7256,1937667.0
2021-08-19 11:30:00,52.49,52.87,52.44,52.79,2132772.0,45.7343,46.0654,45.6908,45.9957,2132772.0
2021-08-19 12:00:00,52.79,52.85,52.61,52.65,869033.0,45.9957,46.048,45.8389,45.8737,869033.0
2021-08-19 12:30:00,52.65,52.79,52.56,52.77,1124428.0,45.8737,45.9957,45.7953,45.9783,1124428.0
2021-08-19 13:00:00,52.77,52.77,52.6,52.61,907754.0,45.9783,45.9783,45.8302,45.8389,907754.0
2021-08-19 13:30:00,52.61,52.76,52.45,52.47,1185280.0,45.8389,45.9696,45.6995,45.7169,1185280.0
2021-08-19 14:00:00,52.46,52.5,52.2,52.21,1255051.0,45.7082,45.743,45.4817,45.4904,1255051.0
2021-08-19 14:30:00,52.21,52.4,52.1,52.38,1321388.0,45.4904,45.6559,45.3945,45.6385,1321388.0
2021-08-19 15:00:00,52.38,52.79,52.37,52.78,1505768.0,45.6385,45.9957,45.6298,45.987,1505768.0
2021-08-19 15:30:00,52.79,52.91,52.5,52.74,4703213.0,45.9957,46.1003,45.743,45.9522,4703213.0
2021-08-20 09:30:00,52.27,52.69,52.11,52.61,2290648.0,45.5426,45.9086,45.4032,45.8389,2290648.0
2021-08-20 10:00:00,52.6,52.76,52.35,52.67,2069221.0,45.8302,45.9696,45.6123,45.8912,2069221.0
2021-08-20 10:30:00,52.68,52.82,52.45,52.69,1006476.0,45.8999,46.0219,45.6995,45.9086,1006476.0
2021-08-20 11:00:00,52.68,52.96,52.66,52.87,893876.0,45.8999,46.1438,45.8824,46.0654,893876.0
2021-08-20 11:30:00,52.88,53.05,52.81,53.05,916888.0,46.0741,46.2223,46.0131,46.2223,916888.0
2021-08-20 12:00:00,53.05,53.14,52.86,52.96,622268.0,46.2223,46.3007,46.0567,46.1438,622268.0
2021-08-20 12:30:00,52.96,53.02,52.8,52.82,524695.0,46.1438,46.1961,46.0044,46.0219,524695.0
2021-08-20 13:00:00,52.82,52.89,52.71,52.73,718099.0,46.0219,46.0828,45.926,45.9434,718099.0
2021-08-20 13:30:00,52.74,52.82,52.62,52.62,546277.0,45.9522,46.0219,45.8476,45.8476,546277.0
2021-08-20 14:00:00,52.63,52.85,52.62,52.73,622812.0,45.8563,46.048,45.8476,45.9434,622812.0
2021-08-20 14:30:00,52.73,52.77,52.61,52.68,518045.0,45.9434,45.9783,45.8389,45.8999,518045.0
2021-08-20 15:00:00,52.68,52.8,52.66,52.78,656992.0,45.8999,46.0044,45.8824,45.987,656992.0
2021-08-20 15:30:00,52.77,52.86,52.7,52.73,2305250.0,45.9783,46.0567,45.9173,45.9434,2305250.0
2021-08-23 09:30:00,53.95,54.57,53.95,54.41,3158474.0,47.0064,47.5466,47.0064,47.4072,3158474.0
2021-08-23 10:00:00,54.41,54.6,54.32,54.47,2161778.0,47.4072,47.5728,47.3288,47.4595,2161778.0
2021-08-23 10:30:00,54.48,54.82,54.39,54.82,1475442.0,47.4682,47.7644,47.3898,47.7644,1475442.0
2021-08-23 11:00:00,54.82,55.03,54.63,54.93,1964145.0,47.7644,47.9474,47.5989,47.8603,1964145.0
2021-08-23 11:30:00,54.93,55.02,54.82,54.91,994889.0,47.8603,47.9387,47.7644,47.8429,994889.0
2021-08-23 12:00:00,54.91,55.06,54.86,54.96,829636.0,47.8429,47.9736,47.7993,47.8864,829636.0
2021-08-23 12:30:00,54.96,55.04,54.91,54.99,786323.0,47.8864,47.9561,47.8429,47.9126,786323.0
2021-08-23 13:00:00,54.99,55.01,54.86,54.99,716227.0,47.9126,47.93,47.7993,47.9126,716227.0
2021-08-23 13:30:00,55.0,55.03,54.84,54.95,539180.0,47.9213,47.9474,47.7819,47.8777,539180.0
2021-08-23 14:00:00,54.95,55.0,54.9,54.98,754953.0,47.8777,47.9213,47.8342,47.9039,754953.0
2021-08-23 14:30:00,54.97,55.04,54.87,54.91,804209.0,47.8951,47.9561,47.808,47.8429,804209.0
2021-08-23 15:00:00,54.91,54.96,54.85,54.93,669522.0,47.8429,47.8864,47.7906,47.8603,669522.0
2021-08-23 15:30:00,54.93,54.96,54.82,54.91,2540223.0,47.8603,47.8864,47.7644,47.8429,2540223.0
2021-08-24 09:30:00,55.29,55.85,55.17,55.82,2017026.0,48.174,48.6619,48.0694,48.6357,2017026.0
2021-08-24 10:00:00,55.82,55.85,55.23,55.42,1216560.0,48.6357,48.6619,48.1217,48.2872,1216560.0
2021-08-24 10:30:00,55.42,55.44,55.19,55.26,630685.0,48.2872,48.3047,48.0868,48.1478,630685.0
2021-08-24 11:00:00,55.27,55.45,55.18,55.21,671554.0,48.1565,48.3134,48.0781,48.1043,671554.0
2021-08-24 11:30:00,55.21,55.27,55.01,55.08,786217.0,48.1043,48.1565,47.93,47.991,786217.0
2021-08-24 12:00:00,55.08,55.11,55.01,55.1,596290.0,47.991,48.0171,47.93,48.0084,596290.0
2021-08-24 12:30:00,55.1,55.38,55.1,55.31,598294.0,48.0084,48.2524,48.0084,48.1914,598294.0
2021-08-24 13:00:00,55.31,55.33,55.24,55.3,398012.0,48.1914,48.2088,48.1304,48.1827,398012.0
2021-08-24 13:30:00,55.29,55.36,55.26,55.33,379318.0,48.174,48.2349,48.1478,48.2088,379318.0
2021-08-24 14:00:00,55.33,55.41,55.24,55.32,489395.0,48.2088,48.2785,48.1304,48.2001,489395.0
2021-08-24 14:30:00,55.31,55.51,55.3,55.5,833118.0,48.1914,48.3656,48.1827,48.3569,833118.0
2021-08-24 15:00:00,55.5,55.69,55.45,55.5,1039651.0,48.3569,48.5225,48.3134,48.3569,1039651.0
2021-08-24 15:30:00,55.5,55.5,55.27,55.34,2396380.0,48.3569,48.3569,48.1565,48.2175,2396380.0
2021-08-25 09:30:00,55.24,55.42,54.87,55.39,1384455.0,48.1304,48.2872,47.808,48.2611,1384455.0
2021-08-25 10:00:00,55.4,55.47,55.17,55.26,682732.0,48.2698,48.3308,48.0694,48.1478,682732.0
2021-08-25 10:30:00,55.27,55.49,55.24,55.45,720103.0,48.1565,48.3482,48.1304,48.3134,720103.0
2021-08-25 11:00:00,55.44,55.52,55.29,55.51,457029.0,48.3047,48.3744,48.174,48.3656,457029.0
2021-08-25 11:30:00,55.5,55.65,55.44,55.63,430426.0,48.3569,48.4876,48.3047,48.4702,430426.0
2021-08-25 12:00:00,55.63,55.77,55.61,55.64,555690.0,48.4702,48.5922,48.4528,48.4789,555690.0
2021-08-25 12:30:00,55.65,55.71,55.54,55.55,526798.0,48.4876,48.5399,48.3918,48.4005,526798.0
2021-08-25 13:00:00,55.55,55.68,55.54,55.64,614844.0,48.4005,48.5138,48.3918,48.4789,614844.0
2021-08-25 13:30:00,55.64,55.7,55.6,55.68,434729.0,48.4789,48.5312,48.4441,48.5138,434729.0
2021-08-25 14:00:00,55.67,55.71,55.58,55.7,1034814.0,48.505,48.5399,48.4266,48.5312,1034814.0
2021-08-25 14:30:00,55.7,55.7,55.52,55.58,398468.0,48.5312,48.5312,48.3744,48.4266,398468.0
2021-08-25 15:00:00,55.59,55.62,55.4,55.42,578904.0,48.4353,48.4615,48.2698,48.2872,578904.0
2021-08-25 15:30:00,55.42,55.53,55.42,55.45,1367697.0,48.2872,48.3831,48.2872,48.3134,1367697.0
2021-08-26 09:30:00,55.2,55.54,54.88,55.45,1434376.0,48.0955,48.3918,47.8167,48.3134,1434376.0
2021-08-26 10:00:00,55.45,55.51,55.15,55.42,732105.0,48.3134,48.3656,48.052,48.2872,732105.0
2021-08-26 10:30:00,55.44,55.47,54.91,54.95,855028.0,48.3047,48.3308,47.8429,47.8777,855028.0
2021-08-26 11:00:00,54.95,55.11,54.86,55.01,789819.0,47.8777,48.0171,47.7993,47.93,789819.0
2021-08-26 11:30:00,55.02,55.25,54.97,55.16,495259.0,47.9387,48.1391,47.8951,48.0607,495259.0
2021-08-26 12:00:00,55.16,55.29,55.11,55.14,306745.0,48.0607,48.174,48.0171,48.0433,306745.0
2021-08-26 12:30:00,55.15,55.25,55.12,55.21,397319.0,48.052,48.1391,48.0258,48.1043,397319.0
2021-08-26 13:00:00,55.21,55.23,54.94,54.96,428698.0,48.1043,48.1217,47.869,47.8864,428698.0
2021-08-26 13:30:00,54.95,55.04,54.91,54.92,344660.0,47.8777,47.9561,47.8429,47.8516,344660.0
2021-08-26 14:00:00,54.92,54.93,54.72,54.84,643766.0,47.8516,47.8603,47.6773,47.7819,643766.0
2021-08-26 14:30:00,54.84,54.87,54.73,54.74,416035.0,47.7819,47.808,47.686,47.6947,416035.0
2021-08-26 15:00:00,54.74,54.8,54.62,54.69,711505.0,47.6947,47.747,47.5902,47.6512,711505.0
2021-08-26 15:30:00,54.69,54.88,54.68,54.7,1605491.0,47.6512,47.8167,47.6425,47.6599,1605491.0
2021-08-27 09:30:00,55.4,55.91,55.4,55.6,1738470.0,48.2698,48.7142,48.2698,48.4441,1738470.0
2021-08-27 10:00:00,55.6,55.8,55.47,55.78,1359942.0,48.4441,48.6183,48.3308,48.6009,1359942.0
2021-08-27 10:30:00,55.78,56.11,55.73,56.11,1416131.0,48.6009,48.8884,48.5573,48.8884,1416131.0
2021-08-27 11:00:00,56.1,56.22,56.01,56.03,882419.0,48.8797,48.9843,48.8013,48.8187,882419.0
2021-08-27 11:30:00,56.03,56.19,56.02,56.14,879947.0,48.8187,48.9581,48.81,48.9146,879947.0
2021-08-27 12:00:00,56.14,56.16,56.04,56.07,522397.0,48.9146,48.932,48.8274,48.8536,522397.0
2021-08-27 12:30:00,56.07,56.17,56.05,56.15,516787.0,48.8536,48.9407,48.8361,48.9233,516787.0
2021-08-27 13:00:00,56.14,56.18,56.06,56.11,476467.0,48.9146,48.9494,48.8449,48.8884,476467.0
2021-08-27 13:30:00,56.12,56.15,55.98,56.02,525527.0,48.8971,48.9233,48.7752,48.81,525527.0
2021-08-27 14:00:00,56.02,56.02,55.73,55.81,865766.0,48.81,48.81,48.5573,48.627,865766.0
2021-08-27 14:30:00,55.81,55.86,55.65,55.73,670180.0,48.627,48.6706,48.4876,48.5573,670180.0
2021-08-27 15:00:00,55.72,55.78,55.65,55.73,578491.0,48.5486,48.6009,48.4876,48.5573,578491.0
2021-08-27 15:30:00,55.73,55.85,55.7,55.77,1797966.0,48.5573,48.6619,48.5312,48.5922,1797966.0
2021-08-30 09:30:00,56.24,56.34,55.51,55.69,1745675.0,49.0017,49.0888,48.3656,48.5225,1745675.0
2021-08-30 10:00:00,55.69,55.71,55.23,55.46,1003898.0,48.5225,48.5399,48.1217,48.3221,1003898.0
2021-08-30 10:30:00,55.47,55.63,55.32,55.59,644481.0,48.3308,48.4702,48.2001,48.4353,644481.0
2021-08-30 11:00:00,55.58,55.73,55.45,55.68,778141.0,48.4266,48.5573,48.3134,48.5138,778141.0
2021-08-30 11:30:00,55.67,55.75,55.58,55.66,704503.0,48.505,48.5748,48.4266,48.4963,704503.0
2021-08-30 12:00:00,55.66,55.74,55.54,55.57,597061.0,48.4963,48.566,48.3918,48.4179,597061.0
2021-08-30 12:30:00,55.57,55.66,55.5,55.54,516670.0,48.4179,48.4963,48.3569,48.3918,516670.0
2021-08-30 13:00:00,55.53,55.6,55.46,55.54,420402.0,48.3831,48.4441,48.3221,48.3918,420402.0
2021-08-30 13:30:00,55.54,55.67,55.48,55.67,707527.0,48.3918,48.505,48.3395,48.505,707527.0
2021-08-30 14:00:00,55.66,55.7,55.54,55.58,577395.0,48.4963,48.5312,48.3918,48.4266,577395.0
2021-08-30 14:30:00,55.59,55.6,55.44,55.45,639986.0,48.4353,48.4441,48.3047,48.3134,639986.0
2021-08-30 15:00:00,55.45,55.6,55.44,55.51,783404.0,48.3134,48.4441,48.3047,48.3656,783404.0
2021-08-30 15:30:00,55.52,55.52,55.12,55.17,2381150.0,48.3744,48.3744,48.0258,48.0694,2381150.0
2021-08-31 09:30:00,54.93,55.31,54.74,54.88,2368498.0,47.8603,48.1914,47.6947,47.8167,2368498.0
2021-08-31 10:00:00,54.88,55.24,54.8,55.08,1748268.0,47.8167,48.1304,47.747,47.991,1748268.0
2021-08-31 10:30:00,55.07,55.11,54.9,54.96,1600697.0,47.9823,48.0171,47.8342,47.8864,1600697.0
2021-08-31 11:00:00,54.96,55.11,54.89,55.01,1100143.0,47.8864,48.0171,47.8254,47.93,1100143.0
2021-08-31 11:30:00,55.0,55.12,54.93,55.05,867004.0,47.9213,48.0258,47.8603,47.9648,867004.0
2021-08-31 12:00:00,55.05,55.1,54.97,55.0,837132.0,47.9648,48.0084,47.8951,47.9213,837132.0
2021-08-31 12:30:00,55.01,55.05,54.94,54.96,825597.0,47.93,47.9648,47.869,47.8864,825597.0
2021-08-31 13:00:00,54.95,54.99,54.84,54.97,1009553.0,47.8777,47.9126,47.7819,47.8951,1009553.0
2021-08-31 13:30:00,54.96,54.99,54.88,54.91,721836.0,47.8864,47.9126,47.8167,47.8429,721836.0
2021-08-31 14:00:00,54.91,54.99,54.82,54.85,783482.0,47.8429,47.9126,47.7644,47.7906,783482.0
2021-08-31 14:30:00,54.85,54.88,54.7,54.84,965542.0,47.7906,47.8167,47.6599,47.7819,965542.0
2021-08-31 15:00:00,54.84,54.86,54.65,54.69,962270.0,47.7819,47.7993,47.6163,47.6512,962270.0
2021-08-31 15:30:00,54.69,54.78,54.46,54.52,5123207.0,47.6512,47.7296,47.4508,47.5031,5123207.0
2021-09-01 09:30:00,54.49,54.76,54.2,54.33,2470715.0,47.4769,47.7122,47.2242,47.3375,2470715.0
2021-09-01 10:00:00,54.34,54.49,54.0,54.1,1571937.0,47.3462,47.4769,47.05,47.1371,1571937.0
2021-09-01 10:30:00,54.1,54.35,54.01,54.05,1329067.0,47.1371,47.3549,47.0587,47.0935,1329067.0
2021-09-01 11:00:00,54.05,54.18,53.94,54.01,1278207.0,47.0935,47.2068,46.9977,47.0587,1278207.0
2021-09-01 11:30:00,54.01,54.02,53.76,53.81,1266394.0,47.0587,47.0674,46.8409,46.8844,1266394.0
2021-09-01 12:00:00,53.8,54.03,53.78,54.02,713962.0,46.8757,47.0761,46.8583,47.0674,713962.0
2021-09-01 12:30:00,54.02,54.16,54.0,54.04,1190265.0,47.0674,47.1894,47.05,47.0848,1190265.0
2021-09-01 13:00:00,54.05,54.06,53.81,53.85,942010.0,47.0935,47.1023,46.8844,46.9193,942010.0
2021-09-01 13:30:00,53.86,53.96,53.71,53.87,1108551.0,46.928,47.0151,46.7973,46.9367,1108551.0
2021-09-01 14:00:00,53.86,53.9,53.6,53.68,1366116.0,46.928,46.9629,46.7015,46.7712,1366116.0
2021-09-01 14:30:00,53.68,53.74,53.6,53.69,906978.0,46.7712,46.8234,46.7015,46.7799,906978.0
2021-09-01 15:00:00,53.69,53.8,53.63,53.75,983227.0,46.7799,46.8757,46.7276,46.8322,983227.0
2021-09-01 15:30:00,53.76,53.88,53.72,53.77,2222549.0,46.8409,46.9454,46.806,46.8496,2222549.0
2021-09-02 09:30:00,54.29,55.11,54.27,55.08,3437398.0,47.3027,48.0171,47.2852,47.991,3437398.0
2021-09-02 10:00:00,55.08,55.51,55.07,55.44,2008597.0,47.991,48.3656,47.9823,48.3047,2008597.0
2021-09-02 10:30:00,55.45,55.64,55.4,55.41,1596229.0,48.3134,48.4789,48.2698,48.2785,1596229.0
2021-09-02 11:00:00,55.41,55.51,55.27,55.28,1154583.0,48.2785,48.3656,48.1565,48.1652,1154583.0
2021-09-02 11:30:00,55.28,55.52,55.24,55.5,1539434.0,48.1652,48.3744,48.1304,48.3569,1539434.0
2021-09-02 12:00:00,55.5,55.51,55.35,55.41,894425.0,48.3569,48.3656,48.2262,48.2785,894425.0
2021-09-02 12:30:00,55.41,55.46,55.34,55.41,1199669.0,48.2785,48.3221,48.2175,48.2785,1199669.0
2021-09-02 13:00:00,55.41,55.5,55.23,55.28,840347.0,48.2785,48.3569,48.1217,48.1652,840347.0
2021-09-02 13:30:00,55.27,55.4,55.27,55.33,771313.0,48.1565,48.2698,48.1565,48.2088,771313.0
2021-09-02 14:00:00,55.34,55.34,55.1,55.11,750327.0,48.2175,48.2175,48.0084,48.0171,750327.0
2021-09-02 14:30:00,55.11,55.14,55.01,55.08,828099.0,48.0171,48.0433,47.93,47.991,828099.0
2021-09-02 15:00:00,55.08,55.22,54.91,54.98,1473972.0,47.991,48.113,47.8429,47.9039,1473972.0
2021-09-02 15:30:00,54.99,55.1,54.81,55.09,2945863.0,47.9126,48.0084,47.7557,47.9997,2945863.0
2021-09-03 09:30:00,55.12,55.32,54.8,55.07,2046704.0,48.0258,48.2001,47.747,47.9823,2046704.0
2021-09-03 10:00:00,55.07,55.29,54.89,54.99,1054749.0,47.9823,48.174,47.8254,47.9126,1054749.0
2021-09-03 10:30:00,55.0,55.02,54.77,54.88,832532.0,47.9213,47.9387,47.7209,47.8167,832532.0
2021-09-03 11:00:00,54.88,54.96,54.69,54.79,927416.0,47.8167,47.8864,47.6512,47.7383,927416.0
2021-09-03 11:30:00,54.78,54.97,54.69,54.83,865664.0,47.7296,47.8951,47.6512,47.7732,865664.0
2021-09-03 12:00:00,54.83,54.83,54.59,54.69,696022.0,47.7732,47.7732,47.564,47.6512,696022.0
2021-09-03 12:30:00,54.7,54.81,54.63,54.77,527785.0,47.6599,47.7557,47.5989,47.7209,527785.0
2021-09-03 13:00:00,54.76,54.85,54.71,54.83,524219.0,47.7122,47.7906,47.6686,47.7732,524219.0
2021-09-03 13:30:00,54.83,54.9,54.78,54.85,422417.0,47.7732,47.8342,47.7296,47.7906,422417.0
2021-09-03 14:00:00,54.85,55.0,54.8,54.93,413510.0,47.7906,47.9213,47.747,47.8603,413510.0
2021-09-03 14:30:00,54.93,54.98,54.89,54.95,333556.0,47.8603,47.9039,47.8254,47.8777,333556.0
2021-09-03 15:00:00,54.95,54.98,54.83,54.85,518200.0,47.8777,47.9039,47.7732,47.7906,518200.0
2021-09-03 15:30:00,54.85,54.94,54.83,54.88,1624762.0,47.7906,47.869,47.7732,47.8167,1624762.0
2021-09-07 09:30:00,54.67,55.27,54.65,55.01,1942866.0,47.6338,48.1565,47.6163,47.93,1942866.0
2021-09-07 10:00:00,55.0,55.26,54.73,54.75,1022599.0,47.9213,48.1478,47.686,47.7035,1022599.0
2021-09-07 10:30:00,54.76,54.79,54.6,54.78,810863.0,47.7122,47.7383,47.5728,47.7296,810863.0
2021-09-07 11:00:00,54.76,54.85,54.55,54.8,576445.0,47.7122,47.7906,47.5292,47.747,576445.0
2021-09-07 11:30:00,54.8,54.85,54.58,54.61,463056.0,47.747,47.7906,47.5553,47.5815,463056.0
2021-09-07 12:00:00,54.61,54.77,54.57,54.62,388797.0,47.5815,47.7209,47.5466,47.5902,388797.0
2021-09-07 12:30:00,54.62,54.74,54.6,54.66,420094.0,47.5902,47.6947,47.5728,47.625,420094.0
2021-09-07 13:00:00,54.68,54.75,54.58,54.61,501677.0,47.6425,47.7035,47.5553,47.5815,501677.0
2021-09-07 13:30:00,54.61,54.69,54.58,54.66,421130.0,47.5815,47.6512,47.5553,47.625,421130.0
2021-09-07 14:00:00,54.66,54.66,54.47,54.51,648686.0,47.625,47.625,47.4595,47.4943,648686.0
2021-09-07 14:30:00,54.51,54.57,54.48,54.51,523926.0,47.4943,47.5466,47.4682,47.4943,523926.0
2021-09-07 15:00:00,54.51,54.59,54.5,54.54,599208.0,47.4943,47.564,47.4856,47.5205,599208.0
2021-09-07 15:30:00,54.54,54.65,54.52,54.55,1970866.0,47.5205,47.6163,47.5031,47.5292,1970866.0
2021-09-08 09:30:00,54.8,55.18,54.79,54.91,2480463.0,47.747,48.0781,47.7383,47.8429,2480463.0
2021-09-08 10:00:00,54.91,55.07,54.6,54.62,1472516.0,47.8429,47.9823,47.5728,47.5902,1472516.0
2021-09-08 10:30:00,54.62,54.63,54.21,54.23,1481904.0,47.5902,47.5989,47.233,47.2504,1481904.0
2021-09-08 11:00:00,54.23,54.48,54.17,54.4,1164487.0,47.2504,47.4682,47.1981,47.3985,1164487.0
2021-09-08 11:30:00,54.39,54.49,54.17,54.24,882731.0,47.3898,47.4769,47.1981,47.2591,882731.0
2021-09-08 12:00:00,54.23,54.52,54.2,54.47,793080.0,47.2504,47.5031,47.2242,47.4595,793080.0
2021-09-08 12:30:00,54.46,54.49,54.31,54.39,472289.0,47.4508,47.4769,47.3201,47.3898,472289.0
2021-09-08 13:00:00,54.4,54.4,54.21,54.28,474943.0,47.3985,47.3985,47.233,47.2939,474943.0
2021-09-08 13:30:00,54.28,54.29,54.2,54.22,470707.0,47.2939,47.3027,47.2242,47.2417,470707.0
2021-09-08 14:00:00,54.22,54.33,54.19,54.29,636372.0,47.2417,47.3375,47.2155,47.3027,636372.0
2021-09-08 14:30:00,54.29,54.33,54.24,54.32,465166.0,47.3027,47.3375,47.2591,47.3288,465166.0
2021-09-08 15:00:00,54.31,54.34,54.15,54.16,885705.0,47.3201,47.3462,47.1807,47.1894,885705.0
2021-09-08 15:30:00,54.16,54.25,54.01,54.04,2813415.0,47.1894,47.2678,47.0587,47.0848,2813415.0
2021-09-09 09:30:00,53.62,54.39,53.3,54.39,2620619.0,46.7189,47.3898,46.4401,47.3898,2620619.0
2021-09-09 10:00:00,54.39,54.77,54.25,54.56,1749925.0,47.3898,47.7209,47.2678,47.5379,1749925.0
2021-09-09 10:30:00,54.55,55.0,54.53,54.86,1781071.0,47.5292,47.9213,47.5118,47.7993,1781071.0
2021-09-09 11:00:00,54.85,54.96,54.52,54.52,920889.0,47.7906,47.8864,47.5031,47.5031,920889.0
2021-09-09 11:30:00,54.53,54.56,54.38,54.49,690430.0,47.5118,47.5379,47.3811,47.4769,690430.0
2021-09-09 12:00:00,54.5,54.51,54.21,54.22,622506.0,47.4856,47.4943,47.233,47.2417,622506.0
2021-09-09 12:30:00,54.23,54.39,54.19,54.27,504501.0,47.2504,47.3898,47.2155,47.2852,504501.0
2021-09-09 13:00:00,54.27,54.34,54.01,54.1,761105.0,47.2852,47.3462,47.0587,47.1371,761105.0
2021-09-09 13:30:00,54.09,54.15,53.95,54.04,794389.0,47.1284,47.1807,47.0064,47.0848,794389.0
2021-09-09 14:00:00,54.04,54.11,53.94,54.01,652417.0,47.0848,47.1458,46.9977,47.0587,652417.0
2021-09-09 14:30:00,54.01,54.09,53.9,54.04,566242.0,47.0587,47.1284,46.9629,47.0848,566242.0
2021-09-09 15:00:00,54.04,54.09,53.95,53.96,552184.0,47.0848,47.1284,47.0064,47.0151,552184.0
2021-09-09 15:30:00,53.96,54.3,53.94,54.1,2243068.0,47.0151,47.3114,46.9977,47.1371,2243068.0
2021-09-10 09:30:00,55.24,55.24,54.45,54.49,2963125.0,48.1304,48.1304,47.4421,47.4769,2963125.0
2021-09-10 10:00:00,54.49,54.49,54.24,54.3,1283697.0,47.4769,47.4769,47.2591,47.3114,1283697.0
2021-09-10 10:30:00,54.3,54.3,53.95,54.01,1272271.0,47.3114,47.3114,47.0064,47.0587,1272271.0
2021-09-10 11:00:00,54.01,54.24,53.96,54.2,856151.0,47.0587,47.2591,47.0151,47.2242,856151.0
2021-09-10 11:30:00,54.2,54.29,54.02,54.24,634733.0,47.2242,47.3027,47.0674,47.2591,634733.0
2021-09-10 12:00:00,54.24,54.35,54.18,54.29,523756.0,47.2591,47.3549,47.2068,47.3027,523756.0
2021-09-10 12:30:00,54.28,54.38,54.27,54.3,620857.0,47.2939,47.3811,47.2852,47.3114,620857.0
2021-09-10 13:00:00,54.3,54.41,54.25,54.32,525482.0,47.3114,47.4072,47.2678,47.3288,525482.0
2021-09-10 13:30:00,54.31,54.33,54.16,54.23,428383.0,47.3201,47.3375,47.1894,47.2504,428383.0
2021-09-10 14:00:00,54.23,54.3,54.17,54.18,401897.0,47.2504,47.3114,47.1981,47.2068,401897.0
2021-09-10 14:30:00,54.17,54.19,54.1,54.15,392132.0,47.1981,47.2155,47.1371,47.1807,392132.0
2021-09-10 15:00:00,54.15,54.18,54.03,54.05,507266.0,47.1807,47.2068,47.0761,47.0935,507266.0
2021-09-10 15:30:00,54.05,54.09,53.95,53.97,1756958.0,47.0935,47.1284,47.0064,47.0238,1756958.0
2021-09-13 09:30:00,54.69,55.81,54.62,55.45,3657748.0,47.6512,48.627,47.5902,48.3134,3657748.0
2021-09-13 10:00:00,55.44,55.7,55.09,55.62,2049437.0,48.3047,48.5312,47.9997,48.4615,2049437.0
2021-09-13 10:30:00,55.61,55.93,55.51,55.64,2001332.0,48.4528,48.7316,48.3656,48.4789,2001332.0
2021-09-13 11:00:00,55.65,55.76,55.32,55.55,1339772.0,48.4876,48.5835,48.2001,48.4005,1339772.0
2021-09-13 11:30:00,55.55,55.72,55.52,55.57,665032.0,48.4005,48.5486,48.3744,48.4179,665032.0
2021-09-13 12:00:00,55.56,55.63,55.4,55.42,836060.0,48.4092,48.4702,48.2698,48.2872,836060.0
2021-09-13 12:30:00,55.42,55.53,55.3,55.4,843742.0,48.2872,48.3831,48.1827,48.2698,843742.0
2021-09-13 13:00:00,55.4,55.51,55.22,55.24,596449.0,48.2698,48.3656,48.113,48.1304,596449.0
2021-09-13 13:30:00,55.24,55.32,55.17,55.23,552903.0,48.1304,48.2001,48.0694,48.1217,552903.0
2021-09-13 14:00:00,55.23,55.34,55.05,55.14,565899.0,48.1217,48.2175,47.9648,48.0433,565899.0
2021-09-13 14:30:00,55.15,55.26,55.05,55.26,604036.0,48.052,48.1478,47.9648,48.1478,604036.0
2021-09-13 15:00:00,55.25,55.25,54.95,55.25,838706.0,48.1391,48.1391,47.8777,48.1391,838706.0
2021-09-13 15:30:00,55.25,55.37,55.19,55.37,2118483.0,48.1391,48.2437,48.0868,48.2437,2118483.0
2021-09-14 09:30:00,55.69,55.77,55.02,55.03,1995946.0,48.5225,48.5922,47.9387,47.9474,1995946.0
2021-09-14 10:00:00,55.03,55.2,54.78,54.97,1784260.0,47.9474,48.0955,47.7296,47.8951,1784260.0
2021-09-14 10:30:00,54.98,55.03,54.72,54.82,1237940.0,47.9039,47.9474,47.6773,47.7644,1237940.0
2021-09-14 11:00:00,54.82,55.05,54.82,54.95,715136.0,47.7644,47.9648,47.7644,47.8777,715136.0
2021-09-14 11:30:00,54.95,54.98,54.82,54.91,631748.0,47.8777,47.9039,47.7644,47.8429,631748.0
2021-09-14 12:00:00,54.91,55.07,54.89,54.97,569784.0,47.8429,47.9823,47.8254,47.8951,569784.0
2021-09-14 12:30:00,54.98,55.03,54.83,54.86,813794.0,47.9039,47.9474,47.7732,47.7993,813794.0
2021-09-14 13:00:00,54.86,54.91,54.72,54.87,769411.0,47.7993,47.8429,47.6773,47.808,769411.0
2021-09-14 13:30:00,54.87,55.0,54.81,54.93,373402.0,47.808,47.9213,47.7557,47.8603,373402.0
2021-09-14 14:00:00,54.93,54.94,54.66,54.71,546590.0,47.8603,47.869,47.625,47.6686,546590.0
2021-09-14 14:30:00,54.7,54.73,54.58,54.63,601824.0,47.6599,47.686,47.5553,47.5989,601824.0
2021-09-14 15:00:00,54.62,54.64,54.41,54.48,856386.0,47.5902,47.6076,47.4072,47.4682,856386.0
2021-09-14 15:30:00,54.48,54.69,54.43,54.59,3197824.0,47.4682,47.6512,47.4246,47.564,3197824.0
2021-09-15 09:30:00,55.37,56.54,55.31,56.23,4202563.0,48.2437,49.2631,48.1914,48.993,4202563.0
2021-09-15 10:00:00,56.24,56.39,56.04,56.19,2071159.0,49.0017,49.1324,48.8274,48.9581,2071159.0
2021-09-15 10:30:00,56.19,56.37,55.97,56.18,1704602.0,48.9581,49.115,48.7664,48.9494,1704602.0
2021-09-15 11:00:00,56.17,56.42,56.09,56.32,1123235.0,48.9407,49.1585,48.871,49.0714,1123235.0
2021-09-15 11:30:00,56.31,56.32,56.2,56.26,762827.0,49.0627,49.0714,48.9668,49.0191,762827.0
2021-09-15 12:00:00,56.25,56.27,55.98,56.07,898433.0,49.0104,49.0278,48.7752,48.8536,898433.0
2021-09-15 12:30:00,56.07,56.22,56.04,56.16,838405.0,48.8536,48.9843,48.8274,48.932,838405.0
2021-09-15 13:00:00,56.16,56.24,56.08,56.16,591334.0,48.932,49.0017,48.8623,48.932,591334.0
2021-09-15 13:30:00,56.16,56.26,56.13,56.14,815333.0,48.932,49.0191,48.9058,48.9146,815333.0
2021-09-15 14:00:00,56.15,56.25,56.08,56.2,725355.0,48.9233,49.0104,48.8623,48.9668,725355.0
2021-09-15 14:30:00,56.2,56.3,56.15,56.2,753679.0,48.9668,49.054,48.9233,48.9668,753679.0
2021-09-15 15:00:00,56.21,56.43,56.14,56.26,1118770.0,48.9755,49.1672,48.9146,49.0191,1118770.0
2021-09-15 15:30:00,56.27,56.47,56.23,56.42,3063743.0,49.0278,49.2021,48.993,49.1585,3063743.0
2021-09-16 09:30:00,56.46,56.46,55.77,55.87,2594168.0,49.1934,49.1934,48.5922,48.6793,2594168.0
2021-09-16 10:00:00,55.86,55.96,55.66,55.8,1261181.0,48.6706,48.7577,48.4963,48.6183,1261181.0
2021-09-16 10:30:00,55.8,55.93,55.51,55.63,1021560.0,48.6183,48.7316,48.3656,48.4702,1021560.0
2021-09-16 11:00:00,55.63,55.79,55.56,55.61,838366.0,48.4702,48.6096,48.4092,48.4528,838366.0
2021-09-16 11:30:00,55.62,55.67,55.5,55.65,625736.0,48.4615,48.505,48.3569,48.4876,625736.0
2021-09-16 12:00:00,55.65,55.73,55.57,55.66,728786.0,48.4876,48.5573,48.4179,48.4963,728786.0
2021-09-16 12:30:00,55.66,55.96,55.65,55.85,1170659.0,48.4963,48.7577,48.4876,48.6619,1170659.0
2021-09-16 13:00:00,55.86,55.88,55.77,55.8,564670.0,48.6706,48.688,48.5922,48.6183,564670.0
2021-09-16 13:30:00,55.79,55.98,55.68,55.96,559894.0,48.6096,48.7752,48.5138,48.7577,559894.0
2021-09-16 14:00:00,55.96,56.1,55.9,56.01,620054.0,48.7577,48.8797,48.7054,48.8013,620054.0
2021-09-16 14:30:00,56.01,56.14,55.98,56.12,542474.0,48.8013,48.9146,48.7752,48.8971,542474.0
2021-09-16 15:00:00,56.12,56.23,56.0,56.02,703243.0,48.8971,48.993,48.7926,48.81,703243.0
2021-09-16 15:30:00,56.02,56.05,55.78,55.81,1828784.0,48.81,48.8361,48.6009,48.627,1828784.0
2021-09-17 09:30:00,55.34,56.75,55.34,55.65,5870074.0,48.2175,49.446,48.2175,48.4876,5870074.0
2021-09-17 10:00:00,55.64,55.69,55.44,55.53,1279541.0,48.4789,48.5225,48.3047,48.3831,1279541.0
2021-09-17 10:30:00,55.54,55.6,55.35,55.42,1203978.0,48.3918,48.4441,48.2262,48.2872,1203978.0
2021-09-17 11:00:00,55.43,55.57,55.33,55.39,1020479.0,48.2959,48.4179,48.2088,48.2611,1020479.0
2021-09-17 11:30:00,55.39,55.53,55.33,55.39,609062.0,48.2611,48.3831,48.2088,48.2611,609062.0
2021-09-17 12:00:00,55.38,55.46,55.3,55.39,561285.0,48.2524,48.3221,48.1827,48.2611,561285.0
2021-09-17 12:30:00,55.39,55.57,55.35,55.37,596762.0,48.2611,48.4179,48.2262,48.2437,596762.0
2021-09-17 13:00:00,55.38,55.41,55.31,55.36,573256.0,48.2524,48.2785,48.1914,48.2349,573256.0
2021-09-17 13:30:00,55.36,55.39,55.16,55.28,986977.0,48.2349,48.2611,48.0607,48.1652,986977.0
2021-09-17 14:00:00,55.27,55.35,55.2,55.26,868384.0,48.1565,48.2262,48.0955,48.1478,868384.0
2021-09-17 14:30:00,55.27,55.44,55.18,55.32,774692.0,48.1565,48.3047,48.0781,48.2001,774692.0
2021-09-17 15:00:00,55.31,55.42,55.25,55.37,794940.0,48.1914,48.2872,48.1391,48.2437,794940.0
2021-09-17 15:30:00,55.36,55.38,55.1,55.17,3025652.0,48.2349,48.2524,48.0084,48.0694,3025652.0
2021-09-20 09:30:00,53.78,54.17,53.42,54.02,3249176.0,46.8583,47.1981,46.5446,47.0674,3249176.0
2021-09-20 10:00:00,54.01,54.16,53.42,53.55,1906396.0,47.0587,47.1894,46.5446,46.6579,1906396.0
2021-09-20 10:30:00,53.54,54.16,53.46,54.03,1639719.0,46.6492,47.1894,46.5795,47.0761,1639719.0
2021-09-20 11:00:00,54.02,54.06,53.76,53.88,1156956.0,47.0674,47.1023,46.8409,46.9454,1156956.0
2021-09-20 11:30:00,53.88,53.94,53.6,53.6,1167948.0,46.9454,46.9977,46.7015,46.7015,1167948.0
2021-09-20 12:00:00,53.6,53.64,53.42,53.56,1414063.0,46.7015,46.7363,46.5446,46.6666,1414063.0
2021-09-20 12:30:00,53.55,53.62,53.26,53.28,1346844.0,46.6579,46.7189,46.4052,46.4227,1346844.0
2021-09-20 13:00:00,53.27,53.32,53.15,53.28,1053564.0,46.4139,46.4575,46.3094,46.4227,1053564.0
2021-09-20 13:30:00,53.28,53.38,53.19,53.3,963660.0,46.4227,46.5098,46.3442,46.4401,963660.0
2021-09-20 14:00:00,53.31,53.37,53.03,53.08,1032545.0,46.4488,46.5011,46.2048,46.2484,1032545.0
2021-09-20 14:30:00,53.08,53.19,52.96,53.0,1727903.0,46.2484,46.3442,46.1438,46.1787,1727903.0
2021-09-20 15:00:00,53.0,53.33,52.97,53.33,1485273.0,46.1787,46.4662,46.1525,46.4662,1485273.0
2021-09-20 15:30:00,53.34,53.77,53.26,53.69,3540168.0,46.4749,46.8496,46.4052,46.7799,3540168.0
2021-09-21 09:30:00,54.37,54.51,53.71,53.96,2731561.0,47.3724,47.4943,46.7973,47.0151,2731561.0
2021-09-21 10:00:00,53.96,53.98,53.42,53.56,1845759.0,47.0151,47.0326,46.5446,46.6666,1845759.0
2021-09-21 10:30:00,53.57,53.67,53.29,53.36,1259795.0,46.6753,46.7625,46.4314,46.4924,1259795.0
2021-09-21 11:00:00,53.35,53.59,53.25,53.47,976052.0,46.4836,46.6928,46.3965,46.5882,976052.0
2021-09-21 11:30:00,53.47,53.87,53.45,53.82,843106.0,46.5882,46.9367,46.5708,46.8932,843106.0
2021-09-21 12:00:00,53.81,54.04,53.79,53.94,1029911.0,46.8844,47.0848,46.867,46.9977,1029911.0
2021-09-21 12:30:00,53.95,53.97,53.74,53.88,523673.0,47.0064,47.0238,46.8234,46.9454,523673.0
2021-09-21 13:00:00,53.87,53.95,53.73,53.87,577066.0,46.9367,47.0064,46.8147,46.9367,577066.0
2021-09-21 13:30:00,53.88,53.97,53.7,53.75,797649.0,46.9454,47.0238,46.7886,46.8322,797649.0
2021-09-21 14:00:00,53.76,53.83,53.61,53.62,628894.0,46.8409,46.9019,46.7102,46.7189,628894.0
2021-09-21 14:30:00,53.62,53.96,53.62,53.76,649726.0,46.7189,47.0151,46.7189,46.8409,649726.0
2021-09-21 15:00:00,53.76,53.97,53.74,53.96,893809.0,46.8409,47.0238,46.8234,47.0151,893809.0
2021-09-21 15:30:00,53.95,54.0,53.62,53.62,2520667.0,47.0064,47.05,46.7189,46.7189,2520667.0
2021-09-22 09:30:00,54.43,55.25,54.37,55.22,2656040.0,47.4246,48.1391,47.3724,48.113,2656040.0
2021-09-22 10:00:00,55.23,55.37,54.96,55.01,1742388.0,48.1217,48.2437,47.8864,47.93,1742388.0
2021-09-22 10:30:00,55.01,55.27,54.85,55.27,1311337.0,47.93,48.1565,47.7906,48.1565,1311337.0
2021-09-22 11:00:00,55.27,55.35,55.2,55.33,698770.0,48.1565,48.2262,48.0955,48.2088,698770.0
2021-09-22 11:30:00,55.33,55.59,55.29,55.53,1234877.0,48.2088,48.4353,48.174,48.3831,1234877.0
2021-09-22 12:00:00,55.53,55.57,55.43,55.54,768096.0,48.3831,48.4179,48.2959,48.3918,768096.0
2021-09-22 12:30:00,55.54,55.71,55.46,55.58,1215258.0,48.3918,48.5399,48.3221,48.4266,1215258.0
2021-09-22 13:00:00,55.57,55.67,55.48,55.64,772956.0,48.4179,48.505,48.3395,48.4789,772956.0
2021-09-22 13:30:00,55.63,55.66,55.42,55.55,668098.0,48.4702,48.4963,48.2872,48.4005,668098.0
2021-09-22 14:00:00,55.54,55.91,55.39,55.82,1678752.0,48.3918,48.7142,48.2611,48.6357,1678752.0
2021-09-22 14:30:00,55.8,55.86,55.32,55.53,1721231.0,48.6183,48.6706,48.2001,48.3831,1721231.0
2021-09-22 15:00:00,55.52,55.75,55.43,55.55,2382646.0,48.3744,48.5748,48.2959,48.4005,2382646.0
2021-09-22 15:30:00,55.56,55.58,55.14,55.21,2962948.0,48.4092,48.4266,48.0433,48.1043,2962948.0
2021-09-23 09:30:00,55.42,56.23,55.28,56.23,2523698.0,48.2872,48.993,48.1652,48.993,2523698.0
2021-09-23 10:00:00,56.23,56.43,56.21,56.41,1795489.0,48.993,49.1672,48.9755,49.1498,1795489.0
2021-09-23 10:30:00,56.4,56.55,56.31,56.46,1330682.0,49.1411,49.2718,49.0627,49.1934,1330682.0
2021-09-23 11:00:00,56.45,56.79,56.42,56.74,1031004.0,49.1847,49.4809,49.1585,49.4373,1031004.0
2021-09-23 11:30:00,56.73,56.9,56.65,56.79,1068139.0,49.4286,49.5767,49.3589,49.4809,1068139.0
2021-09-23 12:00:00,56.8,57.03,56.79,57.0,1329227.0,49.4896,49.69,49.4809,49.6639,1329227.0
2021-09-23 12:30:00,57.0,57.14,56.97,57.03,1297685.0,49.6639,49.7859,49.6377,49.69,1297685.0
2021-09-23 13:00:00,57.03,57.14,57.01,57.07,1071238.0,49.69,49.7859,49.6726,49.7249,1071238.0
2021-09-23 13:30:00,57.07,57.12,56.97,57.12,776580.0,49.7249,49.7684,49.6377,49.7684,776580.0
2021-09-23 14:00:00,57.12,57.15,57.0,57.15,685621.0,49.7684,49.7946,49.6639,49.7946,685621.0
2021-09-23 14:30:00,57.14,57.24,57.09,57.19,1240987.0,49.7859,49.873,49.7423,49.8294,1240987.0
2021-09-23 15:00:00,57.19,57.24,57.01,57.12,997437.0,49.8294,49.873,49.6726,49.7684,997437.0
2021-09-23 15:30:00,57.12,57.18,57.04,57.08,2842632.0,49.7684,49.8207,49.6987,49.7336,2842632.0
2021-09-24 09:30:00,56.7,57.21,56.68,57.15,2163975.0,49.4025,49.8468,49.3851,49.7946,2163975.0
2021-09-24 10:00:00,57.15,57.5,57.07,57.47,2073489.0,49.7946,50.0995,49.7249,50.0734,2073489.0
2021-09-24 10:30:00,57.46,57.6,57.37,57.6,1745298.0,50.0647,50.1867,49.9863,50.1867,1745298.0
2021-09-24 11:00:00,57.59,57.64,57.39,57.41,1183261.0,50.1779,50.2215,50.0037,50.0211,1183261.0
2021-09-24 11:30:00,57.41,57.6,57.36,57.54,878227.0,50.0211,50.1867,49.9775,50.1344,878227.0
2021-09-24 12:00:00,57.55,57.56,57.4,57.43,759867.0,50.1431,50.1518,50.0124,50.0385,759867.0
2021-09-24 12:30:00,57.43,57.51,57.4,57.41,523729.0,50.0385,50.1082,50.0124,50.0211,523729.0
2021-09-24 13:00:00,57.4,57.48,57.38,57.44,559305.0,50.0124,50.0821,49.995,50.0472,559305.0
2021-09-24 13:30:00,57.44,57.45,57.26,57.27,768336.0,50.0472,50.056,49.8904,49.8991,768336.0
2021-09-24 14:00:00,57.28,57.52,57.24,57.52,858140.0,49.9078,50.1169,49.873,50.1169,858140.0
2021-09-24 14:30:00,57.51,57.54,57.47,57.54,482611.0,50.1082,50.1344,50.0734,50.1344,482611.0
2021-09-24 15:00:00,57.54,57.73,57.53,57.71,1594127.0,50.1344,50.2999,50.1257,50.2825,1594127.0
2021-09-24 15:30:00,57.71,57.82,57.55,57.59,3314238.0,50.2825,50.3783,50.1431,50.1779,3314238.0
2021-09-27 09:30:00,58.85,59.53,58.82,59.37,4701217.0,51.2758,51.8683,51.2496,51.7288,4701217.0
2021-09-27 10:00:00,59.37,59.45,58.89,59.27,2515251.0,51.7288,51.7985,51.3106,51.6417,2515251.0
2021-09-27 10:30:00,59.27,59.42,59.01,59.23,1957674.0,51.6417,51.7724,51.4152,51.6069,1957674.0
2021-09-27 11:00:00,59.23,59.62,59.19,59.56,2060920.0,51.6069,51.9467,51.572,51.8944,2060920.0
2021-09-27 11:30:00,59.57,59.73,59.51,59.67,1539410.0,51.9031,52.0425,51.8508,51.9902,1539410.0
2021-09-27 12:00:00,59.68,59.79,59.53,59.77,1476883.0,51.9989,52.0948,51.8683,52.0774,1476883.0
2021-09-27 12:30:00,59.78,59.8,59.53,59.56,1325333.0,52.0861,52.1035,51.8683,51.8944,1325333.0
2021-09-27 13:00:00,59.55,59.6,59.43,59.48,1453348.0,51.8857,51.9292,51.7811,51.8247,1453348.0
2021-09-27 13:30:00,59.48,59.56,59.33,59.47,1411706.0,51.8247,51.8944,51.694,51.816,1411706.0
2021-09-27 14:00:00,59.47,59.49,59.31,59.37,1452045.0,51.816,51.8334,51.6766,51.7288,1452045.0
2021-09-27 14:30:00,59.37,59.49,59.29,59.42,1022629.0,51.7288,51.8334,51.6591,51.7724,1022629.0
2021-09-27 15:00:00,59.41,59.55,59.38,59.46,1649347.0,51.7637,51.8857,51.7376,51.8073,1649347.0
2021-09-27 15:30:00,59.47,59.53,59.24,59.3,3398055.0,51.816,51.8683,51.6156,51.6679,3398055.0
2021-09-28 09:30:00,59.97,60.48,59.77,60.14,5804844.0,52.2516,52.696,52.0774,52.3997,5804844.0
2021-09-28 10:00:00,60.15,60.37,59.78,60.05,4329146.0,52.4085,52.6001,52.0861,52.3213,4329146.0
2021-09-28 10:30:00,60.04,60.45,60.0,60.29,2463922.0,52.3126,52.6698,52.2778,52.5304,2463922.0
2021-09-28 11:00:00,60.28,60.33,59.66,59.86,2031322.0,52.5217,52.5653,51.9815,52.1558,2031322.0
2021-09-28 11:30:00,59.85,59.91,59.62,59.69,1254497.0,52.1471,52.1993,51.9467,52.0077,1254497.0
2021-09-28 12:00:00,59.68,59.81,59.57,59.68,1112168.0,51.9989,52.1122,51.9031,51.9989,1112168.0
2021-09-28 12:30:00,59.69,59.7,59.51,59.58,1008677.0,52.0077,52.0164,51.8508,51.9118,1008677.0
2021-09-28 13:00:00,59.57,60.1,59.56,60.0,1889221.0,51.9031,52.3649,51.8944,52.2778,1889221.0
2021-09-28 13:30:00,60.0,60.09,59.91,60.03,1514639.0,52.2778,52.3562,52.1993,52.3039,1514639.0
2021-09-28 14:00:00,60.03,60.3,59.87,60.3,2060852.0,52.3039,52.5391,52.1645,52.5391,2060852.0
2021-09-28 14:30:00,60.29,60.36,60.07,60.31,1229471.0,52.5304,52.5914,52.3388,52.5479,1229471.0
2021-09-28 15:00:00,60.3,60.38,59.86,59.87,1732709.0,52.5391,52.6089,52.1558,52.1645,1732709.0
2021-09-28 15:30:00,59.86,60.12,59.8,59.91,4780247.0,52.1558,52.3823,52.1035,52.1993,4780247.0
2021-09-29 09:30:00,59.84,59.86,59.05,59.73,3040736.0,52.1384,52.1558,51.45,52.0425,3040736.0
2021-09-29 10:00:00,59.73,60.05,59.62,59.86,2029448.0,52.0425,52.3213,51.9467,52.1558,2029448.0
2021-09-29 10:30:00,59.86,60.15,59.6,60.0,1487628.0,52.1558,52.4085,51.9292,52.2778,1487628.0
2021-09-29 11:00:00,60.0,60.19,59.91,60.14,899418.0,52.2778,52.4433,52.1993,52.3997,899418.0
2021-09-29 11:30:00,60.15,60.15,59.78,59.96,881289.0,52.4085,52.4085,52.0861,52.2429,881289.0
2021-09-29 12:00:00,59.96,60.06,59.64,59.72,936846.0,52.2429,52.33,51.9641,52.0338,936846.0
2021-09-29 12:30:00,59.72,59.93,59.71,59.82,677099.0,52.0338,52.2168,52.0251,52.1209,677099.0
2021-09-29 13:00:00,59.82,59.92,59.7,59.82,606426.0,52.1209,52.2081,52.0164,52.1209,606426.0
2021-09-29 13:30:00,59.82,59.89,59.71,59.84,631367.0,52.1209,52.1819,52.0251,52.1384,631367.0
2021-09-29 14:00:00,59.84,60.01,59.79,60.01,1173192.0,52.1384,52.2865,52.0948,52.2865,1173192.0
2021-09-29 14:30:00,60.01,60.08,59.99,60.0,1135407.0,52.2865,52.3475,52.269,52.2778,1135407.0
2021-09-29 15:00:00,60.0,60.1,59.99,60.0,903867.0,52.2778,52.3649,52.269,52.2778,903867.0
2021-09-29 15:30:00,60.01,60.15,59.79,59.88,4056246.0,52.2865,52.4085,52.0948,52.1732,4056246.0
2021-09-30 09:30:00,60.12,60.17,59.39,59.51,2371520.0,52.3823,52.4259,51.7463,51.8508,2371520.0
2021-09-30 10:00:00,59.5,59.52,59.15,59.21,1553488.0,51.8421,51.8595,51.5372,51.5894,1553488.0
2021-09-30 10:30:00,59.2,59.42,59.03,59.08,1223644.0,51.5807,51.7724,51.4326,51.4762,1223644.0
2021-09-30 11:00:00,59.07,59.9,59.04,59.88,2126010.0,51.4675,52.1906,51.4413,52.1732,2126010.0
2021-09-30 11:30:00,59.87,59.87,59.49,59.65,1640249.0,52.1645,52.1645,51.8334,51.9728,1640249.0
2021-09-30 12:00:00,59.65,59.75,59.11,59.17,1982891.0,51.9728,52.0599,51.5023,51.5546,1982891.0
2021-09-30 12:30:00,59.17,59.51,59.1,59.34,1602735.0,51.5546,51.8508,51.4936,51.7027,1602735.0
2021-09-30 13:00:00,59.34,59.74,59.16,59.18,1598949.0,51.7027,52.0512,51.5459,51.5633,1598949.0
2021-09-30 13:30:00,59.18,59.22,59.03,59.2,1388447.0,51.5633,51.5981,51.4326,51.5807,1388447.0
2021-09-30 14:00:00,59.2,59.32,59.14,59.29,1222233.0,51.5807,51.6853,51.5284,51.6591,1222233.0
2021-09-30 14:30:00,59.28,59.54,59.26,59.33,1143861.0,51.6504,51.877,51.633,51.694,1143861.0
2021-09-30 15:00:00,59.33,59.51,59.2,59.26,1639395.0,51.694,51.8508,51.5807,51.633,1639395.0
2021-09-30 15:30:00,59.26,59.37,58.81,58.82,4566654.0,51.633,51.7288,51.2409,51.2496,4566654.0
2021-10-01 09:30:00,59.41,60.01,59.41,59.9,2848222.0,51.7637,52.2865,51.7637,52.1906,2848222.0
2021-10-01 10:00:00,59.9,60.42,59.54,59.75,1932574.0,52.1906,52.6437,51.877,52.0599,1932574.0
2021-10-01 10:30:00,59.74,59.84,59.47,59.81,1312200.0,52.0512,52.1384,51.816,52.1122,1312200.0
2021-10-01 11:00:00,59.82,60.13,59.57,59.97,1600053.0,52.1209,52.391,51.9031,52.2516,1600053.0
2021-10-01 11:30:00,59.98,60.26,59.94,60.12,989483.0,52.2603,52.5043,52.2255,52.3823,989483.0
2021-10-01 12:00:00,60.13,60.38,60.08,60.35,851287.0,52.391,52.6089,52.3475,52.5827,851287.0
2021-10-01 12:30:00,60.35,60.55,60.34,60.53,1077100.0,52.5827,52.757,52.574,52.7395,1077100.0
2021-10-01 13:00:00,60.53,60.74,60.43,60.7,1067961.0,52.7395,52.9225,52.6524,52.8877,1067961.0
2021-10-01 13:30:00,60.7,60.88,60.67,60.78,1256024.0,52.8877,53.0445,52.8615,52.9574,1256024.0
2021-10-01 14:00:00,60.79,60.95,60.79,60.91,1192616.0,52.9661,53.1055,52.9661,53.0706,1192616.0
2021-10-01 14:30:00,60.9,60.92,60.64,60.75,1046030.0,53.0619,53.0794,52.8354,52.9312,1046030.0
2021-10-01 15:00:00,60.75,60.96,60.74,60.91,1159585.0,52.9312,53.1142,52.9225,53.0706,1159585.0
2021-10-01 15:30:00,60.91,60.99,60.81,60.95,2835959.0,53.0706,53.1403,52.9835,53.1055,2835959.0
2021-10-04 09:30:00,61.35,61.91,61.13,61.83,3677633.0,53.454,53.9419,53.2623,53.8722,3677633.0
2021-10-04 10:00:00,61.82,61.87,61.12,61.22,2398178.0,53.8635,53.9071,53.2536,53.3407,2398178.0
2021-10-04 10:30:00,61.21,61.53,60.94,61.48,1985666.0,53.332,53.6108,53.0968,53.5673,1985666.0
2021-10-04 11:00:00,61.47,61.78,61.25,61.67,1667082.0,53.5586,53.8287,53.3669,53.7328,1667082.0
2021-10-04 11:30:00,61.67,62.07,61.47,62.05,2073505.0,53.7328,54.0813,53.5586,54.0639,2073505.0
2021-10-04 12:00:00,62.04,62.05,61.74,61.98,1525897.0,54.0552,54.0639,53.7938,54.0029,1525897.0
2021-10-04 12:30:00,61.98,62.02,61.56,61.61,1340004.0,54.0029,54.0378,53.637,53.6805,1340004.0
2021-10-04 13:00:00,61.61,61.74,61.43,61.65,998338.0,53.6805,53.7938,53.5237,53.7154,998338.0
2021-10-04 13:30:00,61.65,61.83,61.59,61.82,1081061.0,53.7154,53.8722,53.6631,53.8635,1081061.0
2021-10-04 14:00:00,61.83,61.9,61.63,61.7,1577986.0,53.8722,53.9332,53.698,53.759,1577986.0
2021-10-04 14:30:00,61.7,61.83,61.63,61.8,1058767.0,53.759,53.8722,53.698,53.8461,1058767.0
2021-10-04 15:00:00,61.8,61.83,61.64,61.7,1195631.0,53.8461,53.8722,53.7067,53.759,1195631.0
2021-10-04 15:30:00,61.71,62.0,61.62,61.72,5671269.0,53.7677,54.0204,53.6893,53.7764,5671269.0
2021-10-05 09:30:00,62.51,62.69,61.92,62.41,4265315.0,54.4647,54.6215,53.9506,54.3776,4265315.0
2021-10-05 10:00:00,62.41,62.7,62.37,62.57,1827721.0,54.3776,54.6303,54.3427,54.517,1827721.0
2021-10-05 10:30:00,62.58,62.66,62.23,62.27,1596366.0,54.5257,54.5954,54.2208,54.2556,1596366.0
2021-10-05 11:00:00,62.27,62.4,62.21,62.25,1289911.0,54.2556,54.3689,54.2033,54.2382,1289911.0
2021-10-05 11:30:00,62.25,62.38,61.93,61.97,1620275.0,54.2382,54.3514,53.9594,53.9942,1620275.0
2021-10-05 12:00:00,61.96,61.97,61.02,61.26,2842861.0,53.9855,53.9942,53.1665,53.3756,2842861.0
2021-10-05 12:30:00,61.26,61.61,61.19,61.6,1440563.0,53.3756,53.6805,53.3146,53.6718,1440563.0
2021-10-05 13:00:00,61.6,61.68,61.45,61.46,1094554.0,53.6718,53.7415,53.5411,53.5499,1094554.0
2021-10-05 13:30:00,61.45,61.63,61.4,61.62,1089370.0,53.5411,53.698,53.4976,53.6893,1089370.0
2021-10-05 14:00:00,61.63,61.72,61.49,61.55,1337100.0,53.698,53.7764,53.576,53.6283,1337100.0
2021-10-05 14:30:00,61.54,61.79,61.49,61.78,1057262.0,53.6196,53.8374,53.576,53.8287,1057262.0
2021-10-05 15:00:00,61.78,62.08,61.76,61.88,1935891.0,53.8287,54.0901,53.8112,53.9158,1935891.0
2021-10-05 15:30:00,61.88,61.95,61.59,61.62,2693122.0,53.9158,53.9768,53.6631,53.6893,2693122.0
2021-10-06 09:30:00,60.47,61.12,59.89,60.07,3928261.0,52.6873,53.2536,52.1819,52.3388,3928261.0
2021-10-06 10:00:00,60.06,60.17,59.75,60.04,1976784.0,52.33,52.4259,52.0599,52.3126,1976784.0
2021-10-06 10:30:00,60.04,60.23,59.77,60.13,1975726.0,52.3126,52.4782,52.0774,52.391,1975726.0
2021-10-06 11:00:00,60.14,60.36,60.02,60.11,1524444.0,52.3997,52.5914,52.2952,52.3736,1524444.0
2021-10-06 11:30:00,60.12,60.43,60.01,60.42,1241538.0,52.3823,52.6524,52.2865,52.6437,1241538.0
2021-10-06 12:00:00,60.41,60.42,59.87,59.91,1100518.0,52.635,52.6437,52.1645,52.1993,1100518.0
2021-10-06 12:30:00,59.91,60.17,59.82,60.11,1045661.0,52.1993,52.4259,52.1209,52.3736,1045661.0
2021-10-06 13:00:00,60.12,60.18,59.91,60.16,788465.0,52.3823,52.4346,52.1993,52.4172,788465.0
2021-10-06 13:30:00,60.16,60.45,60.15,60.42,922330.0,52.4172,52.6698,52.4085,52.6437,922330.0
2021-10-06 14:00:00,60.42,60.67,60.4,60.52,1313726.0,52.6437,52.8615,52.6263,52.7308,1313726.0
2021-10-06 14:30:00,60.52,60.56,60.36,60.38,1038320.0,52.7308,52.7657,52.5914,52.6089,1038320.0
2021-10-06 15:00:00,60.38,60.53,60.36,60.47,791229.0,52.6089,52.7395,52.5914,52.6873,791229.0
2021-10-06 15:30:00,60.47,60.54,60.33,60.5,2329631.0,52.6873,52.7483,52.5653,52.7134,2329631.0
2021-10-07 09:30:00,60.61,61.02,60.43,60.51,2269829.0,52.8093,53.1665,52.6524,52.7221,2269829.0
2021-10-07 10:00:00,60.51,60.71,60.14,60.66,1733615.0,52.7221,52.8964,52.3997,52.8528,1733615.0
2021-10-07 10:30:00,60.67,60.75,60.35,60.74,1391328.0,52.8615,52.9312,52.5827,52.9225,1391328.0
2021-10-07 11:00:00,60.75,60.95,60.64,60.94,1070416.0,52.9312,53.1055,52.8354,53.0968,1070416.0
2021-10-07 11:30:00,60.94,60.98,60.72,60.79,847854.0,53.0968,53.1316,52.9051,52.9661,847854.0
2021-10-07 12:00:00,60.78,60.92,60.78,60.8,714798.0,52.9574,53.0794,52.9574,52.9748,714798.0
2021-10-07 12:30:00,60.8,60.83,60.67,60.74,854660.0,52.9748,53.0009,52.8615,52.9225,854660.0
2021-10-07 13:00:00,60.74,60.86,60.71,60.86,780501.0,52.9225,53.0271,52.8964,53.0271,780501.0
2021-10-07 13:30:00,60.85,60.87,60.7,60.72,629521.0,53.0184,53.0358,52.8877,52.9051,629521.0
2021-10-07 14:00:00,60.71,60.83,60.63,60.75,794868.0,52.8964,53.0009,52.8267,52.9312,794868.0
2021-10-07 14:30:00,60.75,60.82,60.68,60.7,502627.0,52.9312,52.9922,52.8702,52.8877,502627.0
2021-10-07 15:00:00,60.69,61.08,60.64,60.87,1265609.0,52.879,53.2188,52.8354,53.0358,1265609.0
2021-10-07 15:30:00,60.87,60.92,60.56,60.66,1980056.0,53.0358,53.0794,52.7657,52.8528,1980056.0
2021-10-08 09:30:00,61.25,61.84,61.25,61.72,2384018.0,53.3669,53.8809,53.3669,53.7764,2384018.0
2021-10-08 10:00:00,61.73,62.17,61.73,62.16,1713118.0,53.7851,54.1685,53.7851,54.1598,1713118.0
2021-10-08 10:30:00,62.17,62.36,62.08,62.16,2540619.0,54.1685,54.334,54.0901,54.1598,2540619.0
2021-10-08 11:00:00,62.17,62.32,62.14,62.27,1586527.0,54.1685,54.2992,54.1423,54.2556,1586527.0
2021-10-08 11:30:00,62.26,62.29,62.05,62.07,1079720.0,54.2469,54.273,54.0639,54.0813,1079720.0
2021-10-08 12:00:00,62.06,62.08,61.87,61.88,1223888.0,54.0726,54.0901,53.9071,53.9158,1223888.0
2021-10-08 12:30:00,61.88,62.02,61.78,61.97,723046.0,53.9158,54.0378,53.8287,53.9942,723046.0
2021-10-08 13:00:00,61.98,62.07,61.88,61.9,834059.0,54.0029,54.0813,53.9158,53.9332,834059.0
2021-10-08 13:30:00,61.9,62.15,61.86,62.11,917735.0,53.9332,54.151,53.8984,54.1162,917735.0
2021-10-08 14:00:00,62.1,62.17,62.04,62.17,615032.0,54.1075,54.1685,54.0552,54.1685,615032.0
2021-10-08 14:30:00,62.17,62.27,62.09,62.26,636410.0,54.1685,54.2556,54.0988,54.2469,636410.0
2021-10-08 15:00:00,62.26,62.42,62.24,62.4,1054930.0,54.2469,54.3863,54.2295,54.3689,1054930.0
2021-10-08 15:30:00,62.4,62.41,62.16,62.2,2295102.0,54.3689,54.3776,54.1598,54.1946,2295102.0
2021-10-11 09:30:00,63.03,63.06,62.27,62.61,3995773.0,54.9178,54.9439,54.2556,54.5518,3995773.0
2021-10-11 10:00:00,62.62,62.68,62.36,62.67,1828494.0,54.5606,54.6128,54.334,54.6041,1828494.0
2021-10-11 10:30:00,62.67,62.8,62.52,62.6,1393667.0,54.6041,54.7174,54.4734,54.5431,1393667.0
2021-10-11 11:00:00,62.59,62.75,62.5,62.75,1159039.0,54.5344,54.6738,54.456,54.6738,1159039.0
2021-10-11 11:30:00,62.74,62.83,62.61,62.77,1281219.0,54.6651,54.7435,54.5518,54.6913,1281219.0
2021-10-11 12:00:00,62.76,62.77,62.36,62.43,875180.0,54.6825,54.6913,54.334,54.395,875180.0
2021-10-11 12:30:00,62.42,62.45,61.94,62.01,1897775.0,54.3863,54.4124,53.9681,54.0291,1897775.0
2021-10-11 13:00:00,62.01,62.01,61.65,61.71,945530.0,54.0291,54.0291,53.7154,53.7677,945530.0
2021-10-11 13:30:00,61.72,61.79,61.6,61.76,1013175.0,53.7764,53.8374,53.6718,53.8112,1013175.0
2021-10-11 14:00:00,61.75,61.87,61.6,61.66,852840.0,53.8025,53.9071,53.6718,53.7241,852840.0
2021-10-11 14:30:00,61.66,61.79,61.54,61.77,624941.0,53.7241,53.8374,53.6196,53.82,624941.0
2021-10-11 15:00:00,61.76,61.95,61.75,61.88,619583.0,53.8112,53.9768,53.8025,53.9158,619583.0
2021-10-11 15:30:00,61.88,61.94,61.55,61.56,2029743.0,53.9158,53.9681,53.6283,53.637,2029743.0
2021-10-12 09:30:00,61.57,61.92,61.08,61.88,2861009.0,53.6457,53.9506,53.2188,53.9158,2861009.0
2021-10-12 10:00:00,61.88,61.98,61.07,61.37,1632348.0,53.9158,54.0029,53.21,53.4714,1632348.0
2021-10-12 10:30:00,61.36,61.52,61.27,61.32,1488546.0,53.4627,53.6021,53.3843,53.4279,1488546.0
2021-10-12 11:00:00,61.36,61.56,61.26,61.43,1345116.0,53.4627,53.637,53.3756,53.5237,1345116.0
2021-10-12 11:30:00,61.42,61.48,61.29,61.37,723666.0,53.515,53.5673,53.4017,53.4714,723666.0
2021-10-12 12:00:00,61.37,61.43,61.14,61.22,749463.0,53.4714,53.5237,53.271,53.3407,749463.0
2021-10-12 12:30:00,61.22,61.23,60.85,60.94,991648.0,53.3407,53.3495,53.0184,53.0968,991648.0
2021-10-12 13:00:00,60.94,61.02,60.9,60.96,627765.0,53.0968,53.1665,53.0619,53.1142,627765.0
2021-10-12 13:30:00,60.95,61.16,60.94,61.05,693164.0,53.1055,53.2885,53.0968,53.1926,693164.0
2021-10-12 14:00:00,61.05,61.41,61.03,61.35,831687.0,53.1926,53.5063,53.1752,53.454,831687.0
2021-10-12 14:30:00,61.36,61.44,61.32,61.34,771087.0,53.4627,53.5324,53.4279,53.4453,771087.0
2021-10-12 15:00:00,61.34,61.4,61.21,61.25,817705.0,53.4453,53.4976,53.332,53.3669,817705.0
2021-10-12 15:30:00,61.24,61.3,61.0,61.23,1943008.0,53.3582,53.4104,53.1491,53.3495,1943008.0
2021-10-13 09:30:00,60.78,60.94,60.39,60.65,2004264.0,52.9574,53.0968,52.6176,52.8441,2004264.0
2021-10-13 10:00:00,60.63,60.74,60.21,60.62,1240337.0,52.8267,52.9225,52.4607,52.818,1240337.0
2021-10-13 10:30:00,60.61,60.77,60.45,60.73,869418.0,52.8093,52.9487,52.6698,52.9138,869418.0
2021-10-13 11:00:00,60.72,60.89,60.69,60.76,1032492.0,52.9051,53.0532,52.879,52.9399,1032492.0
2021-10-13 11:30:00,60.77,61.05,60.7,60.88,855938.0,52.9487,53.1926,52.8877,53.0445,855938.0
2021-10-13 12:00:00,60.88,60.95,60.84,60.92,332172.0,53.0445,53.1055,53.0096,53.0794,332172.0
2021-10-13 12:30:00,60.91,61.13,60.89,61.05,410843.0,53.0706,53.2623,53.0532,53.1926,410843.0
2021-10-13 13:00:00,61.05,61.11,60.96,61.04,482014.0,53.1926,53.2449,53.1142,53.1839,482014.0
2021-10-13 13:30:00,61.04,61.11,60.87,60.88,483126.0,53.1839,53.2449,53.0358,53.0445,483126.0
2021-10-13 14:00:00,60.87,61.11,60.85,61.05,679922.0,53.0358,53.2449,53.0184,53.1926,679922.0
2021-10-13 14:30:00,61.04,61.11,60.97,61.09,391749.0,53.1839,53.2449,53.1229,53.2275,391749.0
2021-10-13 15:00:00,61.09,61.39,61.08,61.22,843333.0,53.2275,53.4889,53.2188,53.3407,843333.0
2021-10-13 15:30:00,61.22,61.27,60.98,61.08,1754802.0,53.3407,53.3843,53.1316,53.2188,1754802.0
2021-10-14 09:30:00,61.71,61.88,61.32,61.41,1783899.0,53.7677,53.9158,53.4279,53.5063,1783899.0
2021-10-14 10:00:00,61.42,61.65,61.28,61.42,1203414.0,53.515,53.7154,53.393,53.515,1203414.0
2021-10-14 10:30:00,61.41,61.6,61.35,61.5,765803.0,53.5063,53.6718,53.454,53.5847,765803.0
2021-10-14 11:00:00,61.49,61.54,61.17,61.47,1152072.0,53.576,53.6196,53.2972,53.5586,1152072.0
2021-10-14 11:30:00,61.48,61.75,61.35,61.74,867053.0,53.5673,53.8025,53.454,53.7938,867053.0
2021-10-14 12:00:00,61.75,61.88,61.7,61.85,965897.0,53.8025,53.9158,53.759,53.8897,965897.0
2021-10-14 12:30:00,61.85,61.99,61.8,61.99,1030042.0,53.8897,54.0116,53.8461,54.0116,1030042.0
2021-10-14 13:00:00,61.99,62.15,61.95,62.15,928664.0,54.0116,54.151,53.9768,54.151,928664.0
2021-10-14 13:30:00,62.15,62.22,62.08,62.17,699978.0,54.151,54.212,54.0901,54.1685,699978.0
2021-10-14 14:00:00,62.16,62.17,61.97,62.04,650511.0,54.1598,54.1685,53.9942,54.0552,650511.0
2021-10-14 14:30:00,62.03,62.13,62.0,62.08,488363.0,54.0465,54.1336,54.0204,54.0901,488363.0
2021-10-14 15:00:00,62.08,62.09,61.9,61.91,787729.0,54.0901,54.0988,53.9332,53.9419,787729.0
2021-10-14 15:30:00,61.92,62.06,61.88,62.0,2001307.0,53.9506,54.0726,53.9158,54.0204,2001307.0
2021-10-15 09:30:00,62.73,63.07,62.67,62.88,2945553.0,54.6564,54.9526,54.6041,54.7871,2945553.0
2021-10-15 10:00:00,62.88,62.93,62.53,62.55,1036782.0,54.7871,54.8307,54.4821,54.4996,1036782.0
2021-10-15 10:30:00,62.55,62.73,62.46,62.48,801266.0,54.4996,54.6564,54.4211,54.4386,801266.0
2021-10-15 11:00:00,62.48,62.65,62.44,62.64,635704.0,54.4386,54.5867,54.4037,54.578,635704.0
2021-10-15 11:30:00,62.64,62.84,62.63,62.84,760544.0,54.578,54.7522,54.5693,54.7522,760544.0
2021-10-15 12:00:00,62.84,62.84,62.55,62.61,524680.0,54.7522,54.7522,54.4996,54.5518,524680.0
2021-10-15 12:30:00,62.61,62.73,62.49,62.66,584328.0,54.5518,54.6564,54.4473,54.5954,584328.0
2021-10-15 13:00:00,62.66,62.68,62.52,62.56,470567.0,54.5954,54.6128,54.4734,54.5083,470567.0
2021-10-15 13:30:00,62.56,62.71,62.53,62.71,442285.0,54.5083,54.639,54.4821,54.639,442285.0
2021-10-15 14:00:00,62.71,62.86,62.69,62.82,678593.0,54.639,54.7697,54.6215,54.7348,678593.0
2021-10-15 14:30:00,62.82,62.82,62.69,62.74,558252.0,54.7348,54.7348,54.6215,54.6651,558252.0
2021-10-15 15:00:00,62.73,62.75,62.58,62.67,832860.0,54.6564,54.6738,54.5257,54.6041,832860.0
2021-10-15 15:30:00,62.67,62.73,62.58,62.61,2074092.0,54.6041,54.6564,54.5257,54.5518,2074092.0
2021-10-18 09:30:00,63.09,63.11,62.61,62.97,2245389.0,54.9701,54.9875,54.5518,54.8655,2245389.0
2021-10-18 10:00:00,62.98,63.14,62.85,62.92,962778.0,54.8742,55.0136,54.761,54.8219,962778.0
2021-10-18 10:30:00,62.91,62.94,62.56,62.63,1342095.0,54.8132,54.8394,54.5083,54.5693,1342095.0
2021-10-18 11:00:00,62.63,62.89,62.51,62.76,1145401.0,54.5693,54.7958,54.4647,54.6825,1145401.0
2021-10-18 11:30:00,62.76,62.84,62.67,62.72,689471.0,54.6825,54.7522,54.6041,54.6477,689471.0
2021-10-18 12:00:00,62.73,62.88,62.65,62.84,609069.0,54.6564,54.7871,54.5867,54.7522,609069.0
2021-10-18 12:30:00,62.84,62.88,62.67,62.68,712866.0,54.7522,54.7871,54.6041,54.6128,712866.0
2021-10-18 13:00:00,62.68,62.83,62.64,62.75,813769.0,54.6128,54.7435,54.578,54.6738,813769.0
2021-10-18 13:30:00,62.76,62.77,62.41,62.42,858225.0,54.6825,54.6913,54.3776,54.3863,858225.0
2021-10-18 14:00:00,62.42,62.45,62.27,62.43,745772.0,54.3863,54.4124,54.2556,54.395,745772.0
2021-10-18 14:30:00,62.42,62.5,62.29,62.49,769558.0,54.3863,54.456,54.273,54.4473,769558.0
2021-10-18 15:00:00,62.49,62.55,62.4,62.49,799971.0,54.4473,54.4996,54.3689,54.4473,799971.0
2021-10-18 15:30:00,62.48,62.66,62.47,62.56,1732638.0,54.4386,54.5954,54.4299,54.5083,1732638.0
2021-10-19 09:30:00,62.87,63.22,62.67,63.13,2137990.0,54.7784,55.0833,54.6041,55.0049,2137990.0
2021-10-19 10:00:00,63.13,63.31,62.9,62.93,1375091.0,55.0049,55.1618,54.8045,54.8307,1375091.0
2021-10-19 10:30:00,62.93,63.07,62.83,62.99,707485.0,54.8307,54.9526,54.7435,54.8829,707485.0
2021-10-19 11:00:00,62.99,63.27,62.96,63.26,687334.0,54.8829,55.1269,54.8568,55.1182,687334.0
2021-10-19 11:30:00,63.26,63.5,63.24,63.48,1175432.0,55.1182,55.3273,55.1008,55.3099,1175432.0
2021-10-19 12:00:00,63.48,63.6,63.36,63.36,984122.0,55.3099,55.4144,55.2053,55.2053,984122.0
2021-10-19 12:30:00,63.36,63.48,63.3,63.48,575148.0,55.2053,55.3099,55.153,55.3099,575148.0
2021-10-19 13:00:00,63.48,63.61,63.4,63.55,823282.0,55.3099,55.4231,55.2402,55.3709,823282.0
2021-10-19 13:30:00,63.55,63.57,63.45,63.5,514127.0,55.3709,55.3883,55.2837,55.3273,514127.0
2021-10-19 14:00:00,63.49,63.51,63.38,63.41,582209.0,55.3186,55.336,55.2227,55.2489,582209.0
2021-10-19 14:30:00,63.41,63.58,63.27,63.54,910806.0,55.2489,55.397,55.1269,55.3621,910806.0
2021-10-19 15:00:00,63.53,63.56,63.43,63.5,773409.0,55.3534,55.3796,55.2663,55.3273,773409.0
2021-10-19 15:30:00,63.5,63.52,63.38,63.51,1849529.0,55.3273,55.3447,55.2227,55.336,1849529.0
2021-10-20 09:30:00,62.89,63.35,62.72,63.29,1973532.0,54.7958,55.1966,54.6477,55.1443,1973532.0
2021-10-20 10:00:00,63.3,63.44,63.23,63.4,934659.0,55.153,55.275,55.092,55.2402,934659.0
2021-10-20 10:30:00,63.39,63.73,63.39,63.64,1058826.0,55.2315,55.5277,55.2315,55.4493,1058826.0
2021-10-20 11:00:00,63.65,63.69,63.45,63.47,852807.0,55.458,55.4928,55.2837,55.3012,852807.0
2021-10-20 11:30:00,63.48,63.56,63.39,63.49,536880.0,55.3099,55.3796,55.2315,55.3186,536880.0
2021-10-20 12:00:00,63.49,63.64,63.47,63.62,609649.0,55.3186,55.4493,55.3012,55.4319,609649.0
2021-10-20 12:30:00,63.62,63.67,63.5,63.5,468575.0,55.4319,55.4754,55.3273,55.3273,468575.0
2021-10-20 13:00:00,63.51,63.58,63.38,63.55,738252.0,55.336,55.397,55.2227,55.3709,738252.0
2021-10-20 13:30:00,63.55,63.56,63.46,63.52,362891.0,55.3709,55.3796,55.2924,55.3447,362891.0
2021-10-20 14:00:00,63.52,63.69,63.48,63.69,435967.0,55.3447,55.4928,55.3099,55.4928,435967.0
2021-10-20 14:30:00,63.69,63.76,63.66,63.73,454771.0,55.4928,55.5538,55.4667,55.5277,454771.0
2021-10-20 15:00:00,63.74,63.82,63.69,63.79,774645.0,55.5364,55.6061,55.4928,55.58,774645.0
2021-10-20 15:30:00,63.79,63.88,63.72,63.86,1553796.0,55.58,55.6584,55.519,55.641,1553796.0
2021-10-21 09:30:00,63.47,63.62,63.27,63.49,1370754.0,55.3012,55.4319,55.1269,55.3186,1370754.0
2021-10-21 10:00:00,63.5,63.64,63.41,63.54,906996.0,55.3273,55.4493,55.2489,55.3621,906996.0
2021-10-21 10:30:00,63.54,63.58,63.2,63.22,762710.0,55.3621,55.397,55.0659,55.0833,762710.0
2021-10-21 11:00:00,63.21,63.22,62.48,62.71,1976542.0,55.0746,55.0833,54.4386,54.639,1976542.0
2021-10-21 11:30:00,62.71,62.9,62.65,62.88,807952.0,54.639,54.8045,54.5867,54.7871,807952.0
2021-10-21 12:00:00,62.88,62.94,62.71,62.85,526146.0,54.7871,54.8394,54.639,54.761,526146.0
2021-10-21 12:30:00,62.85,62.86,62.69,62.74,479202.0,54.761,54.7697,54.6215,54.6651,479202.0
2021-10-21 13:00:00,62.73,62.78,62.61,62.63,637875.0,54.6564,54.7,54.5518,54.5693,637875.0
2021-10-21 13:30:00,62.63,62.63,62.34,62.42,788861.0,54.5693,54.5693,54.3166,54.3863,788861.0
2021-10-21 14:00:00,62.42,62.64,62.41,62.6,638094.0,54.3863,54.578,54.3776,54.5431,638094.0
2021-10-21 14:30:00,62.59,62.67,62.51,62.62,536412.0,54.5344,54.6041,54.4647,54.5606,536412.0
2021-10-21 15:00:00,62.62,62.83,62.62,62.7,751651.0,54.5606,54.7435,54.5606,54.6303,751651.0
2021-10-21 15:30:00,62.7,62.78,62.67,62.69,1945775.0,54.6303,54.7,54.6041,54.6215,1945775.0
2021-10-22 09:30:00,62.77,63.22,62.7,62.97,1769835.0,54.6913,55.0833,54.6303,54.8655,1769835.0
2021-10-22 10:00:00,62.97,63.05,62.64,62.99,1011407.0,54.8655,54.9352,54.578,54.8829,1011407.0
2021-10-22 10:30:00,63.0,63.06,62.73,62.78,700227.0,54.8916,54.9439,54.6564,54.7,700227.0
2021-10-22 11:00:00,62.78,63.04,62.73,62.79,731079.0,54.7,54.9265,54.6564,54.7087,731079.0
2021-10-22 11:30:00,62.79,62.79,62.34,62.44,1028105.0,54.7087,54.7087,54.3166,54.4037,1028105.0
2021-10-22 12:00:00,62.44,62.7,62.43,62.69,656846.0,54.4037,54.6303,54.395,54.6215,656846.0
2021-10-22 12:30:00,62.69,62.87,62.66,62.78,493458.0,54.6215,54.7784,54.5954,54.7,493458.0
2021-10-22 13:00:00,62.78,62.96,62.74,62.85,663627.0,54.7,54.8568,54.6651,54.761,663627.0
2021-10-22 13:30:00,62.86,63.1,62.85,62.98,571145.0,54.7697,54.9788,54.761,54.8742,571145.0
2021-10-22 14:00:00,62.97,63.04,62.89,63.02,605041.0,54.8655,54.9265,54.7958,54.9091,605041.0
2021-10-22 14:30:00,63.01,63.1,62.95,62.97,627145.0,54.9004,54.9788,54.8481,54.8655,627145.0
2021-10-22 15:00:00,62.97,63.05,62.89,63.05,540136.0,54.8655,54.9352,54.7958,54.9352,540136.0
2021-10-22 15:30:00,63.05,63.19,63.04,63.12,1672621.0,54.9352,55.0572,54.9265,54.9962,1672621.0
2021-10-25 09:30:00,63.72,64.27,63.58,64.14,3106941.0,55.519,55.9982,55.397,55.8849,3106941.0
2021-10-25 10:00:00,64.14,64.42,64.14,64.17,1374220.0,55.8849,56.1289,55.8849,55.9111,1374220.0
2021-10-25 10:30:00,64.18,64.2,63.98,64.15,755931.0,55.9198,55.9372,55.7455,55.8936,755931.0
2021-10-25 11:00:00,64.16,64.31,64.04,64.26,732333.0,55.9024,56.033,55.7978,55.9895,732333.0
2021-10-25 11:30:00,64.25,64.27,64.11,64.14,637081.0,55.9808,55.9982,55.8588,55.8849,637081.0
2021-10-25 12:00:00,64.14,64.16,63.89,63.93,699486.0,55.8849,55.9024,55.6671,55.702,699486.0
2021-10-25 12:30:00,63.93,64.16,63.75,64.04,1285907.0,55.702,55.9024,55.5451,55.7978,1285907.0
2021-10-25 13:00:00,64.04,64.17,64.02,64.14,568782.0,55.7978,55.9111,55.7804,55.8849,568782.0
2021-10-25 13:30:00,64.14,64.14,64.02,64.13,460675.0,55.8849,55.8849,55.7804,55.8762,460675.0
2021-10-25 14:00:00,64.13,64.22,64.02,64.21,672100.0,55.8762,55.9546,55.7804,55.9459,672100.0
2021-10-25 14:30:00,64.2,64.27,64.14,64.25,698240.0,55.9372,55.9982,55.8849,55.9808,698240.0
2021-10-25 15:00:00,64.25,64.28,64.18,64.26,869370.0,55.9808,56.0069,55.9198,55.9895,869370.0
2021-10-25 15:30:00,64.26,64.39,64.19,64.37,2761100.0,55.9895,56.1028,55.9285,56.0853,2761100.0
2021-10-26 09:30:00,64.49,65.22,64.36,65.17,4694797.0,56.1899,56.8259,56.0766,56.7824,4694797.0
2021-10-26 10:00:00,65.16,65.39,65.06,65.25,1810612.0,56.7736,56.974,56.6865,56.8521,1810612.0
2021-10-26 10:30:00,65.24,65.38,65.14,65.34,1197881.0,56.8434,56.9653,56.7562,56.9305,1197881.0
2021-10-26 11:00:00,65.34,65.39,65.2,65.33,979230.0,56.9305,56.974,56.8085,56.9218,979230.0
2021-10-26 11:30:00,65.33,65.46,65.26,65.29,862955.0,56.9218,57.035,56.8608,56.8869,862955.0
2021-10-26 12:00:00,65.3,65.44,65.23,65.38,1275689.0,56.8956,57.0176,56.8346,56.9653,1275689.0
2021-10-26 12:30:00,65.39,65.43,65.03,65.22,1177022.0,56.974,57.0089,56.6604,56.8259,1177022.0
2021-10-26 13:00:00,65.21,65.33,65.17,65.27,767903.0,56.8172,56.9218,56.7824,56.8695,767903.0
2021-10-26 13:30:00,65.27,65.49,65.24,65.46,954716.0,56.8695,57.0612,56.8434,57.035,954716.0
2021-10-26 14:00:00,65.46,65.82,65.45,65.81,1559431.0,57.035,57.3487,57.0263,57.34,1559431.0
2021-10-26 14:30:00,65.81,65.93,65.77,65.81,1237182.0,57.34,57.4445,57.3051,57.34,1237182.0
2021-10-26 15:00:00,65.82,65.94,65.79,65.81,1544176.0,57.3487,57.4533,57.3226,57.34,1544176.0
2021-10-26 15:30:00,65.81,65.92,65.74,65.84,3288318.0,57.34,57.4358,57.279,57.3661,3288318.0
2021-10-27 09:30:00,65.16,65.25,64.54,64.91,2692307.0,56.7736,56.8521,56.2334,56.5558,2692307.0
2021-10-27 10:00:00,64.9,65.25,64.69,64.71,1467647.0,56.5471,56.8521,56.3641,56.3816,1467647.0
2021-10-27 10:30:00,64.7,64.89,64.4,64.54,1653988.0,56.3729,56.5384,56.1115,56.2334,1653988.0
2021-10-27 11:00:00,64.54,64.81,64.44,64.55,1052705.0,56.2334,56.4687,56.1463,56.2422,1052705.0
2021-10-27 11:30:00,64.56,64.67,64.43,64.5,969626.0,56.2509,56.3467,56.1376,56.1986,969626.0
2021-10-27 12:00:00,64.52,64.58,64.38,64.56,808781.0,56.216,56.2683,56.094,56.2509,808781.0
2021-10-27 12:30:00,64.56,64.57,64.24,64.35,1047311.0,56.2509,56.2596,55.9721,56.0679,1047311.0
2021-10-27 13:00:00,64.34,64.39,64.25,64.26,618754.0,56.0592,56.1028,55.9808,55.9895,618754.0
2021-10-27 13:30:00,64.26,64.39,64.15,64.39,792318.0,55.9895,56.1028,55.8936,56.1028,792318.0
2021-10-27 14:00:00,64.39,64.46,64.33,64.37,708933.0,56.1028,56.1637,56.0505,56.0853,708933.0
2021-10-27 14:30:00,64.37,64.38,64.19,64.22,697971.0,56.0853,56.094,55.9285,55.9546,697971.0
2021-10-27 15:00:00,64.22,64.23,63.97,64.22,1529311.0,55.9546,55.9633,55.7368,55.9546,1529311.0
2021-10-27 15:30:00,64.21,64.35,64.11,64.13,2919362.0,55.9459,56.0679,55.8588,55.8762,2919362.0
2021-10-28 09:30:00,63.82,64.47,63.82,63.96,2016323.0,55.6061,56.1725,55.6061,55.7281,2016323.0
2021-10-28 10:00:00,63.95,63.98,63.63,63.97,1305204.0,55.7194,55.7455,55.4406,55.7368,1305204.0
2021-10-28 10:30:00,63.97,63.97,63.72,63.85,891934.0,55.7368,55.7368,55.519,55.6323,891934.0
2021-10-28 11:00:00,63.86,63.92,63.65,63.79,753290.0,55.641,55.6932,55.458,55.58,753290.0
2021-10-28 11:30:00,63.8,63.96,63.72,63.76,633606.0,55.5887,55.7281,55.519,55.5538,633606.0
2021-10-28 12:00:00,63.77,63.87,63.72,63.74,543030.0,55.5625,55.6497,55.519,55.5364,543030.0
2021-10-28 12:30:00,63.74,63.96,63.63,63.87,958668.0,55.5364,55.7281,55.4406,55.6497,958668.0
2021-10-28 13:00:00,63.88,63.91,63.8,63.86,427139.0,55.6584,55.6845,55.5887,55.641,427139.0
2021-10-28 13:30:00,63.86,64.1,63.85,64.06,934969.0,55.641,55.8501,55.6323,55.8152,934969.0
2021-10-28 14:00:00,64.06,64.44,64.05,64.34,879983.0,55.8152,56.1463,55.8065,56.0592,879983.0
2021-10-28 14:30:00,64.34,64.36,64.23,64.3,735087.0,56.0592,56.0766,55.9633,56.0243,735087.0
2021-10-28 15:00:00,64.3,64.37,64.19,64.25,858746.0,56.0243,56.0853,55.9285,55.9808,858746.0
2021-10-28 15:30:00,64.25,64.46,64.24,64.31,2055079.0,55.9808,56.1637,55.9721,56.033,2055079.0
2021-10-29 09:30:00,65.05,65.36,64.77,64.93,3942581.0,56.6778,56.9479,56.4338,56.5732,3942581.0
2021-10-29 10:00:00,64.93,65.13,64.4,64.59,2179246.0,56.5732,56.7475,56.1115,56.277,2179246.0
2021-10-29 10:30:00,64.58,65.0,64.53,64.95,1087643.0,56.2683,56.6342,56.2247,56.5907,1087643.0
2021-10-29 11:00:00,64.95,65.03,64.77,64.85,767800.0,56.5907,56.6604,56.4338,56.5035,767800.0
2021-10-29 11:30:00,64.84,64.86,64.37,64.48,1299760.0,56.4948,56.5123,56.0853,56.1812,1299760.0
2021-10-29 12:00:00,64.48,64.88,64.45,64.78,1008211.0,56.1812,56.5297,56.155,56.4426,1008211.0
2021-10-29 12:30:00,64.8,64.91,64.63,64.67,613865.0,56.46,56.5558,56.3119,56.3467,613865.0
2021-10-29 13:00:00,64.67,64.7,64.43,64.48,516325.0,56.3467,56.3729,56.1376,56.1812,516325.0
2021-10-29 13:30:00,64.48,64.63,64.42,64.58,569921.0,56.1812,56.3119,56.1289,56.2683,569921.0
2021-10-29 14:00:00,64.58,64.74,64.48,64.52,649088.0,56.2683,56.4077,56.1812,56.216,649088.0
2021-10-29 14:30:00,64.51,64.55,64.4,64.5,600894.0,56.2073,56.2422,56.1115,56.1986,600894.0
2021-10-29 15:00:00,64.49,64.53,64.33,64.34,889451.0,56.1899,56.2247,56.0505,56.0592,889451.0
2021-10-29 15:30:00,64.35,64.74,64.33,64.47,2698266.0,56.0679,56.4077,56.0505,56.1725,2698266.0
2021-11-01 09:30:00,65.06,65.92,65.02,65.52,2786937.0,56.6865,57.4358,56.6517,57.0873,2786937.0
2021-11-01 10:00:00,65.52,65.71,65.21,65.67,1233290.0,57.0873,57.2529,56.8172,57.218,1233290.0
2021-11-01 10:30:00,65.68,65.79,65.58,65.76,1021587.0,57.2267,57.3226,57.1396,57.2964,1021587.0
2021-11-01 11:00:00,65.76,65.83,65.69,65.8,776291.0,57.2964,57.3574,57.2354,57.3313,776291.0
2021-11-01 11:30:00,65.8,65.99,65.8,65.98,1773407.0,57.3313,57.4968,57.3313,57.4881,1773407.0
2021-11-01 12:00:00,65.99,66.08,65.75,65.79,1177499.0,57.4968,57.5752,57.2877,57.3226,1177499.0
2021-11-01 12:30:00,65.79,65.93,65.68,65.92,580720.0,57.3226,57.4445,57.2267,57.4358,580720.0
2021-11-01 13:00:00,65.92,65.94,65.68,65.7,663212.0,57.4358,57.4533,57.2267,57.2441,663212.0
2021-11-01 13:30:00,65.69,65.85,65.68,65.69,523485.0,57.2354,57.3748,57.2267,57.2354,523485.0
2021-11-01 14:00:00,65.69,65.82,65.62,65.8,592860.0,57.2354,57.3487,57.1744,57.3313,592860.0
2021-11-01 14:30:00,65.79,65.94,65.77,65.91,525466.0,57.3226,57.4533,57.3051,57.4271,525466.0
2021-11-01 15:00:00,65.91,65.91,65.63,65.63,675514.0,57.4271,57.4271,57.1832,57.1832,675514.0
2021-11-01 15:30:00,65.64,65.79,65.51,65.62,2154535.0,57.1919,57.3226,57.0786,57.1744,2154535.0
2021-11-02 09:30:00,65.03,65.36,64.66,65.19,2086753.0,56.6604,56.9479,56.338,56.7998,2086753.0
2021-11-02 10:00:00,65.19,65.45,64.94,65.01,1179351.0,56.7998,57.0263,56.582,56.643,1179351.0
2021-11-02 10:30:00,65.01,65.15,64.87,64.88,982669.0,56.643,56.7649,56.521,56.5297,982669.0
2021-11-02 11:00:00,64.88,65.09,64.84,65.07,590186.0,56.5297,56.7127,56.4948,56.6952,590186.0
2021-11-02 11:30:00,65.07,65.1,64.75,64.77,726148.0,56.6952,56.7214,56.4164,56.4338,726148.0
2021-11-02 12:00:00,64.77,64.98,64.76,64.94,648426.0,56.4338,56.6168,56.4251,56.582,648426.0
2021-11-02 12:30:00,64.95,65.04,64.85,64.89,645979.0,56.5907,56.6691,56.5035,56.5384,645979.0
2021-11-02 13:00:00,64.89,65.04,64.85,64.98,481275.0,56.5384,56.6691,56.5035,56.6168,481275.0
2021-11-02 13:30:00,64.98,65.04,64.89,64.89,466359.0,56.6168,56.6691,56.5384,56.5384,466359.0
2021-11-02 14:00:00,64.89,64.96,64.82,64.85,644831.0,56.5384,56.5994,56.4774,56.5035,644831.0
2021-11-02 14:30:00,64.84,64.89,64.78,64.83,564965.0,56.4948,56.5384,56.4426,56.4861,564965.0
2021-11-02 15:00:00,64.83,64.93,64.8,64.92,633157.0,56.4861,56.5732,56.46,56.5645,633157.0
2021-11-02 15:30:00,64.92,64.93,64.79,64.82,1707730.0,56.5645,56.5732,56.4513,56.4774,1707730.0
2021-11-03 09:30:00,64.04,64.32,63.66,64.03,2037544.0,55.7978,56.0418,55.4667,55.7891,2037544.0
2021-11-03 10:00:00,64.04,64.45,64.0,64.37,756565.0,55.7978,56.155,55.7629,56.0853,756565.0
2021-11-03 10:30:00,64.36,64.36,64.12,64.14,716670.0,56.0766,56.0766,55.8675,55.8849,716670.0
2021-11-03 11:00:00,64.14,64.17,64.0,64.14,608550.0,55.8849,55.9111,55.7629,55.8849,608550.0
2021-11-03 11:30:00,64.13,64.27,64.06,64.13,540267.0,55.8762,55.9982,55.8152,55.8762,540267.0
2021-11-03 12:00:00,64.13,64.15,63.99,64.0,429821.0,55.8762,55.8936,55.7542,55.7629,429821.0
2021-11-03 12:30:00,63.99,64.11,63.97,64.02,453154.0,55.7542,55.8588,55.7368,55.7804,453154.0
2021-11-03 13:00:00,64.02,64.05,63.93,63.98,355759.0,55.7804,55.8065,55.702,55.7455,355759.0
2021-11-03 13:30:00,63.98,63.99,63.8,63.84,470892.0,55.7455,55.7542,55.5887,55.6235,470892.0
2021-11-03 14:00:00,63.83,64.22,63.82,64.1,1123921.0,55.6148,55.9546,55.6061,55.8501,1123921.0
2021-11-03 14:30:00,64.11,64.18,63.92,63.92,1244169.0,55.8588,55.9198,55.6932,55.6932,1244169.0
2021-11-03 15:00:00,63.93,64.12,63.92,64.01,1026341.0,55.702,55.8675,55.6932,55.7717,1026341.0
2021-11-03 15:30:00,64.0,64.03,63.73,63.93,2161220.0,55.7629,55.7891,55.5277,55.702,2161220.0
2021-11-04 09:30:00,64.67,64.89,64.35,64.64,1681209.0,56.3467,56.5384,56.0679,56.3206,1681209.0
2021-11-04 10:00:00,64.64,64.74,64.22,64.3,1257768.0,56.3206,56.4077,55.9546,56.0243,1257768.0
2021-11-04 10:30:00,64.3,64.71,64.29,64.67,1165337.0,56.0243,56.3816,56.0156,56.3467,1165337.0
2021-11-04 11:00:00,64.67,64.78,64.42,64.53,954850.0,56.3467,56.4426,56.1289,56.2247,954850.0
2021-11-04 11:30:00,64.53,64.75,64.43,64.56,711807.0,56.2247,56.4164,56.1376,56.2509,711807.0
2021-11-04 12:00:00,64.56,64.67,64.33,64.34,687550.0,56.2509,56.3467,56.0505,56.0592,687550.0
2021-11-04 12:30:00,64.35,64.45,64.32,64.34,491695.0,56.0679,56.155,56.0418,56.0592,491695.0
2021-11-04 13:00:00,64.34,64.35,64.14,64.25,711363.0,56.0592,56.0679,55.8849,55.9808,711363.0
2021-11-04 13:30:00,64.26,64.29,64.07,64.15,508758.0,55.9895,56.0156,55.8239,55.8936,508758.0
2021-11-04 14:00:00,64.16,64.25,64.02,64.12,773503.0,55.9024,55.9808,55.7804,55.8675,773503.0
2021-11-04 14:30:00,64.11,64.21,64.01,64.18,597046.0,55.8588,55.9459,55.7717,55.9198,597046.0
2021-11-04 15:00:00,64.18,64.39,63.83,64.36,1070138.0,55.9198,56.1028,55.6148,56.0766,1070138.0
2021-11-04 15:30:00,64.36,64.47,64.27,64.42,2338658.0,56.0766,56.1725,55.9982,56.1289,2338658.0
2021-11-05 09:30:00,65.05,65.09,64.57,64.6,2009556.0,56.6778,56.7127,56.2596,56.2857,2009556.0
2021-11-05 10:00:00,64.6,64.83,64.56,64.69,940663.0,56.2857,56.4861,56.2509,56.3641,940663.0
2021-11-05 10:30:00,64.69,65.03,64.68,64.95,917149.0,56.3641,56.6604,56.3554,56.5907,917149.0
2021-11-05 11:00:00,64.96,65.18,64.93,65.08,703112.0,56.5994,56.7911,56.5732,56.7039,703112.0
2021-11-05 11:30:00,65.09,65.15,65.01,65.1,662487.0,56.7127,56.7649,56.643,56.7214,662487.0
2021-11-05 12:00:00,65.09,65.14,65.01,65.06,799592.0,56.7127,56.7562,56.643,56.6865,799592.0
2021-11-05 12:30:00,65.06,65.29,64.98,65.25,653233.0,56.6865,56.8869,56.6168,56.8521,653233.0
2021-11-05 13:00:00,65.25,65.28,65.03,65.05,629198.0,56.8521,56.8782,56.6604,56.6778,629198.0
2021-11-05 13:30:00,65.04,65.18,65.03,65.17,456156.0,56.6691,56.7911,56.6604,56.7824,456156.0
2021-11-05 14:00:00,65.17,65.29,65.14,65.25,646758.0,56.7824,56.8869,56.7562,56.8521,646758.0
2021-11-05 14:30:00,65.24,65.33,65.15,65.23,1010521.0,56.8434,56.9218,56.7649,56.8346,1010521.0
2021-11-05 15:00:00,65.23,65.25,64.96,64.99,1049867.0,56.8346,56.8521,56.5994,56.6255,1049867.0
2021-11-05 15:30:00,65.0,65.15,64.92,65.01,1924118.0,56.6342,56.7649,56.5645,56.643,1924118.0
2021-11-08 09:30:00,65.55,66.38,65.38,66.11,2654358.0,57.1135,57.8366,56.9653,57.6014,2654358.0
2021-11-08 10:00:00,66.11,66.26,65.99,66.01,1022682.0,57.6014,57.7321,57.4968,57.5142,1022682.0
2021-11-08 10:30:00,66.01,66.19,65.99,66.03,1045451.0,57.5142,57.6711,57.4968,57.5317,1045451.0
2021-11-08 11:00:00,66.03,66.1,65.91,65.98,655665.0,57.5317,57.5927,57.4271,57.4881,655665.0
2021-11-08 11:30:00,65.97,66.09,65.89,65.92,643062.0,57.4794,57.584,57.4097,57.4358,643062.0
2021-11-08 12:00:00,65.92,65.92,65.74,65.88,528521.0,57.4358,57.4358,57.279,57.401,528521.0
2021-11-08 12:30:00,65.88,65.91,65.8,65.84,338412.0,57.401,57.4271,57.3313,57.3661,338412.0
2021-11-08 13:00:00,65.84,65.86,65.7,65.73,415612.0,57.3661,57.3836,57.2441,57.2703,415612.0
2021-11-08 13:30:00,65.73,65.75,65.42,65.55,485127.0,57.2703,57.2877,57.0002,57.1135,485127.0
2021-11-08 14:00:00,65.56,65.67,65.52,65.65,394323.0,57.1222,57.218,57.0873,57.2006,394323.0
2021-11-08 14:30:00,65.66,65.7,65.6,65.66,476705.0,57.2093,57.2441,57.157,57.2093,476705.0
2021-11-08 15:00:00,65.66,65.69,65.55,65.59,622020.0,57.2093,57.2354,57.1135,57.1483,622020.0
2021-11-08 15:30:00,65.6,65.77,65.6,65.73,1349667.0,57.157,57.3051,57.157,57.2703,1349667.0
2021-11-09 09:30:00,65.77,65.98,65.34,65.43,2337728.0,57.3051,57.4881,56.9305,57.0089,2337728.0
2021-11-09 10:00:00,65.44,65.59,65.31,65.53,1072289.0,57.0176,57.1483,56.9043,57.096,1072289.0
2021-11-09 10:30:00,65.53,65.65,65.42,65.57,732500.0,57.096,57.2006,57.0002,57.1309,732500.0
2021-11-09 11:00:00,65.58,65.79,65.55,65.65,817153.0,57.1396,57.3226,57.1135,57.2006,817153.0
2021-11-09 11:30:00,65.66,65.74,65.56,65.58,1047644.0,57.2093,57.279,57.1222,57.1396,1047644.0
2021-11-09 12:00:00,65.57,65.78,65.42,65.72,660358.0,57.1309,57.3139,57.0002,57.2616,660358.0
2021-11-09 12:30:00,65.72,65.93,65.72,65.87,603195.0,57.2616,57.4445,57.2616,57.3923,603195.0
2021-11-09 13:00:00,65.87,65.9,65.81,65.87,522711.0,57.3923,57.4184,57.34,57.3923,522711.0
2021-11-09 13:30:00,65.87,66.01,65.86,65.95,646891.0,57.3923,57.5142,57.3836,57.462,646891.0
2021-11-09 14:00:00,65.95,66.25,65.94,66.16,1030821.0,57.462,57.7234,57.4533,57.6449,1030821.0
2021-11-09 14:30:00,66.16,66.37,66.14,66.35,1026595.0,57.6449,57.8279,57.6275,57.8105,1026595.0
2021-11-09 15:00:00,66.34,66.35,66.22,66.23,896224.0,57.8018,57.8105,57.6972,57.7059,896224.0
2021-11-09 15:30:00,66.23,66.37,66.2,66.36,2439296.0,57.7059,57.8279,57.6798,57.8192,2439296.0
2021-11-10 09:30:00,65.31,65.68,64.83,65.2,2133648.0,57.6845,58.0113,57.2605,57.5873,2133648.0
2021-11-10 10:00:00,65.21,65.22,64.79,64.94,1356821.0,57.5961,57.605,57.2252,57.3577,1356821.0
2021-11-10 10:30:00,64.94,65.04,64.31,64.36,1451812.0,57.3577,57.446,56.8012,56.8454,1451812.0
2021-11-10 11:00:00,64.37,64.55,64.3,64.43,1148489.0,56.8542,57.0132,56.7924,56.9072,1148489.0
2021-11-10 11:30:00,64.42,64.63,64.35,64.61,562769.0,56.8984,57.0839,56.8365,57.0662,562769.0
2021-11-10 12:00:00,64.61,64.64,64.33,64.36,572462.0,57.0662,57.0927,56.8189,56.8454,572462.0
2021-11-10 12:30:00,64.36,64.41,64.2,64.29,698470.0,56.8454,56.8895,56.7041,56.7836,698470.0
2021-11-10 13:00:00,64.28,64.37,64.16,64.27,707978.0,56.7747,56.8542,56.6687,56.7659,707978.0
2021-11-10 13:30:00,64.28,64.38,63.85,63.89,945214.0,56.7747,56.863,56.3949,56.4303,945214.0
2021-11-10 14:00:00,63.89,64.0,63.8,63.81,664409.0,56.4303,56.5274,56.3508,56.3596,664409.0
2021-11-10 14:30:00,63.81,64.1,63.77,64.0,1070148.0,56.3596,56.6157,56.3243,56.5274,1070148.0
2021-11-10 15:00:00,64.0,64.35,63.91,64.29,780298.0,56.5274,56.8365,56.4479,56.7836,780298.0
2021-11-10 15:30:00,64.3,64.3,64.02,64.2,1983269.0,56.7924,56.7924,56.5451,56.7041,1983269.0
2021-11-11 09:30:00,64.2,64.5,64.02,64.37,1224538.0,56.7041,56.969,56.5451,56.8542,1224538.0
2021-11-11 10:00:00,64.38,64.73,64.38,64.41,816372.0,56.863,57.1722,56.863,56.8895,816372.0
2021-11-11 10:30:00,64.41,64.7,64.32,64.64,693321.0,56.8895,57.1457,56.8101,57.0927,693321.0
2021-11-11 11:00:00,64.64,64.74,64.58,64.63,579704.0,57.0927,57.181,57.0397,57.0839,579704.0
2021-11-11 11:30:00,64.62,64.75,64.57,64.64,617298.0,57.075,57.1898,57.0309,57.0927,617298.0
2021-11-11 12:00:00,64.64,64.71,64.55,64.69,570843.0,57.0927,57.1545,57.0132,57.1369,570843.0
2021-11-11 12:30:00,64.69,64.83,64.67,64.72,424675.0,57.1369,57.2605,57.1192,57.1633,424675.0
2021-11-11 13:00:00,64.72,64.77,64.55,64.61,470040.0,57.1633,57.2075,57.0132,57.0662,470040.0
2021-11-11 13:30:00,64.61,64.64,64.51,64.54,367072.0,57.0662,57.0927,56.9779,57.0044,367072.0
2021-11-11 14:00:00,64.54,64.56,64.35,64.38,505182.0,57.0044,57.022,56.8365,56.863,505182.0
2021-11-11 14:30:00,64.38,64.4,64.29,64.34,466772.0,56.863,56.8807,56.7836,56.8277,466772.0
2021-11-11 15:00:00,64.35,64.45,64.34,64.4,458534.0,56.8365,56.9249,56.8277,56.8807,458534.0
2021-11-11 15:30:00,64.39,64.4,64.25,64.31,1412006.0,56.8719,56.8807,56.7482,56.8012,1412006.0
2021-11-12 09:30:00,63.96,64.37,63.87,64.08,1491644.0,56.4921,56.8542,56.4126,56.5981,1491644.0
2021-11-12 10:00:00,64.09,64.18,63.9,64.09,909802.0,56.6069,56.6864,56.4391,56.6069,909802.0
2021-11-12 10:30:00,64.09,64.11,63.95,64.0,568656.0,56.6069,56.6246,56.4833,56.5274,568656.0
2021-11-12 11:00:00,64.0,64.13,63.92,64.03,585261.0,56.5274,56.6422,56.4568,56.5539,585261.0
2021-11-12 11:30:00,64.03,64.13,63.93,63.95,718439.0,56.5539,56.6422,56.4656,56.4833,718439.0
2021-11-12 12:00:00,63.95,64.01,63.78,63.81,559545.0,56.4833,56.5362,56.3331,56.3596,559545.0
2021-11-12 12:30:00,63.82,63.82,63.68,63.72,600616.0,56.3684,56.3684,56.2448,56.2801,600616.0
2021-11-12 13:00:00,63.72,63.79,63.63,63.77,489948.0,56.2801,56.3419,56.2006,56.3243,489948.0
2021-11-12 13:30:00,63.78,63.8,63.58,63.69,609587.0,56.3331,56.3508,56.1565,56.2536,609587.0
2021-11-12 14:00:00,63.68,63.75,63.63,63.69,489208.0,56.2448,56.3066,56.2006,56.2536,489208.0
2021-11-12 14:30:00,63.7,63.76,63.66,63.67,441570.0,56.2624,56.3154,56.2271,56.2359,441570.0
2021-11-12 15:00:00,63.68,63.78,63.67,63.74,611248.0,56.2448,56.3331,56.2359,56.2978,611248.0
2021-11-12 15:30:00,63.74,63.85,63.67,63.83,2147807.0,56.2978,56.3949,56.2359,56.3773,2147807.0
2021-11-15 09:30:00,63.76,64.08,63.22,63.67,2150322.0,56.3154,56.5981,55.8385,56.2359,2150322.0
2021-11-15 10:00:00,63.65,63.77,63.44,63.71,1115252.0,56.2183,56.3243,56.0328,56.2713,1115252.0
2021-11-15 10:30:00,63.69,64.09,63.68,63.98,905814.0,56.2536,56.6069,56.2448,56.5098,905814.0
2021-11-15 11:00:00,63.98,64.33,63.96,64.31,924255.0,56.5098,56.8189,56.4921,56.8012,924255.0
2021-11-15 11:30:00,64.31,64.31,64.11,64.17,995788.0,56.8012,56.8012,56.6246,56.6776,995788.0
2021-11-15 12:00:00,64.17,64.23,64.01,64.2,663170.0,56.6776,56.7306,56.5362,56.7041,663170.0
2021-11-15 12:30:00,64.2,64.4,64.17,64.38,646951.0,56.7041,56.8807,56.6776,56.863,646951.0
2021-11-15 13:00:00,64.38,64.67,64.36,64.65,762943.0,56.863,57.1192,56.8454,57.1015,762943.0
2021-11-15 13:30:00,64.66,64.76,64.63,64.65,748475.0,57.1104,57.1987,57.0839,57.1015,748475.0
2021-11-15 14:00:00,64.66,64.77,64.58,64.69,621814.0,57.1104,57.2075,57.0397,57.1369,621814.0
2021-11-15 14:30:00,64.69,64.69,64.51,64.61,820633.0,57.1369,57.1369,56.9779,57.0662,820633.0
2021-11-15 15:00:00,64.62,64.62,64.38,64.45,856723.0,57.075,57.075,56.863,56.9249,856723.0
2021-11-15 15:30:00,64.45,64.51,64.32,64.38,2659808.0,56.9249,56.9779,56.8101,56.863,2659808.0
2021-11-16 09:30:00,64.34,64.96,64.34,64.81,1988038.0,56.8277,57.3753,56.8277,57.2428,1988038.0
2021-11-16 10:00:00,64.82,64.9,64.57,64.8,1388059.0,57.2517,57.3223,57.0309,57.234,1388059.0
2021-11-16 10:30:00,64.79,64.99,64.78,64.94,1278266.0,57.2252,57.4018,57.2163,57.3577,1278266.0
2021-11-16 11:00:00,64.94,65.09,64.82,64.99,790681.0,57.3577,57.4901,57.2517,57.4018,790681.0
2021-11-16 11:30:00,64.99,65.16,64.93,65.15,523849.0,57.4018,57.552,57.3488,57.5431,523849.0
2021-11-16 12:00:00,65.14,65.3,65.1,65.26,789720.0,57.5343,57.6756,57.499,57.6403,789720.0
2021-11-16 12:30:00,65.26,65.31,65.19,65.26,587020.0,57.6403,57.6845,57.5785,57.6403,587020.0
2021-11-16 13:00:00,65.26,65.34,65.22,65.28,486799.0,57.6403,57.711,57.605,57.658,486799.0
2021-11-16 13:30:00,65.28,65.37,65.27,65.32,507569.0,57.658,57.7375,57.6491,57.6933,507569.0
2021-11-16 14:00:00,65.31,65.36,65.27,65.31,553051.0,57.6845,57.7286,57.6491,57.6845,553051.0
2021-11-16 14:30:00,65.31,65.33,65.16,65.16,609772.0,57.6845,57.7021,57.552,57.552,609772.0
2021-11-16 15:00:00,65.17,65.23,65.09,65.11,612296.0,57.5608,57.6138,57.4901,57.5078,612296.0
2021-11-16 15:30:00,65.1,65.13,64.96,65.03,2718686.0,57.499,57.5255,57.3753,57.4372,2718686.0
2021-11-17 09:30:00,64.38,65.1,64.24,64.81,1497448.0,56.863,57.499,56.7394,57.2428,1497448.0
2021-11-17 10:00:00,64.81,65.14,64.76,64.95,882972.0,57.2428,57.5343,57.1987,57.3665,882972.0
2021-11-17 10:30:00,64.95,65.24,64.91,64.98,913171.0,57.3665,57.6226,57.3312,57.393,913171.0
2021-11-17 11:00:00,64.97,64.99,64.53,64.64,751342.0,57.3842,57.4018,56.9955,57.0927,751342.0
2021-11-17 11:30:00,64.63,64.74,64.53,64.72,858673.0,57.0839,57.181,56.9955,57.1633,858673.0
2021-11-17 12:00:00,64.73,64.78,64.44,64.47,768880.0,57.1722,57.2163,56.916,56.9425,768880.0
2021-11-17 12:30:00,64.47,64.86,64.44,64.73,1015795.0,56.9425,57.287,56.916,57.1722,1015795.0
2021-11-17 13:00:00,64.73,64.8,64.67,64.69,468285.0,57.1722,57.234,57.1192,57.1369,468285.0
2021-11-17 13:30:00,64.69,64.73,64.58,64.7,721810.0,57.1369,57.1722,57.0397,57.1457,721810.0
2021-11-17 14:00:00,64.7,64.75,64.36,64.4,624196.0,57.1457,57.1898,56.8454,56.8807,624196.0
2021-11-17 14:30:00,64.39,64.5,64.26,64.36,646478.0,56.8719,56.969,56.7571,56.8454,646478.0
2021-11-17 15:00:00,64.37,64.43,64.27,64.33,613875.0,56.8542,56.9072,56.7659,56.8189,613875.0
2021-11-17 15:30:00,64.33,64.34,64.18,64.31,2076797.0,56.8189,56.8277,56.6864,56.8012,2076797.0
2021-11-18 09:30:00,64.15,64.53,63.58,63.59,1437073.0,56.6599,56.9955,56.1565,56.1653,1437073.0
2021-11-18 10:00:00,63.59,63.8,63.11,63.22,1394066.0,56.1653,56.3508,55.7413,55.8385,1394066.0
2021-11-18 10:30:00,63.22,63.6,63.21,63.54,1049941.0,55.8385,56.1741,55.8297,56.1211,1049941.0
2021-11-18 11:00:00,63.53,64.05,63.51,63.94,1025772.0,56.1123,56.5716,56.0946,56.4744,1025772.0
2021-11-18 11:30:00,63.94,64.1,63.83,63.94,751870.0,56.4744,56.6157,56.3773,56.4744,751870.0
2021-11-18 12:00:00,63.95,64.1,63.9,64.03,485897.0,56.4833,56.6157,56.4391,56.5539,485897.0
2021-11-18 12:30:00,64.03,64.15,63.84,63.89,542935.0,56.5539,56.6599,56.3861,56.4303,542935.0
2021-11-18 13:00:00,63.88,64.09,63.86,64.09,441153.0,56.4214,56.6069,56.4038,56.6069,441153.0
2021-11-18 13:30:00,64.09,64.19,64.06,64.08,473188.0,56.6069,56.6952,56.5804,56.5981,473188.0
2021-11-18 14:00:00,64.08,64.08,63.82,63.86,510160.0,56.5981,56.5981,56.3684,56.4038,510160.0
2021-11-18 14:30:00,63.86,64.04,63.83,63.92,521537.0,56.4038,56.5627,56.3773,56.4568,521537.0
2021-11-18 15:00:00,63.93,63.98,63.76,63.8,1085931.0,56.4656,56.5098,56.3154,56.3508,1085931.0
2021-11-18 15:30:00,63.8,63.83,63.56,63.61,2505181.0,56.3508,56.3773,56.1388,56.183,2505181.0
2021-11-19 09:30:00,61.89,62.03,60.75,60.95,6421939.0,54.6638,54.7874,53.6569,53.8335,6421939.0
2021-11-19 10:00:00,60.95,60.95,60.41,60.58,2951558.0,53.8335,53.8335,53.3566,53.5067,2951558.0
2021-11-19 10:30:00,60.58,60.7,60.46,60.65,1754592.0,53.5067,53.6127,53.4007,53.5686,1754592.0
2021-11-19 11:00:00,60.65,60.76,60.48,60.64,1834055.0,53.5686,53.6657,53.4184,53.5597,1834055.0
2021-11-19 11:30:00,60.63,60.67,60.43,60.61,1659842.0,53.5509,53.5862,53.3742,53.5332,1659842.0
2021-11-19 12:00:00,60.61,60.89,60.6,60.82,1067429.0,53.5332,53.7805,53.5244,53.7187,1067429.0
2021-11-19 12:30:00,60.83,60.98,60.79,60.95,1013350.0,53.7275,53.86,53.6922,53.8335,1013350.0
2021-11-19 13:00:00,60.96,60.98,60.6,60.62,776099.0,53.8424,53.86,53.5244,53.5421,776099.0
2021-11-19 13:30:00,60.61,60.7,60.58,60.68,1084876.0,53.5332,53.6127,53.5067,53.5951,1084876.0
2021-11-19 14:00:00,60.68,60.89,60.61,60.75,782371.0,53.5951,53.7805,53.5332,53.6569,782371.0
2021-11-19 14:30:00,60.76,60.8,60.68,60.69,883226.0,53.6657,53.701,53.5951,53.6039,883226.0
2021-11-19 15:00:00,60.68,60.77,60.54,60.61,1128605.0,53.5951,53.6745,53.4714,53.5332,1128605.0
2021-11-19 15:30:00,60.61,60.74,60.57,60.67,4366808.0,53.5332,53.6481,53.4979,53.5862,4366808.0
2021-11-22 09:30:00,60.32,61.33,60.32,61.24,2206851.0,53.2771,54.1692,53.2771,54.0897,2206851.0
2021-11-22 10:00:00,61.25,61.73,61.25,61.69,1069810.0,54.0985,54.5225,54.0985,54.4871,1069810.0
2021-11-22 10:30:00,61.69,62.04,61.64,62.03,2508867.0,54.4871,54.7963,54.443,54.7874,2508867.0
2021-11-22 11:00:00,62.03,62.49,61.99,62.36,1225420.0,54.7874,55.1937,54.7521,55.0789,1225420.0
2021-11-22 11:30:00,62.36,62.42,61.89,62.0,1360834.0,55.0789,55.1319,54.6638,54.7609,1360834.0
2021-11-22 12:00:00,62.0,62.06,61.91,62.02,593184.0,54.7609,54.8139,54.6814,54.7786,593184.0
2021-11-22 12:30:00,62.01,62.12,61.79,61.88,863037.0,54.7698,54.8669,54.5755,54.6549,863037.0
2021-11-22 13:00:00,61.87,62.13,61.86,62.12,435841.0,54.6461,54.8758,54.6373,54.8669,435841.0
2021-11-22 13:30:00,62.12,62.43,62.08,62.42,653488.0,54.8669,55.1407,54.8316,55.1319,653488.0
2021-11-22 14:00:00,62.42,62.47,62.27,62.45,636657.0,55.1319,55.1761,54.9994,55.1584,636657.0
2021-11-22 14:30:00,62.45,62.53,62.28,62.45,587429.0,55.1584,55.2291,55.0082,55.1584,587429.0
2021-11-22 15:00:00,62.45,62.54,62.28,62.28,777841.0,55.1584,55.2379,55.0082,55.0082,777841.0
2021-11-22 15:30:00,62.28,62.28,61.49,61.51,3387353.0,55.0082,55.0082,54.3105,54.3281,3387353.0
2021-11-23 09:30:00,62.19,63.15,61.92,62.46,2419477.0,54.9287,55.7767,54.6903,55.1672,2419477.0
2021-11-23 10:00:00,62.47,63.0,62.36,62.93,1663434.0,55.1761,55.6442,55.0789,55.5823,1663434.0
2021-11-23 10:30:00,62.93,62.97,62.53,62.54,1033608.0,55.5823,55.6177,55.2291,55.2379,1033608.0
2021-11-23 11:00:00,62.54,62.75,62.42,62.66,862728.0,55.2379,55.4234,55.1319,55.3439,862728.0
2021-11-23 11:30:00,62.65,62.99,62.63,62.91,885727.0,55.335,55.6353,55.3174,55.5647,885727.0
2021-11-23 12:00:00,62.91,63.0,62.77,62.99,566423.0,55.5647,55.6442,55.441,55.6353,566423.0
2021-11-23 12:30:00,62.99,63.06,62.85,62.92,809345.0,55.6353,55.6972,55.5117,55.5735,809345.0
2021-11-23 13:00:00,62.92,63.15,62.87,63.15,580699.0,55.5735,55.7767,55.5294,55.7767,580699.0
2021-11-23 13:30:00,63.15,63.32,63.11,63.25,599419.0,55.7767,55.9268,55.7413,55.865,599419.0
2021-11-23 14:00:00,63.25,63.35,63.18,63.22,688333.0,55.865,55.9533,55.8032,55.8385,688333.0
2021-11-23 14:30:00,63.22,63.38,63.07,63.29,818210.0,55.8385,55.9798,55.706,55.9003,818210.0
2021-11-23 15:00:00,63.29,63.29,62.98,63.01,690954.0,55.9003,55.9003,55.6265,55.653,690954.0
2021-11-23 15:30:00,63.01,63.23,62.9,63.13,2398582.0,55.653,55.8473,55.5559,55.759,2398582.0
2021-11-24 09:30:00,62.58,63.76,62.57,63.67,1886040.0,55.2732,56.3154,55.2644,56.2359,1886040.0
2021-11-24 10:00:00,63.66,63.85,63.35,63.75,1338867.0,56.2271,56.3949,55.9533,56.3066,1338867.0
2021-11-24 10:30:00,63.75,63.79,63.57,63.62,786639.0,56.3066,56.3419,56.1476,56.1918,786639.0
2021-11-24 11:00:00,63.62,63.75,63.43,63.52,626821.0,56.1918,56.3066,56.024,56.1035,626821.0
2021-11-24 11:30:00,63.51,63.52,63.26,63.34,713946.0,56.0946,56.1035,55.8738,55.9445,713946.0
2021-11-24 12:00:00,63.34,63.37,63.1,63.14,549854.0,55.9445,55.971,55.7325,55.7678,549854.0
2021-11-24 12:30:00,63.14,63.29,63.11,63.24,531238.0,55.7678,55.9003,55.7413,55.8562,531238.0
2021-11-24 13:00:00,63.25,63.4,63.24,63.34,555587.0,55.865,55.9975,55.8562,55.9445,555587.0
2021-11-24 13:30:00,63.34,63.39,63.27,63.35,367350.0,55.9445,55.9886,55.8826,55.9533,367350.0
2021-11-24 14:00:00,63.34,63.38,63.25,63.26,446859.0,55.9445,55.9798,55.865,55.8738,446859.0
2021-11-24 14:30:00,63.26,63.37,63.23,63.25,403836.0,55.8738,55.971,55.8473,55.865,403836.0
2021-11-24 15:00:00,63.25,63.47,63.22,63.41,572440.0,55.865,56.0593,55.8385,56.0063,572440.0
2021-11-24 15:30:00,63.41,63.52,63.35,63.48,1734447.0,56.0063,56.1035,55.9533,56.0681,1734447.0
2021-11-26 09:30:00,60.52,60.52,59.54,60.09,5319369.0,53.4537,53.4537,52.5882,53.0739,5319369.0
2021-11-26 10:00:00,60.09,60.09,59.59,59.76,2598555.0,53.0739,53.0739,52.6323,52.7825,2598555.0
2021-11-26 10:30:00,59.76,60.09,59.69,59.83,2608303.0,52.7825,53.0739,52.7206,52.8443,2608303.0
2021-11-26 11:00:00,59.83,60.18,59.79,60.07,1998815.0,52.8443,53.1534,52.809,53.0563,1998815.0
2021-11-26 11:30:00,60.07,60.41,59.95,60.3,1463064.0,53.0563,53.3566,52.9503,53.2594,1463064.0
2021-11-26 12:00:00,60.3,61.05,60.3,61.04,2432786.0,53.2594,53.9219,53.2594,53.913,2432786.0
2021-11-26 12:30:00,61.04,61.42,60.93,61.29,3196670.0,53.913,54.2487,53.8159,54.1338,3196670.0
2021-11-29 09:30:00,62.57,63.14,61.79,61.9,2849895.0,55.2644,55.7678,54.5755,54.6726,2849895.0
2021-11-29 10:00:00,61.9,62.04,61.68,61.69,1089620.0,54.6726,54.7963,54.4783,54.4871,1089620.0
2021-11-29 10:30:00,61.68,61.83,61.29,61.68,1123636.0,54.4783,54.6108,54.1338,54.4783,1123636.0
2021-11-29 11:00:00,61.68,61.84,61.54,61.57,1055514.0,54.4783,54.6196,54.3546,54.3811,1055514.0
2021-11-29 11:30:00,61.57,61.74,61.39,61.69,810079.0,54.3811,54.5313,54.2222,54.4871,810079.0
2021-11-29 12:00:00,61.7,61.97,61.62,61.93,638248.0,54.496,54.7344,54.4253,54.6991,638248.0
2021-11-29 12:30:00,61.94,62.16,61.93,62.07,610962.0,54.7079,54.9023,54.6991,54.8228,610962.0
2021-11-29 13:00:00,62.06,62.11,61.94,61.98,548028.0,54.8139,54.8581,54.7079,54.7433,548028.0
2021-11-29 13:30:00,61.98,62.19,61.95,62.14,582417.0,54.7433,54.9287,54.7168,54.8846,582417.0
2021-11-29 14:00:00,62.13,62.16,62.01,62.02,587258.0,54.8758,54.9023,54.7698,54.7786,587258.0
2021-11-29 14:30:00,62.03,62.11,61.93,62.07,683641.0,54.7874,54.8581,54.6991,54.8228,683641.0
2021-11-29 15:00:00,62.07,62.2,62.02,62.1,628950.0,54.8228,54.9376,54.7786,54.8493,628950.0
2021-11-29 15:30:00,62.09,62.1,61.55,61.59,2548731.0,54.8404,54.8493,54.3635,54.3988,2548731.0
2021-11-30 09:30:00,60.46,61.19,60.44,60.69,2569328.0,53.4007,54.0455,53.3831,53.6039,2569328.0
2021-11-30 10:00:00,60.7,60.89,60.46,60.72,1554552.0,53.6127,53.7805,53.4007,53.6304,1554552.0
2021-11-30 10:30:00,60.73,61.1,60.46,60.51,1903898.0,53.6392,53.966,53.4007,53.4449,1903898.0
2021-11-30 11:00:00,60.51,60.59,60.27,60.41,1778873.0,53.4449,53.5156,53.2329,53.3566,1778873.0
2021-11-30 11:30:00,60.41,60.45,59.68,59.86,1998642.0,53.3566,53.3919,52.7118,52.8708,1998642.0
2021-11-30 12:00:00,59.86,60.11,59.73,60.05,1500794.0,52.8708,53.0916,52.756,53.0386,1500794.0
2021-11-30 12:30:00,60.04,60.19,59.95,59.99,1101016.0,53.0298,53.1623,52.9503,52.9856,1101016.0
2021-11-30 13:00:00,59.99,60.01,59.83,59.88,1183418.0,52.9856,53.0033,52.8443,52.8885,1183418.0
2021-11-30 13:30:00,59.88,60.14,59.82,60.13,1044552.0,52.8885,53.1181,52.8355,53.1093,1044552.0
2021-11-30 14:00:00,60.11,60.26,60.01,60.09,1068306.0,53.0916,53.2241,53.0033,53.0739,1068306.0
2021-11-30 14:30:00,60.08,60.18,59.88,60.09,989880.0,53.0651,53.1534,52.8885,53.0739,989880.0
2021-11-30 15:00:00,60.08,60.24,60.02,60.09,1146811.0,53.0651,53.2064,53.0121,53.0739,1146811.0
2021-11-30 15:30:00,60.08,60.39,59.66,59.8,5116702.0,53.0651,53.3389,52.6942,52.8178,5116702.0
2021-12-01 09:30:00,60.9,61.29,60.55,61.24,3327678.0,53.7894,54.1338,53.4802,54.0897,3327678.0
2021-12-01 10:00:00,61.24,61.88,61.21,61.69,1695392.0,54.0897,54.6549,54.0632,54.4871,1695392.0
2021-12-01 10:30:00,61.68,61.98,61.59,61.96,1445363.0,54.4783,54.7433,54.3988,54.7256,1445363.0
2021-12-01 11:00:00,61.98,62.03,61.76,61.83,1602433.0,54.7433,54.7874,54.549,54.6108,1602433.0
2021-12-01 11:30:00,61.82,61.86,61.29,61.4,1342797.0,54.602,54.6373,54.1338,54.231,1342797.0
2021-12-01 12:00:00,61.4,61.53,61.24,61.26,1177213.0,54.231,54.3458,54.0897,54.1073,1177213.0
2021-12-01 12:30:00,61.27,61.42,60.94,60.97,1193402.0,54.1162,54.2487,53.8247,53.8512,1193402.0
2021-12-01 13:00:00,60.96,61.0,60.67,60.93,1215985.0,53.8424,53.8777,53.5862,53.8159,1215985.0
2021-12-01 13:30:00,60.93,61.05,60.75,60.9,2217862.0,53.8159,53.9219,53.6569,53.7894,2217862.0
2021-12-01 14:00:00,60.89,60.96,60.46,60.61,2388851.0,53.7805,53.8424,53.4007,53.5332,2388851.0
2021-12-01 14:30:00,60.62,60.82,60.37,60.38,1497510.0,53.5421,53.7187,53.3213,53.3301,1497510.0
2021-12-01 15:00:00,60.38,60.55,60.02,60.14,1802386.0,53.3301,53.4802,53.0121,53.1181,1802386.0
2021-12-01 15:30:00,60.13,60.41,59.75,59.78,3841121.0,53.1093,53.3566,52.7736,52.8001,3841121.0
2021-12-02 09:30:00,59.74,60.65,59.14,60.47,3744051.0,52.7648,53.5686,52.2349,53.4096,3744051.0
2021-12-02 10:00:00,60.48,60.76,60.28,60.67,1851208.0,53.4184,53.6657,53.2418,53.5862,1851208.0
2021-12-02 10:30:00,60.65,60.91,60.42,60.89,1677024.0,53.5686,53.7982,53.3654,53.7805,1677024.0
2021-12-02 11:00:00,60.88,61.13,60.54,61.03,2769543.0,53.7717,53.9925,53.4714,53.9042,2769543.0
2021-12-02 11:30:00,61.03,61.1,60.8,60.94,1374604.0,53.9042,53.966,53.701,53.8247,1374604.0
2021-12-02 12:00:00,60.95,61.09,60.87,61.02,853414.0,53.8335,53.9572,53.7629,53.8954,853414.0
2021-12-02 12:30:00,61.03,61.23,60.89,61.1,1065092.0,53.9042,54.0808,53.7805,53.966,1065092.0
2021-12-02 13:00:00,61.11,61.33,60.97,61.06,1222683.0,53.9748,54.1692,53.8512,53.9307,1222683.0
2021-12-02 13:30:00,61.07,61.53,60.98,61.53,1069629.0,53.9395,54.3458,53.86,54.3458,1069629.0
2021-12-02 14:00:00,61.52,61.58,61.19,61.37,1195285.0,54.337,54.39,54.0455,54.2045,1195285.0
2021-12-02 14:30:00,61.38,61.49,61.32,61.42,1147721.0,54.2133,54.3105,54.1603,54.2487,1147721.0
2021-12-02 15:00:00,61.43,61.55,61.27,61.32,1048667.0,54.2575,54.3635,54.1162,54.1603,1048667.0
2021-12-02 15:30:00,61.31,61.43,61.1,61.27,3050668.0,54.1515,54.2575,53.966,54.1162,3050668.0
2021-12-03 09:30:00,61.92,62.23,61.11,61.22,2611829.0,54.6903,54.9641,53.9748,54.072,2611829.0
2021-12-03 10:00:00,61.22,61.54,60.86,61.51,1638694.0,54.072,54.3546,53.754,54.3281,1638694.0
2021-12-03 10:30:00,61.5,61.5,60.79,60.84,1229447.0,54.3193,54.3193,53.6922,53.7364,1229447.0
2021-12-03 11:00:00,60.83,61.06,60.81,60.99,1155173.0,53.7275,53.9307,53.7099,53.8689,1155173.0
2021-12-03 11:30:00,60.98,61.08,60.6,60.62,1170657.0,53.86,53.9484,53.5244,53.5421,1170657.0
2021-12-03 12:00:00,60.62,60.96,60.54,60.85,1000908.0,53.5421,53.8424,53.4714,53.7452,1000908.0
2021-12-03 12:30:00,60.85,60.98,60.65,60.75,788839.0,53.7452,53.86,53.5686,53.6569,788839.0
2021-12-03 13:00:00,60.75,61.02,60.66,60.86,715181.0,53.6569,53.8954,53.5774,53.754,715181.0
2021-12-03 13:30:00,60.86,60.91,60.67,60.71,780342.0,53.754,53.7982,53.5862,53.6216,780342.0
2021-12-03 14:00:00,60.71,60.76,60.47,60.7,1020613.0,53.6216,53.6657,53.4096,53.6127,1020613.0
2021-12-03 14:30:00,60.7,60.76,60.47,60.49,1004942.0,53.6127,53.6657,53.4096,53.4272,1004942.0
2021-12-03 15:00:00,60.49,60.93,60.34,60.87,1295232.0,53.4272,53.8159,53.2948,53.7629,1295232.0
2021-12-03 15:30:00,60.86,61.08,60.59,60.9,2915551.0,53.754,53.9484,53.5156,53.7894,2915551.0
2021-12-06 09:30:00,61.65,62.11,61.41,61.89,2516269.0,54.4518,54.8581,54.2398,54.6638,2516269.0
2021-12-06 10:00:00,61.89,62.02,61.65,61.79,1596585.0,54.6638,54.7786,54.4518,54.5755,1596585.0
2021-12-06 10:30:00,61.79,62.16,61.63,62.11,1624179.0,54.5755,54.9023,54.4341,54.8581,1624179.0
2021-12-06 11:00:00,62.12,62.13,61.8,61.88,968803.0,54.8669,54.8758,54.5843,54.6549,968803.0
2021-12-06 11:30:00,61.87,61.96,61.56,61.61,737594.0,54.6461,54.7256,54.3723,54.4165,737594.0
2021-12-06 12:00:00,61.62,61.89,61.57,61.8,688420.0,54.4253,54.6638,54.3811,54.5843,688420.0
2021-12-06 12:30:00,61.81,61.9,61.74,61.89,620301.0,54.5931,54.6726,54.5313,54.6638,620301.0
2021-12-06 13:00:00,61.88,62.09,61.83,62.01,795235.0,54.6549,54.8404,54.6108,54.7698,795235.0
2021-12-06 13:30:00,62.02,62.16,61.99,62.11,860438.0,54.7786,54.9023,54.7521,54.8581,860438.0
2021-12-06 14:00:00,62.11,62.14,61.87,61.96,796601.0,54.8581,54.8846,54.6461,54.7256,796601.0
2021-12-06 14:30:00,61.95,61.98,61.74,61.77,786945.0,54.7168,54.7433,54.5313,54.5578,786945.0
2021-12-06 15:00:00,61.76,61.88,61.72,61.82,951821.0,54.549,54.6549,54.5136,54.602,951821.0
2021-12-06 15:30:00,61.82,61.83,61.47,61.58,2165519.0,54.602,54.6108,54.2928,54.39,2165519.0
2021-12-07 09:30:00,62.33,62.9,62.12,62.88,2370427.0,55.0524,55.5559,54.8669,55.5382,2370427.0
2021-12-07 10:00:00,62.88,62.99,62.81,62.97,1260099.0,55.5382,55.6353,55.4764,55.6177,1260099.0
2021-12-07 10:30:00,62.97,63.03,62.68,62.82,1472308.0,55.6177,55.6707,55.3615,55.4852,1472308.0
2021-12-07 11:00:00,62.82,62.88,62.66,62.67,900273.0,55.4852,55.5382,55.3439,55.3527,900273.0
2021-12-07 11:30:00,62.67,62.7,62.48,62.48,898807.0,55.3527,55.3792,55.1849,55.1849,898807.0
2021-12-07 12:00:00,62.49,62.61,62.4,62.5,762938.0,55.1937,55.2997,55.1142,55.2026,762938.0
2021-12-07 12:30:00,62.49,62.57,62.42,62.52,617259.0,55.1937,55.2644,55.1319,55.2202,617259.0
2021-12-07 13:00:00,62.51,62.55,62.28,62.44,655537.0,55.2114,55.2467,55.0082,55.1496,655537.0
2021-12-07 13:30:00,62.45,62.51,62.29,62.44,575043.0,55.1584,55.2114,55.0171,55.1496,575043.0
2021-12-07 14:00:00,62.44,62.51,62.39,62.46,730423.0,55.1496,55.2114,55.1054,55.1672,730423.0
2021-12-07 14:30:00,62.45,62.5,62.32,62.43,763845.0,55.1584,55.2026,55.0436,55.1407,763845.0
2021-12-07 15:00:00,62.42,62.58,62.34,62.35,1082684.0,55.1319,55.2732,55.0612,55.0701,1082684.0
2021-12-07 15:30:00,62.35,62.37,62.1,62.28,2385999.0,55.0701,55.0877,54.8493,55.0082,2385999.0
2021-12-08 09:30:00,62.56,63.19,62.56,62.94,2063063.0,55.2555,55.812,55.2555,55.5912,2063063.0
2021-12-08 10:00:00,62.93,63.06,62.7,62.81,1286127.0,55.5823,55.6972,55.3792,55.4764,1286127.0
2021-12-08 10:30:00,62.8,62.85,62.51,62.53,1102149.0,55.4675,55.5117,55.2114,55.2291,1102149.0
2021-12-08 11:00:00,62.54,62.75,62.5,62.72,883786.0,55.2379,55.4234,55.2026,55.3969,883786.0
2021-12-08 11:30:00,62.71,62.83,62.61,62.63,664796.0,55.388,55.494,55.2997,55.3174,664796.0
2021-12-08 12:00:00,62.63,62.66,62.54,62.62,545997.0,55.3174,55.3439,55.2379,55.3085,545997.0
2021-12-08 12:30:00,62.62,62.7,62.59,62.63,524854.0,55.3085,55.3792,55.282,55.3174,524854.0
2021-12-08 13:00:00,62.64,62.65,62.46,62.54,625633.0,55.3262,55.335,55.1672,55.2379,625633.0
2021-12-08 13:30:00,62.53,62.57,62.43,62.46,534572.0,55.2291,55.2644,55.1407,55.1672,534572.0
2021-12-08 14:00:00,62.46,62.51,62.34,62.4,732525.0,55.1672,55.2114,55.0612,55.1142,732525.0
2021-12-08 14:30:00,62.4,62.48,62.37,62.4,639553.0,55.1142,55.1849,55.0877,55.1142,639553.0
2021-12-08 15:00:00,62.4,62.53,62.37,62.47,831006.0,55.1142,55.2291,55.0877,55.1761,831006.0
2021-12-08 15:30:00,62.46,62.54,62.37,62.45,2140957.0,55.1672,55.2379,55.0877,55.1584,2140957.0
2021-12-09 09:30:00,62.05,62.22,61.81,61.96,1775097.0,54.8051,54.9552,54.5931,54.7256,1775097.0
2021-12-09 10:00:00,61.96,62.44,61.92,62.22,1036649.0,54.7256,55.1496,54.6903,54.9552,1036649.0
2021-12-09 10:30:00,62.22,62.44,62.21,62.37,801417.0,54.9552,55.1496,54.9464,55.0877,801417.0
2021-12-09 11:00:00,62.37,62.38,62.15,62.22,736795.0,55.0877,55.0966,54.8934,54.9552,736795.0
2021-12-09 11:30:00,62.22,62.25,62.07,62.12,494852.0,54.9552,54.9817,54.8228,54.8669,494852.0
2021-12-09 12:00:00,62.12,62.29,61.98,62.27,652848.0,54.8669,55.0171,54.7433,54.9994,652848.0
2021-12-09 12:30:00,62.26,62.47,62.24,62.41,550733.0,54.9906,55.1761,54.9729,55.1231,550733.0
2021-12-09 13:00:00,62.4,62.6,62.35,62.49,916422.0,55.1142,55.2909,55.0701,55.1937,916422.0
2021-12-09 13:30:00,62.5,62.73,62.48,62.7,719385.0,55.2026,55.4057,55.1849,55.3792,719385.0
2021-12-09 14:00:00,62.7,62.77,62.63,62.64,663076.0,55.3792,55.441,55.3174,55.3262,663076.0
2021-12-09 14:30:00,62.64,62.65,62.47,62.54,841224.0,55.3262,55.335,55.1761,55.2379,841224.0
2021-12-09 15:00:00,62.54,62.68,62.49,62.64,763584.0,55.2379,55.3615,55.1937,55.3262,763584.0
2021-12-09 15:30:00,62.64,62.75,62.59,62.61,1957738.0,55.3262,55.4234,55.282,55.2997,1957738.0
2021-12-10 09:30:00,63.27,63.35,62.44,62.57,2691365.0,55.8826,55.9533,55.1496,55.2644,2691365.0
2021-12-10 10:00:00,62.56,62.66,62.42,62.46,1224188.0,55.2555,55.3439,55.1319,55.1672,1224188.0
2021-12-10 10:30:00,62.46,62.63,62.32,62.56,1084732.0,55.1672,55.3174,55.0436,55.2555,1084732.0
2021-12-10 11:00:00,62.56,62.57,62.22,62.39,843994.0,55.2555,55.2644,54.9552,55.1054,843994.0
2021-12-10 11:30:00,62.39,62.62,62.36,62.57,602165.0,55.1054,55.3085,55.0789,55.2644,602165.0
2021-12-10 12:00:00,62.59,62.72,62.55,62.58,642031.0,55.282,55.3969,55.2467,55.2732,642031.0
2021-12-10 12:30:00,62.59,62.62,62.43,62.46,441161.0,55.282,55.3085,55.1407,55.1672,441161.0
2021-12-10 13:00:00,62.46,62.57,62.44,62.46,468118.0,55.1672,55.2644,55.1496,55.1672,468118.0
2021-12-10 13:30:00,62.46,62.53,62.35,62.52,488248.0,55.1672,55.2291,55.0701,55.2202,488248.0
2021-12-10 14:00:00,62.51,62.8,62.5,62.8,629338.0,55.2114,55.4675,55.2026,55.4675,629338.0
2021-12-10 14:30:00,62.8,62.84,62.59,62.63,668312.0,55.4675,55.5029,55.282,55.3174,668312.0
2021-12-10 15:00:00,62.63,62.88,62.63,62.86,725720.0,55.3174,55.5382,55.3174,55.5205,725720.0
2021-12-10 15:30:00,62.86,63.08,62.84,63.0,2365247.0,55.5205,55.7148,55.5029,55.6442,2365247.0
2021-12-13 09:30:00,62.41,62.72,61.69,61.76,1939452.0,55.1231,55.3969,54.4871,54.549,1939452.0
2021-12-13 10:00:00,61.75,61.94,61.62,61.86,1363234.0,54.5401,54.7079,54.4253,54.6373,1363234.0
2021-12-13 10:30:00,61.85,62.18,61.49,61.56,1433699.0,54.6284,54.9199,54.3105,54.3723,1433699.0
2021-12-13 11:00:00,61.58,61.61,61.35,61.38,942153.0,54.39,54.4165,54.1868,54.2133,942153.0
2021-12-13 11:30:00,61.38,61.72,61.36,61.69,952238.0,54.2133,54.5136,54.1957,54.4871,952238.0
2021-12-13 12:00:00,61.68,61.99,61.6,61.93,605516.0,54.4783,54.7521,54.4076,54.6991,605516.0
2021-12-13 12:30:00,61.93,62.06,61.79,61.87,712617.0,54.6991,54.8139,54.5755,54.6461,712617.0
2021-12-13 13:00:00,61.86,61.87,61.72,61.8,414341.0,54.6373,54.6461,54.5136,54.5843,414341.0
2021-12-13 13:30:00,61.8,61.82,61.69,61.75,540487.0,54.5843,54.602,54.4871,54.5401,540487.0
2021-12-13 14:00:00,61.75,61.96,61.68,61.83,725778.0,54.5401,54.7256,54.4783,54.6108,725778.0
2021-12-13 14:30:00,61.83,61.89,61.8,61.83,403553.0,54.6108,54.6638,54.5843,54.6108,403553.0
2021-12-13 15:00:00,61.83,61.98,61.83,61.95,517618.0,54.6108,54.7433,54.6108,54.7168,517618.0
2021-12-13 15:30:00,61.94,61.99,61.58,61.64,2234793.0,54.7079,54.7521,54.39,54.443,2234793.0
2021-12-14 09:30:00,61.26,62.47,61.22,62.31,1928440.0,54.1073,55.1761,54.072,55.0347,1928440.0
2021-12-14 10:00:00,62.31,62.46,61.91,62.08,986880.0,55.0347,55.1672,54.6814,54.8316,986880.0
2021-12-14 10:30:00,62.08,62.14,61.8,61.81,778891.0,54.8316,54.8846,54.5843,54.5931,778891.0
2021-12-14 11:00:00,61.81,62.0,61.72,61.83,1196833.0,54.5931,54.7609,54.5136,54.6108,1196833.0
2021-12-14 11:30:00,61.83,61.98,61.72,61.73,741118.0,54.6108,54.7433,54.5136,54.5225,741118.0
2021-12-14 12:00:00,61.72,61.91,61.65,61.85,505452.0,54.5136,54.6814,54.4518,54.6284,505452.0
2021-12-14 12:30:00,61.85,61.88,61.75,61.81,439951.0,54.6284,54.6549,54.5401,54.5931,439951.0
2021-12-14 13:00:00,61.81,61.97,61.8,61.95,466604.0,54.5931,54.7344,54.5843,54.7168,466604.0
2021-12-14 13:30:00,61.94,61.96,61.79,61.82,502204.0,54.7079,54.7256,54.5755,54.602,502204.0
2021-12-14 14:00:00,61.81,61.89,61.65,61.65,1107118.0,54.5931,54.6638,54.4518,54.4518,1107118.0
2021-12-14 14:30:00,61.66,61.71,61.44,61.5,952418.0,54.4606,54.5048,54.2663,54.3193,952418.0
2021-12-14 15:00:00,61.5,61.67,61.48,61.65,900715.0,54.3193,54.4695,54.3016,54.4518,900715.0
2021-12-14 15:30:00,61.65,61.67,61.27,61.54,2899500.0,54.4518,54.4695,54.1162,54.3546,2899500.0
2021-12-15 09:30:00,61.19,61.32,60.01,60.34,2154599.0,54.0455,54.1603,53.0033,53.2948,2154599.0
2021-12-15 10:00:00,60.34,60.51,60.07,60.19,1259825.0,53.2948,53.4449,53.0563,53.1623,1259825.0
2021-12-15 10:30:00,60.21,60.42,60.11,60.42,1084569.0,53.1799,53.3654,53.0916,53.3654,1084569.0
2021-12-15 11:00:00,60.42,60.71,60.38,60.61,700256.0,53.3654,53.6216,53.3301,53.5332,700256.0
2021-12-15 11:30:00,60.6,60.8,60.52,60.72,763482.0,53.5244,53.701,53.4537,53.6304,763482.0
2021-12-15 12:00:00,60.72,60.91,60.66,60.89,516978.0,53.6304,53.7982,53.5774,53.7805,516978.0
2021-12-15 12:30:00,60.9,60.92,60.73,60.79,468865.0,53.7894,53.807,53.6392,53.6922,468865.0
2021-12-15 13:00:00,60.79,60.82,60.68,60.76,376740.0,53.6922,53.7187,53.5951,53.6657,376740.0
2021-12-15 13:30:00,60.76,60.82,60.67,60.75,534879.0,53.6657,53.7187,53.5862,53.6569,534879.0
2021-12-15 14:00:00,60.74,61.18,60.58,60.84,1109972.0,53.6481,54.0367,53.5067,53.7364,1109972.0
2021-12-15 14:30:00,60.84,61.05,60.76,60.84,1114227.0,53.7364,53.9219,53.6657,53.7364,1114227.0
2021-12-15 15:00:00,60.84,61.46,60.83,61.45,1725320.0,53.7364,54.284,53.7275,54.2752,1725320.0
2021-12-15 15:30:00,61.45,61.5,61.07,61.25,2454163.0,54.2752,54.3193,53.9395,54.0985,2454163.0
2021-12-16 09:30:00,61.45,61.93,61.4,61.82,1798351.0,54.2752,54.6991,54.231,54.602,1798351.0
2021-12-16 10:00:00,61.82,62.19,61.81,62.06,1394723.0,54.602,54.9287,54.5931,54.8139,1394723.0
2021-12-16 10:30:00,62.05,62.33,62.01,62.32,1235521.0,54.8051,55.0524,54.7698,55.0436,1235521.0
2021-12-16 11:00:00,62.32,62.41,62.24,62.34,1223518.0,55.0436,55.1231,54.9729,55.0612,1223518.0
2021-12-16 11:30:00,62.33,62.45,62.23,62.23,1021475.0,55.0524,55.1584,54.9641,54.9641,1021475.0
2021-12-16 12:00:00,62.23,62.43,62.18,62.37,784201.0,54.9641,55.1407,54.9199,55.0877,784201.0
2021-12-16 12:30:00,62.37,62.39,62.08,62.11,984834.0,55.0877,55.1054,54.8316,54.8581,984834.0
2021-12-16 13:00:00,62.11,62.21,62.02,62.08,673474.0,54.8581,54.9464,54.7786,54.8316,673474.0
2021-12-16 13:30:00,62.09,62.2,62.01,62.04,746709.0,54.8404,54.9376,54.7698,54.7963,746709.0
2021-12-16 14:00:00,62.04,62.08,61.78,61.8,705906.0,54.7963,54.8316,54.5666,54.5843,705906.0
2021-12-16 14:30:00,61.79,61.82,61.4,61.55,912763.0,54.5755,54.602,54.231,54.3635,912763.0
2021-12-16 15:00:00,61.54,61.63,61.3,61.6,1318755.0,54.3546,54.4341,54.1427,54.4076,1318755.0
2021-12-16 15:30:00,61.6,61.67,61.35,61.37,2353165.0,54.4076,54.4695,54.1868,54.2045,2353165.0
2021-12-17 09:30:00,60.95,61.28,60.1,60.19,7213572.0,53.8335,54.125,53.0828,53.1623,7213572.0
2021-12-17 10:00:00,60.18,60.2,59.69,59.85,2140509.0,53.1534,53.1711,52.7206,52.862,2140509.0
2021-12-17 10:30:00,59.85,60.71,59.8,60.57,1842077.0,52.862,53.6216,52.8178,53.4979,1842077.0
2021-12-17 11:00:00,60.58,60.77,60.47,60.73,1009592.0,53.5067,53.6745,53.4096,53.6392,1009592.0
2021-12-17 11:30:00,60.73,60.78,60.43,60.54,910942.0,53.6392,53.6834,53.3742,53.4714,910942.0
2021-12-17 12:00:00,60.53,60.53,60.33,60.49,707691.0,53.4626,53.4626,53.2859,53.4272,707691.0
2021-12-17 12:30:00,60.49,60.7,60.41,60.68,1050868.0,53.4272,53.6127,53.3566,53.5951,1050868.0
2021-12-17 13:00:00,60.68,60.75,60.57,60.69,954243.0,53.5951,53.6569,53.4979,53.6039,954243.0
2021-12-17 13:30:00,60.68,60.72,60.57,60.68,757605.0,53.5951,53.6304,53.4979,53.5951,757605.0
2021-12-17 14:00:00,60.67,60.7,60.39,60.4,842437.0,53.5862,53.6127,53.3389,53.3477,842437.0
2021-12-17 14:30:00,60.4,60.44,60.14,60.19,2418049.0,53.3477,53.3831,53.1181,53.1623,2418049.0
2021-12-17 15:00:00,60.19,60.25,60.07,60.23,1841329.0,53.1623,53.2153,53.0563,53.1976,1841329.0
2021-12-17 15:30:00,60.22,60.25,59.82,60.01,5331689.0,53.1888,53.2153,52.8355,53.0033,5331689.0
2021-12-20 09:30:00,58.89,58.89,57.96,58.41,2761725.0,52.0141,52.0141,51.1926,51.5901,2761725.0
2021-12-20 10:00:00,58.39,58.93,58.35,58.6,1513499.0,51.5724,52.0494,51.5371,51.7579,1513499.0
2021-12-20 10:30:00,58.61,58.73,58.27,58.41,948834.0,51.7667,51.8727,51.4664,51.5901,948834.0
2021-12-20 11:00:00,58.42,58.58,58.32,58.55,836761.0,51.5989,51.7403,51.5106,51.7138,836761.0
2021-12-20 11:30:00,58.55,58.68,58.37,58.58,813065.0,51.7138,51.8286,51.5548,51.7403,813065.0
2021-12-20 12:00:00,58.58,58.81,58.53,58.8,871743.0,51.7403,51.9434,51.6961,51.9346,871743.0
2021-12-20 12:30:00,58.8,58.89,58.66,58.77,609462.0,51.9346,52.0141,51.8109,51.9081,609462.0
2021-12-20 13:00:00,58.77,58.87,58.67,58.75,795175.0,51.9081,51.9964,51.8197,51.8904,795175.0
2021-12-20 13:30:00,58.74,58.91,58.62,58.8,773442.0,51.8816,52.0317,51.7756,51.9346,773442.0
2021-12-20 14:00:00,58.81,58.99,58.81,58.91,665138.0,51.9434,52.1024,51.9434,52.0317,665138.0
2021-12-20 14:30:00,58.91,58.93,58.71,58.86,777878.0,52.0317,52.0494,51.8551,51.9876,777878.0
2021-12-20 15:00:00,58.87,59.02,58.84,58.95,1005571.0,51.9964,52.1289,51.9699,52.067,1005571.0
2021-12-20 15:30:00,58.94,59.25,58.79,59.18,2422856.0,52.0582,52.332,51.9257,52.2702,2422856.0
2021-12-21 09:30:00,59.66,60.06,59.66,59.83,1901917.0,52.6942,53.0474,52.6942,52.8443,1901917.0
2021-12-21 10:00:00,59.83,60.27,59.82,60.04,2081272.0,52.8443,53.2329,52.8355,53.0298,2081272.0
2021-12-21 10:30:00,60.04,60.12,59.84,59.87,1207397.0,53.0298,53.1004,52.8531,52.8796,1207397.0
2021-12-21 11:00:00,59.86,60.18,59.81,60.09,749626.0,52.8708,53.1534,52.8266,53.0739,749626.0
2021-12-21 11:30:00,60.1,60.33,60.03,60.22,936362.0,53.0828,53.2859,53.0209,53.1888,936362.0
2021-12-21 12:00:00,60.23,60.41,60.19,60.4,893680.0,53.1976,53.3566,53.1623,53.3477,893680.0
2021-12-21 12:30:00,60.41,60.6,60.37,60.56,838656.0,53.3566,53.5244,53.3213,53.4891,838656.0
2021-12-21 13:00:00,60.56,60.61,60.38,60.43,866529.0,53.4891,53.5332,53.3301,53.3742,866529.0
2021-12-21 13:30:00,60.42,60.56,60.37,60.45,650525.0,53.3654,53.4891,53.3213,53.3919,650525.0
2021-12-21 14:00:00,60.46,60.5,60.37,60.41,601147.0,53.4007,53.4361,53.3213,53.3566,601147.0
2021-12-21 14:30:00,60.41,60.52,60.31,60.52,671454.0,53.3566,53.4537,53.2683,53.4537,671454.0
2021-12-21 15:00:00,60.51,60.69,60.48,60.58,913713.0,53.4449,53.6039,53.4184,53.5067,913713.0
2021-12-21 15:30:00,60.57,60.62,60.3,60.51,2562200.0,53.4979,53.5421,53.2594,53.4449,2562200.0
2021-12-22 09:30:00,60.34,60.68,59.97,60.35,1443640.0,53.2948,53.5951,52.968,53.3036,1443640.0
2021-12-22 10:00:00,60.35,60.88,60.32,60.85,940755.0,53.3036,53.7717,53.2771,53.7452,940755.0
2021-12-22 10:30:00,60.85,61.07,60.75,60.94,1174414.0,53.7452,53.9395,53.6569,53.8247,1174414.0
2021-12-22 11:00:00,60.95,61.03,60.88,61.02,687137.0,53.8335,53.9042,53.7717,53.8954,687137.0
2021-12-22 11:30:00,61.02,61.09,60.96,61.04,500685.0,53.8954,53.9572,53.8424,53.913,500685.0
2021-12-22 12:00:00,61.05,61.27,61.01,61.27,739138.0,53.9219,54.1162,53.8865,54.1162,739138.0
2021-12-22 12:30:00,61.27,61.37,61.2,61.31,556079.0,54.1162,54.2045,54.0543,54.1515,556079.0
2021-12-22 13:00:00,61.3,61.35,61.21,61.28,554688.0,54.1427,54.1868,54.0632,54.125,554688.0
2021-12-22 13:30:00,61.27,61.29,61.12,61.16,652806.0,54.1162,54.1338,53.9837,54.019,652806.0
2021-12-22 14:00:00,61.16,61.16,60.96,60.97,528656.0,54.019,54.019,53.8424,53.8512,528656.0
2021-12-22 14:30:00,60.97,61.01,60.89,60.92,592867.0,53.8512,53.8865,53.7805,53.807,592867.0
2021-12-22 15:00:00,60.91,60.98,60.84,60.85,689932.0,53.7982,53.86,53.7364,53.7452,689932.0
2021-12-22 15:30:00,60.85,61.08,60.85,60.99,1617485.0,53.7452,53.9484,53.7452,53.8689,1617485.0
2021-12-23 09:30:00,61.17,61.84,61.04,61.28,1704063.0,54.0278,54.6196,53.913,54.125,1704063.0
2021-12-23 10:00:00,61.27,61.32,61.09,61.16,733629.0,54.1162,54.1603,53.9572,54.019,733629.0
2021-12-23 10:30:00,61.16,61.35,61.15,61.29,640679.0,54.019,54.1868,54.0102,54.1338,640679.0
2021-12-23 11:00:00,61.29,61.35,61.24,61.31,655325.0,54.1338,54.1868,54.0897,54.1515,655325.0
2021-12-23 11:30:00,61.31,61.32,61.11,61.18,569840.0,54.1515,54.1603,53.9748,54.0367,569840.0
2021-12-23 12:00:00,61.18,61.32,61.15,61.31,737810.0,54.0367,54.1603,54.0102,54.1515,737810.0
2021-12-23 12:30:00,61.32,61.32,61.2,61.22,405881.0,54.1603,54.1603,54.0543,54.072,405881.0
2021-12-23 13:00:00,61.23,61.24,61.1,61.14,370526.0,54.0808,54.0897,53.966,54.0013,370526.0
2021-12-23 13:30:00,61.15,61.27,61.09,61.26,418697.0,54.0102,54.1162,53.9572,54.1073,418697.0
2021-12-23 14:00:00,61.27,61.39,61.21,61.33,613672.0,54.1162,54.2222,54.0632,54.1692,613672.0
2021-12-23 14:30:00,61.33,61.39,61.26,61.35,479905.0,54.1692,54.2222,54.1073,54.1868,479905.0
2021-12-23 15:00:00,61.34,61.35,61.22,61.27,469576.0,54.178,54.1868,54.072,54.1162,469576.0
2021-12-23 15:30:00,61.26,61.3,61.0,61.02,1576108.0,54.1073,54.1427,53.8777,53.8954,1576108.0
2021-12-27 09:30:00,60.93,61.36,60.42,60.94,1542909.0,53.8159,54.1957,53.3654,53.8247,1542909.0
2021-12-27 10:00:00,60.95,61.24,60.89,61.24,833095.0,53.8335,54.0897,53.7805,54.0897,833095.0
2021-12-27 10:30:00,61.24,61.47,61.16,61.4,797420.0,54.0897,54.2928,54.019,54.231,797420.0
2021-12-27 11:00:00,61.4,61.48,61.36,61.46,599008.0,54.231,54.3016,54.1957,54.284,599008.0
2021-12-27 11:30:00,61.46,61.6,61.39,61.59,499703.0,54.284,54.4076,54.2222,54.3988,499703.0
2021-12-27 12:00:00,61.59,61.67,61.57,61.62,439374.0,54.3988,54.4695,54.3811,54.4253,439374.0
2021-12-27 12:30:00,61.61,61.65,61.57,61.62,438683.0,54.4165,54.4518,54.3811,54.4253,438683.0
2021-12-27 13:00:00,61.62,61.67,61.57,61.65,500408.0,54.4253,54.4695,54.3811,54.4518,500408.0
2021-12-27 13:30:00,61.64,61.8,61.62,61.78,292875.0,54.443,54.5843,54.4253,54.5666,292875.0
2021-12-27 14:00:00,61.78,61.83,61.71,61.81,479437.0,54.5666,54.6108,54.5048,54.5931,479437.0
2021-12-27 14:30:00,61.8,61.83,61.71,61.78,524563.0,54.5843,54.6108,54.5048,54.5666,524563.0
2021-12-27 15:00:00,61.78,61.86,61.75,61.78,739986.0,54.5666,54.6373,54.5401,54.5666,739986.0
2021-12-27 15:30:00,61.79,61.95,61.68,61.9,1567750.0,54.5755,54.7168,54.4783,54.6726,1567750.0
2021-12-28 09:30:00,61.91,62.31,61.79,62.16,1474841.0,54.6814,55.0347,54.5755,54.9023,1474841.0
2021-12-28 10:00:00,62.15,62.27,61.81,61.87,838078.0,54.8934,54.9994,54.5931,54.6461,838078.0
2021-12-28 10:30:00,61.86,61.88,61.62,61.64,814571.0,54.6373,54.6549,54.4253,54.443,814571.0
2021-12-28 11:00:00,61.63,61.67,61.44,61.64,1191672.0,54.4341,54.4695,54.2663,54.443,1191672.0
2021-12-28 11:30:00,61.63,61.74,61.54,61.57,677221.0,54.4341,54.5313,54.3546,54.3811,677221.0
2021-12-28 12:00:00,61.57,61.6,61.51,61.51,398411.0,54.3811,54.4076,54.3281,54.3281,398411.0
2021-12-28 12:30:00,61.51,61.54,61.4,61.53,361982.0,54.3281,54.3546,54.231,54.3458,361982.0
2021-12-28 13:00:00,61.53,61.65,61.5,61.64,332047.0,54.3458,54.4518,54.3193,54.443,332047.0
2021-12-28 13:30:00,61.63,61.76,61.61,61.74,394019.0,54.4341,54.549,54.4165,54.5313,394019.0
2021-12-28 14:00:00,61.73,61.75,61.61,61.62,423761.0,54.5225,54.5401,54.4165,54.4253,423761.0
2021-12-28 14:30:00,61.63,61.72,61.59,61.7,548721.0,54.4341,54.5136,54.3988,54.496,548721.0
2021-12-28 15:00:00,61.7,61.78,61.66,61.77,469053.0,54.496,54.5666,54.4606,54.5578,469053.0
2021-12-28 15:30:00,61.76,61.82,61.61,61.7,1364016.0,54.549,54.602,54.4165,54.496,1364016.0
2021-12-29 09:30:00,61.48,61.51,60.91,61.05,1714848.0,54.3016,54.3281,53.7982,53.9219,1714848.0
2021-12-29 10:00:00,61.05,61.45,61.02,61.26,1050514.0,53.9219,54.2752,53.8954,54.1073,1050514.0
2021-12-29 10:30:00,61.26,61.6,61.25,61.47,993159.0,54.1073,54.4076,54.0985,54.2928,993159.0
2021-12-29 11:00:00,61.47,61.5,61.18,61.22,712474.0,54.2928,54.3193,54.0367,54.072,712474.0
2021-12-29 11:30:00,61.21,61.22,61.12,61.2,639256.0,54.0632,54.072,53.9837,54.0543,639256.0
2021-12-29 12:00:00,61.2,61.23,61.05,61.17,560972.0,54.0543,54.0808,53.9219,54.0278,560972.0
2021-12-29 12:30:00,61.17,61.34,61.16,61.31,522480.0,54.0278,54.178,54.019,54.1515,522480.0
2021-12-29 13:00:00,61.31,61.45,61.3,61.33,486737.0,54.1515,54.2752,54.1427,54.1692,486737.0
2021-12-29 13:30:00,61.33,61.35,61.23,61.29,365158.0,54.1692,54.1868,54.0808,54.1338,365158.0
2021-12-29 14:00:00,61.29,61.3,61.17,61.21,383243.0,54.1338,54.1427,54.0278,54.0632,383243.0
2021-12-29 14:30:00,61.21,61.27,61.16,61.26,382087.0,54.0632,54.1162,54.019,54.1073,382087.0
2021-12-29 15:00:00,61.26,61.38,61.22,61.37,521123.0,54.1073,54.2133,54.072,54.2045,521123.0
2021-12-29 15:30:00,61.37,61.38,61.13,61.16,1444631.0,54.2045,54.2133,53.9925,54.019,1444631.0
2021-12-30 09:30:00,61.22,61.6,61.2,61.25,922885.0,54.072,54.4076,54.0543,54.0985,922885.0
2021-12-30 10:00:00,61.24,61.3,61.05,61.17,870607.0,54.0897,54.1427,53.9219,54.0278,870607.0
2021-12-30 10:30:00,61.17,61.2,60.96,61.07,864963.0,54.0278,54.0543,53.8424,53.9395,864963.0
2021-12-30 11:00:00,61.07,61.15,60.97,61.03,706719.0,53.9395,54.0102,53.8512,53.9042,706719.0
2021-12-30 11:30:00,61.03,61.09,60.97,61.03,538430.0,53.9042,53.9572,53.8512,53.9042,538430.0
2021-12-30 12:00:00,61.02,61.04,60.96,61.03,515242.0,53.8954,53.913,53.8424,53.9042,515242.0
2021-12-30 12:30:00,61.04,61.05,60.94,61.04,511996.0,53.913,53.9219,53.8247,53.913,511996.0
2021-12-30 13:00:00,61.04,61.06,60.97,61.03,361620.0,53.913,53.9307,53.8512,53.9042,361620.0
2021-12-30 13:30:00,61.03,61.11,60.99,61.08,466190.0,53.9042,53.9748,53.8689,53.9484,466190.0
2021-12-30 14:00:00,61.08,61.08,60.98,60.98,592002.0,53.9484,53.9484,53.86,53.86,592002.0
2021-12-30 14:30:00,60.98,61.01,60.88,60.89,548842.0,53.86,53.8865,53.7717,53.7805,548842.0
2021-12-30 15:00:00,60.9,60.9,60.81,60.84,578603.0,53.7894,53.7894,53.7099,53.7364,578603.0
2021-12-30 15:30:00,60.84,60.94,60.76,60.8,1714328.0,53.7364,53.8247,53.6657,53.701,1714328.0
2021-12-31 09:30:00,60.74,61.41,60.7,61.08,1624013.0,53.6481,54.2398,53.6127,53.9484,1624013.0
2021-12-31 10:00:00,61.1,61.26,61.0,61.16,719412.0,53.966,54.1073,53.8777,54.019,719412.0
2021-12-31 10:30:00,61.17,61.18,61.02,61.09,658428.0,54.0278,54.0367,53.8954,53.9572,658428.0
2021-12-31 11:00:00,61.1,61.24,61.03,61.13,669318.0,53.966,54.0897,53.9042,53.9925,669318.0
2021-12-31 11:30:00,61.13,61.17,61.02,61.09,631669.0,53.9925,54.0278,53.8954,53.9572,631669.0
2021-12-31 12:00:00,61.09,61.17,61.01,61.02,504494.0,53.9572,54.0278,53.8865,53.8954,504494.0
2021-12-31 12:30:00,61.02,61.13,60.94,61.11,575469.0,53.8954,53.9925,53.8247,53.9748,575469.0
2021-12-31 13:00:00,61.11,61.15,61.07,61.13,386401.0,53.9748,54.0102,53.9395,53.9925,386401.0
2021-12-31 13:30:00,61.13,61.32,61.13,61.3,470162.0,53.9925,54.1603,53.9925,54.1427,470162.0
2021-12-31 14:00:00,61.29,61.3,61.21,61.25,505829.0,54.1338,54.1427,54.0632,54.0985,505829.0
2021-12-31 14:30:00,61.25,61.27,61.02,61.09,600519.0,54.0985,54.1162,53.8954,53.9572,600519.0
2021-12-31 15:00:00,61.09,61.38,61.06,61.36,729344.0,53.9572,54.2133,53.9307,54.1957,729344.0
2021-12-31 15:30:00,61.35,61.47,61.16,61.19,1995264.0,54.1868,54.2928,54.019,54.0455,1995264.0
2022-01-03 09:30:00,61.24,62.66,61.21,62.62,2874996.0,54.0897,55.3439,54.0632,55.3085,2874996.0
2022-01-03 10:00:00,62.64,62.98,62.56,62.87,1758457.0,55.3262,55.6265,55.2555,55.5294,1758457.0
2022-01-03 10:30:00,62.87,63.07,62.66,62.84,1700489.0,55.5294,55.706,55.3439,55.5029,1700489.0
2022-01-03 11:00:00,62.83,63.06,62.82,63.02,1173025.0,55.494,55.6972,55.4852,55.6618,1173025.0
2022-01-03 11:30:00,63.02,63.17,62.79,63.13,1291249.0,55.6618,55.7943,55.4587,55.759,1291249.0
2022-01-03 12:00:00,63.14,63.16,62.98,63.08,879961.0,55.7678,55.7855,55.6265,55.7148,879961.0
2022-01-03 12:30:00,63.08,63.1,62.97,63.07,579189.0,55.7148,55.7325,55.6177,55.706,579189.0
2022-01-03 13:00:00,63.06,63.33,63.05,63.31,1015959.0,55.6972,55.9356,55.6883,55.918,1015959.0
2022-01-03 13:30:00,63.3,63.39,63.12,63.38,982935.0,55.9091,55.9886,55.7502,55.9798,982935.0
2022-01-03 14:00:00,63.37,63.56,63.34,63.48,1129300.0,55.971,56.1388,55.9445,56.0681,1129300.0
2022-01-03 14:30:00,63.48,63.55,63.37,63.54,881348.0,56.0681,56.13,55.971,56.1211,881348.0
2022-01-03 15:00:00,63.54,63.6,63.43,63.53,1199822.0,56.1211,56.1741,56.024,56.1123,1199822.0
2022-01-03 15:30:00,63.53,63.6,63.43,63.55,2752846.0,56.1123,56.1741,56.024,56.13,2752846.0
2022-01-04 09:30:00,64.13,65.82,64.1,65.45,5341252.0,56.6422,58.1349,56.6157,57.8081,5341252.0
2022-01-04 10:00:00,65.46,65.56,65.19,65.53,2209112.0,57.8169,57.9053,57.5785,57.8788,2209112.0
2022-01-04 10:30:00,65.53,66.19,65.42,65.55,3158277.0,57.8788,58.4617,57.7816,57.8964,3158277.0
2022-01-04 11:00:00,65.56,65.65,65.18,65.39,2022392.0,57.9053,57.9848,57.5696,57.7551,2022392.0
2022-01-04 11:30:00,65.38,65.94,65.27,65.82,1706173.0,57.7463,58.2409,57.6491,58.1349,1706173.0
2022-01-04 12:00:00,65.82,66.04,65.67,65.98,1507093.0,58.1349,58.3292,58.0024,58.2762,1507093.0
2022-01-04 12:30:00,65.98,66.03,65.83,65.88,1377636.0,58.2762,58.3204,58.1437,58.1879,1377636.0
2022-01-04 13:00:00,65.89,65.95,65.77,65.9,937031.0,58.1967,58.2497,58.0908,58.2056,937031.0
2022-01-04 13:30:00,65.9,65.93,65.59,65.64,1135531.0,58.2056,58.2321,57.9318,57.9759,1135531.0
2022-01-04 14:00:00,65.64,65.83,65.58,65.83,1294718.0,57.9759,58.1437,57.9229,58.1437,1294718.0
2022-01-04 14:30:00,65.83,66.1,65.81,66.03,1653661.0,58.1437,58.3822,58.1261,58.3204,1653661.0
2022-01-04 15:00:00,66.04,66.04,65.82,65.92,3151896.0,58.3292,58.3292,58.1349,58.2232,3151896.0
2022-01-04 15:30:00,65.93,66.09,65.75,65.91,4742648.0,58.2321,58.3734,58.0731,58.2144,4742648.0
2022-01-05 09:30:00,66.5,67.1,66.48,67.04,4384278.0,58.7355,59.2655,58.7179,59.2125,4384278.0
2022-01-05 10:00:00,67.04,67.61,66.95,67.47,2696156.0,59.2125,59.7159,59.133,59.5923,2696156.0
2022-01-05 10:30:00,67.47,67.57,67.28,67.42,2017112.0,59.5923,59.6806,59.4244,59.5481,2017112.0
2022-01-05 11:00:00,67.42,67.42,67.05,67.19,1693300.0,59.5481,59.5481,59.2213,59.345,1693300.0
2022-01-05 11:30:00,67.18,67.23,66.63,66.94,2001217.0,59.3361,59.3803,58.8503,59.1241,2001217.0
2022-01-05 12:00:00,66.94,67.26,66.91,67.24,1173415.0,59.1241,59.4068,59.0976,59.3891,1173415.0
2022-01-05 12:30:00,67.25,67.39,67.17,67.37,1286683.0,59.3979,59.5216,59.3273,59.5039,1286683.0
2022-01-05 13:00:00,67.37,67.49,67.25,67.36,890163.0,59.5039,59.6099,59.3979,59.4951,890163.0
2022-01-05 13:30:00,67.36,67.53,67.3,67.32,1129316.0,59.4951,59.6453,59.4421,59.4598,1129316.0
2022-01-05 14:00:00,67.32,67.38,66.81,67.15,1638013.0,59.4598,59.5128,59.0093,59.3096,1638013.0
2022-01-05 14:30:00,67.15,67.26,66.86,67.02,1476042.0,59.3096,59.4068,59.0535,59.1948,1476042.0
2022-01-05 15:00:00,67.01,67.05,66.66,66.79,1760406.0,59.186,59.2213,58.8768,58.9917,1760406.0
2022-01-05 15:30:00,66.79,66.83,66.63,66.74,4076220.0,58.9917,59.027,58.8503,58.9475,4076220.0
2022-01-06 09:30:00,68.0,68.48,67.55,67.56,4451282.0,60.0604,60.4843,59.6629,59.6718,4451282.0
2022-01-06 10:00:00,67.56,68.02,67.55,67.7,2632843.0,59.6718,60.078,59.6629,59.7954,2632843.0
2022-01-06 10:30:00,67.7,67.86,67.26,67.29,1632320.0,59.7954,59.9367,59.4068,59.4333,1632320.0
2022-01-06 11:00:00,67.28,67.46,67.07,67.3,1693081.0,59.4244,59.5834,59.239,59.4421,1693081.0
2022-01-06 11:30:00,67.3,67.56,67.26,67.54,1311228.0,59.4421,59.6718,59.4068,59.6541,1311228.0
2022-01-06 12:00:00,67.54,67.82,67.48,67.81,1149632.0,59.6541,59.9014,59.6011,59.8926,1149632.0
2022-01-06 12:30:00,67.8,68.04,67.79,67.92,1098544.0,59.8837,60.0957,59.8749,59.9897,1098544.0
2022-01-06 13:00:00,67.92,68.01,67.87,67.93,843012.0,59.9897,60.0692,59.9456,59.9986,843012.0
2022-01-06 13:30:00,67.93,68.14,67.91,68.11,1005154.0,59.9986,60.184,59.9809,60.1575,1005154.0
2022-01-06 14:00:00,68.11,68.25,67.94,68.2,1318379.0,60.1575,60.2812,60.0074,60.237,1318379.0
2022-01-06 14:30:00,68.21,68.46,68.2,68.34,1280579.0,60.2459,60.4667,60.237,60.3607,1280579.0
2022-01-06 15:00:00,68.34,68.37,68.04,68.15,1423754.0,60.3607,60.3872,60.0957,60.1929,1423754.0
2022-01-06 15:30:00,68.14,68.46,68.13,68.31,3394474.0,60.184,60.4667,60.1752,60.3342,3394474.0
2022-01-07 09:30:00,68.52,68.67,67.98,68.28,2622274.0,60.5197,60.6522,60.0427,60.3077,2622274.0
2022-01-07 10:00:00,68.29,68.56,68.1,68.45,1447113.0,60.3165,60.555,60.1487,60.4578,1447113.0
2022-01-07 10:30:00,68.45,68.65,68.31,68.61,1458445.0,60.4578,60.6345,60.3342,60.5992,1458445.0
2022-01-07 11:00:00,68.61,68.62,68.17,68.58,1697657.0,60.5992,60.608,60.2105,60.5727,1697657.0
2022-01-07 11:30:00,68.58,68.78,68.45,68.72,1472436.0,60.5727,60.7493,60.4578,60.6963,1472436.0
2022-01-07 12:00:00,68.72,68.98,68.68,68.97,981898.0,60.6963,60.926,60.661,60.9171,981898.0
2022-01-07 12:30:00,68.97,69.11,68.91,68.96,1402316.0,60.9171,61.0408,60.8641,60.9083,1402316.0
2022-01-07 13:00:00,68.95,69.1,68.89,69.02,588123.0,60.8995,61.0319,60.8465,60.9613,588123.0
2022-01-07 13:30:00,69.02,69.09,68.98,68.98,704743.0,60.9613,61.0231,60.926,60.926,704743.0
2022-01-07 14:00:00,68.99,69.18,68.98,69.06,1081388.0,60.9348,61.1026,60.926,60.9966,1081388.0
2022-01-07 14:30:00,69.06,69.08,68.87,68.89,747582.0,60.9966,61.0143,60.8288,60.8465,747582.0
2022-01-07 15:00:00,68.9,68.97,68.83,68.92,865323.0,60.8553,60.9171,60.7935,60.873,865323.0
2022-01-07 15:30:00,68.92,68.97,68.78,68.88,2968302.0,60.873,60.9171,60.7493,60.8376,2968302.0
2022-01-10 09:30:00,68.97,69.17,68.17,68.33,2685633.0,60.9171,61.0938,60.2105,60.3518,2685633.0
2022-01-10 10:00:00,68.32,68.41,67.97,68.16,1768489.0,60.343,60.4225,60.0339,60.2017,1768489.0
2022-01-10 10:30:00,68.16,68.38,67.95,68.26,1254814.0,60.2017,60.396,60.0162,60.29,1254814.0
2022-01-10 11:00:00,68.26,68.54,68.17,68.47,958378.0,60.29,60.5373,60.2105,60.4755,958378.0
2022-01-10 11:30:00,68.47,68.47,68.08,68.32,688295.0,60.4755,60.4755,60.131,60.343,688295.0
2022-01-10 12:00:00,68.31,68.35,68.16,68.31,586545.0,60.3342,60.3695,60.2017,60.3342,586545.0
2022-01-10 12:30:00,68.31,68.32,68.03,68.16,926462.0,60.3342,60.343,60.0869,60.2017,926462.0
2022-01-10 13:00:00,68.15,68.43,68.1,68.25,801174.0,60.1929,60.4402,60.1487,60.2812,801174.0
2022-01-10 13:30:00,68.25,68.44,68.21,68.41,585600.0,60.2812,60.449,60.2459,60.4225,585600.0
2022-01-10 14:00:00,68.4,68.63,68.35,68.52,877539.0,60.4137,60.6168,60.3695,60.5197,877539.0
2022-01-10 14:30:00,68.52,68.55,68.37,68.48,685871.0,60.5197,60.5462,60.3872,60.4843,685871.0
2022-01-10 15:00:00,68.49,68.53,68.21,68.24,849983.0,60.4932,60.5285,60.2459,60.2724,849983.0
2022-01-10 15:30:00,68.24,68.55,68.0,68.47,2930152.0,60.2724,60.5462,60.0604,60.4755,2930152.0
2022-01-11 09:30:00,68.89,69.46,68.58,69.14,2714922.0,60.8465,61.3499,60.5727,61.0673,2714922.0
2022-01-11 10:00:00,69.16,69.79,69.15,69.74,1807138.0,61.0849,61.6414,61.0761,61.5972,1807138.0
2022-01-11 10:30:00,69.74,69.87,69.63,69.72,1647821.0,61.5972,61.712,61.5001,61.5796,1647821.0
2022-01-11 11:00:00,69.72,69.98,69.72,69.92,1811499.0,61.5796,61.8092,61.5796,61.7562,1811499.0
2022-01-11 11:30:00,69.92,70.19,69.85,70.17,2975777.0,61.7562,61.9947,61.6944,61.977,2975777.0
2022-01-11 12:00:00,70.17,70.45,70.12,70.37,1560982.0,61.977,62.2243,61.9328,62.1537,1560982.0
2022-01-11 12:30:00,70.36,70.78,70.26,70.73,1666025.0,62.1448,62.5158,62.0565,62.4716,1666025.0
2022-01-11 13:00:00,70.72,70.82,70.54,70.76,1680272.0,62.4628,62.5511,62.3038,62.4981,1680272.0
2022-01-11 13:30:00,70.76,71.09,70.7,70.98,1465340.0,62.4981,62.7896,62.4451,62.6924,1465340.0
2022-01-11 14:00:00,70.98,71.13,70.87,71.09,1412618.0,62.6924,62.8249,62.5953,62.7896,1412618.0
2022-01-11 14:30:00,71.1,71.11,70.98,71.06,1117190.0,62.7984,62.8073,62.6924,62.7631,1117190.0
2022-01-11 15:00:00,71.06,71.34,71.03,71.33,1475472.0,62.7631,63.0104,62.7366,63.0016,1475472.0
2022-01-11 15:30:00,71.34,71.4,71.03,71.34,4002486.0,63.0104,63.0634,62.7366,63.0104,4002486.0
2022-01-12 09:30:00,71.14,71.81,71.13,71.26,2957088.0,62.8338,63.4255,62.8249,62.9397,2957088.0
2022-01-12 10:00:00,71.26,71.41,70.79,70.86,2121431.0,62.9397,63.0722,62.5246,62.5864,2121431.0
2022-01-12 10:30:00,70.86,71.14,70.64,70.9,1852611.0,62.5864,62.8338,62.3921,62.6218,1852611.0
2022-01-12 11:00:00,70.9,71.08,70.67,70.92,1227631.0,62.6218,62.7808,62.4186,62.6394,1227631.0
2022-01-12 11:30:00,70.92,71.14,70.86,70.87,1079261.0,62.6394,62.8338,62.5864,62.5953,1079261.0
2022-01-12 12:00:00,70.87,70.98,70.81,70.83,645621.0,62.5953,62.6924,62.5423,62.56,645621.0
2022-01-12 12:30:00,70.83,70.89,70.7,70.86,745668.0,62.56,62.6129,62.4451,62.5864,745668.0
2022-01-12 13:00:00,70.86,71.03,70.84,70.99,693621.0,62.5864,62.7366,62.5688,62.7013,693621.0
2022-01-12 13:30:00,70.99,71.09,70.78,70.8,866698.0,62.7013,62.7896,62.5158,62.5335,866698.0
2022-01-12 14:00:00,70.81,71.14,70.77,71.02,799141.0,62.5423,62.8338,62.507,62.7278,799141.0
2022-01-12 14:30:00,71.02,71.11,70.95,71.04,625805.0,62.7278,62.8073,62.6659,62.7454,625805.0
2022-01-12 15:00:00,71.05,71.08,70.92,71.02,839071.0,62.7543,62.7808,62.6394,62.7278,839071.0
2022-01-12 15:30:00,71.02,71.21,70.97,71.15,2196995.0,62.7278,62.8956,62.6836,62.8426,2196995.0
2022-01-13 09:30:00,71.12,71.42,70.96,71.28,1426796.0,62.8161,63.0811,62.6748,62.9574,1426796.0
2022-01-13 10:00:00,71.28,71.5,70.93,71.07,1264890.0,62.9574,63.1517,62.6483,62.7719,1264890.0
2022-01-13 10:30:00,71.08,71.12,70.66,70.88,1528080.0,62.7808,62.8161,62.4098,62.6041,1528080.0
2022-01-13 11:00:00,70.88,71.22,70.88,71.11,767512.0,62.6041,62.9044,62.6041,62.8073,767512.0
2022-01-13 11:30:00,71.11,71.34,71.04,71.33,847472.0,62.8073,63.0104,62.7454,63.0016,847472.0
2022-01-13 12:00:00,71.33,71.58,70.87,71.07,1823640.0,63.0016,63.2224,62.5953,62.7719,1823640.0
2022-01-13 12:30:00,71.08,71.24,70.92,71.09,766483.0,62.7808,62.9221,62.6394,62.7896,766483.0
2022-01-13 13:00:00,71.09,71.31,70.93,71.29,715445.0,62.7896,62.9839,62.6483,62.9662,715445.0
2022-01-13 13:30:00,71.28,71.4,71.25,71.39,499000.0,62.9574,63.0634,62.9309,63.0546,499000.0
2022-01-13 14:00:00,71.39,71.45,71.15,71.18,564219.0,63.0546,63.1076,62.8426,62.8691,564219.0
2022-01-13 14:30:00,71.17,71.21,70.98,71.19,617064.0,62.8603,62.8956,62.6924,62.8779,617064.0
2022-01-13 15:00:00,71.2,71.2,70.67,70.7,877828.0,62.8867,62.8867,62.4186,62.4451,877828.0
2022-01-13 15:30:00,70.7,70.79,70.31,70.65,3663738.0,62.4451,62.5246,62.1007,62.401,3663738.0
2022-01-14 09:30:00,70.65,71.58,70.6,71.51,2170789.0,62.401,63.2224,62.3568,63.1606,2170789.0
2022-01-14 10:00:00,71.51,72.15,71.45,71.78,2929531.0,63.1606,63.7258,63.1076,63.399,2929531.0
2022-01-14 10:30:00,71.78,71.9,71.54,71.65,1453412.0,63.399,63.505,63.1871,63.2842,1453412.0
2022-01-14 11:00:00,71.66,71.81,71.56,71.63,1126904.0,63.293,63.4255,63.2047,63.2665,1126904.0
2022-01-14 11:30:00,71.62,71.69,71.42,71.5,843783.0,63.2577,63.3195,63.0811,63.1517,843783.0
2022-01-14 12:00:00,71.5,71.52,71.22,71.32,700115.0,63.1517,63.1694,62.9044,62.9927,700115.0
2022-01-14 12:30:00,71.32,71.43,71.17,71.35,688524.0,62.9927,63.0899,62.8603,63.0192,688524.0
2022-01-14 13:00:00,71.34,71.43,71.24,71.41,719357.0,63.0104,63.0899,62.9221,63.0722,719357.0
2022-01-14 13:30:00,71.41,71.68,71.39,71.66,727220.0,63.0722,63.3107,63.0546,63.293,727220.0
2022-01-14 14:00:00,71.66,71.77,71.59,71.6,832323.0,63.293,63.3902,63.2312,63.24,832323.0
2022-01-14 14:30:00,71.6,71.76,71.59,71.68,742432.0,63.24,63.3814,63.2312,63.3107,742432.0
2022-01-14 15:00:00,71.68,71.92,71.67,71.84,930190.0,63.3107,63.5227,63.3019,63.452,930190.0
2022-01-14 15:30:00,71.83,72.06,71.81,71.86,2730847.0,63.4432,63.6463,63.4255,63.4697,2730847.0
2022-01-18 09:30:00,72.82,73.7,72.61,73.68,5793903.0,64.3176,65.0949,64.1321,65.0772,5793903.0
2022-01-18 10:00:00,73.67,73.88,73.42,73.84,3244253.0,65.0684,65.2538,64.8475,65.2185,3244253.0
2022-01-18 10:30:00,73.84,73.84,73.14,73.24,1971997.0,65.2185,65.2185,64.6002,64.6886,1971997.0
2022-01-18 11:00:00,73.24,73.25,72.87,73.11,1446334.0,64.6886,64.6974,64.3618,64.5737,1446334.0
2022-01-18 11:30:00,73.1,73.17,72.75,72.77,1094991.0,64.5649,64.6267,64.2558,64.2734,1094991.0
2022-01-18 12:00:00,72.77,72.79,72.32,72.54,1408060.0,64.2734,64.2911,63.876,64.0703,1408060.0
2022-01-18 12:30:00,72.53,72.55,72.12,72.23,1414576.0,64.0615,64.0791,63.6993,63.7965,1414576.0
2022-01-18 13:00:00,72.23,72.54,72.01,72.5,1239994.0,63.7965,64.0703,63.6022,64.035,1239994.0
2022-01-18 13:30:00,72.51,72.65,72.43,72.61,917145.0,64.0438,64.1674,63.9731,64.1321,917145.0
2022-01-18 14:00:00,72.61,72.9,72.6,72.89,896789.0,64.1321,64.3883,64.1233,64.3794,896789.0
2022-01-18 14:30:00,72.89,73.37,72.87,73.31,1392799.0,64.3794,64.8034,64.3618,64.7504,1392799.0
2022-01-18 15:00:00,73.31,73.34,73.04,73.1,1400727.0,64.7504,64.7769,64.5119,64.5649,1400727.0
2022-01-18 15:30:00,73.1,73.16,72.79,73.13,3020927.0,64.5649,64.6179,64.2911,64.5914,3020927.0
2022-01-19 09:30:00,73.75,73.86,73.16,73.27,2794040.0,65.139,65.2362,64.6179,64.7151,2794040.0
2022-01-19 10:00:00,73.27,73.45,72.77,72.78,2312281.0,64.7151,64.874,64.2734,64.2823,2312281.0
2022-01-19 10:30:00,72.8,73.26,72.55,73.17,2096710.0,64.2999,64.7062,64.0791,64.6267,2096710.0
2022-01-19 11:00:00,73.17,73.3,72.99,73.12,1520599.0,64.6267,64.7416,64.4678,64.5826,1520599.0
2022-01-19 11:30:00,73.13,73.38,72.99,73.26,1158111.0,64.5914,64.8122,64.4678,64.7062,1158111.0
2022-01-19 12:00:00,73.26,73.34,73.11,73.33,841824.0,64.7062,64.7769,64.5737,64.7681,841824.0
2022-01-19 12:30:00,73.33,73.42,73.1,73.26,973936.0,64.7681,64.8475,64.5649,64.7062,973936.0
2022-01-19 13:00:00,73.26,73.26,73.0,73.04,1028313.0,64.7062,64.7062,64.4766,64.5119,1028313.0
2022-01-19 13:30:00,73.03,73.39,73.0,73.32,953718.0,64.5031,64.821,64.4766,64.7592,953718.0
2022-01-19 14:00:00,73.31,73.34,73.1,73.12,845533.0,64.7504,64.7769,64.5649,64.5826,845533.0
2022-01-19 14:30:00,73.11,73.64,73.09,73.43,2748325.0,64.5737,65.0419,64.5561,64.8564,2748325.0
2022-01-19 15:00:00,73.42,73.8,73.39,73.73,954686.0,64.8475,65.1832,64.821,65.1213,954686.0
2022-01-19 15:30:00,73.73,73.74,73.04,73.13,2737135.0,65.1213,65.1302,64.5119,64.5914,2737135.0
2022-01-20 09:30:00,72.5,72.92,72.26,72.85,2424631.0,64.035,64.4059,63.823,64.3441,2424631.0
2022-01-20 10:00:00,72.86,73.23,72.54,73.16,1467810.0,64.3529,64.6797,64.0703,64.6179,1467810.0
2022-01-20 10:30:00,73.15,73.88,73.15,73.81,1675407.0,64.6091,65.2538,64.6091,65.192,1675407.0
2022-01-20 11:00:00,73.8,74.05,73.68,74.03,1857471.0,65.1832,65.404,65.0772,65.3863,1857471.0
2022-01-20 11:30:00,74.03,74.3,73.97,74.1,1203585.0,65.3863,65.6248,65.3333,65.4481,1203585.0
2022-01-20 12:00:00,74.11,74.13,73.91,74.02,740610.0,65.457,65.4746,65.2803,65.3775,740610.0
2022-01-20 12:30:00,74.01,74.36,74.01,74.34,889066.0,65.3687,65.6778,65.3687,65.6601,889066.0
2022-01-20 13:00:00,74.34,74.35,73.94,74.02,882837.0,65.6601,65.669,65.3068,65.3775,882837.0
2022-01-20 13:30:00,74.02,74.24,73.95,74.08,555164.0,65.3775,65.5718,65.3157,65.4305,555164.0
2022-01-20 14:00:00,74.07,74.27,73.8,73.81,845197.0,65.4217,65.5983,65.1832,65.192,845197.0
2022-01-20 14:30:00,73.81,74.31,73.72,74.24,2028906.0,65.192,65.6336,65.1125,65.5718,2028906.0
2022-01-20 15:00:00,74.25,74.37,74.0,74.03,2350724.0,65.5806,65.6866,65.3598,65.3863,2350724.0
2022-01-20 15:30:00,74.02,74.06,73.16,73.26,4378121.0,65.3775,65.4128,64.6179,64.7062,4378121.0
2022-01-21 09:30:00,73.18,73.18,71.63,71.67,4596296.0,64.6356,64.6356,63.2665,63.3019,4596296.0
2022-01-21 10:00:00,71.66,71.82,71.04,71.61,3013205.0,63.293,63.4344,62.7454,63.2489,3013205.0
2022-01-21 10:30:00,71.62,72.63,71.54,72.45,2217932.0,63.2577,64.1498,63.1871,63.9908,2217932.0
2022-01-21 11:00:00,72.46,72.86,72.37,72.81,1257653.0,63.9996,64.3529,63.9201,64.3088,1257653.0
2022-01-21 11:30:00,72.81,72.95,72.49,72.69,1195547.0,64.3088,64.4324,64.0261,64.2028,1195547.0
2022-01-21 12:00:00,72.68,72.68,72.27,72.48,1161121.0,64.1939,64.1939,63.8318,64.0173,1161121.0
2022-01-21 12:30:00,72.48,72.69,72.29,72.34,1276133.0,64.0173,64.2028,63.8495,63.8936,1276133.0
2022-01-21 13:00:00,72.34,72.64,72.2,72.44,1267046.0,63.8936,64.1586,63.77,63.982,1267046.0
2022-01-21 13:30:00,72.43,72.69,72.42,72.54,1005077.0,63.9731,64.2028,63.9643,64.0703,1005077.0
2022-01-21 14:00:00,72.55,72.6,72.29,72.34,1214900.0,64.0791,64.1233,63.8495,63.8936,1214900.0
2022-01-21 14:30:00,72.34,72.43,72.01,72.03,1097866.0,63.8936,63.9731,63.6022,63.6198,1097866.0
2022-01-21 15:00:00,72.03,72.14,71.75,71.81,1836930.0,63.6198,63.717,63.3725,63.4255,1836930.0
2022-01-21 15:30:00,71.81,72.44,71.76,72.16,5309796.0,63.4255,63.982,63.3814,63.7347,5309796.0
2022-01-24 09:30:00,70.98,72.08,70.55,70.77,4356409.0,62.6924,63.664,62.3126,62.507,4356409.0
2022-01-24 10:00:00,70.77,70.86,69.8,70.39,3411646.0,62.507,62.5864,61.6502,62.1713,3411646.0
2022-01-24 10:30:00,70.38,71.16,70.37,70.91,2094080.0,62.1625,62.8514,62.1537,62.6306,2094080.0
2022-01-24 11:00:00,70.91,71.1,70.55,70.92,1919301.0,62.6306,62.7984,62.3126,62.6394,1919301.0
2022-01-24 11:30:00,70.91,71.05,70.28,70.68,2261494.0,62.6306,62.7543,62.0742,62.4275,2261494.0
2022-01-24 12:00:00,70.68,70.73,70.15,70.33,1873904.0,62.4275,62.4716,61.9593,62.1183,1873904.0
2022-01-24 12:30:00,70.33,70.85,70.19,70.71,1760680.0,62.1183,62.5776,61.9947,62.454,1760680.0
2022-01-24 13:00:00,70.71,71.17,70.55,70.81,1970798.0,62.454,62.8603,62.3126,62.5423,1970798.0
2022-01-24 13:30:00,70.8,71.43,70.79,71.42,1685506.0,62.5335,63.0899,62.5246,63.0811,1685506.0
2022-01-24 14:00:00,71.43,71.77,71.25,71.51,2209426.0,63.0899,63.3902,62.9309,63.1606,2209426.0
2022-01-24 14:30:00,71.5,71.74,71.03,71.59,1462245.0,63.1517,63.3637,62.7366,63.2312,1462245.0
2022-01-24 15:00:00,71.6,71.99,71.48,71.89,1745965.0,63.24,63.5845,63.1341,63.4962,1745965.0
2022-01-24 15:30:00,71.89,73.08,71.84,72.85,5606085.0,63.4962,64.5472,63.452,64.3441,5606085.0
2022-01-25 09:30:00,72.59,72.69,71.57,71.72,2549708.0,64.1145,64.2028,63.2135,63.346,2549708.0
2022-01-25 10:00:00,71.73,72.47,71.39,72.46,1918966.0,63.3549,64.0085,63.0546,63.9996,1918966.0
2022-01-25 10:30:00,72.46,73.36,72.2,73.16,2008639.0,63.9996,64.7946,63.77,64.6179,2008639.0
2022-01-25 11:00:00,73.16,73.96,73.02,73.89,2425126.0,64.6179,65.3245,64.4942,65.2627,2425126.0
2022-01-25 11:30:00,73.88,74.37,73.64,74.11,2366244.0,65.2538,65.6866,65.0419,65.457,2366244.0
2022-01-25 12:00:00,74.1,74.64,74.0,74.56,2085963.0,65.4481,65.9251,65.3598,65.8544,2085963.0
2022-01-25 12:30:00,74.54,74.56,73.91,74.19,1675053.0,65.8368,65.8544,65.2803,65.5276,1675053.0
2022-01-25 13:00:00,74.19,74.42,73.89,74.41,1702613.0,65.5276,65.7308,65.2627,65.722,1702613.0
2022-01-25 13:30:00,74.41,74.8,74.35,74.73,1771360.0,65.722,66.0664,65.669,66.0046,1771360.0
2022-01-25 14:00:00,74.73,74.9,74.6,74.88,2064533.0,66.0046,66.1547,65.8898,66.1371,2064533.0
2022-01-25 14:30:00,74.88,75.07,74.62,75.06,3234706.0,66.1371,66.3049,65.9074,66.2961,3234706.0
2022-01-25 15:00:00,75.06,75.24,74.73,74.75,2341942.0,66.2961,66.455,66.0046,66.0223,2341942.0
2022-01-25 15:30:00,74.76,75.09,74.63,74.92,4580105.0,66.0311,66.3226,65.9163,66.1724,4580105.0
2022-01-26 09:30:00,75.43,76.0,74.78,75.81,3758620.0,66.6229,67.1263,66.0488,66.9585,3758620.0
2022-01-26 10:00:00,75.82,75.87,74.48,74.7,2319654.0,66.9673,67.0115,65.7838,65.9781,2319654.0
2022-01-26 10:30:00,74.7,74.89,74.4,74.71,1752850.0,65.9781,66.1459,65.7131,65.9869,1752850.0
2022-01-26 11:00:00,74.71,75.35,74.65,75.12,1594986.0,65.9869,66.5522,65.9339,66.3491,1594986.0
2022-01-26 11:30:00,75.12,75.21,74.77,75.01,1155321.0,66.3491,66.4285,66.0399,66.2519,1155321.0
2022-01-26 12:00:00,75.01,75.05,74.77,74.92,1076282.0,66.2519,66.2872,66.0399,66.1724,1076282.0
2022-01-26 12:30:00,74.93,75.06,74.82,74.97,818606.0,66.1812,66.2961,66.0841,66.2166,818606.0
2022-01-26 13:00:00,74.96,74.99,74.5,74.78,1063253.0,66.2077,66.2342,65.8014,66.0488,1063253.0
2022-01-26 13:30:00,74.77,75.27,74.75,75.08,1347239.0,66.0399,66.4815,66.0223,66.3137,1347239.0
2022-01-26 14:00:00,75.08,75.5,74.62,75.21,2318241.0,66.3137,66.6847,65.9074,66.4285,2318241.0
2022-01-26 14:30:00,75.21,75.28,74.43,74.72,3002562.0,66.4285,66.4904,65.7396,65.9958,3002562.0
2022-01-26 15:00:00,74.71,74.71,73.49,74.06,2994334.0,65.9869,65.9869,64.9094,65.4128,2994334.0
2022-01-26 15:30:00,74.05,74.52,73.85,74.17,4527709.0,65.404,65.8191,65.2273,65.51,4527709.0
2022-01-27 09:30:00,75.47,76.01,75.41,75.74,3559107.0,66.6582,67.1351,66.6052,66.8967,3559107.0
2022-01-27 10:00:00,75.75,76.0,75.1,75.1,1665201.0,66.9055,67.1263,66.3314,66.3314,1665201.0
2022-01-27 10:30:00,75.11,75.47,74.96,75.43,1555967.0,66.3402,66.6582,66.2077,66.6229,1555967.0
2022-01-27 11:00:00,75.43,75.59,74.99,75.07,1414208.0,66.6229,66.7642,66.2342,66.3049,1414208.0
2022-01-27 11:30:00,75.09,75.43,75.04,75.41,1046860.0,66.3226,66.6229,66.2784,66.6052,1046860.0
2022-01-27 12:00:00,75.41,75.42,74.75,74.9,1292934.0,66.6052,66.614,66.0223,66.1547,1292934.0
2022-01-27 12:30:00,74.89,74.96,74.36,74.4,1221188.0,66.1459,66.2077,65.6778,65.7131,1221188.0
2022-01-27 13:00:00,74.4,74.45,73.98,74.07,1428097.0,65.7131,65.7573,65.3422,65.4217,1428097.0
2022-01-27 13:30:00,74.08,74.43,74.06,74.41,1301014.0,65.4305,65.7396,65.4128,65.722,1301014.0
2022-01-27 14:00:00,74.4,74.74,74.33,74.36,1254934.0,65.7131,66.0134,65.6513,65.6778,1254934.0
2022-01-27 14:30:00,74.36,74.64,74.15,74.38,1493832.0,65.6778,65.9251,65.4923,65.6955,1493832.0
2022-01-27 15:00:00,74.38,74.82,74.24,74.73,1403429.0,65.6955,66.0841,65.5718,66.0046,1403429.0
2022-01-27 15:30:00,74.72,75.19,74.58,75.12,3886371.0,65.9958,66.4109,65.8721,66.3491,3886371.0
2022-01-28 09:30:00,74.97,75.62,74.18,74.85,3580841.0,66.2166,66.7907,65.5188,66.1106,3580841.0
2022-01-28 10:00:00,74.85,75.3,74.35,75.11,1776378.0,66.1106,66.508,65.669,66.3402,1776378.0
2022-01-28 10:30:00,75.11,75.11,74.25,74.52,2036118.0,66.3402,66.3402,65.5806,65.8191,2036118.0
2022-01-28 11:00:00,74.54,74.94,74.33,74.92,1442004.0,65.8368,66.1901,65.6513,66.1724,1442004.0
2022-01-28 11:30:00,74.92,75.12,74.78,75.07,1446218.0,66.1724,66.3491,66.0488,66.3049,1446218.0
2022-01-28 12:00:00,75.06,75.2,74.87,74.89,907898.0,66.2961,66.4197,66.1282,66.1459,907898.0
2022-01-28 12:30:00,74.89,74.94,74.29,74.31,1229368.0,66.1459,66.1901,65.616,65.6336,1229368.0
2022-01-28 13:00:00,74.3,74.84,74.24,74.78,780610.0,65.6248,66.1017,65.5718,66.0488,780610.0
2022-01-28 13:30:00,74.79,75.01,74.74,74.87,1163741.0,66.0576,66.2519,66.0134,66.1282,1163741.0
2022-01-28 14:00:00,74.87,75.01,74.04,74.11,1542903.0,66.1282,66.2519,65.3952,65.457,1542903.0
2022-01-28 14:30:00,74.11,74.69,73.95,74.65,1813522.0,65.457,65.9693,65.3157,65.9339,1813522.0
2022-01-28 15:00:00,74.66,74.79,74.43,74.68,1482149.0,65.9428,66.0576,65.7396,65.9604,1482149.0
2022-01-28 15:30:00,74.67,75.3,74.55,75.29,3079413.0,65.9516,66.508,65.8456,66.4992,3079413.0
2022-01-31 09:30:00,74.97,75.19,74.26,74.49,2806734.0,66.2166,66.4109,65.5895,65.7926,2806734.0
2022-01-31 10:00:00,74.49,75.75,74.46,75.64,1982183.0,65.7926,66.9055,65.7661,66.8083,1982183.0
2022-01-31 10:30:00,75.64,75.76,75.23,75.66,1532052.0,66.8083,66.9143,66.4462,66.826,1532052.0
2022-01-31 11:00:00,75.66,75.66,75.23,75.23,1732573.0,66.826,66.826,66.4462,66.4462,1732573.0
2022-01-31 11:30:00,75.23,75.87,75.08,75.86,1568311.0,66.4462,67.0115,66.3137,67.0027,1568311.0
2022-01-31 12:00:00,75.86,76.04,75.58,75.95,2059379.0,67.0027,67.1616,66.7553,67.0821,2059379.0
2022-01-31 12:30:00,75.95,76.37,75.86,76.35,1598914.0,67.0821,67.4531,67.0027,67.4354,1598914.0
2022-01-31 13:00:00,76.36,76.42,76.19,76.22,1647548.0,67.4443,67.4973,67.2941,67.3206,1647548.0
2022-01-31 13:30:00,76.22,76.31,76.01,76.12,1194752.0,67.3206,67.4001,67.1351,67.2323,1194752.0
2022-01-31 14:00:00,76.12,76.35,76.11,76.2,1581092.0,67.2323,67.4354,67.2235,67.303,1581092.0
2022-01-31 14:30:00,76.2,76.36,76.08,76.15,1340541.0,67.303,67.4443,67.197,67.2588,1340541.0
2022-01-31 15:00:00,76.14,76.27,75.77,76.06,1810423.0,67.25,67.3648,66.9232,67.1793,1810423.0
2022-01-31 15:30:00,76.06,76.14,75.86,75.9,3681923.0,67.1793,67.25,67.0027,67.038,3681923.0
2022-02-01 09:30:00,76.45,78.68,76.27,78.63,7376770.0,67.5238,69.4934,67.3648,69.4492,7376770.0
2022-02-01 10:00:00,78.64,80.41,78.53,79.65,8520190.0,69.4581,71.0214,69.3609,70.3501,8520190.0
2022-02-01 10:30:00,79.64,80.58,79.44,80.36,5504972.0,70.3413,71.1715,70.1647,70.9772,5504972.0
2022-02-01 11:00:00,80.33,81.0,80.11,80.42,4341442.0,70.9507,71.5425,70.7564,71.0302,4341442.0
2022-02-01 11:30:00,80.42,80.92,80.37,80.59,3075992.0,71.0302,71.4719,70.9861,71.1804,3075992.0
2022-02-01 12:00:00,80.59,80.72,79.95,80.02,2266770.0,71.1804,71.2952,70.6151,70.6769,2266770.0
2022-02-01 12:30:00,80.02,80.31,79.79,80.12,2198799.0,70.6769,70.9331,70.4738,70.7653,2198799.0
2022-02-01 13:00:00,80.12,80.12,79.77,79.95,1620628.0,70.7653,70.7653,70.4561,70.6151,1620628.0
2022-02-01 13:30:00,79.95,80.29,79.88,80.23,1575619.0,70.6151,70.9154,70.5533,70.8624,1575619.0
2022-02-01 14:00:00,80.23,80.86,80.21,80.81,2380945.0,70.8624,71.4189,70.8448,71.3747,2380945.0
2022-02-01 14:30:00,80.81,80.88,80.67,80.79,1610464.0,71.3747,71.4365,71.251,71.357,1610464.0
2022-02-01 15:00:00,80.79,81.07,80.46,80.72,2958092.0,71.357,71.6043,71.0656,71.2952,2958092.0
2022-02-01 15:30:00,80.73,81.51,80.53,80.89,6633585.0,71.304,71.993,71.1274,71.4454,6633585.0
2022-02-02 09:30:00,80.06,80.33,79.63,79.71,4065693.0,70.7123,70.9507,70.3325,70.4031,4065693.0
2022-02-02 10:00:00,79.71,79.88,79.15,79.53,2527200.0,70.4031,70.5533,69.9085,70.2441,2527200.0
2022-02-02 10:30:00,79.52,80.17,79.3,80.12,2613488.0,70.2353,70.8094,70.041,70.7653,2613488.0
2022-02-02 11:00:00,80.11,80.17,79.52,79.75,1982905.0,70.7564,70.8094,70.2353,70.4385,1982905.0
2022-02-02 11:30:00,79.77,79.91,79.59,79.84,1162710.0,70.4561,70.5798,70.2971,70.518,1162710.0
2022-02-02 12:00:00,79.85,80.12,79.78,79.97,1013521.0,70.5268,70.7653,70.465,70.6328,1013521.0
2022-02-02 12:30:00,79.98,80.0,79.8,79.92,767001.0,70.6416,70.6593,70.4826,70.5886,767001.0
2022-02-02 13:00:00,79.92,80.18,79.35,79.81,1484676.0,70.5886,70.8183,70.0852,70.4915,1484676.0
2022-02-02 13:30:00,79.82,80.04,79.79,80.01,1097808.0,70.5003,70.6946,70.4738,70.6681,1097808.0
2022-02-02 14:00:00,80.0,80.41,79.94,80.35,1338715.0,70.6593,71.0214,70.6063,70.9684,1338715.0
2022-02-02 14:30:00,80.35,80.65,80.33,80.49,1215504.0,70.9684,71.2334,70.9507,71.0921,1215504.0
2022-02-02 15:00:00,80.49,80.58,80.36,80.56,1482223.0,71.0921,71.1715,70.9772,71.1539,1482223.0
2022-02-02 15:30:00,80.56,80.81,80.51,80.62,2495741.0,71.1539,71.3747,71.1097,71.2069,2495741.0
2022-02-03 09:30:00,80.09,80.22,79.39,79.39,3124019.0,70.7388,70.8536,70.1205,70.1205,3124019.0
2022-02-03 10:00:00,79.39,79.82,79.27,79.62,2037874.0,70.1205,70.5003,70.0145,70.3236,2037874.0
2022-02-03 10:30:00,79.61,80.13,79.35,79.91,1502284.0,70.3148,70.7741,70.0852,70.5798,1502284.0
2022-02-03 11:00:00,79.9,80.03,79.54,79.61,1273797.0,70.5709,70.6858,70.253,70.3148,1273797.0
2022-02-03 11:30:00,79.6,79.74,79.18,79.3,1433167.0,70.306,70.4296,69.935,70.041,1433167.0
2022-02-03 12:00:00,79.3,79.43,79.19,79.36,1291376.0,70.041,70.1558,69.9438,70.094,1291376.0
2022-02-03 12:30:00,79.35,79.49,79.08,79.15,1088267.0,70.0852,70.2088,69.8467,69.9085,1088267.0
2022-02-03 13:00:00,79.14,79.54,79.02,79.43,996625.0,69.8997,70.253,69.7937,70.1558,996625.0
2022-02-03 13:30:00,79.43,79.91,79.43,79.89,1069103.0,70.1558,70.5798,70.1558,70.5621,1069103.0
2022-02-03 14:00:00,79.89,80.31,79.83,80.03,1779110.0,70.5621,70.9331,70.5091,70.6858,1779110.0
2022-02-03 14:30:00,80.03,80.04,79.69,79.84,1240870.0,70.6858,70.6946,70.3855,70.518,1240870.0
2022-02-03 15:00:00,79.85,79.87,79.54,79.73,1340270.0,70.5268,70.5444,70.253,70.4208,1340270.0
2022-02-03 15:30:00,79.73,79.86,79.53,79.68,3480967.0,70.4208,70.5356,70.2441,70.3766,3480967.0
2022-02-04 09:30:00,80.87,82.2,80.87,81.88,4383098.0,71.4277,72.6024,71.4277,72.3198,4383098.0
2022-02-04 10:00:00,81.89,82.53,81.87,81.88,2842636.0,72.3286,72.8939,72.3109,72.3198,2842636.0
2022-02-04 10:30:00,81.88,82.01,80.96,81.31,2306322.0,72.3198,72.4346,71.5072,71.8163,2306322.0
2022-02-04 11:00:00,81.32,81.71,81.2,81.64,1709185.0,71.8251,72.1696,71.7192,72.1078,1709185.0
2022-02-04 11:30:00,81.63,81.86,81.39,81.69,1235657.0,72.099,72.3021,71.887,72.1519,1235657.0
2022-02-04 12:00:00,81.69,81.77,81.44,81.73,1117393.0,72.1519,72.2226,71.9311,72.1873,1117393.0
2022-02-04 12:30:00,81.74,81.81,81.41,81.45,865819.0,72.1961,72.2579,71.9046,71.94,865819.0
2022-02-04 13:00:00,81.46,81.77,81.43,81.7,903421.0,71.9488,72.2226,71.9223,72.1608,903421.0
2022-02-04 13:30:00,81.71,82.1,81.66,82.09,1265663.0,72.1696,72.5141,72.1254,72.5052,1265663.0
2022-02-04 14:00:00,82.1,82.11,81.71,81.83,1007233.0,72.5141,72.5229,72.1696,72.2756,1007233.0
2022-02-04 14:30:00,81.82,81.89,81.66,81.73,1027773.0,72.2668,72.3286,72.1254,72.1873,1027773.0
2022-02-04 15:00:00,81.73,81.95,81.66,81.92,1441862.0,72.1873,72.3816,72.1254,72.3551,1441862.0
2022-02-04 15:30:00,81.93,81.99,81.42,81.42,3621170.0,72.3639,72.4169,71.9135,71.9135,3621170.0
2022-02-07 09:30:00,81.14,81.97,80.64,81.97,3337965.0,71.6662,72.3993,71.2245,72.3993,3337965.0
2022-02-07 10:00:00,81.98,82.48,81.68,82.16,2334197.0,72.4081,72.8497,72.1431,72.5671,2334197.0
2022-02-07 10:30:00,82.16,82.63,82.11,82.48,2757508.0,72.5671,72.9822,72.5229,72.8497,2757508.0
2022-02-07 11:00:00,82.47,82.76,82.29,82.65,1483776.0,72.8409,73.097,72.6819,72.9999,1483776.0
2022-02-07 11:30:00,82.65,82.67,82.13,82.32,1619780.0,72.9999,73.0175,72.5406,72.7084,1619780.0
2022-02-07 12:00:00,82.32,82.36,81.88,82.17,1002616.0,72.7084,72.7437,72.3198,72.5759,1002616.0
2022-02-07 12:30:00,82.16,82.47,82.07,82.39,952654.0,72.5671,72.8409,72.4876,72.7702,952654.0
2022-02-07 13:00:00,82.39,82.65,82.36,82.38,1120747.0,72.7702,72.9999,72.7437,72.7614,1120747.0
2022-02-07 13:30:00,82.38,82.7,82.38,82.67,1116224.0,72.7614,73.044,72.7614,73.0175,1116224.0
2022-02-07 14:00:00,82.66,82.88,82.62,82.88,1032189.0,73.0087,73.203,72.9734,73.203,1032189.0
2022-02-07 14:30:00,82.87,83.04,82.73,82.92,2049117.0,73.1942,73.3443,73.0705,73.2383,2049117.0
2022-02-07 15:00:00,82.91,83.08,82.79,82.98,1386145.0,73.2295,73.3797,73.1235,73.2913,1386145.0
2022-02-07 15:30:00,82.98,83.03,82.3,82.39,3626276.0,73.2913,73.3355,72.6907,72.7702,3626276.0
2022-02-08 09:30:00,82.27,82.5,80.6,80.81,3527146.0,72.6642,72.8674,71.1892,71.3747,3527146.0
2022-02-08 10:00:00,80.81,81.23,80.6,80.95,2228394.0,71.3747,71.7457,71.1892,71.4983,2228394.0
2022-02-08 10:30:00,80.96,81.14,80.38,80.4,2101471.0,71.5072,71.6662,70.9949,71.0126,2101471.0
2022-02-08 11:00:00,80.4,80.48,79.97,80.11,2314129.0,71.0126,71.0832,70.6328,70.7564,2314129.0
2022-02-08 11:30:00,80.11,80.23,79.92,80.17,1656881.0,70.7564,70.8624,70.5886,70.8094,1656881.0
2022-02-08 12:00:00,80.17,80.47,80.04,80.3,1360454.0,70.8094,71.0744,70.6946,70.9242,1360454.0
2022-02-08 12:30:00,80.3,80.4,80.14,80.27,1261069.0,70.9242,71.0126,70.7829,70.8977,1261069.0
2022-02-08 13:00:00,80.27,80.52,80.27,80.38,933611.0,70.8977,71.1186,70.8977,70.9949,933611.0
2022-02-08 13:30:00,80.38,80.51,80.33,80.45,1138882.0,70.9949,71.1097,70.9507,71.0567,1138882.0
2022-02-08 14:00:00,80.45,80.5,80.29,80.38,1209586.0,71.0567,71.1009,70.9154,70.9949,1209586.0
2022-02-08 14:30:00,80.39,80.42,79.92,80.15,1604793.0,71.0037,71.0302,70.5886,70.7918,1604793.0
2022-02-08 15:00:00,80.16,80.35,80.09,80.15,1431079.0,70.8006,70.9684,70.7388,70.7918,1431079.0
2022-02-08 15:30:00,80.15,80.49,80.14,80.28,3751226.0,70.7918,71.0921,70.7829,70.9066,3751226.0
2022-02-09 09:30:00,79.58,80.03,78.95,79.14,4162414.0,71.0713,71.4732,70.5086,70.6783,4162414.0
2022-02-09 10:00:00,79.14,79.32,78.94,79.17,2465249.0,70.6783,70.8391,70.4997,70.7051,2465249.0
2022-02-09 10:30:00,79.17,79.55,79.03,79.06,3028420.0,70.7051,71.0445,70.5801,70.6069,3028420.0
2022-02-09 11:00:00,79.07,79.16,78.82,78.98,1872555.0,70.6158,70.6962,70.3925,70.5354,1872555.0
2022-02-09 11:30:00,78.97,79.12,78.84,78.85,1346595.0,70.5265,70.6605,70.4104,70.4193,1346595.0
2022-02-09 12:00:00,78.84,79.0,78.7,78.97,1054369.0,70.4104,70.5533,70.2854,70.5265,1054369.0
2022-02-09 12:30:00,78.96,79.16,78.82,78.98,1277904.0,70.5176,70.6962,70.3925,70.5354,1277904.0
2022-02-09 13:00:00,78.98,79.04,78.85,78.98,834370.0,70.5354,70.589,70.4193,70.5354,834370.0
2022-02-09 13:30:00,78.98,79.08,78.93,78.99,1056563.0,70.5354,70.6247,70.4908,70.5443,1056563.0
2022-02-09 14:00:00,79.0,79.25,78.95,79.11,1286857.0,70.5533,70.7766,70.5086,70.6515,1286857.0
2022-02-09 14:30:00,79.12,79.27,78.99,79.01,3022977.0,70.6605,70.7944,70.5443,70.5622,3022977.0
2022-02-09 15:00:00,79.01,79.1,78.93,79.03,1242389.0,70.5622,70.6426,70.4908,70.5801,1242389.0
2022-02-09 15:30:00,79.03,79.2,78.92,79.0,4934474.0,70.5801,70.7319,70.4818,70.5533,4934474.0
2022-02-10 09:30:00,78.72,79.68,78.71,79.08,3185252.0,70.3032,71.1606,70.2943,70.6247,3185252.0
2022-02-10 10:00:00,79.08,79.43,79.03,79.16,1522298.0,70.6247,70.9373,70.5801,70.6962,1522298.0
2022-02-10 10:30:00,79.15,79.19,78.79,79.0,2086468.0,70.6872,70.723,70.3657,70.5533,2086468.0
2022-02-10 11:00:00,79.01,79.08,78.74,79.02,1471926.0,70.5622,70.6247,70.3211,70.5711,1471926.0
2022-02-10 11:30:00,79.02,79.16,78.98,79.08,1159611.0,70.5711,70.6962,70.5354,70.6247,1159611.0
2022-02-10 12:00:00,79.07,79.17,78.84,78.93,743474.0,70.6158,70.7051,70.4104,70.4908,743474.0
2022-02-10 12:30:00,78.93,78.95,78.42,78.42,1653653.0,70.4908,70.5086,70.0353,70.0353,1653653.0
2022-02-10 13:00:00,78.42,78.45,77.9,78.14,2040521.0,70.0353,70.0621,69.5709,69.7852,2040521.0
2022-02-10 13:30:00,78.13,78.21,77.89,78.2,1396035.0,69.7763,69.8477,69.562,69.8388,1396035.0
2022-02-10 14:00:00,78.21,78.22,77.9,78.15,1469265.0,69.8477,69.8567,69.5709,69.7942,1469265.0
2022-02-10 14:30:00,78.15,78.48,78.14,78.31,1399440.0,69.7942,70.0889,69.7852,69.9371,1399440.0
2022-02-10 15:00:00,78.32,78.45,78.14,78.15,1555838.0,69.946,70.0621,69.7852,69.7942,1555838.0
2022-02-10 15:30:00,78.15,78.33,77.79,78.25,3280306.0,69.7942,69.9549,69.4727,69.8835,3280306.0
2022-02-11 09:30:00,78.62,79.28,78.23,78.94,3172661.0,70.2139,70.8033,69.8656,70.4997,3172661.0
2022-02-11 10:00:00,78.94,79.37,78.93,79.04,2080680.0,70.4997,70.8837,70.4908,70.589,2080680.0
2022-02-11 10:30:00,79.04,79.4,78.94,79.19,2151212.0,70.589,70.9105,70.4997,70.723,2151212.0
2022-02-11 11:00:00,79.19,79.4,79.07,79.14,1272711.0,70.723,70.9105,70.6158,70.6783,1272711.0
2022-02-11 11:30:00,79.15,79.21,78.84,79.15,1147145.0,70.6872,70.7408,70.4104,70.6872,1147145.0
2022-02-11 12:00:00,79.14,79.17,78.96,79.02,1013700.0,70.6783,70.7051,70.5176,70.5711,1013700.0
2022-02-11 12:30:00,79.02,79.21,78.93,79.04,976562.0,70.5711,70.7408,70.4908,70.589,976562.0
2022-02-11 13:00:00,79.05,79.19,78.82,78.83,863009.0,70.5979,70.723,70.3925,70.4015,863009.0
2022-02-11 13:30:00,78.84,79.61,78.7,79.59,3886335.0,70.4104,71.0981,70.2854,71.0802,3886335.0
2022-02-11 14:00:00,79.59,79.9,79.25,79.41,3340408.0,71.0802,71.3571,70.7766,70.9194,3340408.0
2022-02-11 14:30:00,79.41,79.74,79.29,79.59,1720752.0,70.9194,71.2142,70.8123,71.0802,1720752.0
2022-02-11 15:00:00,79.58,80.1,79.54,80.08,2632174.0,71.0713,71.5357,71.0355,71.5178,2632174.0
2022-02-11 15:30:00,80.07,80.32,79.81,80.21,4932808.0,71.5089,71.7321,71.2767,71.6339,4932808.0
2022-02-14 09:30:00,79.58,79.84,78.28,78.68,3587195.0,71.0713,71.3035,69.9103,70.2675,3587195.0
2022-02-14 10:00:00,78.69,78.71,77.98,78.09,2126491.0,70.2764,70.2943,69.6423,69.7406,2126491.0
2022-02-14 10:30:00,78.1,78.12,77.16,77.17,2611005.0,69.7495,69.7674,68.91,68.9189,2611005.0
2022-02-14 11:00:00,77.17,77.64,77.05,77.53,2674721.0,68.9189,69.3387,68.8118,69.2405,2674721.0
2022-02-14 11:30:00,77.52,78.07,77.51,78.04,1527299.0,69.2315,69.7227,69.2226,69.6959,1527299.0
2022-02-14 12:00:00,78.04,78.07,77.63,77.92,1179387.0,69.6959,69.7227,69.3298,69.5888,1179387.0
2022-02-14 12:30:00,77.92,78.17,77.76,78.11,1117055.0,69.5888,69.812,69.4459,69.7584,1117055.0
2022-02-14 13:00:00,78.11,78.47,78.08,78.18,1253499.0,69.7584,70.0799,69.7316,69.821,1253499.0
2022-02-14 13:30:00,78.18,78.65,77.89,78.65,1698134.0,69.821,70.2407,69.562,70.2407,1698134.0
2022-02-14 14:00:00,78.65,79.22,78.55,78.67,2588692.0,70.2407,70.7498,70.1514,70.2586,2588692.0
2022-02-14 14:30:00,78.66,78.91,78.31,78.45,1584707.0,70.2496,70.4729,69.9371,70.0621,1584707.0
2022-02-14 15:00:00,78.45,78.69,78.26,78.42,1724078.0,70.0621,70.2764,69.8924,70.0353,1724078.0
2022-02-14 15:30:00,78.42,79.06,78.4,78.98,3283216.0,70.0353,70.6069,70.0174,70.5354,3283216.0
2022-02-15 09:30:00,76.9,77.98,76.42,77.01,4208930.0,68.6778,69.6423,68.2491,68.7761,4208930.0
2022-02-15 10:00:00,77.01,77.88,76.9,77.87,1982778.0,68.7761,69.553,68.6778,69.5441,1982778.0
2022-02-15 10:30:00,77.88,78.04,77.44,77.79,1595918.0,69.553,69.6959,69.1601,69.4727,1595918.0
2022-02-15 11:00:00,77.8,78.02,77.66,77.89,926170.0,69.4816,69.6781,69.3566,69.562,926170.0
2022-02-15 11:30:00,77.89,78.15,77.56,77.78,1176309.0,69.562,69.7942,69.2672,69.4637,1176309.0
2022-02-15 12:00:00,77.78,78.0,77.7,77.96,773283.0,69.4637,69.6602,69.3923,69.6245,773283.0
2022-02-15 12:30:00,77.96,78.1,77.77,77.84,750811.0,69.6245,69.7495,69.4548,69.5173,750811.0
2022-02-15 13:00:00,77.85,77.9,77.68,77.9,740464.0,69.5262,69.5709,69.3744,69.5709,740464.0
2022-02-15 13:30:00,77.9,78.14,77.89,78.12,641339.0,69.5709,69.7852,69.562,69.7674,641339.0
2022-02-15 14:00:00,78.12,78.19,77.96,78.06,740529.0,69.7674,69.8299,69.6245,69.7138,740529.0
2022-02-15 14:30:00,78.07,78.08,77.72,77.81,1002698.0,69.7227,69.7316,69.4101,69.4905,1002698.0
2022-02-15 15:00:00,77.8,78.13,77.79,77.94,965443.0,69.4816,69.7763,69.4727,69.6066,965443.0
2022-02-15 15:30:00,77.94,78.08,77.63,77.98,2617778.0,69.6066,69.7316,69.3298,69.6423,2617778.0
2022-02-16 09:30:00,78.79,79.73,78.74,79.33,2898187.0,70.3657,71.2052,70.3211,70.848,2898187.0
2022-02-16 10:00:00,79.34,79.52,78.97,79.14,1500472.0,70.8569,71.0177,70.5265,70.6783,1500472.0
2022-02-16 10:30:00,79.15,79.24,78.68,78.77,1489973.0,70.6872,70.7676,70.2675,70.3479,1489973.0
2022-02-16 11:00:00,78.78,79.0,78.77,78.9,747719.0,70.3568,70.5533,70.3479,70.464,747719.0
2022-02-16 11:30:00,78.9,78.96,78.66,78.8,556511.0,70.464,70.5176,70.2496,70.3747,556511.0
2022-02-16 12:00:00,78.8,78.98,78.73,78.81,590176.0,70.3747,70.5354,70.3121,70.3836,590176.0
2022-02-16 12:30:00,78.81,78.95,78.57,78.84,794212.0,70.3836,70.5086,70.1693,70.4104,794212.0
2022-02-16 13:00:00,78.84,78.95,78.75,78.76,604693.0,70.4104,70.5086,70.33,70.3389,604693.0
2022-02-16 13:30:00,78.75,79.0,78.69,78.78,564429.0,70.33,70.5533,70.2764,70.3568,564429.0
2022-02-16 14:00:00,78.78,79.4,78.6,79.34,1562384.0,70.3568,70.9105,70.196,70.8569,1562384.0
2022-02-16 14:30:00,79.33,79.4,79.02,79.04,978687.0,70.848,70.9105,70.5711,70.589,978687.0
2022-02-16 15:00:00,79.05,79.08,78.16,78.23,1586940.0,70.5979,70.6247,69.8031,69.8656,1586940.0
2022-02-16 15:30:00,78.22,78.65,78.04,78.36,2597518.0,69.8567,70.2407,69.6959,69.9817,2597518.0
2022-02-17 09:30:00,78.48,79.12,78.25,78.44,3041283.0,70.0889,70.6605,69.8835,70.0532,3041283.0
2022-02-17 10:00:00,78.44,78.54,78.06,78.26,1355133.0,70.0532,70.1425,69.7138,69.8924,1355133.0
2022-02-17 10:30:00,78.26,78.26,77.95,78.11,990522.0,69.8924,69.8924,69.6155,69.7584,990522.0
2022-02-17 11:00:00,78.1,78.49,78.01,78.32,887092.0,69.7495,70.0978,69.6691,69.946,887092.0
2022-02-17 11:30:00,78.32,78.55,78.16,78.38,654755.0,69.946,70.1514,69.8031,69.9996,654755.0
2022-02-17 12:00:00,78.38,78.68,78.28,78.55,749114.0,69.9996,70.2675,69.9103,70.1514,749114.0
2022-02-17 12:30:00,78.55,78.57,78.24,78.3,793368.0,70.1514,70.1693,69.8745,69.9281,793368.0
2022-02-17 13:00:00,78.3,78.4,78.15,78.22,594709.0,69.9281,70.0174,69.7942,69.8567,594709.0
2022-02-17 13:30:00,78.22,78.28,78.15,78.28,502998.0,69.8567,69.9103,69.7942,69.9103,502998.0
2022-02-17 14:00:00,78.27,78.29,78.01,78.2,672002.0,69.9013,69.9192,69.6691,69.8388,672002.0
2022-02-17 14:30:00,78.2,78.32,78.13,78.22,781660.0,69.8388,69.946,69.7763,69.8567,781660.0
2022-02-17 15:00:00,78.22,78.31,78.07,78.23,1125882.0,69.8567,69.9371,69.7227,69.8656,1125882.0
2022-02-17 15:30:00,78.24,78.4,78.11,78.2,2991747.0,69.8745,70.0174,69.7584,69.8388,2991747.0
2022-02-18 09:30:00,77.16,77.95,76.99,77.84,2918316.0,68.91,69.6155,68.7582,69.5173,2918316.0
2022-02-18 10:00:00,77.85,78.17,77.65,77.94,1417153.0,69.5262,69.812,69.3476,69.6066,1417153.0
2022-02-18 10:30:00,77.94,78.05,77.45,77.47,1123827.0,69.6066,69.7049,69.169,69.1869,1123827.0
2022-02-18 11:00:00,77.46,77.93,77.34,77.72,1743508.0,69.1779,69.5977,69.0708,69.4101,1743508.0
2022-02-18 11:30:00,77.71,77.72,77.05,77.05,836534.0,69.4012,69.4101,68.8118,68.8118,836534.0
2022-02-18 12:00:00,77.07,77.36,76.89,77.26,982766.0,68.8296,69.0886,68.6689,68.9993,982766.0
2022-02-18 12:30:00,77.25,77.31,77.12,77.14,1015500.0,68.9904,69.044,68.8743,68.8922,1015500.0
2022-02-18 13:00:00,77.14,77.26,76.98,77.16,781731.0,68.8922,68.9993,68.7493,68.91,781731.0
2022-02-18 13:30:00,77.15,77.32,77.08,77.25,661153.0,68.9011,69.0529,68.8386,68.9904,661153.0
2022-02-18 14:00:00,77.26,77.6,77.2,77.58,831526.0,68.9993,69.303,68.9457,69.2851,831526.0
2022-02-18 14:30:00,77.58,77.68,77.38,77.65,765119.0,69.2851,69.3744,69.1065,69.3476,765119.0
2022-02-18 15:00:00,77.65,77.71,77.32,77.34,1044271.0,69.3476,69.4012,69.0529,69.0708,1044271.0
2022-02-18 15:30:00,77.33,77.61,77.15,77.43,2369098.0,69.0618,69.3119,68.9011,69.1511,2369098.0
2022-02-22 09:30:00,79.67,79.79,77.64,77.89,3945150.0,71.1516,71.2588,69.3387,69.562,3945150.0
2022-02-22 10:00:00,77.89,77.89,77.33,77.62,1840211.0,69.562,69.562,69.0618,69.3208,1840211.0
2022-02-22 10:30:00,77.61,78.0,77.58,77.68,1587433.0,69.3119,69.6602,69.2851,69.3744,1587433.0
2022-02-22 11:00:00,77.67,77.78,77.35,77.39,1390348.0,69.3655,69.4637,69.0797,69.1154,1390348.0
2022-02-22 11:30:00,77.39,77.56,76.99,77.0,1494018.0,69.1154,69.2672,68.7582,68.7671,1494018.0
2022-02-22 12:00:00,76.99,77.01,76.18,76.32,2051270.0,68.7582,68.7761,68.0348,68.1598,2051270.0
2022-02-22 12:30:00,76.33,76.68,76.14,76.23,1183480.0,68.1688,68.4813,67.9991,68.0795,1183480.0
2022-02-22 13:00:00,76.23,76.28,75.94,75.95,1236206.0,68.0795,68.1241,67.8205,67.8294,1236206.0
2022-02-22 13:30:00,75.94,76.03,75.31,75.67,1680269.0,67.8205,67.9008,67.2578,67.5793,1680269.0
2022-02-22 14:00:00,75.66,76.25,75.57,76.13,1641443.0,67.5704,68.0973,67.49,67.9901,1641443.0
2022-02-22 14:30:00,76.14,76.53,75.89,76.39,1970995.0,67.9991,68.3474,67.7758,68.2223,1970995.0
2022-02-22 15:00:00,76.39,76.56,76.19,76.39,1660456.0,68.2223,68.3742,68.0437,68.2223,1660456.0
2022-02-22 15:30:00,76.4,76.61,76.07,76.45,4019120.0,68.2313,68.4188,67.9366,68.2759,4019120.0
2022-02-23 09:30:00,76.46,77.38,76.13,77.01,2327983.0,68.2849,69.1065,67.9901,68.7761,2327983.0
2022-02-23 10:00:00,77.01,77.47,76.76,76.76,1961772.0,68.7761,69.1869,68.5528,68.5528,1961772.0
2022-02-23 10:30:00,76.76,77.18,76.56,77.01,1173511.0,68.5528,68.9279,68.3742,68.7761,1173511.0
2022-02-23 11:00:00,77.01,77.12,76.75,76.84,883115.0,68.7761,68.8743,68.5439,68.6242,883115.0
2022-02-23 11:30:00,76.84,76.91,76.49,76.67,852929.0,68.6242,68.6867,68.3117,68.4724,852929.0
2022-02-23 12:00:00,76.69,77.24,76.52,77.24,699544.0,68.4903,68.9815,68.3384,68.9815,699544.0
2022-02-23 12:30:00,77.24,77.34,76.82,76.86,641618.0,68.9815,69.0708,68.6064,68.6421,641618.0
2022-02-23 13:00:00,76.85,76.86,76.71,76.73,737284.0,68.6332,68.6421,68.5081,68.526,737284.0
2022-02-23 13:30:00,76.73,77.05,76.66,77.0,1088063.0,68.526,68.8118,68.4635,68.7671,1088063.0
2022-02-23 14:00:00,76.99,77.0,76.74,76.78,929933.0,68.7582,68.7671,68.5349,68.5706,929933.0
2022-02-23 14:30:00,76.78,76.83,76.45,76.57,1139882.0,68.5706,68.6153,68.2759,68.3831,1139882.0
2022-02-23 15:00:00,76.56,76.86,76.47,76.81,1233938.0,68.3742,68.6421,68.2938,68.5974,1233938.0
2022-02-23 15:30:00,76.81,76.85,76.55,76.78,2760177.0,68.5974,68.6332,68.3652,68.5706,2760177.0
2022-02-24 09:30:00,79.0,79.12,75.65,75.94,5992558.0,70.5533,70.6605,67.5615,67.8205,5992558.0
2022-02-24 10:00:00,75.92,76.56,75.61,75.92,3129116.0,67.8026,68.3742,67.5257,67.8026,3129116.0
2022-02-24 10:30:00,75.92,76.46,75.75,76.12,2366328.0,67.8026,68.2849,67.6508,67.9812,2366328.0
2022-02-24 11:00:00,76.13,76.7,76.05,76.23,1685820.0,67.9901,68.4992,67.9187,68.0795,1685820.0
2022-02-24 11:30:00,76.23,76.28,75.33,75.54,1905585.0,68.0795,68.1241,67.2757,67.4632,1905585.0
2022-02-24 12:00:00,75.53,75.61,75.26,75.55,1735356.0,67.4543,67.5257,67.2132,67.4722,1735356.0
2022-02-24 12:30:00,75.54,75.89,75.33,75.5,1434778.0,67.4632,67.7758,67.2757,67.4275,1434778.0
2022-02-24 13:00:00,75.49,75.68,75.18,75.18,1150168.0,67.4186,67.5883,67.1417,67.1417,1150168.0
2022-02-24 13:30:00,75.18,75.3,74.84,74.98,2977292.0,67.1417,67.2489,66.8381,66.9631,2977292.0
2022-02-24 14:00:00,74.97,75.0,74.16,74.26,2735156.0,66.9542,66.981,66.2308,66.3201,2735156.0
2022-02-24 14:30:00,74.27,75.15,74.03,75.06,2293056.0,66.329,67.1149,66.1147,67.0345,2293056.0
2022-02-24 15:00:00,75.06,75.19,74.95,75.0,1738199.0,67.0345,67.1506,66.9363,66.981,1738199.0
2022-02-24 15:30:00,74.99,75.92,74.92,75.8,3680073.0,66.972,67.8026,66.9095,67.6954,3680073.0
2022-02-25 09:30:00,76.69,77.71,76.26,76.76,3328324.0,68.4903,69.4012,68.1062,68.5528,3328324.0
2022-02-25 10:00:00,76.76,77.5,76.38,77.26,2259974.0,68.5528,69.2137,68.2134,68.9993,2259974.0
2022-02-25 10:30:00,77.25,77.28,76.72,77.08,1566896.0,68.9904,69.0172,68.5171,68.8386,1566896.0
2022-02-25 11:00:00,77.08,77.4,76.97,77.3,1384206.0,68.8386,69.1244,68.7403,69.035,1384206.0
2022-02-25 11:30:00,77.29,77.44,77.0,77.39,1210629.0,69.0261,69.1601,68.7671,69.1154,1210629.0
2022-02-25 12:00:00,77.4,77.4,76.83,76.93,1300463.0,69.1244,69.1244,68.6153,68.7046,1300463.0
2022-02-25 12:30:00,76.93,77.58,76.82,77.34,2642398.0,68.7046,69.2851,68.6064,69.0708,2642398.0
2022-02-25 13:00:00,77.35,77.74,77.25,77.67,1257559.0,69.0797,69.428,68.9904,69.3655,1257559.0
2022-02-25 13:30:00,77.67,77.92,77.42,77.57,1028940.0,69.3655,69.5888,69.1422,69.2762,1028940.0
2022-02-25 14:00:00,77.56,77.99,77.55,77.96,1187892.0,69.2672,69.6513,69.2583,69.6245,1187892.0
2022-02-25 14:30:00,77.95,77.98,77.6,77.66,1138174.0,69.6155,69.6423,69.303,69.3566,1138174.0
2022-02-25 15:00:00,77.67,77.76,77.52,77.61,1195014.0,69.3655,69.4459,69.2315,69.3119,1195014.0
2022-02-25 15:30:00,77.62,77.88,77.61,77.83,2814169.0,69.3208,69.553,69.3119,69.5084,2814169.0
2022-02-28 09:30:00,76.51,77.49,76.2,77.08,3846220.0,68.3295,69.2047,68.0527,68.8386,3846220.0
2022-02-28 10:00:00,77.08,77.93,76.98,77.84,2148192.0,68.8386,69.5977,68.7493,69.5173,2148192.0
2022-02-28 10:30:00,77.83,78.37,77.79,78.36,1643853.0,69.5084,69.9906,69.4727,69.9817,1643853.0
2022-02-28 11:00:00,78.35,78.58,78.15,78.46,1480922.0,69.9728,70.1782,69.7942,70.071,1480922.0
2022-02-28 11:30:00,78.47,78.93,78.39,78.86,1447177.0,70.0799,70.4908,70.0085,70.4282,1447177.0
2022-02-28 12:00:00,78.86,78.9,78.23,78.25,1159680.0,70.4282,70.464,69.8656,69.8835,1159680.0
2022-02-28 12:30:00,78.25,78.32,77.85,77.89,1161385.0,69.8835,69.946,69.5262,69.562,1161385.0
2022-02-28 13:00:00,77.9,78.09,77.7,77.87,1055344.0,69.5709,69.7406,69.3923,69.5441,1055344.0
2022-02-28 13:30:00,77.86,77.96,77.51,77.74,1066722.0,69.5352,69.6245,69.2226,69.428,1066722.0
2022-02-28 14:00:00,77.74,77.74,77.29,77.37,1355610.0,69.428,69.428,69.0261,69.0976,1355610.0
2022-02-28 14:30:00,77.38,77.94,77.26,77.85,1032455.0,69.1065,69.6066,68.9993,69.5262,1032455.0
2022-02-28 15:00:00,77.84,78.05,77.73,77.99,1383444.0,69.5173,69.7049,69.4191,69.6513,1383444.0
2022-02-28 15:30:00,77.98,78.5,77.75,78.41,3388937.0,69.6423,70.1067,69.4369,70.0264,3388937.0
2022-03-01 09:30:00,78.77,80.65,78.33,80.0,5902310.0,70.3479,72.0269,69.9549,71.4464,5902310.0
2022-03-01 10:00:00,80.01,80.24,78.8,79.2,2787437.0,71.4553,71.6607,70.3747,70.7319,2787437.0
2022-03-01 10:30:00,79.2,79.8,79.06,79.1,2473529.0,70.7319,71.2677,70.6069,70.6426,2473529.0
2022-03-01 11:00:00,79.1,79.52,78.98,79.34,2460137.0,70.6426,71.0177,70.5354,70.8569,2460137.0
2022-03-01 11:30:00,79.34,79.65,78.98,79.45,2961998.0,70.8569,71.1338,70.5354,70.9552,2961998.0
2022-03-01 12:00:00,79.44,79.45,78.72,79.31,2435553.0,70.9462,70.9552,70.3032,70.8301,2435553.0
2022-03-01 12:30:00,79.31,79.84,79.22,79.69,1877090.0,70.8301,71.3035,70.7498,71.1695,1877090.0
2022-03-01 13:00:00,79.69,79.76,78.78,78.81,1641642.0,71.1695,71.232,70.3568,70.3836,1641642.0
2022-03-01 13:30:00,78.81,78.98,78.61,78.91,1858006.0,70.3836,70.5354,70.205,70.4729,1858006.0
2022-03-01 14:00:00,78.92,79.07,78.64,78.98,1323689.0,70.4818,70.6158,70.2318,70.5354,1323689.0
2022-03-01 14:30:00,78.97,79.19,78.85,79.08,1069275.0,70.5265,70.723,70.4193,70.6247,1069275.0
2022-03-01 15:00:00,79.08,79.34,78.85,78.92,1675778.0,70.6247,70.8569,70.4193,70.4818,1675778.0
2022-03-01 15:30:00,78.92,79.34,78.61,79.16,3608407.0,70.4818,70.8569,70.205,70.6962,3608407.0
2022-03-02 09:30:00,80.6,81.81,80.12,81.68,7685104.0,71.9822,73.0628,71.5535,72.9467,7685104.0
2022-03-02 10:00:00,81.68,82.15,80.76,80.82,4339443.0,72.9467,73.3665,72.1251,72.1787,4339443.0
2022-03-02 10:30:00,80.82,81.18,79.91,80.41,3492847.0,72.1787,72.5002,71.366,71.8125,3492847.0
2022-03-02 11:00:00,80.41,80.57,79.85,79.98,2797315.0,71.8125,71.9554,71.3124,71.4285,2797315.0
2022-03-02 11:30:00,79.97,80.59,79.82,80.57,2035894.0,71.4196,71.9733,71.2856,71.9554,2035894.0
2022-03-02 12:00:00,80.57,81.07,80.36,81.06,2452474.0,71.9554,72.402,71.7679,72.393,2452474.0
2022-03-02 12:30:00,81.06,81.38,80.97,81.13,1794361.0,72.393,72.6788,72.3126,72.4555,1794361.0
2022-03-02 13:00:00,81.13,81.38,81.07,81.31,1227896.0,72.4555,72.6788,72.402,72.6163,1227896.0
2022-03-02 13:30:00,81.31,81.52,81.0,81.17,1256978.0,72.6163,72.8038,72.3394,72.4913,1256978.0
2022-03-02 14:00:00,81.16,81.24,80.91,80.99,1361830.0,72.4823,72.5538,72.2591,72.3305,1361830.0
2022-03-02 14:30:00,81.0,81.12,80.61,80.64,1449909.0,72.3394,72.4466,71.9911,72.0179,1449909.0
2022-03-02 15:00:00,80.63,81.02,80.61,80.99,1857463.0,72.009,72.3573,71.9911,72.3305,1857463.0
2022-03-02 15:30:00,81.0,81.1,80.48,80.54,3706325.0,72.3394,72.4287,71.875,71.9286,3706325.0
2022-03-03 09:30:00,79.86,81.11,79.63,80.57,4070014.0,71.3213,72.4377,71.1159,71.9554,4070014.0
2022-03-03 10:00:00,80.58,81.77,80.5,81.47,2637224.0,71.9643,73.0271,71.8929,72.7592,2637224.0
2022-03-03 10:30:00,81.47,81.61,81.01,81.1,2158081.0,72.7592,72.8842,72.3484,72.4287,2158081.0
2022-03-03 11:00:00,81.1,81.18,80.72,81.17,2133689.0,72.4287,72.5002,72.0894,72.4913,2133689.0
2022-03-03 11:30:00,81.16,81.24,80.72,80.75,1581695.0,72.4823,72.5538,72.0894,72.1162,1581695.0
2022-03-03 12:00:00,80.76,81.03,80.7,80.75,1117209.0,72.1251,72.3662,72.0715,72.1162,1117209.0
2022-03-03 12:30:00,80.75,81.1,80.66,80.94,1634412.0,72.1162,72.4287,72.0358,72.2859,1634412.0
2022-03-03 13:00:00,80.94,81.21,80.85,81.12,1124401.0,72.2859,72.527,72.2055,72.4466,1124401.0
2022-03-03 13:30:00,81.11,81.18,80.95,80.99,890853.0,72.4377,72.5002,72.2948,72.3305,890853.0
2022-03-03 14:00:00,80.99,81.17,80.92,81.17,1049198.0,72.3305,72.4913,72.268,72.4913,1049198.0
2022-03-03 14:30:00,81.18,81.2,80.69,80.71,895256.0,72.5002,72.5181,72.0626,72.0804,895256.0
2022-03-03 15:00:00,80.71,81.02,80.49,80.98,1443504.0,72.0804,72.3573,71.884,72.3216,1443504.0
2022-03-03 15:30:00,80.98,81.09,80.63,81.06,2728180.0,72.3216,72.4198,72.009,72.393,2728180.0
2022-03-04 09:30:00,81.05,82.33,80.66,81.9,4974373.0,72.3841,73.5272,72.0358,73.1432,4974373.0
2022-03-04 10:00:00,81.9,82.31,81.58,82.3,2356717.0,73.1432,73.5094,72.8574,73.5004,2356717.0
2022-03-04 10:30:00,82.3,82.6,82.08,82.25,2856263.0,73.5004,73.7684,73.304,73.4558,2856263.0
2022-03-04 11:00:00,82.25,82.43,81.85,81.86,1951121.0,73.4558,73.6165,73.0986,73.1075,1951121.0
2022-03-04 11:30:00,81.86,82.0,81.62,81.69,1660823.0,73.1075,73.2325,72.8931,72.9557,1660823.0
2022-03-04 12:00:00,81.69,81.88,81.34,81.84,1646768.0,72.9557,73.1253,72.6431,73.0896,1646768.0
2022-03-04 12:30:00,81.85,82.49,81.76,82.48,1622916.0,73.0986,73.6701,73.0182,73.6612,1622916.0
2022-03-04 13:00:00,82.47,82.98,82.43,82.88,1894804.0,73.6523,74.1077,73.6165,74.0184,1894804.0
2022-03-04 13:30:00,82.88,82.92,82.51,82.66,1526730.0,74.0184,74.0542,73.688,73.822,1526730.0
2022-03-04 14:00:00,82.66,83.36,82.6,83.35,3142429.0,73.822,74.4471,73.7684,74.4382,3142429.0
2022-03-04 14:30:00,83.36,83.67,83.18,83.29,2883659.0,74.4471,74.724,74.2864,74.3846,2883659.0
2022-03-04 15:00:00,83.29,84.28,83.29,84.22,3341749.0,74.3846,75.2687,74.3846,75.2152,3341749.0
2022-03-04 15:30:00,84.22,84.22,83.84,84.11,5352991.0,75.2152,75.2152,74.8758,75.1169,5352991.0
2022-03-07 09:30:00,84.92,85.83,83.9,85.51,8369337.0,75.8403,76.653,74.9294,76.3672,8369337.0
2022-03-07 10:00:00,85.53,86.91,85.34,86.61,5092218.0,76.3851,77.6175,76.2154,77.3496,5092218.0
2022-03-07 10:30:00,86.61,87.09,85.81,85.82,3885016.0,77.3496,77.7783,76.6352,76.6441,3885016.0
2022-03-07 11:00:00,85.84,86.03,85.38,86.02,2628229.0,76.6619,76.8316,76.2511,76.8227,2628229.0
2022-03-07 11:30:00,86.02,86.38,85.7,86.1,3722908.0,76.8227,77.1442,76.5369,76.8941,3722908.0
2022-03-07 12:00:00,86.09,86.24,84.98,85.39,3085104.0,76.8852,77.0192,75.8939,76.2601,3085104.0
2022-03-07 12:30:00,85.39,85.8,85.21,85.79,2382068.0,76.2601,76.6262,76.0993,76.6173,2382068.0
2022-03-07 13:00:00,85.78,86.75,85.71,86.67,2293673.0,76.6084,77.4746,76.5458,77.4032,2293673.0
2022-03-07 13:30:00,86.66,86.87,86.04,86.38,2041683.0,77.3943,77.5818,76.8406,77.1442,2041683.0
2022-03-07 14:00:00,86.38,86.46,85.89,86.1,1783516.0,77.1442,77.2157,76.7066,76.8941,1783516.0
2022-03-07 14:30:00,86.11,86.51,85.91,86.24,1916711.0,76.9031,77.2603,76.7245,77.0192,1916711.0
2022-03-07 15:00:00,86.24,86.76,86.23,86.49,2511163.0,77.0192,77.4836,77.0102,77.2424,2511163.0
2022-03-07 15:30:00,86.49,87.23,86.43,87.1,5476764.0,77.2424,77.9033,77.1889,77.7872,5476764.0
2022-03-08 09:30:00,89.05,90.95,88.71,90.72,9870756.0,79.5287,81.2256,79.2251,81.0202,9870756.0
2022-03-08 10:00:00,90.72,90.82,89.67,90.19,4792392.0,81.0202,81.1095,80.0824,80.5468,4792392.0
2022-03-08 10:30:00,90.19,90.99,89.88,90.93,4639260.0,80.5468,81.2613,80.27,81.2077,4639260.0
2022-03-08 11:00:00,90.95,90.96,90.0,90.38,3657248.0,81.2256,81.2345,80.3772,80.7165,3657248.0
2022-03-08 11:30:00,90.38,91.51,90.18,91.47,4333877.0,80.7165,81.7257,80.5379,81.69,4333877.0
2022-03-08 12:00:00,91.47,91.47,87.08,87.6,7209490.0,81.69,81.69,77.7694,78.2338,7209490.0
2022-03-08 12:30:00,87.59,87.96,85.43,87.17,6261698.0,78.2248,78.5553,76.2958,77.8497,6261698.0
2022-03-08 13:00:00,87.17,88.25,86.86,88.12,3504708.0,77.8497,78.8143,77.5729,78.6982,3504708.0
2022-03-08 13:30:00,88.14,89.05,87.86,88.8,3766675.0,78.716,79.5287,78.466,79.3055,3766675.0
2022-03-08 14:00:00,88.8,89.01,87.68,88.19,2614144.0,79.3055,79.493,78.3052,78.7607,2614144.0
2022-03-08 14:30:00,88.19,88.55,87.98,88.08,1838385.0,78.7607,79.0822,78.5731,78.6624,1838385.0
2022-03-08 15:00:00,88.09,88.7,87.64,87.67,2131498.0,78.6714,79.2162,78.2695,78.2963,2131498.0
2022-03-08 15:30:00,87.67,87.91,87.5,87.77,4233812.0,78.2963,78.5106,78.1445,78.3856,4233812.0
2022-03-09 09:30:00,84.03,86.42,82.26,85.09,7304227.0,75.0455,77.1799,73.4647,75.9921,7304227.0
2022-03-09 10:00:00,85.12,85.56,84.59,85.04,2892841.0,76.0189,76.4119,75.5456,75.9475,2892841.0
2022-03-09 10:30:00,85.04,85.94,85.04,85.27,3276890.0,75.9475,76.7513,75.9475,76.1529,3276890.0
2022-03-09 11:00:00,85.28,86.1,85.05,86.05,2894196.0,76.1618,76.8941,75.9564,76.8495,2894196.0
2022-03-09 11:30:00,86.04,86.57,85.34,86.21,3625131.0,76.8406,77.3139,76.2154,76.9924,3625131.0
2022-03-09 12:00:00,86.22,86.38,85.57,86.14,2492729.0,77.0013,77.1442,76.4208,76.9299,2492729.0
2022-03-09 12:30:00,86.12,86.18,84.11,84.6,4504760.0,76.912,76.9656,75.1169,75.5545,4504760.0
2022-03-09 13:00:00,84.59,85.12,83.17,83.38,4372815.0,75.5456,76.0189,74.2774,74.465,4372815.0
2022-03-09 13:30:00,83.38,83.66,81.6,82.41,4735035.0,74.465,74.715,72.8753,73.5987,4735035.0
2022-03-09 14:00:00,82.42,82.8,82.04,82.3,3581082.0,73.6076,73.947,73.2682,73.5004,3581082.0
2022-03-09 14:30:00,82.31,82.94,81.86,82.64,3645441.0,73.5094,74.072,73.1075,73.8041,3645441.0
2022-03-09 15:00:00,82.63,82.94,82.21,82.48,3479686.0,73.7952,74.072,73.4201,73.6612,3479686.0
2022-03-09 15:30:00,82.47,83.15,82.32,82.79,6134063.0,73.6523,74.2596,73.5183,73.9381,6134063.0
2022-03-10 09:30:00,84.01,84.64,82.9,83.45,5498707.0,75.0276,75.5902,74.0363,74.5275,5498707.0
2022-03-10 10:00:00,83.46,84.72,83.29,84.54,4287064.0,74.5364,75.6617,74.3846,75.5009,4287064.0
2022-03-10 10:30:00,84.56,85.01,84.25,84.52,2979938.0,75.5188,75.9207,75.2419,75.4831,2979938.0
2022-03-10 11:00:00,84.53,85.0,84.17,84.89,2380626.0,75.492,75.9118,75.1705,75.8135,2380626.0
2022-03-10 11:30:00,84.89,84.94,84.31,84.52,2009771.0,75.8135,75.8582,75.2955,75.4831,2009771.0
2022-03-10 12:00:00,84.52,85.49,84.46,85.29,2492269.0,75.4831,76.3494,75.4295,76.1708,2492269.0
2022-03-10 12:30:00,85.28,85.35,84.58,84.8,1827655.0,76.1618,76.2243,75.5367,75.7331,1827655.0
2022-03-10 13:00:00,84.79,85.1,84.5,85.07,1594712.0,75.7242,76.0011,75.4652,75.9743,1594712.0
2022-03-10 13:30:00,85.06,85.27,84.6,85.13,1549291.0,75.9653,76.1529,75.5545,76.0279,1549291.0
2022-03-10 14:00:00,85.12,85.24,84.78,84.81,1556234.0,76.0189,76.1261,75.7153,75.7421,1556234.0
2022-03-10 14:30:00,84.81,85.19,84.79,84.92,1542436.0,75.7421,76.0814,75.7242,75.8403,1542436.0
2022-03-10 15:00:00,84.92,85.58,84.89,85.57,1777162.0,75.8403,76.4297,75.8135,76.4208,1777162.0
2022-03-10 15:30:00,85.58,85.68,85.11,85.37,3434579.0,76.4297,76.5191,76.01,76.2422,3434579.0
2022-03-11 09:30:00,84.07,85.46,83.97,84.82,3908968.0,75.0812,76.3226,74.9919,75.751,3908968.0
2022-03-11 10:00:00,84.8,85.87,84.4,85.43,3085812.0,75.7331,76.6887,75.3759,76.2958,3085812.0
2022-03-11 10:30:00,85.44,85.99,85.03,85.45,2395546.0,76.3047,76.7959,75.9386,76.3136,2395546.0
2022-03-11 11:00:00,85.45,85.71,84.9,84.97,1619887.0,76.3136,76.5458,75.8224,75.885,1619887.0
2022-03-11 11:30:00,84.97,85.45,84.92,85.11,1606451.0,75.885,76.3136,75.8403,76.01,1606451.0
2022-03-11 12:00:00,85.12,85.5,84.96,85.41,1238869.0,76.0189,76.3583,75.876,76.2779,1238869.0
2022-03-11 12:30:00,85.41,85.66,85.4,85.48,1542420.0,76.2779,76.5012,76.269,76.3404,1542420.0
2022-03-11 13:00:00,85.47,86.06,85.4,85.97,1546910.0,76.3315,76.8584,76.269,76.778,1546910.0
2022-03-11 13:30:00,85.97,86.04,85.67,85.99,1631838.0,76.778,76.8406,76.5101,76.7959,1631838.0
2022-03-11 14:00:00,85.99,86.01,85.69,85.98,1308731.0,76.7959,76.8138,76.528,76.787,1308731.0
2022-03-11 14:30:00,85.98,86.23,85.76,85.8,1522033.0,76.787,77.0102,76.5905,76.6262,1522033.0
2022-03-11 15:00:00,85.79,85.79,85.26,85.27,1514203.0,76.6173,76.6173,76.144,76.1529,1514203.0
2022-03-11 15:30:00,85.27,85.33,84.9,84.93,3032554.0,76.1529,76.2065,75.8224,75.8492,3032554.0
2022-03-14 09:30:00,83.06,83.45,80.9,81.4,4539479.0,74.1792,74.5275,72.2501,72.6967,4539479.0
2022-03-14 10:00:00,81.4,82.39,80.5,82.06,2922467.0,72.6967,73.5808,71.8929,73.2861,2922467.0
2022-03-14 10:30:00,82.05,82.42,81.67,82.25,2513396.0,73.2772,73.6076,72.9378,73.4558,2513396.0
2022-03-14 11:00:00,82.25,82.95,82.03,82.44,2093621.0,73.4558,74.0809,73.2593,73.6255,2093621.0
2022-03-14 11:30:00,82.45,82.64,81.79,82.2,1715590.0,73.6344,73.8041,73.045,73.4111,1715590.0
2022-03-14 12:00:00,82.2,82.48,81.76,82.28,1640029.0,73.4111,73.6612,73.0182,73.4826,1640029.0
2022-03-14 12:30:00,82.27,82.44,82.11,82.17,1798940.0,73.4737,73.6255,73.3308,73.3843,1798940.0
2022-03-14 13:00:00,82.17,82.69,82.13,82.46,1593700.0,73.3843,73.8487,73.3486,73.6433,1593700.0
2022-03-14 13:30:00,82.45,82.58,81.49,81.65,1661699.0,73.6344,73.7505,72.777,72.9199,1661699.0
2022-03-14 14:00:00,81.66,81.8,81.27,81.29,1497816.0,72.9289,73.0539,72.5806,72.5984,1497816.0
2022-03-14 14:30:00,81.3,81.42,80.9,81.28,1607364.0,72.6074,72.7145,72.2501,72.5895,1607364.0
2022-03-14 15:00:00,81.28,81.42,80.75,81.18,2069256.0,72.5895,72.7145,72.1162,72.5002,2069256.0
2022-03-14 15:30:00,81.19,81.9,81.11,81.87,3230564.0,72.5091,73.1432,72.4377,73.1164,3230564.0
2022-03-15 09:30:00,78.87,79.17,76.94,77.0,6355097.0,70.4372,70.7051,68.7135,68.7671,6355097.0
2022-03-15 10:00:00,76.99,77.06,76.37,76.85,4973943.0,68.7582,68.8207,68.2045,68.6332,4973943.0
2022-03-15 10:30:00,76.83,77.84,76.73,77.25,3149236.0,68.6153,69.5173,68.526,68.9904,3149236.0
2022-03-15 11:00:00,77.25,77.31,76.82,77.12,2396862.0,68.9904,69.044,68.6064,68.8743,2396862.0
2022-03-15 11:30:00,77.11,78.44,76.95,78.39,2731179.0,68.8654,70.0532,68.7225,70.0085,2731179.0
2022-03-15 12:00:00,78.38,78.82,77.76,78.77,2719177.0,69.9996,70.3925,69.4459,70.3479,2719177.0
2022-03-15 12:30:00,78.76,78.85,77.91,78.3,2063828.0,70.3389,70.4193,69.5798,69.9281,2063828.0
2022-03-15 13:00:00,78.3,78.53,77.64,77.69,1682525.0,69.9281,70.1335,69.3387,69.3833,1682525.0
2022-03-15 13:30:00,77.69,78.0,77.51,77.95,1287991.0,69.3833,69.6602,69.2226,69.6155,1287991.0
2022-03-15 14:00:00,77.94,78.1,77.62,77.84,1431854.0,69.6066,69.7495,69.3208,69.5173,1431854.0
2022-03-15 14:30:00,77.84,77.96,77.56,77.7,1410237.0,69.5173,69.6245,69.2672,69.3923,1410237.0
2022-03-15 15:00:00,77.69,77.77,77.46,77.54,1792545.0,69.3833,69.4548,69.1779,69.2494,1792545.0
2022-03-15 15:30:00,77.53,77.6,77.0,77.26,4618529.0,69.2405,69.303,68.7671,68.9993,4618529.0
2022-03-16 09:30:00,77.81,78.62,77.27,78.26,4276855.0,69.4905,70.2139,69.0083,69.8924,4276855.0
2022-03-16 10:00:00,78.26,78.39,76.87,77.1,3684576.0,69.8924,70.0085,68.651,68.8564,3684576.0
2022-03-16 10:30:00,77.09,77.45,76.76,77.09,2587986.0,68.8475,69.169,68.5528,68.8475,2587986.0
2022-03-16 11:00:00,77.09,77.37,76.81,76.86,2260882.0,68.8475,69.0976,68.5974,68.6421,2260882.0
2022-03-16 11:30:00,76.86,77.47,76.63,77.41,2049033.0,68.6421,69.1869,68.4367,69.1333,2049033.0
2022-03-16 12:00:00,77.4,77.44,77.08,77.25,1311984.0,69.1244,69.1601,68.8386,68.9904,1311984.0
2022-03-16 12:30:00,77.24,77.36,77.06,77.34,1171297.0,68.9815,69.0886,68.8207,69.0708,1171297.0
2022-03-16 13:00:00,77.34,77.37,77.05,77.2,1207497.0,69.0708,69.0976,68.8118,68.9457,1207497.0
2022-03-16 13:30:00,77.2,77.28,77.06,77.14,977777.0,68.9457,69.0172,68.8207,68.8922,977777.0
2022-03-16 14:00:00,77.12,77.24,76.44,76.48,1625022.0,68.8743,68.9815,68.267,68.3027,1625022.0
2022-03-16 14:30:00,76.48,76.87,76.25,76.43,2463417.0,68.3027,68.651,68.0973,68.2581,2463417.0
2022-03-16 15:00:00,76.44,76.82,76.44,76.71,2252983.0,68.267,68.6064,68.267,68.5081,2252983.0
2022-03-16 15:30:00,76.72,76.94,76.64,76.93,3224399.0,68.5171,68.7135,68.4456,68.7046,3224399.0
2022-03-17 09:30:00,78.18,78.93,77.16,77.29,5089301.0,69.821,70.4908,68.91,69.0261,5089301.0
2022-03-17 10:00:00,77.31,78.25,77.07,77.58,3408062.0,69.044,69.8835,68.8296,69.2851,3408062.0
2022-03-17 10:30:00,77.57,77.96,77.46,77.67,2251095.0,69.2762,69.6245,69.1779,69.3655,2251095.0
2022-03-17 11:00:00,77.67,78.1,77.52,77.97,1687361.0,69.3655,69.7495,69.2315,69.6334,1687361.0
2022-03-17 11:30:00,77.97,78.44,77.8,78.34,1996511.0,69.6334,70.0532,69.4816,69.9638,1996511.0
2022-03-17 12:00:00,78.33,78.74,78.28,78.73,1540090.0,69.9549,70.3211,69.9103,70.3121,1540090.0
2022-03-17 12:30:00,78.73,78.75,78.4,78.44,1335842.0,70.3121,70.33,70.0174,70.0532,1335842.0
2022-03-17 13:00:00,78.43,78.59,78.27,78.48,1003612.0,70.0442,70.1871,69.9013,70.0889,1003612.0
2022-03-17 13:30:00,78.48,78.73,78.4,78.67,1166760.0,70.0889,70.3121,70.0174,70.2586,1166760.0
2022-03-17 14:00:00,78.67,78.95,78.43,78.83,1349128.0,70.2586,70.5086,70.0442,70.4015,1349128.0
2022-03-17 14:30:00,78.82,79.05,78.73,79.03,1281830.0,70.3925,70.5979,70.3121,70.5801,1281830.0
2022-03-17 15:00:00,79.03,79.15,78.79,78.92,1280237.0,70.5801,70.6872,70.3657,70.4818,1280237.0
2022-03-17 15:30:00,78.92,79.13,78.65,78.96,2950810.0,70.4818,70.6694,70.2407,70.5176,2950810.0
2022-03-18 09:30:00,79.06,79.39,78.71,78.73,8089893.0,70.6069,70.9016,70.2943,70.3121,8089893.0
2022-03-18 10:00:00,78.74,78.74,78.1,78.23,1651024.0,70.3211,70.3211,69.7495,69.8656,1651024.0
2022-03-18 10:30:00,78.24,78.66,78.23,78.49,1054834.0,69.8745,70.2496,69.8656,70.0978,1054834.0
2022-03-18 11:00:00,78.5,78.52,78.19,78.24,1034023.0,70.1067,70.1246,69.8299,69.8745,1034023.0
2022-03-18 11:30:00,78.24,78.44,78.11,78.31,1081934.0,69.8745,70.0532,69.7584,69.9371,1081934.0
2022-03-18 12:00:00,78.3,78.53,78.19,78.35,858268.0,69.9281,70.1335,69.8299,69.9728,858268.0
2022-03-18 12:30:00,78.35,78.45,78.25,78.34,886096.0,69.9728,70.0621,69.8835,69.9638,886096.0
2022-03-18 13:00:00,78.34,78.83,78.31,78.72,914153.0,69.9638,70.4015,69.9371,70.3032,914153.0
2022-03-18 13:30:00,78.71,78.73,78.37,78.45,870967.0,70.2943,70.3121,69.9906,70.0621,870967.0
2022-03-18 14:00:00,78.45,78.52,78.35,78.42,763650.0,70.0621,70.1246,69.9728,70.0353,763650.0
2022-03-18 14:30:00,78.42,78.5,78.28,78.31,808107.0,70.0353,70.1067,69.9103,69.9371,808107.0
2022-03-18 15:00:00,78.31,78.72,78.29,78.65,1094516.0,69.9371,70.3032,69.9192,70.2407,1094516.0
2022-03-18 15:30:00,78.66,78.76,78.53,78.63,2552897.0,70.2496,70.3389,70.1335,70.2228,2552897.0
2022-03-21 09:30:00,80.12,82.06,79.74,81.2,4545798.0,71.5535,73.2861,71.2142,72.5181,4545798.0
2022-03-21 10:00:00,81.2,81.63,80.82,81.54,2360347.0,72.5181,72.9021,72.1787,72.8217,2360347.0
2022-03-21 10:30:00,81.54,81.7,81.23,81.56,1533392.0,72.8217,72.9646,72.5448,72.8396,1533392.0
2022-03-21 11:00:00,81.57,81.66,80.98,81.1,1621401.0,72.8485,72.9289,72.3216,72.4287,1621401.0
2022-03-21 11:30:00,81.1,81.54,81.02,81.47,1313103.0,72.4287,72.8217,72.3573,72.7592,1313103.0
2022-03-21 12:00:00,81.47,82.04,81.41,81.95,1378762.0,72.7592,73.2682,72.7056,73.1879,1378762.0
2022-03-21 12:30:00,81.95,82.18,81.77,81.84,1512363.0,73.1879,73.3933,73.0271,73.0896,1512363.0
2022-03-21 13:00:00,81.84,81.97,81.57,81.91,1234014.0,73.0896,73.2057,72.8485,73.1521,1234014.0
2022-03-21 13:30:00,81.92,82.29,81.89,82.17,1101825.0,73.1611,73.4915,73.1343,73.3843,1101825.0
2022-03-21 14:00:00,82.17,82.26,81.89,82.08,1180821.0,73.3843,73.4647,73.1343,73.304,1180821.0
2022-03-21 14:30:00,82.07,82.46,82.04,82.17,1285534.0,73.295,73.6433,73.2682,73.3843,1285534.0
2022-03-21 15:00:00,82.17,82.52,81.97,82.5,1451135.0,73.3843,73.6969,73.2057,73.6791,1451135.0
2022-03-21 15:30:00,82.5,82.51,82.04,82.2,3145821.0,73.6791,73.688,73.2682,73.4111,3145821.0
2022-03-22 09:30:00,81.63,82.2,81.23,81.81,3013365.0,72.9021,73.4111,72.5448,73.0628,3013365.0
2022-03-22 10:00:00,81.82,81.88,80.95,81.14,1907152.0,73.0718,73.1253,72.2948,72.4645,1907152.0
2022-03-22 10:30:00,81.15,81.45,80.98,81.44,1348592.0,72.4734,72.7413,72.3216,72.7324,1348592.0
2022-03-22 11:00:00,81.44,81.62,80.94,81.06,1129416.0,72.7324,72.8931,72.2859,72.393,1129416.0
2022-03-22 11:30:00,81.08,81.16,80.79,81.11,1025361.0,72.4109,72.4823,72.1519,72.4377,1025361.0
2022-03-22 12:00:00,81.12,81.41,81.11,81.33,847585.0,72.4466,72.7056,72.4377,72.6342,847585.0
2022-03-22 12:30:00,81.34,81.55,81.2,81.55,728793.0,72.6431,72.8306,72.5181,72.8306,728793.0
2022-03-22 13:00:00,81.57,81.78,81.38,81.76,1428788.0,72.8485,73.036,72.6788,73.0182,1428788.0
2022-03-22 13:30:00,81.76,82.1,81.75,81.95,1245961.0,73.0182,73.3218,73.0092,73.1879,1245961.0
2022-03-22 14:00:00,81.94,82.15,81.69,81.72,843536.0,73.1789,73.3665,72.9557,72.9825,843536.0
2022-03-22 14:30:00,81.73,81.87,81.65,81.73,706170.0,72.9914,73.1164,72.9199,72.9914,706170.0
2022-03-22 15:00:00,81.72,81.87,81.61,81.69,934048.0,72.9825,73.1164,72.8842,72.9557,934048.0
2022-03-22 15:30:00,81.68,82.08,81.66,81.86,2052779.0,72.9467,73.304,72.9289,73.1075,2052779.0
2022-03-23 09:30:00,83.34,84.27,83.32,83.67,3718356.0,74.4292,75.2598,74.4114,74.724,3718356.0
2022-03-23 10:00:00,83.65,84.11,83.21,83.65,1772996.0,74.7061,75.1169,74.3131,74.7061,1772996.0
2022-03-23 10:30:00,83.65,83.86,83.45,83.64,1354149.0,74.7061,74.8936,74.5275,74.6972,1354149.0
2022-03-23 11:00:00,83.64,83.72,83.43,83.66,840302.0,74.6972,74.7686,74.5096,74.715,840302.0
2022-03-23 11:30:00,83.66,83.87,83.22,83.26,982367.0,74.715,74.9026,74.3221,74.3578,982367.0
2022-03-23 12:00:00,83.25,83.45,83.05,83.19,880949.0,74.3489,74.5275,74.1703,74.2953,880949.0
2022-03-23 12:30:00,83.22,83.31,83.08,83.14,597841.0,74.3221,74.4025,74.197,74.2506,597841.0
2022-03-23 13:00:00,83.15,83.29,83.05,83.23,733784.0,74.2596,74.3846,74.1703,74.331,733784.0
2022-03-23 13:30:00,83.23,83.25,83.08,83.17,597777.0,74.331,74.3489,74.197,74.2774,597777.0
2022-03-23 14:00:00,83.18,83.56,83.17,83.54,861186.0,74.2864,74.6257,74.2774,74.6079,861186.0
2022-03-23 14:30:00,83.54,83.56,83.35,83.47,887498.0,74.6079,74.6257,74.4382,74.5453,887498.0
2022-03-23 15:00:00,83.47,83.85,83.45,83.84,917925.0,74.5453,74.8847,74.5275,74.8758,917925.0
2022-03-23 15:30:00,83.84,83.86,83.12,83.12,2447221.0,74.8758,74.8936,74.2328,74.2328,2447221.0
2022-03-24 09:30:00,83.46,84.65,83.3,83.74,2792255.0,74.5364,75.5992,74.3935,74.7865,2792255.0
2022-03-24 10:00:00,83.74,84.1,83.67,83.97,1661711.0,74.7865,75.108,74.724,74.9919,1661711.0
2022-03-24 10:30:00,83.98,84.0,83.66,83.86,1140242.0,75.0008,75.0187,74.715,74.8936,1140242.0
2022-03-24 11:00:00,83.86,84.02,83.6,83.92,948099.0,74.8936,75.0365,74.6614,74.9472,948099.0
2022-03-24 11:30:00,83.92,83.92,83.52,83.63,743288.0,74.9472,74.9472,74.59,74.6882,743288.0
2022-03-24 12:00:00,83.63,83.77,83.3,83.4,693867.0,74.6882,74.8133,74.3935,74.4828,693867.0
2022-03-24 12:30:00,83.4,83.67,83.23,83.59,671002.0,74.4828,74.724,74.331,74.6525,671002.0
2022-03-24 13:00:00,83.58,83.66,83.42,83.63,606142.0,74.6436,74.715,74.5007,74.6882,606142.0
2022-03-24 13:30:00,83.62,83.67,83.49,83.53,394853.0,74.6793,74.724,74.5632,74.5989,394853.0
2022-03-24 14:00:00,83.55,83.67,83.46,83.49,463970.0,74.6168,74.724,74.5364,74.5632,463970.0
2022-03-24 14:30:00,83.49,83.51,82.75,83.02,1269110.0,74.5632,74.5811,73.9023,74.1435,1269110.0
2022-03-24 15:00:00,83.01,83.33,82.96,83.15,902927.0,74.1345,74.4203,74.0899,74.2596,902927.0
2022-03-24 15:30:00,83.15,83.44,83.11,83.39,1642081.0,74.2596,74.5186,74.2238,74.4739,1642081.0
2022-03-25 09:30:00,82.92,84.06,82.79,83.84,1943721.0,74.0542,75.0723,73.9381,74.8758,1943721.0
2022-03-25 10:00:00,83.84,84.17,83.7,84.14,1147843.0,74.8758,75.1705,74.7508,75.1437,1147843.0
2022-03-25 10:30:00,84.14,84.69,83.92,84.68,1266674.0,75.1437,75.6349,74.9472,75.626,1266674.0
2022-03-25 11:00:00,84.68,85.39,84.55,85.28,2603463.0,75.626,76.2601,75.5099,76.1618,2603463.0
2022-03-25 11:30:00,85.28,85.49,84.88,84.98,1252700.0,76.1618,76.3494,75.8046,75.8939,1252700.0
2022-03-25 12:00:00,84.98,85.07,84.65,84.87,1489286.0,75.8939,75.9743,75.5992,75.7957,1489286.0
2022-03-25 12:30:00,84.86,84.96,84.78,84.86,762554.0,75.7867,75.876,75.7153,75.7867,762554.0
2022-03-25 13:00:00,84.85,84.89,84.55,84.7,795348.0,75.7778,75.8135,75.5099,75.6438,795348.0
2022-03-25 13:30:00,84.69,84.98,84.69,84.96,546191.0,75.6349,75.8939,75.6349,75.876,546191.0
2022-03-25 14:00:00,84.96,85.04,84.87,85.02,693877.0,75.876,75.9475,75.7957,75.9296,693877.0
2022-03-25 14:30:00,85.01,85.08,84.86,84.88,721159.0,75.9207,75.9832,75.7867,75.8046,721159.0
2022-03-25 15:00:00,84.88,84.94,84.7,84.89,769509.0,75.8046,75.8582,75.6438,75.8135,769509.0
2022-03-25 15:30:00,84.88,85.22,84.85,85.19,2330679.0,75.8046,76.1082,75.7778,76.0814,2330679.0
2022-03-28 09:30:00,83.17,83.31,82.02,82.46,2879069.0,74.2774,74.4025,73.2504,73.6433,2879069.0
2022-03-28 10:00:00,82.45,82.97,82.17,82.77,1719122.0,73.6344,74.0988,73.3843,73.9202,1719122.0
2022-03-28 10:30:00,82.77,83.07,82.43,82.54,1196649.0,73.9202,74.1881,73.6165,73.7148,1196649.0
2022-03-28 11:00:00,82.54,82.77,82.44,82.75,814803.0,73.7148,73.9202,73.6255,73.9023,814803.0
2022-03-28 11:30:00,82.75,83.0,82.74,82.97,995072.0,73.9023,74.1256,73.8934,74.0988,995072.0
2022-03-28 12:00:00,82.96,83.09,82.86,83.02,659791.0,74.0899,74.206,74.0006,74.1435,659791.0
2022-03-28 12:30:00,83.02,83.14,82.91,82.93,584084.0,74.1435,74.2506,74.0452,74.0631,584084.0
2022-03-28 13:00:00,82.93,83.0,82.58,82.68,660141.0,74.0631,74.1256,73.7505,73.8398,660141.0
2022-03-28 13:30:00,82.67,82.79,82.51,82.65,649639.0,73.8309,73.9381,73.688,73.813,649639.0
2022-03-28 14:00:00,82.65,82.88,82.61,82.84,591968.0,73.813,74.0184,73.7773,73.9827,591968.0
2022-03-28 14:30:00,82.84,83.08,82.76,82.77,677201.0,73.9827,74.197,73.9113,73.9202,677201.0
2022-03-28 15:00:00,82.77,82.79,82.33,82.34,1124965.0,73.9202,73.9381,73.5272,73.5362,1124965.0
2022-03-28 15:30:00,82.33,82.82,82.3,82.81,2759178.0,73.5272,73.9648,73.5004,73.9559,2759178.0
2022-03-29 09:30:00,80.81,80.89,79.76,80.31,4537786.0,72.1698,72.2412,71.232,71.7232,4537786.0
2022-03-29 10:00:00,80.31,80.87,80.0,80.85,2558888.0,71.7232,72.2233,71.4464,72.2055,2558888.0
2022-03-29 10:30:00,80.85,81.42,80.79,81.11,1963573.0,72.2055,72.7145,72.1519,72.4377,1963573.0
2022-03-29 11:00:00,81.11,81.26,80.96,81.15,1075045.0,72.4377,72.5716,72.3037,72.4734,1075045.0
2022-03-29 11:30:00,81.15,81.38,80.93,81.02,1122747.0,72.4734,72.6788,72.2769,72.3573,1122747.0
2022-03-29 12:00:00,81.01,81.08,80.6,80.97,881780.0,72.3484,72.4109,71.9822,72.3126,881780.0
2022-03-29 12:30:00,80.97,81.16,80.91,81.07,804685.0,72.3126,72.4823,72.2591,72.402,804685.0
2022-03-29 13:00:00,81.06,81.23,80.91,81.13,856982.0,72.393,72.5448,72.2591,72.4555,856982.0
2022-03-29 13:30:00,81.13,81.63,81.11,81.61,955317.0,72.4555,72.9021,72.4377,72.8842,955317.0
2022-03-29 14:00:00,81.61,81.93,81.56,81.79,689038.0,72.8842,73.17,72.8396,73.045,689038.0
2022-03-29 14:30:00,81.8,81.9,81.73,81.85,547648.0,73.0539,73.1432,72.9914,73.0986,547648.0
2022-03-29 15:00:00,81.84,82.32,81.83,82.31,1118951.0,73.0896,73.5183,73.0807,73.5094,1118951.0
2022-03-29 15:30:00,82.31,82.49,82.14,82.37,2586388.0,73.5094,73.6701,73.3576,73.563,2586388.0
2022-03-30 09:30:00,83.06,84.01,82.71,83.41,3523366.0,74.1792,75.0276,73.8666,74.4918,3523366.0
2022-03-30 10:00:00,83.4,83.74,83.28,83.5,1692768.0,74.4828,74.7865,74.3757,74.5721,1692768.0
2022-03-30 10:30:00,83.49,83.89,83.15,83.77,1705487.0,74.5632,74.9204,74.2596,74.8133,1705487.0
2022-03-30 11:00:00,83.78,83.83,83.4,83.56,1305773.0,74.8222,74.8669,74.4828,74.6257,1305773.0
2022-03-30 11:30:00,83.57,83.84,83.51,83.59,1034679.0,74.6347,74.8758,74.5811,74.6525,1034679.0
2022-03-30 12:00:00,83.59,83.71,83.48,83.52,637817.0,74.6525,74.7597,74.5543,74.59,637817.0
2022-03-30 12:30:00,83.53,83.53,83.18,83.32,698698.0,74.5989,74.5989,74.2864,74.4114,698698.0
2022-03-30 13:00:00,83.31,83.48,83.16,83.32,598711.0,74.4025,74.5543,74.2685,74.4114,598711.0
2022-03-30 13:30:00,83.32,83.48,83.25,83.48,653686.0,74.4114,74.5543,74.3489,74.5543,653686.0
2022-03-30 14:00:00,83.48,83.72,83.39,83.67,750598.0,74.5543,74.7686,74.4739,74.724,750598.0
2022-03-30 14:30:00,83.66,83.7,83.47,83.53,697514.0,74.715,74.7508,74.5453,74.5989,697514.0
2022-03-30 15:00:00,83.53,83.53,83.27,83.48,917927.0,74.5989,74.5989,74.3667,74.5543,917927.0
2022-03-30 15:30:00,83.48,83.81,83.41,83.79,2054789.0,74.5543,74.849,74.4918,74.8311,2054789.0
2022-03-31 09:30:00,82.87,84.19,82.79,83.53,2882193.0,74.0095,75.1884,73.9381,74.5989,2882193.0
2022-03-31 10:00:00,83.53,83.69,83.09,83.65,1682968.0,74.5989,74.7418,74.206,74.7061,1682968.0
2022-03-31 10:30:00,83.65,84.21,83.5,84.2,1780679.0,74.7061,75.2062,74.5721,75.1973,1780679.0
2022-03-31 11:00:00,84.21,84.4,83.97,84.17,1431516.0,75.2062,75.3759,74.9919,75.1705,1431516.0
2022-03-31 11:30:00,84.17,84.24,83.99,84.12,684567.0,75.1705,75.233,75.0097,75.1258,684567.0
2022-03-31 12:00:00,84.11,84.37,84.06,84.15,611718.0,75.1169,75.3491,75.0723,75.1526,611718.0
2022-03-31 12:30:00,84.16,84.2,83.97,84.07,506061.0,75.1616,75.1973,74.9919,75.0812,506061.0
2022-03-31 13:00:00,84.07,84.26,84.02,84.19,579162.0,75.0812,75.2509,75.0365,75.1884,579162.0
2022-03-31 13:30:00,84.19,84.22,84.03,84.06,494970.0,75.1884,75.2152,75.0455,75.0723,494970.0
2022-03-31 14:00:00,84.06,84.09,83.64,83.67,807960.0,75.0723,75.0991,74.6972,74.724,807960.0
2022-03-31 14:30:00,83.68,83.77,83.23,83.41,1229263.0,74.7329,74.8133,74.331,74.4918,1229263.0
2022-03-31 15:00:00,83.41,83.6,83.35,83.4,1054792.0,74.4918,74.6614,74.4382,74.4828,1054792.0
2022-03-31 15:30:00,83.39,83.46,82.55,82.63,4675943.0,74.4739,74.5364,73.7237,73.7952,4675943.0
2022-04-01 09:30:00,81.99,84.14,81.99,83.54,2962298.0,73.2236,75.1437,73.2236,74.6079,2962298.0
2022-04-01 10:00:00,83.53,83.76,83.05,83.28,1361602.0,74.5989,74.8043,74.1703,74.3757,1361602.0
2022-04-01 10:30:00,83.27,83.44,83.07,83.16,979811.0,74.3667,74.5186,74.1881,74.2685,979811.0
2022-04-01 11:00:00,83.16,83.51,83.12,83.36,888835.0,74.2685,74.5811,74.2328,74.4471,888835.0
2022-04-01 11:30:00,83.36,83.37,83.07,83.12,659466.0,74.4471,74.456,74.1881,74.2328,659466.0
2022-04-01 12:00:00,83.12,83.18,82.82,82.93,556767.0,74.2328,74.2864,73.9648,74.0631,556767.0
2022-04-01 12:30:00,82.91,82.92,82.7,82.85,498765.0,74.0452,74.0542,73.8577,73.9916,498765.0
2022-04-01 13:00:00,82.86,82.9,82.43,82.5,586874.0,74.0006,74.0363,73.6165,73.6791,586874.0
2022-04-01 13:30:00,82.51,82.57,82.19,82.37,862979.0,73.688,73.7416,73.4022,73.563,862979.0
2022-04-01 14:00:00,82.37,82.86,82.36,82.85,744831.0,73.563,74.0006,73.554,73.9916,744831.0
2022-04-01 14:30:00,82.86,82.95,82.69,82.87,682993.0,74.0006,74.0809,73.8487,74.0095,682993.0
2022-04-01 15:00:00,82.87,83.01,82.75,83.01,858396.0,74.0095,74.1345,73.9023,74.1345,858396.0
2022-04-01 15:30:00,83.01,83.17,82.8,83.11,2020477.0,74.1345,74.2774,73.947,74.2238,2020477.0
2022-04-04 09:30:00,83.56,83.66,82.05,82.69,3442578.0,74.6257,74.715,73.2772,73.8487,3442578.0
2022-04-04 10:00:00,82.7,82.83,82.41,82.77,1590327.0,73.8577,73.9738,73.5987,73.9202,1590327.0
2022-04-04 10:30:00,82.77,82.88,82.49,82.58,1018936.0,73.9202,74.0184,73.6701,73.7505,1018936.0
2022-04-04 11:00:00,82.58,82.66,82.35,82.48,935526.0,73.7505,73.822,73.5451,73.6612,935526.0
2022-04-04 11:30:00,82.48,82.57,82.22,82.48,936727.0,73.6612,73.7416,73.429,73.6612,936727.0
2022-04-04 12:00:00,82.48,82.5,82.2,82.27,675095.0,73.6612,73.6791,73.4111,73.4737,675095.0
2022-04-04 12:30:00,82.26,82.35,82.11,82.23,652593.0,73.4647,73.5451,73.3308,73.4379,652593.0
2022-04-04 13:00:00,82.22,82.34,82.17,82.31,584638.0,73.429,73.5362,73.3843,73.5094,584638.0
2022-04-04 13:30:00,82.31,82.64,82.29,82.63,934160.0,73.5094,73.8041,73.4915,73.7952,934160.0
2022-04-04 14:00:00,82.63,82.89,82.57,82.89,1088736.0,73.7952,74.0274,73.7416,74.0274,1088736.0
2022-04-04 14:30:00,82.88,82.99,82.78,82.95,754958.0,74.0184,74.1167,73.9291,74.0809,754958.0
2022-04-04 15:00:00,82.95,83.25,82.92,83.18,931904.0,74.0809,74.3489,74.0542,74.2864,931904.0
2022-04-04 15:30:00,83.17,83.27,83.1,83.17,2110878.0,74.2774,74.3667,74.2149,74.2774,2110878.0
2022-04-05 09:30:00,83.49,85.07,83.49,84.49,3125201.0,74.5632,75.9743,74.5632,75.4563,3125201.0
2022-04-05 10:00:00,84.5,84.73,83.53,83.55,1751770.0,75.4652,75.6706,74.5989,74.6168,1751770.0
2022-04-05 10:30:00,83.55,83.69,83.21,83.44,1311423.0,74.6168,74.7418,74.3131,74.5186,1311423.0
2022-04-05 11:00:00,83.43,83.74,83.38,83.53,1037995.0,74.5096,74.7865,74.465,74.5989,1037995.0
2022-04-05 11:30:00,83.54,83.69,83.18,83.23,670917.0,74.6079,74.7418,74.2864,74.331,670917.0
2022-04-05 12:00:00,83.24,83.46,83.11,83.28,686128.0,74.3399,74.5364,74.2238,74.3757,686128.0
2022-04-05 12:30:00,83.27,83.5,83.18,83.42,903229.0,74.3667,74.5721,74.2864,74.5007,903229.0
2022-04-05 13:00:00,83.41,83.69,83.38,83.68,801641.0,74.4918,74.7418,74.465,74.7329,801641.0
2022-04-05 13:30:00,83.67,83.82,83.51,83.7,810167.0,74.724,74.8579,74.5811,74.7508,810167.0
2022-04-05 14:00:00,83.7,83.78,83.44,83.51,827443.0,74.7508,74.8222,74.5186,74.5811,827443.0
2022-04-05 14:30:00,83.52,83.59,83.37,83.54,843192.0,74.59,74.6525,74.456,74.6079,843192.0
2022-04-05 15:00:00,83.54,83.59,83.05,83.1,1036741.0,74.6079,74.6525,74.1703,74.2149,1036741.0
2022-04-05 15:30:00,83.09,83.12,82.55,82.77,2790244.0,74.206,74.2328,73.7237,73.9202,2790244.0
2022-04-06 09:30:00,83.42,84.06,82.94,83.98,2298997.0,74.5007,75.0723,74.072,75.0008,2298997.0
2022-04-06 10:00:00,83.98,84.7,83.95,84.05,1875923.0,75.0008,75.6438,74.974,75.0633,1875923.0
2022-04-06 10:30:00,84.04,84.47,83.78,84.18,1539257.0,75.0544,75.4384,74.8222,75.1794,1539257.0
2022-04-06 11:00:00,84.19,84.34,83.68,83.75,1462180.0,75.1884,75.3223,74.7329,74.7954,1462180.0
2022-04-06 11:30:00,83.75,84.06,83.38,83.92,1427830.0,74.7954,75.0723,74.465,74.9472,1427830.0
2022-04-06 12:00:00,83.92,84.11,83.88,84.01,1018770.0,74.9472,75.1169,74.9115,75.0276,1018770.0
2022-04-06 12:30:00,84.01,84.35,84.0,84.34,975396.0,75.0276,75.3313,75.0187,75.3223,975396.0
2022-04-06 13:00:00,84.33,84.34,83.86,84.16,1049639.0,75.3134,75.3223,74.8936,75.1616,1049639.0
2022-04-06 13:30:00,84.16,84.18,83.78,83.99,1439222.0,75.1616,75.1794,74.8222,75.0097,1439222.0
2022-04-06 14:00:00,83.99,84.26,83.52,83.62,1672131.0,75.0097,75.2509,74.59,74.6793,1672131.0
2022-04-06 14:30:00,83.63,84.0,83.61,83.87,1018129.0,74.6882,75.0187,74.6704,74.9026,1018129.0
2022-04-06 15:00:00,83.87,83.97,83.66,83.68,1022084.0,74.9026,74.9919,74.715,74.7329,1022084.0
2022-04-06 15:30:00,83.68,83.88,83.51,83.65,2102201.0,74.7329,74.9115,74.5811,74.7061,2102201.0
2022-04-07 09:30:00,83.83,84.05,82.89,83.27,2670647.0,74.8669,75.0633,74.0274,74.3667,2670647.0
2022-04-07 10:00:00,83.26,83.48,83.04,83.31,1405177.0,74.3578,74.5543,74.1613,74.4025,1405177.0
2022-04-07 10:30:00,83.31,83.68,83.09,83.17,1240366.0,74.4025,74.7329,74.206,74.2774,1240366.0
2022-04-07 11:00:00,83.17,83.35,83.06,83.12,1388317.0,74.2774,74.4382,74.1792,74.2328,1388317.0
2022-04-07 11:30:00,83.13,83.25,82.71,83.12,1560360.0,74.2417,74.3489,73.8666,74.2328,1560360.0
2022-04-07 12:00:00,83.11,83.24,83.03,83.21,985688.0,74.2238,74.3399,74.1524,74.3131,985688.0
2022-04-07 12:30:00,83.22,83.66,83.07,83.6,1102157.0,74.3221,74.715,74.1881,74.6614,1102157.0
2022-04-07 13:00:00,83.6,84.11,83.59,84.02,917824.0,74.6614,75.1169,74.6525,75.0365,917824.0
2022-04-07 13:30:00,84.03,84.26,83.93,84.25,979508.0,75.0455,75.2509,74.9562,75.2419,979508.0
2022-04-07 14:00:00,84.25,84.71,84.25,84.62,1183774.0,75.2419,75.6528,75.2419,75.5724,1183774.0
2022-04-07 14:30:00,84.62,85.15,84.53,84.67,1859348.0,75.5724,76.0457,75.492,75.617,1859348.0
2022-04-07 15:00:00,84.67,85.08,84.63,85.02,1556660.0,75.617,75.9832,75.5813,75.9296,1556660.0
2022-04-07 15:30:00,85.01,85.44,84.94,85.06,3591792.0,75.9207,76.3047,75.8582,75.9653,3591792.0
2022-04-08 09:30:00,85.38,86.97,85.17,86.94,3580043.0,76.2511,77.6711,76.0636,77.6443,3580043.0
2022-04-08 10:00:00,86.94,87.18,86.1,86.29,2070068.0,77.6443,77.8587,76.8941,77.0638,2070068.0
2022-04-08 10:30:00,86.28,86.79,86.13,86.76,1340775.0,77.0549,77.5104,76.9209,77.4836,1340775.0
2022-04-08 11:00:00,86.75,87.03,86.67,86.98,1130977.0,77.4746,77.7247,77.4032,77.6801,1130977.0
2022-04-08 11:30:00,86.97,87.2,86.83,86.9,1009291.0,77.6711,77.8765,77.5461,77.6086,1009291.0
2022-04-08 12:00:00,86.91,87.18,86.83,87.17,768256.0,77.6175,77.8587,77.5461,77.8497,768256.0
2022-04-08 12:30:00,87.17,87.21,86.92,86.97,644427.0,77.8497,77.8855,77.6265,77.6711,644427.0
2022-04-08 13:00:00,86.96,87.09,86.86,87.01,616451.0,77.6622,77.7783,77.5729,77.7068,616451.0
2022-04-08 13:30:00,87.01,87.05,86.77,86.88,677638.0,77.7068,77.7426,77.4925,77.5907,677638.0
2022-04-08 14:00:00,86.88,86.91,86.68,86.84,821786.0,77.5907,77.6175,77.4121,77.555,821786.0
2022-04-08 14:30:00,86.83,86.94,86.73,86.89,703465.0,77.5461,77.6443,77.4568,77.5997,703465.0
2022-04-08 15:00:00,86.89,87.1,86.83,87.05,999124.0,77.5997,77.7872,77.5461,77.7426,999124.0
2022-04-08 15:30:00,87.05,87.06,86.6,86.88,2577118.0,77.7426,77.7515,77.3407,77.5907,2577118.0
2022-04-11 09:30:00,85.73,85.93,83.96,84.48,3414267.0,76.5637,76.7423,74.983,75.4474,3414267.0
2022-04-11 10:00:00,84.48,85.0,84.29,84.78,1542750.0,75.4474,75.9118,75.2777,75.7153,1542750.0
2022-04-11 10:30:00,84.78,84.93,84.35,84.69,1281035.0,75.7153,75.8492,75.3313,75.6349,1281035.0
2022-04-11 11:00:00,84.68,84.92,84.15,84.16,962529.0,75.626,75.8403,75.1526,75.1616,962529.0
2022-04-11 11:30:00,84.16,84.28,84.02,84.15,791288.0,75.1616,75.2687,75.0365,75.1526,791288.0
2022-04-11 12:00:00,84.15,84.27,84.01,84.04,611916.0,75.1526,75.2598,75.0276,75.0544,611916.0
2022-04-11 12:30:00,84.04,84.18,83.67,83.7,792649.0,75.0544,75.1794,74.724,74.7508,792649.0
2022-04-11 13:00:00,83.7,83.82,83.5,83.65,726912.0,74.7508,74.8579,74.5721,74.7061,726912.0
2022-04-11 13:30:00,83.66,84.03,83.6,83.84,727861.0,74.715,75.0455,74.6614,74.8758,727861.0
2022-04-11 14:00:00,83.85,84.22,83.83,84.12,781440.0,74.8847,75.2152,74.8669,75.1258,781440.0
2022-04-11 14:30:00,84.12,84.49,84.05,84.47,828641.0,75.1258,75.4563,75.0633,75.4384,828641.0
2022-04-11 15:00:00,84.47,84.58,84.09,84.16,879338.0,75.4384,75.5367,75.0991,75.1616,879338.0
2022-04-11 15:30:00,84.16,84.18,83.76,83.86,2651519.0,75.1616,75.1794,74.8043,74.8936,2651519.0
2022-04-12 09:30:00,85.71,86.82,85.68,86.08,3171498.0,76.5458,77.5372,76.5191,76.8763,3171498.0
2022-04-12 10:00:00,86.08,86.16,85.37,85.75,1775332.0,76.8763,76.9477,76.2422,76.5816,1775332.0
2022-04-12 10:30:00,85.75,86.75,85.75,86.27,1653582.0,76.5816,77.4746,76.5816,77.046,1653582.0
2022-04-12 11:00:00,86.27,86.6,86.11,86.52,1070787.0,77.046,77.3407,76.9031,77.2692,1070787.0
2022-04-12 11:30:00,86.51,86.61,86.39,86.56,794371.0,77.2603,77.3496,77.1531,77.305,794371.0
2022-04-12 12:00:00,86.56,86.62,86.44,86.54,866704.0,77.305,77.3585,77.1978,77.2871,866704.0
2022-04-12 12:30:00,86.54,86.74,86.52,86.65,963059.0,77.2871,77.4657,77.2692,77.3853,963059.0
2022-04-12 13:00:00,86.65,86.74,86.51,86.59,725511.0,77.3853,77.4657,77.2603,77.3318,725511.0
2022-04-12 13:30:00,86.59,86.6,85.92,86.01,998934.0,77.3318,77.3407,76.7334,76.8138,998934.0
2022-04-12 14:00:00,86.02,86.2,85.92,85.97,807448.0,76.8227,76.9835,76.7334,76.778,807448.0
2022-04-12 14:30:00,85.97,86.11,85.68,85.87,902262.0,76.778,76.9031,76.5191,76.6887,902262.0
2022-04-12 15:00:00,85.87,85.92,85.4,85.44,900739.0,76.6887,76.7334,76.269,76.3047,900739.0
2022-04-12 15:30:00,85.43,85.69,85.38,85.59,1740266.0,76.2958,76.528,76.2511,76.4387,1740266.0
2022-04-13 09:30:00,86.61,87.11,85.95,86.04,2873574.0,77.3496,77.7962,76.7602,76.8406,2873574.0
2022-04-13 10:00:00,86.04,86.15,85.43,85.43,1685731.0,76.8406,76.9388,76.2958,76.2958,1685731.0
2022-04-13 10:30:00,85.43,86.14,85.19,86.04,1487342.0,76.2958,76.9299,76.0814,76.8406,1487342.0
2022-04-13 11:00:00,86.03,86.33,85.75,86.29,948890.0,76.8316,77.0996,76.5816,77.0638,948890.0
2022-04-13 11:30:00,86.29,86.42,86.21,86.3,895022.0,77.0638,77.1799,76.9924,77.0728,895022.0
2022-04-13 12:00:00,86.3,86.44,86.27,86.33,590336.0,77.0728,77.1978,77.046,77.0996,590336.0
2022-04-13 12:30:00,86.34,86.58,86.33,86.41,644178.0,77.1085,77.3228,77.0996,77.171,644178.0
2022-04-13 13:00:00,86.41,86.85,86.4,86.76,926402.0,77.171,77.564,77.1621,77.4836,926402.0
2022-04-13 13:30:00,86.76,86.82,86.52,86.56,690793.0,77.4836,77.5372,77.2692,77.305,690793.0
2022-04-13 14:00:00,86.56,86.68,86.47,86.54,687792.0,77.305,77.4121,77.2246,77.2871,687792.0
2022-04-13 14:30:00,86.54,86.62,86.4,86.59,634239.0,77.2871,77.3585,77.1621,77.3318,634239.0
2022-04-13 15:00:00,86.59,86.82,86.56,86.81,958493.0,77.3318,77.5372,77.305,77.5282,958493.0
2022-04-13 15:30:00,86.8,86.95,86.7,86.83,1898007.0,77.5193,77.6533,77.43,77.5461,1898007.0
2022-04-14 09:30:00,86.67,87.63,86.23,87.39,3261840.0,77.4032,78.2606,77.0102,78.0462,3261840.0
2022-04-14 10:00:00,87.39,87.61,87.1,87.17,1203706.0,78.0462,78.2427,77.7872,77.8497,1203706.0
2022-04-14 10:30:00,87.18,87.48,87.11,87.15,1002029.0,77.8587,78.1266,77.7962,77.8319,1002029.0
2022-04-14 11:00:00,87.14,87.32,86.94,87.23,1020755.0,77.8229,77.9837,77.6443,77.9033,1020755.0
2022-04-14 11:30:00,87.23,87.28,86.91,87.27,900186.0,77.9033,77.948,77.6175,77.939,900186.0
2022-04-14 12:00:00,87.26,87.69,87.23,87.66,1058145.0,77.9301,78.3141,77.9033,78.2873,1058145.0
2022-04-14 12:30:00,87.66,87.74,87.45,87.7,922257.0,78.2873,78.3588,78.0998,78.3231,922257.0
2022-04-14 13:00:00,87.7,87.98,87.62,87.97,934265.0,78.3231,78.5731,78.2516,78.5642,934265.0
2022-04-14 13:30:00,87.96,88.18,87.81,88.16,1175777.0,78.5553,78.7518,78.4213,78.7339,1175777.0
2022-04-14 14:00:00,88.18,88.44,88.15,88.35,1267099.0,78.7518,78.984,78.725,78.9036,1267099.0
2022-04-14 14:30:00,88.36,88.46,88.16,88.2,865468.0,78.9125,79.0018,78.7339,78.7696,865468.0
2022-04-14 15:00:00,88.18,88.29,87.94,88.16,1339662.0,78.7518,78.85,78.5374,78.7339,1339662.0
2022-04-14 15:30:00,88.16,88.18,87.73,87.8,2572179.0,78.7339,78.7518,78.3499,78.4124,2572179.0
2022-04-18 09:30:00,88.23,88.89,87.88,88.64,2779354.0,78.7964,79.3858,78.4838,79.1626,2779354.0
2022-04-18 10:00:00,88.62,88.69,87.98,88.29,1371330.0,79.1447,79.2072,78.5731,78.85,1371330.0
2022-04-18 10:30:00,88.29,88.33,87.98,88.12,1172613.0,78.85,78.8857,78.5731,78.6982,1172613.0
2022-04-18 11:00:00,88.11,88.31,88.0,88.12,1018655.0,78.6892,78.8679,78.591,78.6982,1018655.0
2022-04-18 11:30:00,88.13,88.14,87.75,88.09,1124442.0,78.7071,78.716,78.3677,78.6714,1124442.0
2022-04-18 12:00:00,88.09,88.69,88.08,88.65,958883.0,78.6714,79.2072,78.6624,79.1715,958883.0
2022-04-18 12:30:00,88.65,88.78,88.5,88.72,745007.0,79.1715,79.2876,79.0375,79.234,745007.0
2022-04-18 13:00:00,88.73,88.81,88.49,88.7,853793.0,79.2429,79.3144,79.0286,79.2162,853793.0
2022-04-18 13:30:00,88.69,88.85,88.56,88.61,700648.0,79.2072,79.3501,79.0911,79.1358,700648.0
2022-04-18 14:00:00,88.61,88.68,88.35,88.53,926490.0,79.1358,79.1983,78.9036,79.0643,926490.0
2022-04-18 14:30:00,88.51,88.61,88.42,88.53,614556.0,79.0465,79.1358,78.9661,79.0643,614556.0
2022-04-18 15:00:00,88.5,88.6,88.25,88.27,827166.0,79.0375,79.1268,78.8143,78.8321,827166.0
2022-04-18 15:30:00,88.26,88.58,88.11,88.56,1961203.0,78.8232,79.109,78.6892,79.0911,1961203.0
2022-04-19 09:30:00,88.01,88.6,87.91,88.55,2387926.0,78.5999,79.1268,78.5106,79.0822,2387926.0
2022-04-19 10:00:00,88.55,88.66,87.92,88.26,1759234.0,79.0822,79.1804,78.5195,78.8232,1759234.0
2022-04-19 10:30:00,88.26,88.26,87.96,88.02,1310430.0,78.8232,78.8232,78.5553,78.6089,1310430.0
2022-04-19 11:00:00,88.02,88.1,87.4,87.61,1783211.0,78.6089,78.6803,78.0551,78.2427,1783211.0
2022-04-19 11:30:00,87.61,87.69,87.27,87.6,984143.0,78.2427,78.3141,77.939,78.2338,984143.0
2022-04-19 12:00:00,87.58,87.89,87.56,87.72,702846.0,78.2159,78.4928,78.198,78.3409,702846.0
2022-04-19 12:30:00,87.71,87.99,87.64,87.91,655817.0,78.332,78.5821,78.2695,78.5106,655817.0
2022-04-19 13:00:00,87.9,88.14,87.84,87.99,722327.0,78.5017,78.716,78.4481,78.5821,722327.0
2022-04-19 13:30:00,87.99,88.13,87.93,87.99,626630.0,78.5821,78.7071,78.5285,78.5821,626630.0
2022-04-19 14:00:00,88.0,88.06,87.7,87.94,887180.0,78.591,78.6446,78.3231,78.5374,887180.0
2022-04-19 14:30:00,87.94,87.98,87.74,87.79,577292.0,78.5374,78.5731,78.3588,78.4034,577292.0
2022-04-19 15:00:00,87.79,87.98,87.69,87.88,774140.0,78.4034,78.5731,78.3141,78.4838,774140.0
2022-04-19 15:30:00,87.89,88.06,87.64,87.8,2302741.0,78.4928,78.6446,78.2695,78.4124,2302741.0
2022-04-20 09:30:00,87.97,88.47,87.39,87.71,2456840.0,78.5642,79.0107,78.0462,78.332,2456840.0
2022-04-20 10:00:00,87.71,87.86,87.3,87.62,1193066.0,78.332,78.466,77.9658,78.2516,1193066.0
2022-04-20 10:30:00,87.63,88.17,87.63,88.02,1629037.0,78.2606,78.7428,78.2606,78.6089,1629037.0
2022-04-20 11:00:00,88.01,88.06,87.59,87.81,1097213.0,78.5999,78.6446,78.2248,78.4213,1097213.0
2022-04-20 11:30:00,87.82,87.95,87.45,87.59,1129287.0,78.4302,78.5463,78.0998,78.2248,1129287.0
2022-04-20 12:00:00,87.59,87.83,87.53,87.8,651452.0,78.2248,78.4392,78.1712,78.4124,651452.0
2022-04-20 12:30:00,87.79,88.12,87.74,88.09,756257.0,78.4034,78.6982,78.3588,78.6714,756257.0
2022-04-20 13:00:00,88.09,88.33,88.03,88.12,803358.0,78.6714,78.8857,78.6178,78.6982,803358.0
2022-04-20 13:30:00,88.13,88.46,88.11,88.44,730784.0,78.7071,79.0018,78.6892,78.984,730784.0
2022-04-20 14:00:00,88.44,88.5,88.13,88.2,881797.0,78.984,79.0375,78.7071,78.7696,881797.0
2022-04-20 14:30:00,88.21,88.21,87.69,87.75,1030771.0,78.7785,78.7785,78.3141,78.3677,1030771.0
2022-04-20 15:00:00,87.75,88.4,87.72,88.18,879647.0,78.3677,78.9482,78.3409,78.7518,879647.0
2022-04-20 15:30:00,88.19,88.35,87.92,87.97,2274659.0,78.7607,78.9036,78.5195,78.5642,2274659.0
2022-04-21 09:30:00,88.95,89.3,88.18,89.22,3212781.0,79.4394,79.752,78.7518,79.6806,3212781.0
2022-04-21 10:00:00,89.23,89.8,89.19,89.45,1731136.0,79.6895,80.1985,79.6538,79.886,1731136.0
2022-04-21 10:30:00,89.45,89.51,88.93,89.01,1450639.0,79.886,79.9395,79.4216,79.493,1450639.0
2022-04-21 11:00:00,89.0,89.29,88.65,88.87,905551.0,79.4841,79.7431,79.1715,79.368,905551.0
2022-04-21 11:30:00,88.87,89.47,88.76,89.44,1257467.0,79.368,79.9038,79.2697,79.877,1257467.0
2022-04-21 12:00:00,89.45,89.51,88.94,89.07,1811139.0,79.886,79.9395,79.4305,79.5466,1811139.0
2022-04-21 12:30:00,89.08,89.26,88.28,88.31,1192412.0,79.5555,79.7163,78.8411,78.8679,1192412.0
2022-04-21 13:00:00,88.31,88.41,87.55,87.94,1448642.0,78.8679,78.9572,78.1891,78.5374,1448642.0
2022-04-21 13:30:00,87.94,88.09,87.29,87.77,1400142.0,78.5374,78.6714,77.9569,78.3856,1400142.0
2022-04-21 14:00:00,87.77,87.97,87.51,87.54,1475756.0,78.3856,78.5642,78.1534,78.1802,1475756.0
2022-04-21 14:30:00,87.55,87.78,86.93,87.21,1550507.0,78.1891,78.3945,77.6354,77.8855,1550507.0
2022-04-21 15:00:00,87.22,87.22,86.79,87.04,1358429.0,77.8944,77.8944,77.5104,77.7336,1358429.0
2022-04-21 15:30:00,87.04,87.29,86.8,87.02,2737436.0,77.7336,77.9569,77.5193,77.7158,2737436.0
2022-04-22 09:30:00,86.66,87.79,85.77,87.73,2799930.0,77.3943,78.4034,76.5994,78.3499,2799930.0
2022-04-22 10:00:00,87.71,88.12,87.27,87.32,1658776.0,78.332,78.6982,77.939,77.9837,1658776.0
2022-04-22 10:30:00,87.31,87.48,86.6,86.77,1304648.0,77.9748,78.1266,77.3407,77.4925,1304648.0
2022-04-22 11:00:00,86.75,86.96,86.45,86.46,904579.0,77.4746,77.6622,77.2067,77.2157,904579.0
2022-04-22 11:30:00,86.46,86.46,85.72,85.86,1379028.0,77.2157,77.2157,76.5548,76.6798,1379028.0
2022-04-22 12:00:00,85.87,86.29,85.7,86.23,963788.0,76.6887,77.0638,76.5369,77.0102,963788.0
2022-04-22 12:30:00,86.22,86.47,85.95,86.09,794940.0,77.0013,77.2246,76.7602,76.8852,794940.0
2022-04-22 13:00:00,86.09,86.11,85.73,85.83,732490.0,76.8852,76.9031,76.5637,76.653,732490.0
2022-04-22 13:30:00,85.82,85.88,85.39,85.51,898552.0,76.6441,76.6977,76.2601,76.3672,898552.0
2022-04-22 14:00:00,85.51,85.79,85.33,85.51,882716.0,76.3672,76.6173,76.2065,76.3672,882716.0
2022-04-22 14:30:00,85.52,85.59,85.12,85.21,816906.0,76.3762,76.4387,76.0189,76.0993,816906.0
2022-04-22 15:00:00,85.21,85.82,85.06,85.63,1421880.0,76.0993,76.6441,75.9653,76.4744,1421880.0
2022-04-22 15:30:00,85.63,85.92,85.0,85.15,2985107.0,76.4744,76.7334,75.9118,76.0457,2985107.0
2022-04-25 09:30:00,82.37,82.44,80.35,80.99,5467572.0,73.563,73.6255,71.7589,72.3305,5467572.0
2022-04-25 10:00:00,80.99,81.47,80.42,81.05,2527413.0,72.3305,72.7592,71.8215,72.3841,2527413.0
2022-04-25 10:30:00,81.03,81.19,80.01,80.04,2186366.0,72.3662,72.5091,71.4553,71.4821,2186366.0
2022-04-25 11:00:00,80.05,80.59,79.93,80.23,2801202.0,71.491,71.9733,71.3838,71.6518,2801202.0
2022-04-25 11:30:00,80.23,80.25,79.29,79.92,2233588.0,71.6518,71.6696,70.8123,71.3749,2233588.0
2022-04-25 12:00:00,79.9,80.7,79.65,80.18,1673703.0,71.3571,72.0715,71.1338,71.6071,1673703.0
2022-04-25 12:30:00,80.19,80.62,80.11,80.28,1451546.0,71.616,72.0001,71.5446,71.6964,1451546.0
2022-04-25 13:00:00,80.28,80.81,80.03,80.55,1570728.0,71.6964,72.1698,71.4732,71.9376,1570728.0
2022-04-25 13:30:00,80.54,80.59,80.13,80.47,1206052.0,71.9286,71.9733,71.5625,71.8661,1206052.0
2022-04-25 14:00:00,80.48,81.61,80.47,81.53,1548793.0,71.875,72.8842,71.8661,72.8128,1548793.0
2022-04-25 14:30:00,81.54,82.37,81.51,82.09,1636723.0,72.8217,73.563,72.7949,73.3129,1636723.0
2022-04-25 15:00:00,82.09,82.66,81.85,82.41,1702902.0,73.3129,73.822,73.0986,73.5987,1702902.0
2022-04-25 15:30:00,82.4,82.59,82.16,82.27,3149481.0,73.5898,73.7594,73.3754,73.4737,3149481.0
2022-04-26 09:30:00,82.73,83.53,82.18,82.71,3828313.0,73.8845,74.5989,73.3933,73.8666,3828313.0
2022-04-26 10:00:00,82.71,83.81,82.66,83.07,2227658.0,73.8666,74.849,73.822,74.1881,2227658.0
2022-04-26 10:30:00,83.08,83.34,82.54,83.23,1853547.0,74.197,74.4292,73.7148,74.331,1853547.0
2022-04-26 11:00:00,83.23,84.72,83.2,84.11,2257455.0,74.331,75.6617,74.3042,75.1169,2257455.0
2022-04-26 11:30:00,84.11,84.23,83.76,83.84,1508627.0,75.1169,75.2241,74.8043,74.8758,1508627.0
2022-04-26 12:00:00,83.85,84.4,83.68,84.11,1021181.0,74.8847,75.3759,74.7329,75.1169,1021181.0
2022-04-26 12:30:00,84.09,84.32,83.97,84.13,1026917.0,75.0991,75.3045,74.9919,75.1348,1026917.0
2022-04-26 13:00:00,84.15,84.37,83.78,83.8,1110899.0,75.1526,75.3491,74.8222,74.8401,1110899.0
2022-04-26 13:30:00,83.79,83.88,83.26,83.55,1145015.0,74.8311,74.9115,74.3578,74.6168,1145015.0
2022-04-26 14:00:00,83.55,83.6,83.01,83.19,1099707.0,74.6168,74.6614,74.1345,74.2953,1099707.0
2022-04-26 14:30:00,83.17,83.2,82.73,82.89,1006919.0,74.2774,74.3042,73.8845,74.0274,1006919.0
2022-04-26 15:00:00,82.89,83.06,82.5,82.61,1253199.0,74.0274,74.1792,73.6791,73.7773,1253199.0
2022-04-26 15:30:00,82.6,82.78,82.25,82.3,2637246.0,73.7684,73.9291,73.4558,73.5004,2637246.0
2022-04-27 09:30:00,83.39,83.59,82.28,83.49,3475801.0,74.4739,74.6525,73.4826,74.5632,3475801.0
2022-04-27 10:00:00,83.48,83.84,82.93,82.95,2470421.0,74.5543,74.8758,74.0631,74.0809,2470421.0
2022-04-27 10:30:00,82.96,84.15,82.8,83.84,2220656.0,74.0899,75.1526,73.947,74.8758,2220656.0
2022-04-27 11:00:00,83.84,84.65,83.57,84.56,2163650.0,74.8758,75.5992,74.6347,75.5188,2163650.0
2022-04-27 11:30:00,84.55,84.75,84.23,84.74,1494638.0,75.5099,75.6885,75.2241,75.6796,1494638.0
2022-04-27 12:00:00,84.74,85.14,84.54,84.83,1653809.0,75.6796,76.0368,75.5009,75.7599,1653809.0
2022-04-27 12:30:00,84.83,85.34,84.83,85.27,1345956.0,75.7599,76.2154,75.7599,76.1529,1345956.0
2022-04-27 13:00:00,85.28,85.29,84.68,85.06,1463508.0,76.1618,76.1708,75.626,75.9653,1463508.0
2022-04-27 13:30:00,85.07,85.43,85.05,85.37,1054526.0,75.9743,76.2958,75.9564,76.2422,1054526.0
2022-04-27 14:00:00,85.36,85.48,85.11,85.19,1307100.0,76.2333,76.3404,76.01,76.0814,1307100.0
2022-04-27 14:30:00,85.19,85.44,84.89,84.95,1382065.0,76.0814,76.3047,75.8135,75.8671,1382065.0
2022-04-27 15:00:00,84.94,84.94,84.6,84.89,1664123.0,75.8582,75.8582,75.5545,75.8135,1664123.0
2022-04-27 15:30:00,84.87,85.07,84.59,84.66,3421147.0,75.7957,75.9743,75.5456,75.6081,3421147.0
2022-04-28 09:30:00,84.88,85.18,84.07,84.52,2821165.0,75.8046,76.0725,75.0812,75.4831,2821165.0
2022-04-28 10:00:00,84.52,84.86,84.14,84.82,1921095.0,75.4831,75.7867,75.1437,75.751,1921095.0
2022-04-28 10:30:00,84.8,85.7,84.69,85.46,1883375.0,75.7331,76.5369,75.6349,76.3226,1883375.0
2022-04-28 11:00:00,85.47,85.96,85.05,85.48,1830784.0,76.3315,76.7691,75.9564,76.3404,1830784.0
2022-04-28 11:30:00,85.48,86.03,85.42,85.83,1393480.0,76.3404,76.8316,76.2869,76.653,1393480.0
2022-04-28 12:00:00,85.83,86.48,85.76,86.46,1475229.0,76.653,77.2335,76.5905,77.2157,1475229.0
2022-04-28 12:30:00,86.47,86.68,86.39,86.54,1198780.0,77.2246,77.4121,77.1531,77.2871,1198780.0
2022-04-28 13:00:00,86.55,86.92,86.34,86.79,1022369.0,77.296,77.6265,77.1085,77.5104,1022369.0
2022-04-28 13:30:00,86.8,87.11,86.5,87.05,1381759.0,77.5193,77.7962,77.2514,77.7426,1381759.0
2022-04-28 14:00:00,87.06,87.36,87.05,87.31,1272761.0,77.7515,78.0194,77.7426,77.9748,1272761.0
2022-04-28 14:30:00,87.31,87.54,87.03,87.46,1641480.0,77.9748,78.1802,77.7247,78.1087,1641480.0
2022-04-28 15:00:00,87.46,88.14,87.39,87.86,2006708.0,78.1087,78.716,78.0462,78.466,2006708.0
2022-04-28 15:30:00,87.87,87.87,87.14,87.31,3902526.0,78.4749,78.4749,77.8229,77.9748,3902526.0
2022-04-29 09:30:00,88.14,88.14,86.09,87.47,3236198.0,78.716,78.716,76.8852,78.1177,3236198.0
2022-04-29 10:00:00,87.48,87.52,86.49,87.09,2129776.0,78.1266,78.1623,77.2424,77.7783,2129776.0
2022-04-29 10:30:00,87.08,87.18,86.51,86.7,1168937.0,77.7694,77.8587,77.2603,77.43,1168937.0
2022-04-29 11:00:00,86.69,86.89,86.13,86.81,1420439.0,77.4211,77.5997,76.9209,77.5282,1420439.0
2022-04-29 11:30:00,86.8,86.97,86.55,86.61,1118741.0,77.5193,77.6711,77.296,77.3496,1118741.0
2022-04-29 12:00:00,86.61,86.67,86.07,86.11,919528.0,77.3496,77.4032,76.8674,76.9031,919528.0
2022-04-29 12:30:00,86.11,86.29,85.93,86.08,1007400.0,76.9031,77.0638,76.7423,76.8763,1007400.0
2022-04-29 13:00:00,86.07,86.63,86.05,86.55,896544.0,76.8674,77.3675,76.8495,77.296,896544.0
2022-04-29 13:30:00,86.55,86.77,86.1,86.19,1023905.0,77.296,77.4925,76.8941,76.9745,1023905.0
2022-04-29 14:00:00,86.21,86.28,85.65,85.9,1118556.0,76.9924,77.0549,76.4923,76.7155,1118556.0
2022-04-29 14:30:00,85.89,86.01,85.17,85.48,1340752.0,76.7066,76.8138,76.0636,76.3404,1340752.0
2022-04-29 15:00:00,85.47,85.48,84.77,84.93,1556829.0,76.3315,76.3404,75.7063,75.8492,1556829.0
2022-04-29 15:30:00,84.93,85.28,84.7,85.15,4249246.0,75.8492,76.1618,75.6438,76.0457,4249246.0
2022-05-02 09:30:00,85.01,86.34,84.63,85.76,4496965.0,75.9207,77.1085,75.5813,76.5905,4496965.0
2022-05-02 10:00:00,85.76,86.91,85.73,86.56,2704423.0,76.5905,77.6175,76.5637,77.305,2704423.0
2022-05-02 10:30:00,86.56,87.04,85.57,85.59,1965144.0,77.305,77.7336,76.4208,76.4387,1965144.0
2022-05-02 11:00:00,85.6,85.69,84.83,85.07,2204896.0,76.4476,76.528,75.7599,75.9743,2204896.0
2022-05-02 11:30:00,85.08,86.14,85.04,85.95,1969722.0,75.9832,76.9299,75.9475,76.7602,1969722.0
2022-05-02 12:00:00,85.96,86.22,85.42,85.82,1172610.0,76.7691,77.0013,76.2869,76.6441,1172610.0
2022-05-02 12:30:00,85.81,86.2,85.51,85.57,1146746.0,76.6352,76.9835,76.3672,76.4208,1146746.0
2022-05-02 13:00:00,85.57,85.89,85.28,85.42,1098414.0,76.4208,76.7066,76.1618,76.2869,1098414.0
2022-05-02 13:30:00,85.42,85.63,85.16,85.28,1184133.0,76.2869,76.4744,76.0547,76.1618,1184133.0
2022-05-02 14:00:00,85.28,85.35,84.79,84.95,1314674.0,76.1618,76.2243,75.7242,75.8671,1314674.0
2022-05-02 14:30:00,84.95,85.21,84.77,85.15,1380423.0,75.8671,76.0993,75.7063,76.0457,1380423.0
2022-05-02 15:00:00,85.15,86.24,85.14,86.19,1663760.0,76.0457,77.0192,76.0368,76.9745,1663760.0
2022-05-02 15:30:00,86.18,86.59,86.01,86.44,3988993.0,76.9656,77.3318,76.8138,77.1978,3988993.0
2022-05-03 09:30:00,86.26,87.5,86.12,87.03,2828321.0,77.037,78.1445,76.912,77.7247,2828321.0
2022-05-03 10:00:00,87.03,87.45,86.48,87.29,1577424.0,77.7247,78.0998,77.2335,77.9569,1577424.0
2022-05-03 10:30:00,87.3,88.1,87.29,87.95,2034785.0,77.9658,78.6803,77.9569,78.5463,2034785.0
2022-05-03 11:00:00,87.95,88.57,87.93,88.45,2651303.0,78.5463,79.1001,78.5285,78.9929,2651303.0
2022-05-03 11:30:00,88.45,88.67,88.27,88.44,1656068.0,78.9929,79.1894,78.8321,78.984,1656068.0
2022-05-03 12:00:00,88.43,88.66,88.01,88.27,1658573.0,78.975,79.1804,78.5999,78.8321,1658573.0
2022-05-03 12:30:00,88.27,88.58,88.02,88.51,1546262.0,78.8321,79.109,78.6089,79.0465,1546262.0
2022-05-03 13:00:00,88.5,88.78,88.31,88.43,1821676.0,79.0375,79.2876,78.8679,78.975,1821676.0
2022-05-03 13:30:00,88.43,88.52,87.97,88.32,1606533.0,78.975,79.0554,78.5642,78.8768,1606533.0
2022-05-03 14:00:00,88.33,88.34,87.85,87.97,1529810.0,78.8857,78.8946,78.457,78.5642,1529810.0
2022-05-03 14:30:00,87.98,88.34,87.52,88.31,1861925.0,78.5731,78.8946,78.1623,78.8679,1861925.0
2022-05-03 15:00:00,88.31,88.73,88.26,88.43,2086947.0,78.8679,79.2429,78.8232,78.975,2086947.0
2022-05-03 15:30:00,88.42,88.6,87.99,88.19,4057274.0,78.9661,79.1268,78.5821,78.7607,4057274.0
2022-05-04 09:30:00,89.5,89.91,88.93,89.56,3949724.0,79.9306,80.2968,79.4216,79.9842,3949724.0
2022-05-04 10:00:00,89.57,89.98,88.91,89.91,2722925.0,79.9931,80.3593,79.4037,80.2968,2722925.0
2022-05-04 10:30:00,89.91,90.0,89.46,89.58,2676599.0,80.2968,80.3772,79.8949,80.0021,2676599.0
2022-05-04 11:00:00,89.57,89.69,89.36,89.65,1320494.0,79.9931,80.1003,79.8056,80.0646,1320494.0
2022-05-04 11:30:00,89.65,89.85,89.39,89.73,1190739.0,80.0646,80.2432,79.8324,80.136,1190739.0
2022-05-04 12:00:00,89.74,89.86,89.48,89.64,1372596.0,80.145,80.2521,79.9128,80.0556,1372596.0
2022-05-04 12:30:00,89.64,89.82,89.51,89.7,925464.0,80.0556,80.2164,79.9395,80.1092,925464.0
2022-05-04 13:00:00,89.71,89.81,89.55,89.7,1356121.0,80.1182,80.2075,79.9753,80.1092,1356121.0
2022-05-04 13:30:00,89.69,89.91,89.6,89.9,1141517.0,80.1003,80.2968,80.0199,80.2878,1141517.0
2022-05-04 14:00:00,89.89,90.77,89.63,90.62,7528795.0,80.2789,81.0648,80.0467,80.9309,7528795.0
2022-05-04 14:30:00,90.63,90.99,89.69,90.87,3878688.0,80.9398,81.2613,80.1003,81.1541,3878688.0
2022-05-04 15:00:00,90.88,91.25,90.73,91.25,3613386.0,81.1631,81.4935,81.0291,81.4935,3613386.0
2022-05-04 15:30:00,91.25,91.88,91.22,91.69,5052483.0,81.4935,82.0561,81.4667,81.8865,5052483.0
2022-05-05 09:30:00,92.04,92.05,90.66,91.78,4448189.0,82.199,82.208,80.9666,81.9668,4448189.0
2022-05-05 10:00:00,91.8,91.99,90.79,91.3,2288791.0,81.9847,82.1544,81.0827,81.5382,2288791.0
2022-05-05 10:30:00,91.29,92.0,90.58,90.99,2707995.0,81.5292,82.1633,80.8951,81.2613,2707995.0
2022-05-05 11:00:00,90.98,91.08,89.46,89.71,2845640.0,81.2524,81.3417,79.8949,80.1182,2845640.0
2022-05-05 11:30:00,89.71,90.16,88.76,88.85,2441098.0,80.1182,80.52,79.2697,79.3501,2441098.0
2022-05-05 12:00:00,88.84,89.99,88.39,89.86,2391034.0,79.3412,80.3682,78.9393,80.2521,2391034.0
2022-05-05 12:30:00,89.86,90.25,89.38,90.19,1844059.0,80.2521,80.6004,79.8234,80.5468,1844059.0
2022-05-05 13:00:00,90.19,90.52,90.0,90.42,1622689.0,80.5468,80.8416,80.3772,80.7522,1622689.0
2022-05-05 13:30:00,90.41,90.69,90.01,90.38,1701115.0,80.7433,80.9934,80.3861,80.7165,1701115.0
2022-05-05 14:00:00,90.37,90.87,90.09,90.16,1493598.0,80.7076,81.1541,80.4575,80.52,1493598.0
2022-05-05 14:30:00,90.15,90.49,89.81,90.21,1834964.0,80.5111,80.8148,80.2075,80.5647,1834964.0
2022-05-05 15:00:00,90.21,90.32,89.51,89.58,2305675.0,80.5647,80.6629,79.9395,80.0021,2305675.0
2022-05-05 15:30:00,89.58,90.55,89.51,90.34,4626453.0,80.0021,80.8683,79.9395,80.6808,4626453.0
2022-05-06 09:30:00,90.98,91.54,89.51,89.75,2995628.0,81.2524,81.7525,79.9395,80.1539,2995628.0
2022-05-06 10:00:00,89.75,90.52,89.35,90.12,1650675.0,80.1539,80.8416,79.7967,80.4843,1650675.0
2022-05-06 10:30:00,90.11,90.96,89.99,90.75,1689020.0,80.4754,81.2345,80.3682,81.047,1689020.0
2022-05-06 11:00:00,90.74,90.99,90.24,90.9,1860553.0,81.038,81.2613,80.5915,81.1809,1860553.0
2022-05-06 11:30:00,90.91,90.92,90.02,90.13,1355456.0,81.1899,81.1988,80.395,80.4933,1355456.0
2022-05-06 12:00:00,90.13,90.7,90.05,90.57,1349730.0,80.4933,81.0023,80.4218,80.8862,1349730.0
2022-05-06 12:30:00,90.57,91.27,90.43,91.17,1594195.0,80.8862,81.5114,80.7612,81.4221,1594195.0
2022-05-06 13:00:00,91.17,91.44,90.67,90.94,1417719.0,81.4221,81.6632,80.9755,81.2166,1417719.0
2022-05-06 13:30:00,90.93,91.25,90.68,90.89,1304556.0,81.2077,81.4935,80.9844,81.172,1304556.0
2022-05-06 14:00:00,90.88,90.96,90.47,90.69,1428064.0,81.1631,81.2345,80.7969,80.9934,1428064.0
2022-05-06 14:30:00,90.68,91.29,90.51,91.0,1384356.0,80.9844,81.5292,80.8326,81.2702,1384356.0
2022-05-06 15:00:00,91.01,91.15,90.68,90.85,1792511.0,81.2792,81.4042,80.9844,81.1363,1792511.0
2022-05-06 15:30:00,90.84,91.82,90.84,91.71,3826512.0,81.1273,82.0026,81.1273,81.9043,3826512.0
2022-05-09 09:30:00,89.44,89.56,87.11,87.81,5050105.0,79.877,79.9842,77.7962,78.4213,5050105.0
2022-05-09 10:00:00,87.82,88.41,87.08,87.19,2671635.0,78.4302,78.9572,77.7694,77.8676,2671635.0
2022-05-09 10:30:00,87.18,87.38,86.21,86.22,2406492.0,77.8587,78.0373,76.9924,77.0013,2406492.0
2022-05-09 11:00:00,86.21,86.49,85.92,85.94,2253939.0,76.9924,77.2424,76.7334,76.7513,2253939.0
2022-05-09 11:30:00,85.93,86.69,85.76,86.67,2260890.0,76.7423,77.4211,76.5905,77.4032,2260890.0
2022-05-09 12:00:00,86.65,87.2,86.11,86.6,1831555.0,77.3853,77.8765,76.9031,77.3407,1831555.0
2022-05-09 12:30:00,86.59,86.73,85.49,85.68,1601512.0,77.3318,77.4568,76.3494,76.5191,1601512.0
2022-05-09 13:00:00,85.67,85.82,84.96,85.3,1874524.0,76.5101,76.6441,75.876,76.1797,1874524.0
2022-05-09 13:30:00,85.31,85.41,84.76,85.05,1569726.0,76.1886,76.2779,75.6974,75.9564,1569726.0
2022-05-09 14:00:00,85.05,85.24,84.52,84.61,1879959.0,75.9564,76.1261,75.4831,75.5635,1879959.0
2022-05-09 14:30:00,84.62,85.1,84.33,84.93,1810492.0,75.5724,76.0011,75.3134,75.8492,1810492.0
2022-05-09 15:00:00,84.93,85.38,84.31,84.39,2470559.0,75.8492,76.2511,75.2955,75.367,2470559.0
2022-05-09 15:30:00,84.39,84.62,84.02,84.5,4925043.0,75.367,75.5724,75.0365,75.4652,4925043.0
2022-05-10 09:30:00,85.64,86.27,84.81,85.76,4430996.0,76.4833,77.046,75.7421,76.5905,4430996.0
2022-05-10 10:00:00,85.75,86.85,85.69,86.76,2807112.0,76.5816,77.564,76.528,77.4836,2807112.0
2022-05-10 10:30:00,86.76,86.89,85.69,86.01,2444061.0,77.4836,77.5997,76.528,76.8138,2444061.0
2022-05-10 11:00:00,86.0,86.09,84.78,85.11,2054893.0,76.8048,76.8852,75.7153,76.01,2054893.0
2022-05-10 11:30:00,85.1,85.27,84.05,84.52,1870298.0,76.0011,76.1529,75.0633,75.4831,1870298.0
2022-05-10 12:00:00,84.52,84.61,83.82,84.1,1668173.0,75.4831,75.5635,74.8579,75.108,1668173.0
2022-05-10 12:30:00,84.09,84.31,83.64,83.82,1671830.0,75.0991,75.2955,74.6972,74.8579,1671830.0
2022-05-10 13:00:00,83.81,84.19,83.51,83.98,1635314.0,74.849,75.1884,74.5811,75.0008,1635314.0
2022-05-10 13:30:00,83.97,84.98,83.93,84.96,1444234.0,74.9919,75.8939,74.9562,75.876,1444234.0
2022-05-10 14:00:00,84.98,85.0,84.37,84.49,1447679.0,75.8939,75.9118,75.3491,75.4563,1447679.0
2022-05-10 14:30:00,84.49,85.02,84.48,84.87,1342525.0,75.4563,75.9296,75.4474,75.7957,1342525.0
2022-05-10 15:00:00,84.88,85.37,84.8,84.92,1424204.0,75.8046,76.2422,75.7331,75.8403,1424204.0
2022-05-10 15:30:00,84.92,85.08,84.51,85.04,2482919.0,75.8403,75.9832,75.4741,75.9475,2482919.0
2022-05-11 09:30:00,86.43,88.12,86.28,87.56,3626517.0,77.1889,78.6982,77.0549,78.198,3626517.0
2022-05-11 10:00:00,87.55,88.08,87.29,87.79,2516023.0,78.1891,78.6624,77.9569,78.4034,2516023.0
2022-05-11 10:30:00,87.78,88.57,87.68,88.28,2082532.0,78.3945,79.1001,78.3052,78.8411,2082532.0
2022-05-11 11:00:00,88.28,88.53,87.86,88.49,1761214.0,78.8411,79.0643,78.466,79.0286,1761214.0
2022-05-11 11:30:00,88.48,88.94,88.34,88.55,1830667.0,79.0197,79.4305,78.8946,79.0822,1830667.0
2022-05-11 12:00:00,88.55,88.59,87.95,87.98,1301843.0,79.0822,79.1179,78.5463,78.5731,1301843.0
2022-05-11 12:30:00,87.97,88.09,87.54,87.58,1586033.0,78.5642,78.6714,78.1802,78.2159,1586033.0
2022-05-11 13:00:00,87.58,87.65,87.16,87.16,1292930.0,78.2159,78.2784,77.8408,77.8408,1292930.0
2022-05-11 13:30:00,87.16,87.31,86.68,86.78,1331546.0,77.8408,77.9748,77.4121,77.5014,1331546.0
2022-05-11 14:00:00,86.78,87.75,86.77,87.54,1840274.0,77.5014,78.3677,77.4925,78.1802,1840274.0
2022-05-11 14:30:00,87.54,88.0,87.27,87.56,1316463.0,78.1802,78.591,77.939,78.198,1316463.0
2022-05-11 15:00:00,87.55,87.97,87.29,87.66,1513796.0,78.1891,78.5642,77.9569,78.2873,1513796.0
2022-05-11 15:30:00,87.67,87.83,86.56,86.79,3258094.0,78.2963,78.4392,77.305,77.5104,3258094.0
2022-05-12 09:30:00,85.95,85.97,83.81,84.08,3120901.0,77.5429,77.5609,75.6122,75.8558,3120901.0
2022-05-12 10:00:00,84.07,84.78,83.4,84.53,2518997.0,75.8468,76.4873,75.2423,76.2618,2518997.0
2022-05-12 10:30:00,84.53,85.55,84.25,85.28,1471428.0,76.2618,77.182,76.0092,76.9384,1471428.0
2022-05-12 11:00:00,85.28,86.09,85.04,85.53,1153027.0,76.9384,77.6692,76.7219,77.164,1153027.0
2022-05-12 11:30:00,85.52,85.6,84.79,85.0,1224740.0,77.155,77.2271,76.4964,76.6858,1224740.0
2022-05-12 12:00:00,84.99,85.78,84.86,85.72,1241735.0,76.6768,77.3895,76.5595,77.3354,1241735.0
2022-05-12 12:30:00,85.72,85.91,85.27,85.35,1037178.0,77.3354,77.5068,76.9294,77.0016,1037178.0
2022-05-12 13:00:00,85.35,85.47,84.93,85.27,1184619.0,77.0016,77.1099,76.6227,76.9294,1184619.0
2022-05-12 13:30:00,85.25,85.37,84.73,85.09,904022.0,76.9114,77.0196,76.4422,76.767,904022.0
2022-05-12 14:00:00,85.07,85.16,84.68,85.06,969826.0,76.749,76.8302,76.3971,76.74,969826.0
2022-05-12 14:30:00,85.05,85.19,84.6,84.87,967966.0,76.7309,76.8572,76.325,76.5685,967966.0
2022-05-12 15:00:00,84.87,85.57,84.65,85.09,1242464.0,76.5685,77.2001,76.3701,76.767,1242464.0
2022-05-12 15:30:00,85.07,86.38,85.05,86.32,3228587.0,76.749,77.9308,76.7309,77.8767,3228587.0
2022-05-13 09:30:00,87.36,87.78,86.34,87.48,2943781.0,78.815,79.1939,77.8948,78.9233,2943781.0
2022-05-13 10:00:00,87.48,87.99,87.22,87.82,1428336.0,78.9233,79.3834,78.6887,79.23,1428336.0
2022-05-13 10:30:00,87.82,88.33,87.44,88.18,1647477.0,79.23,79.6901,78.8872,79.5548,1647477.0
2022-05-13 11:00:00,88.18,88.34,88.0,88.33,1057511.0,79.5548,79.6991,79.3924,79.6901,1057511.0
2022-05-13 11:30:00,88.33,88.48,88.09,88.39,947378.0,79.6901,79.8254,79.4736,79.7442,947378.0
2022-05-13 12:00:00,88.4,88.73,88.31,88.49,1254465.0,79.7533,80.051,79.6721,79.8345,1254465.0
2022-05-13 12:30:00,88.48,88.89,88.41,88.88,1055504.0,79.8254,80.1953,79.7623,80.1863,1055504.0
2022-05-13 13:00:00,88.87,88.93,88.38,88.57,866424.0,80.1773,80.2314,79.7352,79.9066,866424.0
2022-05-13 13:30:00,88.57,88.75,88.13,88.17,1052387.0,79.9066,80.069,79.5097,79.5458,1052387.0
2022-05-13 14:00:00,88.17,88.34,87.85,88.13,1030148.0,79.5458,79.6991,79.2571,79.5097,1030148.0
2022-05-13 14:30:00,88.14,88.83,88.12,88.8,966187.0,79.5187,80.1412,79.5006,80.1141,966187.0
2022-05-13 15:00:00,88.81,88.86,88.64,88.84,992591.0,80.1232,80.1683,79.9698,80.1502,992591.0
2022-05-13 15:30:00,88.84,88.95,88.42,88.83,3169349.0,80.1502,80.2495,79.7713,80.1412,3169349.0
2022-05-16 09:30:00,88.98,91.26,88.97,91.09,3892793.0,80.2765,82.3335,80.2675,82.1801,3892793.0
2022-05-16 10:00:00,91.08,91.12,90.53,91.05,2112275.0,82.1711,82.2072,81.6749,82.1441,2112275.0
2022-05-16 10:30:00,91.04,91.09,90.35,90.8,1414612.0,82.135,82.1801,81.5125,81.9185,1414612.0
2022-05-16 11:00:00,90.78,90.92,90.47,90.61,1106806.0,81.9005,82.0268,81.6208,81.7471,1106806.0
2022-05-16 11:30:00,90.61,91.02,90.32,91.02,1208966.0,81.7471,82.117,81.4855,82.117,1208966.0
2022-05-16 12:00:00,91.02,91.15,90.64,91.05,958755.0,82.117,82.2343,81.7742,82.1441,958755.0
2022-05-16 12:30:00,91.05,91.48,91.02,91.46,1517267.0,82.1441,82.532,82.117,82.514,1517267.0
2022-05-16 13:00:00,91.46,91.83,91.42,91.77,1516537.0,82.514,82.8478,82.4779,82.7936,1516537.0
2022-05-16 13:30:00,91.77,91.79,91.47,91.59,1007571.0,82.7936,82.8117,82.523,82.6312,1007571.0
2022-05-16 14:00:00,91.59,91.98,91.51,91.93,1101515.0,82.6312,82.9831,82.5591,82.938,1101515.0
2022-05-16 14:30:00,91.94,91.96,91.53,91.76,1065789.0,82.947,82.965,82.5771,82.7846,1065789.0
2022-05-16 15:00:00,91.77,91.84,91.2,91.39,1399368.0,82.7936,82.8568,82.2794,82.4508,1399368.0
2022-05-16 15:30:00,91.39,91.5,90.79,90.96,2769689.0,82.4508,82.55,81.9095,82.0629,2769689.0
2022-05-17 09:30:00,91.73,92.29,91.12,92.27,3068892.0,82.7575,83.2628,82.2072,83.2447,3068892.0
2022-05-17 10:00:00,92.28,92.43,91.62,91.64,1590508.0,83.2537,83.3891,82.6583,82.6763,1590508.0
2022-05-17 10:30:00,91.65,91.87,91.45,91.83,1061339.0,82.6854,82.8838,82.5049,82.8478,1061339.0
2022-05-17 11:00:00,91.83,92.06,91.73,91.97,773111.0,82.8478,83.0553,82.7575,82.9741,773111.0
2022-05-17 11:30:00,91.97,92.05,91.28,91.47,804753.0,82.9741,83.0462,82.3516,82.523,804753.0
2022-05-17 12:00:00,91.47,91.84,91.26,91.71,817765.0,82.523,82.8568,82.3335,82.7395,817765.0
2022-05-17 12:30:00,91.71,92.26,91.64,92.09,967506.0,82.7395,83.2357,82.6763,83.0823,967506.0
2022-05-17 13:00:00,92.08,92.1,91.77,91.83,670570.0,83.0733,83.0914,82.7936,82.8478,670570.0
2022-05-17 13:30:00,91.83,92.17,91.82,91.89,735576.0,82.8478,83.1545,82.8387,82.9019,735576.0
2022-05-17 14:00:00,91.9,92.45,91.4,91.63,2281567.0,82.9109,83.4071,82.4598,82.6673,2281567.0
2022-05-17 14:30:00,91.61,92.03,91.34,91.9,1171425.0,82.6493,83.0282,82.4057,82.9109,1171425.0
2022-05-17 15:00:00,91.9,92.22,91.88,92.12,1352191.0,82.9109,83.1996,82.8929,83.1094,1352191.0
2022-05-17 15:30:00,92.12,92.15,91.78,92.07,2369036.0,83.1094,83.1365,82.8027,83.0643,2369036.0
2022-05-18 09:30:00,92.51,92.92,91.91,92.05,2711192.0,83.4612,83.8311,82.9199,83.0462,2711192.0
2022-05-18 10:00:00,92.03,92.59,91.92,92.22,1530818.0,83.0282,83.5334,82.929,83.1996,1530818.0
2022-05-18 10:30:00,92.23,92.55,91.82,92.4,1596250.0,83.2086,83.4973,82.8387,83.362,1596250.0
2022-05-18 11:00:00,92.39,92.44,90.91,91.13,1436727.0,83.353,83.3981,82.0177,82.2162,1436727.0
2022-05-18 11:30:00,91.13,91.36,91.01,91.2,1280858.0,82.2162,82.4237,82.108,82.2794,1280858.0
2022-05-18 12:00:00,91.21,91.49,90.86,91.01,1396213.0,82.2884,82.541,81.9726,82.108,1396213.0
2022-05-18 12:30:00,91.0,91.67,90.9,91.53,1042438.0,82.0989,82.7034,82.0087,82.5771,1042438.0
2022-05-18 13:00:00,91.53,91.55,90.77,91.02,1415297.0,82.5771,82.5951,81.8914,82.117,1415297.0
2022-05-18 13:30:00,91.01,91.19,90.53,90.75,1232613.0,82.108,82.2704,81.6749,81.8734,1232613.0
2022-05-18 14:00:00,90.75,90.87,90.38,90.83,1085957.0,81.8734,81.9817,81.5396,81.9456,1085957.0
2022-05-18 14:30:00,90.83,90.85,89.92,90.19,1315680.0,81.9456,81.9636,81.1246,81.3682,1315680.0
2022-05-18 15:00:00,90.18,90.52,89.9,89.94,982896.0,81.3592,81.6659,81.1065,81.1426,982896.0
2022-05-18 15:30:00,89.93,90.74,89.83,90.68,2599114.0,81.1336,81.8644,81.0434,81.8102,2599114.0
2022-05-19 09:30:00,89.0,90.96,89.0,89.64,2929648.0,80.2946,82.0629,80.2946,80.872,2929648.0
2022-05-19 10:00:00,89.63,90.45,89.38,90.07,1762222.0,80.863,81.6027,80.6374,81.2599,1762222.0
2022-05-19 10:30:00,90.05,90.14,89.33,89.64,1597563.0,81.2419,81.3231,80.5923,80.872,1597563.0
2022-05-19 11:00:00,89.63,90.59,89.57,90.51,917523.0,80.863,81.729,80.8088,81.6569,917523.0
2022-05-19 11:30:00,90.52,91.2,90.5,90.96,1067411.0,81.6659,82.2794,81.6479,82.0629,1067411.0
2022-05-19 12:00:00,90.96,91.32,90.75,91.16,867898.0,82.0629,82.3876,81.8734,82.2433,867898.0
2022-05-19 12:30:00,91.17,91.28,90.57,90.9,980527.0,82.2523,82.3516,81.711,82.0087,980527.0
2022-05-19 13:00:00,90.89,91.32,90.79,91.11,1450894.0,81.9997,82.3876,81.9095,82.1982,1450894.0
2022-05-19 13:30:00,91.11,91.68,90.87,91.51,1271825.0,82.1982,82.7124,81.9817,82.5591,1271825.0
2022-05-19 14:00:00,91.51,91.8,91.43,91.72,1078090.0,82.5591,82.8207,82.4869,82.7485,1078090.0
2022-05-19 14:30:00,91.7,92.07,91.56,92.01,1248181.0,82.7305,83.0643,82.6042,83.0102,1248181.0
2022-05-19 15:00:00,92.0,92.3,91.31,91.36,1692026.0,83.0011,83.2718,82.3786,82.4237,1692026.0
2022-05-19 15:30:00,91.35,91.72,91.0,91.13,2891071.0,82.4147,82.7485,82.0989,82.2162,2891071.0
2022-05-20 09:30:00,91.93,93.53,91.84,93.47,3844016.0,82.938,84.3815,82.8568,84.3273,3844016.0
2022-05-20 10:00:00,93.47,93.59,92.3,92.75,2185399.0,84.3273,84.4356,83.2718,83.6778,2185399.0
2022-05-20 10:30:00,92.71,92.91,91.55,91.56,1493294.0,83.6417,83.8221,82.5951,82.6042,1493294.0
2022-05-20 11:00:00,91.57,91.73,91.13,91.5,1493694.0,82.6132,82.7575,82.2162,82.55,1493694.0
2022-05-20 11:30:00,91.49,91.73,91.38,91.41,1113386.0,82.541,82.7575,82.4418,82.4688,1113386.0
2022-05-20 12:00:00,91.4,91.77,91.17,91.66,1552463.0,82.4598,82.7936,82.2523,82.6944,1552463.0
2022-05-20 12:30:00,91.67,91.73,90.9,91.2,1656418.0,82.7034,82.7575,82.0087,82.2794,1656418.0
2022-05-20 13:00:00,91.19,91.2,90.4,90.46,1198828.0,82.2704,82.2794,81.5576,81.6118,1198828.0
2022-05-20 13:30:00,90.45,91.03,90.44,90.82,1021298.0,81.6027,82.126,81.5937,81.9366,1021298.0
2022-05-20 14:00:00,90.82,90.97,90.5,90.78,984091.0,81.9366,82.0719,81.6479,81.9005,984091.0
2022-05-20 14:30:00,90.78,91.54,90.74,91.24,1049378.0,81.9005,82.5861,81.8644,82.3155,1049378.0
2022-05-20 15:00:00,91.25,91.37,90.88,91.26,1223432.0,82.3245,82.4328,81.9907,82.3335,1223432.0
2022-05-20 15:30:00,91.26,92.17,91.03,91.88,3216624.0,82.3335,83.1545,82.126,82.8929,3216624.0
2022-05-23 09:30:00,92.66,93.86,92.55,93.55,2926324.0,83.5966,84.6792,83.4973,84.3995,2926324.0
2022-05-23 10:00:00,93.56,94.39,93.27,94.29,2610885.0,84.4085,85.1574,84.1469,85.0671,2610885.0
2022-05-23 10:30:00,94.3,94.62,93.84,94.15,2406784.0,85.0762,85.3649,84.6612,84.9408,2406784.0
2022-05-23 11:00:00,94.16,94.7,93.85,94.66,1932458.0,84.9499,85.437,84.6702,85.4009,1932458.0
2022-05-23 11:30:00,94.65,94.77,94.16,94.32,1237669.0,85.3919,85.5002,84.9499,85.0942,1237669.0
2022-05-23 12:00:00,94.32,94.58,94.26,94.3,1222933.0,85.0942,85.3288,85.0401,85.0762,1222933.0
2022-05-23 12:30:00,94.31,94.32,93.48,93.69,1377608.0,85.0852,85.0942,84.3364,84.5258,1377608.0
2022-05-23 13:00:00,93.69,93.72,93.15,93.47,927303.0,84.5258,84.5529,84.0386,84.3273,927303.0
2022-05-23 13:30:00,93.48,94.03,93.43,94.0,826633.0,84.3364,84.8326,84.2913,84.8055,826633.0
2022-05-23 14:00:00,94.0,94.39,93.89,94.22,992992.0,84.8055,85.1574,84.7063,85.004,992992.0
2022-05-23 14:30:00,94.22,94.32,93.84,93.91,1012350.0,85.004,85.0942,84.6612,84.7243,1012350.0
2022-05-23 15:00:00,93.92,94.19,93.68,93.89,1440003.0,84.7333,84.9769,84.5168,84.7063,1440003.0
2022-05-23 15:30:00,93.89,94.04,93.57,93.9,2552954.0,84.7063,84.8416,84.4176,84.7153,2552954.0
2022-05-24 09:30:00,92.82,94.24,92.56,94.02,2669406.0,83.7409,85.022,83.5064,84.8235,2669406.0
2022-05-24 10:00:00,94.03,94.25,92.95,93.57,1948619.0,84.8326,85.0311,83.8582,84.4176,1948619.0
2022-05-24 10:30:00,93.58,93.58,92.77,93.23,1642649.0,84.4266,84.4266,83.6958,84.1108,1642649.0
2022-05-24 11:00:00,93.22,93.57,92.51,92.53,1715916.0,84.1018,84.4176,83.4612,83.4793,1715916.0
2022-05-24 11:30:00,92.52,93.42,92.32,93.22,1422471.0,83.4703,84.2822,83.2898,84.1018,1422471.0
2022-05-24 12:00:00,93.19,93.61,93.1,93.25,903759.0,84.0747,84.4537,83.9935,84.1289,903759.0
2022-05-24 12:30:00,93.25,93.51,92.91,93.38,708552.0,84.1289,84.3634,83.8221,84.2461,708552.0
2022-05-24 13:00:00,93.37,93.5,93.13,93.45,581803.0,84.2371,84.3544,84.0206,84.3093,581803.0
2022-05-24 13:30:00,93.44,93.91,93.29,93.74,833527.0,84.3003,84.7243,84.165,84.5709,833527.0
2022-05-24 14:00:00,93.76,94.22,93.5,94.18,1162474.0,84.589,85.004,84.3544,84.9679,1162474.0
2022-05-24 14:30:00,94.18,94.41,93.74,94.06,1296086.0,84.9679,85.1754,84.5709,84.8596,1296086.0
2022-05-24 15:00:00,94.05,94.46,93.95,94.38,1643943.0,84.8506,85.2205,84.7604,85.1483,1643943.0
2022-05-24 15:30:00,94.4,94.79,94.14,94.44,2855860.0,85.1664,85.5182,84.9318,85.2025,2855860.0
2022-05-25 09:30:00,94.58,96.46,94.47,96.29,4894526.0,85.3288,87.0249,85.2295,86.8715,4894526.0
2022-05-25 10:00:00,96.29,96.53,95.86,95.95,2188340.0,86.8715,87.088,86.4836,86.5648,2188340.0
2022-05-25 10:30:00,95.95,96.06,95.45,95.99,1588516.0,86.5648,86.664,86.1137,86.6009,1588516.0
2022-05-25 11:00:00,96.0,96.13,95.6,95.8,1234119.0,86.6099,86.7272,86.249,86.4294,1234119.0
2022-05-25 11:30:00,95.8,95.86,95.13,95.28,1354355.0,86.4294,86.4836,85.825,85.9603,1354355.0
2022-05-25 12:00:00,95.27,95.56,95.16,95.22,1113291.0,85.9513,86.2129,85.852,85.9062,1113291.0
2022-05-25 12:30:00,95.22,95.77,95.19,95.76,776734.0,85.9062,86.4024,85.8791,86.3934,776734.0
2022-05-25 13:00:00,95.74,95.88,95.5,95.86,716422.0,86.3753,86.5016,86.1588,86.4836,716422.0
2022-05-25 13:30:00,95.85,96.03,95.65,95.78,780157.0,86.4745,86.6369,86.2941,86.4114,780157.0
2022-05-25 14:00:00,95.77,96.25,95.48,96.22,1509906.0,86.4024,86.8354,86.1407,86.8084,1509906.0
2022-05-25 14:30:00,96.23,96.27,95.91,96.14,1436813.0,86.8174,86.8535,86.5287,86.7362,1436813.0
2022-05-25 15:00:00,96.14,96.49,96.11,96.38,1283518.0,86.7362,87.0519,86.7091,86.9527,1283518.0
2022-05-25 15:30:00,96.39,96.53,96.2,96.33,2935546.0,86.9617,87.088,86.7903,86.9076,2935546.0
2022-05-26 09:30:00,96.6,97.43,96.51,97.03,2272967.0,87.1512,87.9,87.07,87.5391,2272967.0
2022-05-26 10:00:00,97.02,97.34,96.68,96.76,1448679.0,87.5301,87.8188,87.2234,87.2955,1448679.0
2022-05-26 10:30:00,96.75,97.17,96.75,97.04,1272776.0,87.2865,87.6654,87.2865,87.5482,1272776.0
2022-05-26 11:00:00,97.02,97.3,97.0,97.18,1027729.0,87.5301,87.7827,87.5121,87.6745,1027729.0
2022-05-26 11:30:00,97.18,97.28,96.81,97.16,1015233.0,87.6745,87.7647,87.3406,87.6564,1015233.0
2022-05-26 12:00:00,97.15,97.29,96.48,96.56,1001319.0,87.6474,87.7737,87.0429,87.1151,1001319.0
2022-05-26 12:30:00,96.56,96.92,96.55,96.87,1036110.0,87.1151,87.4399,87.1061,87.3948,1036110.0
2022-05-26 13:00:00,96.86,97.07,96.2,96.28,960838.0,87.3858,87.5752,86.7903,86.8625,960838.0
2022-05-26 13:30:00,96.28,96.69,96.28,96.66,723923.0,86.8625,87.2324,86.8625,87.2053,723923.0
2022-05-26 14:00:00,96.65,97.06,96.59,96.81,925544.0,87.1963,87.5662,87.1422,87.3406,925544.0
2022-05-26 14:30:00,96.81,96.86,96.49,96.77,799919.0,87.3406,87.3858,87.0519,87.3046,799919.0
2022-05-26 15:00:00,96.79,96.93,96.59,96.89,1068099.0,87.3226,87.4489,87.1422,87.4128,1068099.0
2022-05-26 15:30:00,96.88,97.09,96.57,96.65,2485957.0,87.4038,87.5933,87.1241,87.1963,2485957.0
2022-05-27 09:30:00,95.95,97.0,95.3,96.85,2609176.0,86.5648,87.5121,85.9783,87.3767,2609176.0
2022-05-27 10:00:00,96.87,96.95,96.58,96.67,1327832.0,87.3948,87.467,87.1331,87.2143,1327832.0
2022-05-27 10:30:00,96.67,97.24,96.55,97.02,1644081.0,87.2143,87.7286,87.1061,87.5301,1644081.0
2022-05-27 11:00:00,97.03,97.39,96.92,97.22,1682863.0,87.5391,87.8639,87.4399,87.7105,1682863.0
2022-05-27 11:30:00,97.23,97.61,97.22,97.45,1686633.0,87.7196,88.0624,87.7105,87.918,1686633.0
2022-05-27 12:00:00,97.45,97.5,97.14,97.5,888438.0,87.918,87.9632,87.6384,87.9632,888438.0
2022-05-27 12:30:00,97.5,97.71,97.34,97.68,724837.0,87.9632,88.1526,87.8188,88.1256,724837.0
2022-05-27 13:00:00,97.69,97.87,97.62,97.73,1187608.0,88.1346,88.297,88.0714,88.1707,1187608.0
2022-05-27 13:30:00,97.73,97.93,97.61,97.76,883881.0,88.1707,88.3511,88.0624,88.1977,883881.0
2022-05-27 14:00:00,97.77,97.93,97.69,97.89,758843.0,88.2067,88.3511,88.1346,88.315,758843.0
2022-05-27 14:30:00,97.89,97.9,97.65,97.75,686836.0,88.315,88.324,88.0985,88.1887,686836.0
2022-05-27 15:00:00,97.75,97.93,97.69,97.84,944908.0,88.1887,88.3511,88.1346,88.2699,944908.0
2022-05-27 15:30:00,97.83,97.89,97.43,97.63,2972001.0,88.2609,88.315,87.9,88.0804,2972001.0
2022-05-31 09:30:00,98.62,99.73,98.49,99.1,4592026.0,88.9736,89.975,88.8563,89.4067,4592026.0
2022-05-31 10:00:00,99.1,99.78,98.66,99.49,2711331.0,89.4067,90.0201,89.0097,89.7585,2711331.0
2022-05-31 10:30:00,99.49,99.72,98.99,99.26,1820649.0,89.7585,89.966,89.3074,89.551,1820649.0
2022-05-31 11:00:00,99.25,99.48,98.3,98.35,2093508.0,89.542,89.7495,88.6849,88.73,2093508.0
2022-05-31 11:30:00,98.33,98.93,98.18,98.87,1137930.0,88.712,89.2533,88.5766,89.1992,1137930.0
2022-05-31 12:00:00,98.88,99.09,98.51,98.78,934029.0,89.2082,89.3976,88.8744,89.118,934029.0
2022-05-31 12:30:00,98.79,99.02,98.74,98.88,630013.0,89.127,89.3345,89.0819,89.2082,630013.0
2022-05-31 13:00:00,98.88,99.06,98.6,98.67,975485.0,89.2082,89.3706,88.9556,89.0187,975485.0
2022-05-31 13:30:00,98.66,98.89,98.23,98.23,1448666.0,89.0097,89.2172,88.6218,88.6218,1448666.0
2022-05-31 14:00:00,98.24,98.31,96.88,96.94,2497514.0,88.6308,88.6939,87.4038,87.4579,2497514.0
2022-05-31 14:30:00,96.94,97.24,96.34,96.66,1864890.0,87.4579,87.7286,86.9166,87.2053,1864890.0
2022-05-31 15:00:00,96.66,96.66,96.05,96.16,2094700.0,87.2053,87.2053,86.655,86.7542,2094700.0
2022-05-31 15:30:00,96.18,96.62,95.7,96.08,3895438.0,86.7723,87.1692,86.3392,86.6821,3895438.0
2022-06-01 09:30:00,97.02,98.47,96.97,97.65,3068619.0,87.5301,88.8383,87.485,88.0985,3068619.0
2022-06-01 10:00:00,97.62,97.88,96.62,97.04,1686826.0,88.0714,88.306,87.1692,87.5482,1686826.0
2022-06-01 10:30:00,97.03,97.7,96.91,97.68,1366422.0,87.5391,88.1436,87.4309,88.1256,1366422.0
2022-06-01 11:00:00,97.69,97.72,97.09,97.29,1504595.0,88.1346,88.1616,87.5933,87.7737,1504595.0
2022-06-01 11:30:00,97.27,97.39,96.98,97.2,1165747.0,87.7557,87.8639,87.494,87.6925,1165747.0
2022-06-01 12:00:00,97.19,97.72,97.14,97.39,1005013.0,87.6835,88.1616,87.6384,87.8639,1005013.0
2022-06-01 12:30:00,97.38,98.0,97.38,97.89,1078658.0,87.8549,88.4142,87.8549,88.315,1078658.0
2022-06-01 13:00:00,97.89,98.47,97.75,98.27,1075290.0,88.315,88.8383,88.1887,88.6578,1075290.0
2022-06-01 13:30:00,98.27,98.72,98.19,98.25,1570533.0,88.6578,89.0638,88.5857,88.6398,1570533.0
2022-06-01 14:00:00,98.23,98.4,97.77,98.09,1393197.0,88.6218,88.7751,88.2067,88.4954,1393197.0
2022-06-01 14:30:00,98.08,98.21,97.75,97.82,1129524.0,88.4864,88.6037,88.1887,88.2519,1129524.0
2022-06-01 15:00:00,97.81,98.38,97.81,98.33,1239707.0,88.2428,88.7571,88.2428,88.712,1239707.0
2022-06-01 15:30:00,98.33,98.41,97.82,97.86,2654373.0,88.712,88.7841,88.2519,88.2879,2654373.0
2022-06-02 09:30:00,97.29,98.0,97.05,97.11,2318018.0,87.7737,88.4142,87.5572,87.6113,2318018.0
2022-06-02 10:00:00,97.11,97.56,96.82,97.21,1373895.0,87.6113,88.0173,87.3497,87.7015,1373895.0
2022-06-02 10:30:00,97.21,97.48,96.88,97.45,1481268.0,87.7015,87.9451,87.4038,87.918,1481268.0
2022-06-02 11:00:00,97.46,97.99,97.25,97.8,1207016.0,87.9271,88.4052,87.7376,88.2338,1207016.0
2022-06-02 11:30:00,97.8,98.1,97.55,97.8,1098429.0,88.2338,88.5045,88.0083,88.2338,1098429.0
2022-06-02 12:00:00,97.81,97.83,97.52,97.79,910521.0,88.2428,88.2609,87.9812,88.2248,910521.0
2022-06-02 12:30:00,97.79,98.06,97.72,97.94,710211.0,88.2248,88.4684,88.1616,88.3601,710211.0
2022-06-02 13:00:00,97.94,97.96,97.44,97.51,646978.0,88.3601,88.3782,87.909,87.9722,646978.0
2022-06-02 13:30:00,97.52,97.53,97.02,97.31,821044.0,87.9812,87.9902,87.5301,87.7917,821044.0
2022-06-02 14:00:00,97.3,97.36,96.97,97.01,839765.0,87.7827,87.8369,87.485,87.5211,839765.0
2022-06-02 14:30:00,97.01,97.21,96.79,96.81,845350.0,87.5211,87.7015,87.3226,87.3406,845350.0
2022-06-02 15:00:00,96.81,97.37,96.81,97.34,929817.0,87.3406,87.8459,87.3406,87.8188,929817.0
2022-06-02 15:30:00,97.34,97.72,97.33,97.68,1648681.0,87.8188,88.1616,87.8098,88.1256,1648681.0
2022-06-03 09:30:00,97.9,99.53,97.9,99.48,3289856.0,88.324,89.7946,88.324,89.7495,3289856.0
2022-06-03 10:00:00,99.48,99.66,98.97,99.13,2087176.0,89.7495,89.9119,89.2894,89.4337,2087176.0
2022-06-03 10:30:00,99.13,99.19,98.36,98.84,1416212.0,89.4337,89.4879,88.739,89.1721,1416212.0
2022-06-03 11:00:00,98.84,99.2,98.58,99.01,1307800.0,89.1721,89.4969,88.9375,89.3255,1307800.0
2022-06-03 11:30:00,99.02,99.34,98.71,98.78,1033728.0,89.3345,89.6232,89.0548,89.118,1033728.0
2022-06-03 12:00:00,98.76,99.0,98.48,98.94,767975.0,89.0999,89.3164,88.8473,89.2623,767975.0
2022-06-03 12:30:00,98.94,99.31,98.8,99.23,828900.0,89.2623,89.5961,89.136,89.5239,828900.0
2022-06-03 13:00:00,99.23,99.39,98.88,98.95,827990.0,89.5239,89.6683,89.2082,89.2713,827990.0
2022-06-03 13:30:00,98.94,98.94,98.66,98.79,735330.0,89.2623,89.2623,89.0097,89.127,735330.0
2022-06-03 14:00:00,98.78,99.11,98.6,99.11,625905.0,89.118,89.4157,88.9556,89.4157,625905.0
2022-06-03 14:30:00,99.11,99.34,98.85,99.33,748529.0,89.4157,89.6232,89.1811,89.6142,748529.0
2022-06-03 15:00:00,99.34,99.44,99.09,99.44,1017909.0,89.6232,89.7134,89.3976,89.7134,1017909.0
2022-06-03 15:30:00,99.44,99.44,98.99,99.1,2454338.0,89.7134,89.7134,89.3074,89.4067,2454338.0
2022-06-06 09:30:00,99.18,99.78,98.85,99.13,2626562.0,89.4788,90.0201,89.1811,89.4337,2626562.0
2022-06-06 10:00:00,99.13,99.21,98.73,98.98,1216420.0,89.4337,89.5059,89.0728,89.2984,1216420.0
2022-06-06 10:30:00,98.98,99.43,98.82,99.35,773794.0,89.2984,89.7044,89.154,89.6322,773794.0
2022-06-06 11:00:00,99.36,99.52,98.78,99.04,1017179.0,89.6412,89.7856,89.118,89.3525,1017179.0
2022-06-06 11:30:00,99.04,99.64,98.99,99.62,934467.0,89.3525,89.8938,89.3074,89.8758,934467.0
2022-06-06 12:00:00,99.62,99.67,99.07,99.18,869945.0,89.8758,89.9209,89.3796,89.4788,869945.0
2022-06-06 12:30:00,99.17,99.52,99.17,99.51,748844.0,89.4698,89.7856,89.4698,89.7766,748844.0
2022-06-06 13:00:00,99.52,99.53,99.21,99.43,503498.0,89.7856,89.7946,89.5059,89.7044,503498.0
2022-06-06 13:30:00,99.43,99.65,99.38,99.61,602069.0,89.7044,89.9029,89.6593,89.8668,602069.0
2022-06-06 14:00:00,99.61,99.62,99.08,99.12,554728.0,89.8668,89.8758,89.3886,89.4247,554728.0
2022-06-06 14:30:00,99.12,99.17,98.89,99.06,761961.0,89.4247,89.4698,89.2172,89.3706,761961.0
2022-06-06 15:00:00,99.06,99.11,98.67,98.9,793811.0,89.3706,89.4157,89.0187,89.2262,793811.0
2022-06-06 15:30:00,98.89,99.23,98.76,98.9,1559080.0,89.2172,89.5239,89.0999,89.2262,1559080.0
2022-06-07 09:30:00,99.67,102.0,99.49,101.96,7960566.0,89.9209,92.023,89.7585,91.9869,7960566.0
2022-06-07 10:00:00,101.97,102.09,101.5,102.03,3011553.0,91.9959,92.1042,91.5719,92.0501,3011553.0
2022-06-07 10:30:00,102.04,102.2,101.48,101.69,2120529.0,92.0591,92.2034,91.5539,91.7433,2120529.0
2022-06-07 11:00:00,101.69,101.97,101.57,101.66,1350974.0,91.7433,91.9959,91.6351,91.7163,1350974.0
2022-06-07 11:30:00,101.67,102.48,101.57,102.4,2251785.0,91.7253,92.456,91.6351,92.3839,2251785.0
2022-06-07 12:00:00,102.41,103.05,102.38,102.86,2376966.0,92.3929,92.9703,92.3658,92.7989,2376966.0
2022-06-07 12:30:00,102.87,103.02,102.75,102.92,1255367.0,92.8079,92.9432,92.6996,92.853,1255367.0
2022-06-07 13:00:00,102.93,102.95,102.19,102.55,1400030.0,92.862,92.8801,92.1944,92.5192,1400030.0
2022-06-07 13:30:00,102.55,103.11,102.42,102.95,1407169.0,92.5192,93.0244,92.4019,92.8801,1407169.0
2022-06-07 14:00:00,102.95,103.16,102.78,102.89,1100081.0,92.8801,93.0695,92.7267,92.8259,1100081.0
2022-06-07 14:30:00,102.89,102.96,102.62,102.85,1241212.0,92.8259,92.8891,92.5824,92.7899,1241212.0
2022-06-07 15:00:00,102.86,103.25,102.84,103.18,1539308.0,92.7989,93.1507,92.7808,93.0876,1539308.0
2022-06-07 15:30:00,103.18,103.43,103.03,103.35,3146656.0,93.0876,93.3131,92.9522,93.2409,3146656.0
2022-06-08 09:30:00,103.49,105.0,102.98,104.7,5276528.0,93.3673,94.7296,92.9071,94.4589,5276528.0
2022-06-08 10:00:00,104.73,104.77,103.78,104.66,2742042.0,94.486,94.5221,93.6289,94.4228,2742042.0
2022-06-08 10:30:00,104.65,105.3,104.57,104.8,3150603.0,94.4138,95.0002,94.3416,94.5491,3150603.0
2022-06-08 11:00:00,104.8,105.12,104.61,105.09,1327563.0,94.5491,94.8378,94.3777,94.8108,1327563.0
2022-06-08 11:30:00,105.09,105.56,105.08,105.32,1665683.0,94.8108,95.2348,94.8017,95.0183,1665683.0
2022-06-08 12:00:00,105.32,105.4,104.97,105.15,1230672.0,95.0183,95.0904,94.7025,94.8649,1230672.0
2022-06-08 12:30:00,105.16,105.31,104.6,105.18,1517641.0,94.8739,95.0092,94.3687,94.8919,1517641.0
2022-06-08 13:00:00,105.18,105.57,104.67,104.68,1487073.0,94.8919,95.2438,94.4318,94.4409,1487073.0
2022-06-08 13:30:00,104.68,104.9,104.32,104.58,1660515.0,94.4409,94.6393,94.1161,94.3506,1660515.0
2022-06-08 14:00:00,104.57,104.78,104.33,104.38,995139.0,94.3416,94.5311,94.1251,94.1702,995139.0
2022-06-08 14:30:00,104.38,104.55,104.17,104.31,1321964.0,94.1702,94.3236,93.9807,94.107,1321964.0
2022-06-08 15:00:00,104.31,104.77,104.27,104.67,1035785.0,94.107,94.5221,94.071,94.4318,1035785.0
2022-06-08 15:30:00,104.67,104.94,104.49,104.6,2324623.0,94.4318,94.6754,94.2694,94.3687,2324623.0
2022-06-09 09:30:00,103.42,104.44,103.23,103.94,2676021.0,93.3041,94.2243,93.1327,93.7732,2676021.0
2022-06-09 10:00:00,103.98,104.57,103.9,104.15,1400055.0,93.8093,94.3416,93.7371,93.9627,1400055.0
2022-06-09 10:30:00,104.17,104.27,103.85,103.99,1093427.0,93.9807,94.071,93.692,93.8183,1093427.0
2022-06-09 11:00:00,103.99,104.1,103.26,103.31,1113023.0,93.8183,93.9176,93.1597,93.2049,1113023.0
2022-06-09 11:30:00,103.31,103.72,103.23,103.7,1302137.0,93.2049,93.5748,93.1327,93.5567,1302137.0
2022-06-09 12:00:00,103.7,104.03,103.31,103.98,1209442.0,93.5567,93.8544,93.2049,93.8093,1209442.0
2022-06-09 12:30:00,103.99,104.39,103.86,104.36,861202.0,93.8183,94.1792,93.7011,94.1522,861202.0
2022-06-09 13:00:00,104.37,104.49,104.15,104.3,727349.0,94.1612,94.2694,93.9627,94.098,727349.0
2022-06-09 13:30:00,104.29,104.43,104.04,104.4,745316.0,94.089,94.2153,93.8635,94.1882,745316.0
2022-06-09 14:00:00,104.41,104.41,104.08,104.26,1155872.0,94.1973,94.1973,93.8995,94.0619,1155872.0
2022-06-09 14:30:00,104.25,104.36,104.09,104.17,922075.0,94.0529,94.1522,93.9086,93.9807,922075.0
2022-06-09 15:00:00,104.16,104.25,103.27,103.28,2227536.0,93.9717,94.0529,93.1688,93.1778,2227536.0
2022-06-09 15:30:00,103.29,103.35,102.16,102.32,5028655.0,93.1868,93.2409,92.1673,92.3117,5028655.0
2022-06-10 09:30:00,101.94,103.35,101.65,103.31,3807864.0,91.9689,93.2409,91.7072,93.2049,3807864.0
2022-06-10 10:00:00,103.3,103.3,101.77,101.9,2416439.0,93.1958,93.1958,91.8155,91.9328,2416439.0
2022-06-10 10:30:00,101.9,102.06,101.09,101.18,2579205.0,91.9328,92.0771,91.202,91.2832,2579205.0
2022-06-10 11:00:00,101.18,101.22,100.46,101.06,1932849.0,91.2832,91.3193,90.6336,91.1749,1932849.0
2022-06-10 11:30:00,101.06,101.24,100.2,100.93,1708720.0,91.1749,91.3373,90.3991,91.0577,1708720.0
2022-06-10 12:00:00,100.93,101.04,100.41,100.51,677602.0,91.0577,91.1569,90.5885,90.6787,677602.0
2022-06-10 12:30:00,100.5,100.59,99.88,100.02,1065028.0,90.6697,90.7509,90.1104,90.2367,1065028.0
2022-06-10 13:00:00,100.02,100.34,99.79,100.32,949961.0,90.2367,90.5254,90.0292,90.5073,949961.0
2022-06-10 13:30:00,100.32,100.7,100.09,100.22,820082.0,90.5073,90.8502,90.2998,90.4171,820082.0
2022-06-10 14:00:00,100.21,100.44,99.85,100.28,1065259.0,90.4081,90.6156,90.0833,90.4712,1065259.0
2022-06-10 14:30:00,100.29,100.95,100.24,100.88,902288.0,90.4803,91.0757,90.4351,91.0125,902288.0
2022-06-10 15:00:00,100.89,101.56,100.87,101.31,1481910.0,91.0216,91.626,91.0035,91.4005,1481910.0
2022-06-10 15:30:00,101.3,101.5,100.41,100.44,3654891.0,91.3915,91.5719,90.5885,90.6156,3654891.0
2022-06-13 09:30:00,97.52,97.77,95.44,95.91,4820706.0,87.9812,88.2067,86.1047,86.5287,4820706.0
2022-06-13 10:00:00,95.91,96.37,94.53,94.74,2864516.0,86.5287,86.9437,85.2837,85.4731,2864516.0
2022-06-13 10:30:00,94.74,94.94,93.92,94.56,2336955.0,85.4731,85.6536,84.7333,85.3107,2336955.0
2022-06-13 11:00:00,94.56,95.47,94.07,95.45,1826627.0,85.3107,86.1317,84.8687,86.1137,1826627.0
2022-06-13 11:30:00,95.45,96.52,94.96,96.39,1614415.0,86.1137,87.079,85.6716,86.9617,1614415.0
2022-06-13 12:00:00,96.38,96.71,96.08,96.34,1522312.0,86.9527,87.2504,86.6821,86.9166,1522312.0
2022-06-13 12:30:00,96.33,97.15,96.14,96.17,1333365.0,86.9076,87.6474,86.7362,86.7632,1333365.0
2022-06-13 13:00:00,96.18,96.21,95.8,95.88,1005202.0,86.7723,86.7993,86.4294,86.5016,1005202.0
2022-06-13 13:30:00,95.88,97.11,95.87,97.0,1076681.0,86.5016,87.6113,86.4926,87.5121,1076681.0
2022-06-13 14:00:00,96.98,97.0,96.36,96.43,952271.0,87.494,87.5121,86.9347,86.9978,952271.0
2022-06-13 14:30:00,96.43,96.88,96.14,96.47,941952.0,86.9978,87.4038,86.7362,87.0339,941952.0
2022-06-13 15:00:00,96.47,96.65,95.9,95.93,1630700.0,87.0339,87.1963,86.5197,86.5467,1630700.0
2022-06-13 15:30:00,95.93,96.04,95.23,95.89,3804873.0,86.5467,86.646,85.9152,86.5106,3804873.0
2022-06-14 09:30:00,97.41,98.31,96.69,98.14,3382056.0,87.882,88.6939,87.2324,88.5406,3382056.0
2022-06-14 10:00:00,98.13,98.67,97.59,97.87,2209832.0,88.5315,89.0187,88.0444,88.297,2209832.0
2022-06-14 10:30:00,97.87,98.4,97.25,98.21,1272965.0,88.297,88.7751,87.7376,88.6037,1272965.0
2022-06-14 11:00:00,98.21,98.58,97.62,97.81,1503548.0,88.6037,88.9375,88.0714,88.2428,1503548.0
2022-06-14 11:30:00,97.81,97.96,97.45,97.9,1247452.0,88.2428,88.3782,87.918,88.324,1247452.0
2022-06-14 12:00:00,97.89,97.9,97.26,97.48,878056.0,88.315,88.324,87.7466,87.9451,878056.0
2022-06-14 12:30:00,97.48,97.49,96.92,97.27,1079162.0,87.9451,87.9541,87.4399,87.7557,1079162.0
2022-06-14 13:00:00,97.26,97.4,96.53,96.59,1578237.0,87.7466,87.8729,87.088,87.1422,1578237.0
2022-06-14 13:30:00,96.58,96.66,96.08,96.5,1618174.0,87.1331,87.2053,86.6821,87.061,1618174.0
2022-06-14 14:00:00,96.5,96.84,95.92,95.98,2091247.0,87.061,87.3677,86.5377,86.5918,2091247.0
2022-06-14 14:30:00,95.98,96.03,95.66,95.94,1361318.0,86.5918,86.6369,86.3031,86.5557,1361318.0
2022-06-14 15:00:00,95.93,96.0,95.27,95.76,1523298.0,86.5467,86.6099,85.9513,86.3934,1523298.0
2022-06-14 15:30:00,95.77,96.66,95.75,96.11,3517157.0,86.4024,87.2053,86.3843,86.7091,3517157.0
2022-06-15 09:30:00,95.99,96.19,95.13,96.19,2553180.0,86.6009,86.7813,85.825,86.7813,2553180.0
2022-06-15 10:00:00,96.18,96.57,95.61,95.98,1872086.0,86.7723,87.1241,86.258,86.5918,1872086.0
2022-06-15 10:30:00,95.98,96.04,94.74,95.02,2121951.0,86.5918,86.646,85.4731,85.7257,2121951.0
2022-06-15 11:00:00,95.02,95.32,94.79,95.18,1036001.0,85.7257,85.9964,85.5182,85.8701,1036001.0
2022-06-15 11:30:00,95.18,95.46,95.07,95.41,855473.0,85.8701,86.1227,85.7708,86.0776,855473.0
2022-06-15 12:00:00,95.42,95.75,95.39,95.58,705516.0,86.0866,86.3843,86.0595,86.231,705516.0
2022-06-15 12:30:00,95.58,95.71,94.99,95.09,860060.0,86.231,86.3482,85.6987,85.7889,860060.0
2022-06-15 13:00:00,95.09,95.12,94.8,95.05,703197.0,85.7889,85.816,85.5273,85.7528,703197.0
2022-06-15 13:30:00,95.05,95.2,94.43,95.09,941276.0,85.7528,85.8881,85.1934,85.7889,941276.0
2022-06-15 14:00:00,95.06,95.94,93.94,93.94,2430062.0,85.7618,86.5557,84.7514,84.7514,2430062.0
2022-06-15 14:30:00,93.94,95.94,93.27,94.45,3331660.0,84.7514,86.5557,84.1469,85.2115,3331660.0
2022-06-15 15:00:00,94.46,95.61,94.42,95.53,2052031.0,85.2205,86.258,85.1844,86.1858,2052031.0
2022-06-15 15:30:00,95.52,95.78,94.8,94.89,3411654.0,86.1768,86.4114,85.5273,85.6085,3411654.0
2022-06-16 09:30:00,92.41,93.13,91.6,92.09,3326799.0,83.371,84.0206,82.6403,83.0823,3326799.0
2022-06-16 10:00:00,92.09,92.67,91.21,92.34,2943811.0,83.0823,83.6056,82.2884,83.3079,2943811.0
2022-06-16 10:30:00,92.34,92.47,91.88,92.03,2195772.0,83.3079,83.4252,82.8929,83.0282,2195772.0
2022-06-16 11:00:00,92.02,92.58,91.91,92.37,1754590.0,83.0192,83.5244,82.9199,83.3349,1754590.0
2022-06-16 11:30:00,92.38,92.55,92.07,92.49,1342689.0,83.344,83.4973,83.0643,83.4432,1342689.0
2022-06-16 12:00:00,92.49,92.55,91.18,91.62,1535694.0,83.4432,83.4973,82.2613,82.6583,1535694.0
2022-06-16 12:30:00,91.62,92.19,91.32,92.18,1467733.0,82.6583,83.1725,82.3876,83.1635,1467733.0
2022-06-16 13:00:00,92.17,92.49,92.02,92.28,1015726.0,83.1545,83.4432,83.0192,83.2537,1015726.0
2022-06-16 13:30:00,92.27,92.64,91.1,91.14,1590670.0,83.2447,83.5785,82.1892,82.2253,1590670.0
2022-06-16 14:00:00,91.13,91.13,90.28,90.4,2229799.0,82.2162,82.2162,81.4494,81.5576,2229799.0
2022-06-16 14:30:00,90.39,91.09,90.36,90.8,1620699.0,81.5486,82.1801,81.5215,81.9185,1620699.0
2022-06-16 15:00:00,90.81,91.61,90.78,91.14,1962728.0,81.9275,82.6493,81.9005,82.2253,1962728.0
2022-06-16 15:30:00,91.13,91.47,90.86,91.41,3965953.0,82.2162,82.523,81.9726,82.4688,3965953.0
2022-06-17 09:30:00,90.96,91.35,89.75,90.4,8346451.0,82.0629,82.4147,80.9712,81.5576,8346451.0
2022-06-17 10:00:00,90.41,90.43,88.03,88.37,3121657.0,81.5667,81.5847,79.4195,79.7262,3121657.0
2022-06-17 10:30:00,88.38,88.64,86.34,87.01,4362076.0,79.7352,79.9698,77.8948,78.4992,4362076.0
2022-06-17 11:00:00,87.0,87.63,86.25,86.84,3715909.0,78.4902,79.0586,77.8136,78.3459,3715909.0
2022-06-17 11:30:00,86.83,87.51,86.26,86.66,2350482.0,78.3368,78.9503,77.8226,78.1835,2350482.0
2022-06-17 12:00:00,86.62,87.17,86.52,87.01,1988927.0,78.1474,78.6436,78.0572,78.4992,1988927.0
2022-06-17 12:30:00,87.01,87.07,85.65,86.01,2005522.0,78.4992,78.5534,77.2722,77.597,2005522.0
2022-06-17 13:00:00,86.01,87.13,85.81,86.42,2040722.0,77.597,78.6075,77.4166,77.9669,2040722.0
2022-06-17 13:30:00,86.42,86.47,86.01,86.27,1343635.0,77.9669,78.012,77.597,77.8316,1343635.0
2022-06-17 14:00:00,86.29,87.69,86.12,87.1,1859817.0,77.8496,79.1127,77.6963,78.5804,1859817.0
2022-06-17 14:30:00,87.09,87.19,86.55,86.94,1461046.0,78.5714,78.6616,78.0842,78.4361,1461046.0
2022-06-17 15:00:00,86.95,87.37,86.54,87.21,2112891.0,78.4451,78.824,78.0752,78.6797,2112891.0
2022-06-17 15:30:00,87.2,87.25,86.05,86.09,5375576.0,78.6706,78.7157,77.6331,77.6692,5375576.0
2022-06-21 09:30:00,88.58,91.0,88.52,90.6,5070314.0,79.9157,82.0989,79.8615,81.7381,5070314.0
2022-06-21 10:00:00,90.6,91.37,90.45,90.85,2578827.0,81.7381,82.4328,81.6027,81.9636,2578827.0
2022-06-21 10:30:00,90.86,91.72,90.84,91.61,1953429.0,81.9726,82.7485,81.9546,82.6493,1953429.0
2022-06-21 11:00:00,91.62,91.9,91.26,91.75,2381917.0,82.6583,82.9109,82.3335,82.7756,2381917.0
2022-06-21 11:30:00,91.74,91.95,90.56,90.67,2009246.0,82.7666,82.956,81.702,81.8012,2009246.0
2022-06-21 12:00:00,90.65,91.51,90.41,91.51,1144035.0,81.7832,82.5591,81.5667,82.5591,1144035.0
2022-06-21 12:30:00,91.51,92.24,91.32,92.19,1747133.0,82.5591,83.2177,82.3876,83.1725,1747133.0
2022-06-21 13:00:00,92.19,92.38,91.96,92.08,1022470.0,83.1725,83.344,82.965,83.0733,1022470.0
2022-06-21 13:30:00,92.07,92.14,91.58,91.81,1177511.0,83.0643,83.1274,82.6222,82.8297,1177511.0
2022-06-21 14:00:00,91.8,92.38,91.72,92.08,1152329.0,82.8207,83.344,82.7485,83.0733,1152329.0
2022-06-21 14:30:00,92.07,92.3,91.65,92.27,1516749.0,83.0643,83.2718,82.6854,83.2447,1516749.0
2022-06-21 15:00:00,92.28,92.53,91.81,92.05,1910528.0,83.2537,83.4793,82.8297,83.0462,1910528.0
2022-06-21 15:30:00,92.05,92.19,91.43,91.51,3154277.0,83.0462,83.1725,82.4869,82.5591,3154277.0
2022-06-22 09:30:00,87.54,89.05,87.53,88.52,4274375.0,78.9774,80.3397,78.9684,79.8615,4274375.0
2022-06-22 10:00:00,88.54,89.64,88.07,89.4,2315812.0,79.8796,80.872,79.4555,80.6554,2315812.0
2022-06-22 10:30:00,89.4,89.76,89.05,89.21,1612924.0,80.6554,80.9802,80.3397,80.484,1612924.0
2022-06-22 11:00:00,89.2,89.24,88.4,89.0,1393751.0,80.475,80.5111,79.7533,80.2946,1393751.0
2022-06-22 11:30:00,89.01,89.53,88.46,88.5,1244563.0,80.3036,80.7727,79.8074,79.8435,1244563.0
2022-06-22 12:00:00,88.51,88.94,88.43,88.88,894113.0,79.8525,80.2404,79.7803,80.1863,894113.0
2022-06-22 12:30:00,88.87,88.93,88.42,88.62,917576.0,80.1773,80.2314,79.7713,79.9517,917576.0
2022-06-22 13:00:00,88.62,89.2,88.27,89.06,725856.0,79.9517,80.475,79.636,80.3487,725856.0
2022-06-22 13:30:00,89.05,89.32,88.55,89.24,796524.0,80.3397,80.5833,79.8886,80.5111,796524.0
2022-06-22 14:00:00,89.24,89.64,88.86,88.86,1183956.0,80.5111,80.872,80.1683,80.1683,1183956.0
2022-06-22 14:30:00,88.87,88.94,88.4,88.67,1059076.0,80.1773,80.2404,79.7533,79.9969,1059076.0
2022-06-22 15:00:00,88.67,88.84,88.34,88.63,1282643.0,79.9969,80.1502,79.6991,79.9608,1282643.0
2022-06-22 15:30:00,88.64,88.68,87.76,87.95,3140076.0,79.9698,80.0059,79.1759,79.3473,3140076.0
2022-06-23 09:30:00,88.66,89.05,86.91,87.62,3063830.0,79.9878,80.3397,78.409,79.0496,3063830.0
2022-06-23 10:00:00,87.59,87.83,87.02,87.63,1726607.0,79.0225,79.239,78.5082,79.0586,1726607.0
2022-06-23 10:30:00,87.64,87.65,86.76,86.79,1359392.0,79.0676,79.0766,78.2737,78.3007,1359392.0
2022-06-23 11:00:00,86.81,86.87,85.52,85.7,2642037.0,78.3188,78.3729,77.155,77.3174,2642037.0
2022-06-23 11:30:00,85.7,85.77,84.36,84.53,3237560.0,77.3174,77.3805,76.1084,76.2618,3237560.0
2022-06-23 12:00:00,84.53,84.69,84.1,84.22,2273204.0,76.2618,76.4062,75.8739,75.9821,2273204.0
2022-06-23 12:30:00,84.23,84.92,83.65,83.73,2297246.0,75.9911,76.6137,75.4679,75.5401,2297246.0
2022-06-23 13:00:00,83.73,84.69,83.52,84.2,1869872.0,75.5401,76.4062,75.3506,75.9641,1869872.0
2022-06-23 13:30:00,84.21,84.76,84.2,84.65,1246735.0,75.9731,76.4693,75.9641,76.3701,1246735.0
2022-06-23 14:00:00,84.66,84.73,84.35,84.53,1127400.0,76.3791,76.4422,76.0994,76.2618,1127400.0
2022-06-23 14:30:00,84.53,84.78,84.36,84.42,1024228.0,76.2618,76.4873,76.1084,76.1626,1024228.0
2022-06-23 15:00:00,84.42,85.37,84.24,85.24,1783589.0,76.1626,77.0196,76.0002,76.9024,1783589.0
2022-06-23 15:30:00,85.23,85.73,84.75,85.22,4613740.0,76.8933,77.3444,76.4603,76.8843,4613740.0
2022-06-24 09:30:00,86.95,87.62,85.81,85.97,3061461.0,78.4451,79.0496,77.4166,77.5609,3061461.0
2022-06-24 10:00:00,85.98,88.05,85.96,87.62,2404282.0,77.57,79.4375,77.5519,79.0496,2404282.0
2022-06-24 10:30:00,87.62,87.96,87.37,87.92,1551292.0,79.0496,79.3563,78.824,79.3202,1551292.0
2022-06-24 11:00:00,87.93,88.4,87.92,88.35,1339727.0,79.3292,79.7533,79.3202,79.7082,1339727.0
2022-06-24 11:30:00,88.34,88.4,87.82,87.83,1167488.0,79.6991,79.7533,79.23,79.239,1167488.0
2022-06-24 12:00:00,87.84,88.03,87.43,87.45,969486.0,79.248,79.4195,78.8781,78.8962,969486.0
2022-06-24 12:30:00,87.46,87.68,86.98,87.24,971421.0,78.9052,79.1037,78.4722,78.7067,971421.0
2022-06-24 13:00:00,87.23,87.32,86.96,87.13,788639.0,78.6977,78.7789,78.4541,78.6075,788639.0
2022-06-24 13:30:00,87.13,87.24,86.97,86.98,629848.0,78.6075,78.7067,78.4631,78.4722,629848.0
2022-06-24 14:00:00,86.99,87.59,86.9,87.54,739614.0,78.4812,79.0225,78.4,78.9774,739614.0
2022-06-24 14:30:00,87.55,87.65,87.04,87.12,804223.0,78.9864,79.0766,78.5263,78.5985,804223.0
2022-06-24 15:00:00,87.12,87.42,87.09,87.4,834094.0,78.5985,78.8691,78.5714,78.8511,834094.0
2022-06-24 15:30:00,87.39,87.49,86.5,86.98,2551784.0,78.8421,78.9323,78.0391,78.4722,2551784.0
2022-06-27 09:30:00,87.8,88.54,87.67,88.25,2773746.0,79.212,79.8796,79.0947,79.6179,2773746.0
2022-06-27 10:00:00,88.26,89.39,88.25,88.76,1792642.0,79.627,80.6464,79.6179,80.078,1792642.0
2022-06-27 10:30:00,88.74,89.71,88.73,89.66,1638302.0,80.06,80.9351,80.051,80.89,1638302.0
2022-06-27 11:00:00,89.66,89.91,89.46,89.75,1404917.0,80.89,81.1156,80.7096,80.9712,1404917.0
2022-06-27 11:30:00,89.75,90.04,89.02,89.21,1705170.0,80.9712,81.2328,80.3126,80.484,1705170.0
2022-06-27 12:00:00,89.21,89.29,88.77,88.87,884011.0,80.484,80.5562,80.0871,80.1773,884011.0
2022-06-27 12:30:00,88.87,89.12,88.48,89.05,755123.0,80.1773,80.4028,79.8254,80.3397,755123.0
2022-06-27 13:00:00,89.05,89.22,88.91,89.06,731948.0,80.3397,80.4931,80.2134,80.3487,731948.0
2022-06-27 13:30:00,89.06,89.11,88.58,88.91,773790.0,80.3487,80.3938,79.9157,80.2134,773790.0
2022-06-27 14:00:00,88.92,89.18,88.73,88.83,755788.0,80.2224,80.457,80.051,80.1412,755788.0
2022-06-27 14:30:00,88.84,88.95,88.56,88.57,869785.0,80.1502,80.2495,79.8976,79.9066,869785.0
2022-06-27 15:00:00,88.57,89.45,88.39,89.41,1389461.0,79.9066,80.7006,79.7442,80.6645,1389461.0
2022-06-27 15:30:00,89.41,89.62,88.85,89.07,2539518.0,80.6645,80.8539,80.1592,80.3577,2539518.0
2022-06-28 09:30:00,91.12,92.23,90.54,92.01,4519164.0,82.2072,83.2086,81.6839,83.0102,4519164.0
2022-06-28 10:00:00,92.01,93.24,91.76,92.58,3340307.0,83.0102,84.1198,82.7846,83.5244,3340307.0
2022-06-28 10:30:00,92.57,92.58,91.42,91.92,1807393.0,83.5154,83.5244,82.4779,82.929,1807393.0
2022-06-28 11:00:00,91.92,92.31,91.11,91.19,1394469.0,82.929,83.2808,82.1982,82.2704,1394469.0
2022-06-28 11:30:00,91.19,91.38,90.7,90.83,1582647.0,82.2704,82.4418,81.8283,81.9456,1582647.0
2022-06-28 12:00:00,90.8,91.37,90.37,91.35,1086408.0,81.9185,82.4328,81.5306,82.4147,1086408.0
2022-06-28 12:30:00,91.34,91.54,90.99,91.07,1000154.0,82.4057,82.5861,82.0899,82.1621,1000154.0
2022-06-28 13:00:00,91.05,91.21,90.42,90.85,792704.0,82.1441,82.2884,81.5757,81.9636,792704.0
2022-06-28 13:30:00,90.85,90.95,90.38,90.89,667348.0,81.9636,82.0538,81.5396,81.9997,667348.0
2022-06-28 14:00:00,90.9,91.13,90.35,90.57,711354.0,82.0087,82.2162,81.5125,81.711,711354.0
2022-06-28 14:30:00,90.56,91.23,90.43,91.09,1027992.0,81.702,82.3064,81.5847,82.1801,1027992.0
2022-06-28 15:00:00,91.08,91.44,91.05,91.2,1156427.0,82.1711,82.4959,82.1441,82.2794,1156427.0
2022-06-28 15:30:00,91.21,91.76,91.14,91.52,2613767.0,82.2884,82.7846,82.2253,82.5681,2613767.0
2022-06-29 09:30:00,92.98,93.2,91.46,92.55,3205266.0,83.8853,84.0838,82.514,83.4973,3205266.0
2022-06-29 10:00:00,92.53,92.63,91.31,91.51,1519422.0,83.4793,83.5695,82.3786,82.5591,1519422.0
2022-06-29 10:30:00,91.52,91.65,89.91,90.15,1717006.0,82.5681,82.6854,81.1156,81.3321,1717006.0
2022-06-29 11:00:00,90.13,90.14,88.77,88.94,1730654.0,81.314,81.3231,80.0871,80.2404,1730654.0
2022-06-29 11:30:00,88.96,89.44,88.78,89.16,973868.0,80.2585,80.6915,80.0961,80.4389,973868.0
2022-06-29 12:00:00,89.16,89.25,88.62,88.67,799291.0,80.4389,80.5201,79.9517,79.9969,799291.0
2022-06-29 12:30:00,88.66,89.11,88.5,88.96,757804.0,79.9878,80.3938,79.8435,80.2585,757804.0
2022-06-29 13:00:00,88.95,89.01,88.66,88.92,580184.0,80.2495,80.3036,79.9878,80.2224,580184.0
2022-06-29 13:30:00,88.93,89.33,88.76,89.24,905242.0,80.2314,80.5923,80.078,80.5111,905242.0
2022-06-29 14:00:00,89.24,89.53,88.93,88.95,761099.0,80.5111,80.7727,80.2314,80.2495,761099.0
2022-06-29 14:30:00,88.95,88.97,88.55,88.84,747687.0,80.2495,80.2675,79.8886,80.1502,747687.0
2022-06-29 15:00:00,88.83,89.04,88.62,89.03,1129108.0,80.1412,80.3307,79.9517,80.3216,1129108.0
2022-06-29 15:30:00,89.03,89.03,87.75,88.11,3258778.0,80.3216,80.3216,79.1668,79.4916,3258778.0
2022-06-30 09:30:00,86.14,86.96,85.95,86.4,3646559.0,77.7143,78.4541,77.5429,77.9489,3646559.0
2022-06-30 10:00:00,86.39,87.6,86.09,86.4,2903396.0,77.9399,79.0315,77.6692,77.9489,2903396.0
2022-06-30 10:30:00,86.4,86.41,84.67,85.87,2337603.0,77.9489,77.9579,76.3881,77.4707,2337603.0
2022-06-30 11:00:00,85.87,86.3,85.39,86.15,1365814.0,77.4707,77.8587,77.0377,77.7233,1365814.0
2022-06-30 11:30:00,86.17,86.41,85.56,86.0,1308824.0,77.7414,77.9579,77.1911,77.588,1308824.0
2022-06-30 12:00:00,86.0,86.2,85.31,86.17,1358398.0,77.588,77.7685,76.9655,77.7414,1358398.0
2022-06-30 12:30:00,86.16,86.37,85.89,86.01,857230.0,77.7324,77.9218,77.4888,77.597,857230.0
2022-06-30 13:00:00,86.01,86.04,85.51,85.93,817875.0,77.597,77.6241,77.1459,77.5249,817875.0
2022-06-30 13:30:00,85.95,86.07,85.34,85.57,942507.0,77.5429,77.6512,76.9926,77.2001,942507.0
2022-06-30 14:00:00,85.58,85.68,85.17,85.2,1262109.0,77.2091,77.2993,76.8392,76.8663,1262109.0
2022-06-30 14:30:00,85.2,85.37,84.9,85.11,1290231.0,76.8663,77.0196,76.5956,76.7851,1290231.0
2022-06-30 15:00:00,85.11,85.66,84.77,85.63,2017720.0,76.7851,77.2813,76.4783,77.2542,2017720.0
2022-06-30 15:30:00,85.61,85.9,85.07,85.74,5627170.0,77.2362,77.4978,76.749,77.3534,5627170.0
2022-07-01 09:30:00,86.74,87.52,86.01,86.07,3505491.0,78.2556,78.9593,77.597,77.6512,3505491.0
2022-07-01 10:00:00,86.09,86.39,85.2,85.28,2168159.0,77.6692,77.9399,76.8663,76.9384,2168159.0
2022-07-01 10:30:00,85.29,85.52,84.71,85.3,1563665.0,76.9475,77.155,76.4242,76.9565,1563665.0
2022-07-01 11:00:00,85.3,85.75,85.08,85.43,1129904.0,76.9565,77.3625,76.758,77.0738,1129904.0
2022-07-01 11:30:00,85.43,85.85,85.18,85.23,895351.0,77.0738,77.4527,76.8482,76.8933,895351.0
2022-07-01 12:00:00,85.23,85.9,85.13,85.83,1022581.0,76.8933,77.4978,76.8031,77.4346,1022581.0
2022-07-01 12:30:00,85.83,86.39,85.7,85.95,928943.0,77.4346,77.9399,77.3174,77.5429,928943.0
2022-07-01 13:00:00,85.95,86.44,85.95,86.39,1018973.0,77.5429,77.985,77.5429,77.9399,1018973.0
2022-07-01 13:30:00,86.39,86.78,86.32,86.48,1055435.0,77.9399,78.2917,77.8767,78.0211,1055435.0
2022-07-01 14:00:00,86.49,87.0,86.33,86.76,1279141.0,78.0301,78.4902,77.8857,78.2737,1279141.0
2022-07-01 14:30:00,86.76,87.16,86.67,86.96,1258356.0,78.2737,78.6346,78.1925,78.4541,1258356.0
2022-07-01 15:00:00,86.97,87.41,86.82,87.28,1212482.0,78.4631,78.8601,78.3278,78.7428,1212482.0
2022-07-01 15:30:00,87.3,87.88,87.19,87.56,2898461.0,78.7609,79.2841,78.6616,78.9954,2898461.0
2022-07-05 09:30:00,86.34,86.7,84.23,85.46,4246443.0,77.8948,78.2195,75.9911,77.1008,4246443.0
2022-07-05 10:00:00,85.49,85.64,84.67,84.74,2057792.0,77.1279,77.2632,76.3881,76.4513,2057792.0
2022-07-05 10:30:00,84.74,85.35,83.73,83.79,1870645.0,76.4513,77.0016,75.5401,75.5942,1870645.0
2022-07-05 11:00:00,83.8,84.07,83.41,83.63,1806414.0,75.6032,75.8468,75.2514,75.4498,1806414.0
2022-07-05 11:30:00,83.63,84.21,83.27,84.08,1643225.0,75.4498,75.9731,75.125,75.8558,1643225.0
2022-07-05 12:00:00,84.07,84.12,83.63,83.87,1638931.0,75.8468,75.8919,75.4498,75.6664,1638931.0
2022-07-05 12:30:00,83.88,84.21,83.22,83.24,1104657.0,75.6754,75.9731,75.0799,75.098,1104657.0
2022-07-05 13:00:00,83.25,83.44,83.03,83.14,1505014.0,75.107,75.2784,74.9085,75.0078,1505014.0
2022-07-05 13:30:00,83.15,83.46,83.01,83.21,1224898.0,75.0168,75.2965,74.8905,75.0709,1224898.0
2022-07-05 14:00:00,83.2,83.97,83.12,83.9,1267317.0,75.0619,75.7566,74.9897,75.6934,1267317.0
2022-07-05 14:30:00,83.91,84.03,83.38,83.64,1464761.0,75.7024,75.8107,75.2243,75.4589,1464761.0
2022-07-05 15:00:00,83.65,84.34,83.57,84.26,2038777.0,75.4679,76.0904,75.3957,76.0182,2038777.0
2022-07-05 15:30:00,84.25,85.08,84.06,84.82,2712530.0,76.0092,76.758,75.8378,76.5234,2712530.0
2022-07-06 09:30:00,83.76,85.23,83.08,83.2,3407323.0,75.5671,76.8933,74.9536,75.0619,3407323.0
2022-07-06 10:00:00,83.2,83.58,82.05,82.5,2318427.0,75.0619,75.4047,74.0244,74.4304,2318427.0
2022-07-06 10:30:00,82.5,82.59,81.3,81.5,2516279.0,74.4304,74.5116,73.3477,73.5282,2516279.0
2022-07-06 11:00:00,81.51,81.67,81.01,81.56,2874549.0,73.5372,73.6815,73.0861,73.5823,2874549.0
2022-07-06 11:30:00,81.56,81.75,81.21,81.59,1679470.0,73.5823,73.7537,73.2665,73.6094,1679470.0
2022-07-06 12:00:00,81.6,81.79,81.36,81.55,1323290.0,73.6184,73.7898,73.4019,73.5733,1323290.0
2022-07-06 12:30:00,81.56,81.77,81.36,81.56,978021.0,73.5823,73.7718,73.4019,73.5823,978021.0
2022-07-06 13:00:00,81.56,82.16,81.55,82.07,1240050.0,73.5823,74.1236,73.5733,74.0424,1240050.0
2022-07-06 13:30:00,82.06,82.61,81.94,82.53,1249470.0,74.0334,74.5296,73.9251,74.4574,1249470.0
2022-07-06 14:00:00,82.54,82.91,82.19,82.75,1954740.0,74.4665,74.8003,74.1507,74.6559,1954740.0
2022-07-06 14:30:00,82.78,83.35,82.61,83.14,1482470.0,74.683,75.1972,74.5296,75.0078,1482470.0
2022-07-06 15:00:00,83.14,83.5,82.71,83.45,1178012.0,75.0078,75.3325,74.6198,75.2874,1178012.0
2022-07-06 15:30:00,83.45,83.74,83.07,83.28,2368183.0,75.2874,75.5491,74.9446,75.1341,2368183.0
2022-07-07 09:30:00,85.38,86.73,85.3,86.37,3900419.0,77.0287,78.2466,76.9565,77.9218,3900419.0
2022-07-07 10:00:00,86.38,86.51,85.58,85.92,1846018.0,77.9308,78.0481,77.2091,77.5158,1846018.0
2022-07-07 10:30:00,85.92,86.67,85.78,85.92,1361052.0,77.5158,78.1925,77.3895,77.5158,1361052.0
2022-07-07 11:00:00,85.91,86.53,85.78,86.5,1383738.0,77.5068,78.0662,77.3895,78.0391,1383738.0
2022-07-07 11:30:00,86.5,86.74,86.12,86.33,1037531.0,78.0391,78.2556,77.6963,77.8857,1037531.0
2022-07-07 12:00:00,86.32,86.55,86.18,86.42,726330.0,77.8767,78.0842,77.7504,77.9669,726330.0
2022-07-07 12:30:00,86.43,86.44,86.11,86.34,744406.0,77.976,77.985,77.6873,77.8948,744406.0
2022-07-07 13:00:00,86.34,86.39,85.75,85.77,647106.0,77.8948,77.9399,77.3625,77.3805,647106.0
2022-07-07 13:30:00,85.77,86.22,85.76,86.08,767036.0,77.3805,77.7865,77.3715,77.6602,767036.0
2022-07-07 14:00:00,86.07,86.33,86.07,86.09,672263.0,77.6512,77.8857,77.6512,77.6692,672263.0
2022-07-07 14:30:00,86.09,86.56,86.05,86.52,718816.0,77.6692,78.0932,77.6331,78.0572,718816.0
2022-07-07 15:00:00,86.52,86.76,86.23,86.28,959562.0,78.0572,78.2737,77.7955,77.8406,959562.0
2022-07-07 15:30:00,86.28,86.45,85.79,85.92,2196893.0,77.8406,77.994,77.3986,77.5158,2196893.0
2022-07-08 09:30:00,86.95,87.3,85.26,85.52,2416132.0,78.4451,78.7609,76.9204,77.155,2416132.0
2022-07-08 10:00:00,85.48,85.94,84.93,85.66,1373061.0,77.1189,77.5339,76.6227,77.2813,1373061.0
2022-07-08 10:30:00,85.65,86.45,85.5,86.12,1189699.0,77.2722,77.994,77.1369,77.6963,1189699.0
2022-07-08 11:00:00,86.12,86.23,85.65,86.15,763571.0,77.6963,77.7955,77.2722,77.7233,763571.0
2022-07-08 11:30:00,86.15,86.32,85.87,86.09,659854.0,77.7233,77.8767,77.4707,77.6692,659854.0
2022-07-08 12:00:00,86.09,86.12,85.71,85.84,679356.0,77.6692,77.6963,77.3264,77.4437,679356.0
2022-07-08 12:30:00,85.83,85.99,85.66,85.81,571801.0,77.4346,77.579,77.2813,77.4166,571801.0
2022-07-08 13:00:00,85.82,85.93,85.63,85.91,561002.0,77.4256,77.5249,77.2542,77.5068,561002.0
2022-07-08 13:30:00,85.9,86.27,85.89,86.09,585984.0,77.4978,77.8316,77.4888,77.6692,585984.0
2022-07-08 14:00:00,86.12,86.39,85.98,86.34,508804.0,77.6963,77.9399,77.57,77.8948,508804.0
2022-07-08 14:30:00,86.34,86.5,86.24,86.38,580679.0,77.8948,78.0391,77.8045,77.9308,580679.0
2022-07-08 15:00:00,86.38,86.61,86.31,86.58,614955.0,77.9308,78.1383,77.8677,78.1113,614955.0
2022-07-08 15:30:00,86.57,86.61,86.0,86.08,1647939.0,78.1023,78.1383,77.588,77.6602,1647939.0
2022-07-11 09:30:00,85.17,86.12,84.51,85.86,2367411.0,76.8392,77.6963,76.2438,77.4617,2367411.0
2022-07-11 10:00:00,85.86,85.95,84.44,84.57,1369857.0,77.4617,77.5429,76.1806,76.2979,1369857.0
2022-07-11 10:30:00,84.56,85.03,84.36,84.58,815436.0,76.2889,76.7129,76.1084,76.3069,815436.0
2022-07-11 11:00:00,84.56,85.07,84.4,85.07,682165.0,76.2889,76.749,76.1445,76.749,682165.0
2022-07-11 11:30:00,85.06,85.23,84.86,85.15,676926.0,76.74,76.8933,76.5595,76.8212,676926.0
2022-07-11 12:00:00,85.14,85.17,84.85,85.02,403071.0,76.8121,76.8392,76.5505,76.7039,403071.0
2022-07-11 12:30:00,85.0,85.53,84.87,85.32,613836.0,76.6858,77.164,76.5685,76.9745,613836.0
2022-07-11 13:00:00,85.31,85.68,85.3,85.61,474021.0,76.9655,77.2993,76.9565,77.2362,474021.0
2022-07-11 13:30:00,85.61,85.79,85.44,85.46,404470.0,77.2362,77.3986,77.0828,77.1008,404470.0
2022-07-11 14:00:00,85.44,85.59,85.19,85.43,555886.0,77.0828,77.2181,76.8572,77.0738,555886.0
2022-07-11 14:30:00,85.43,85.67,85.36,85.39,434109.0,77.0738,77.2903,77.0106,77.0377,434109.0
2022-07-11 15:00:00,85.39,85.66,85.36,85.46,556930.0,77.0377,77.2813,77.0106,77.1008,556930.0
2022-07-11 15:30:00,85.45,85.65,85.3,85.62,1505760.0,77.0918,77.2722,76.9565,77.2452,1505760.0
2022-07-12 09:30:00,83.78,84.76,82.86,83.56,3321417.0,75.5852,76.4693,74.7552,75.3867,3321417.0
2022-07-12 10:00:00,83.57,84.19,83.0,83.82,1217565.0,75.3957,75.9551,74.8815,75.6212,1217565.0
2022-07-12 10:30:00,83.8,84.02,83.37,83.66,1062516.0,75.6032,75.8017,75.2153,75.4769,1062516.0
2022-07-12 11:00:00,83.67,84.41,83.48,84.22,725473.0,75.4859,76.1535,75.3145,75.9821,725473.0
2022-07-12 11:30:00,84.22,84.47,84.1,84.37,649082.0,75.9821,76.2077,75.8739,76.1175,649082.0
2022-07-12 12:00:00,84.37,84.42,84.11,84.33,626593.0,76.1175,76.1626,75.8829,76.0814,626593.0
2022-07-12 12:30:00,84.33,84.61,84.27,84.45,822230.0,76.0814,76.334,76.0272,76.1896,822230.0
2022-07-12 13:00:00,84.45,84.55,84.06,84.47,677312.0,76.1896,76.2798,75.8378,76.2077,677312.0
2022-07-12 13:30:00,84.46,84.93,84.42,84.89,620475.0,76.1986,76.6227,76.1626,76.5866,620475.0
2022-07-12 14:00:00,84.89,85.05,84.69,84.94,627656.0,76.5866,76.7309,76.4062,76.6317,627656.0
2022-07-12 14:30:00,84.94,84.97,84.1,84.14,1178546.0,76.6317,76.6588,75.8739,75.9099,1178546.0
2022-07-12 15:00:00,84.14,84.31,83.91,84.17,1161875.0,75.9099,76.0633,75.7024,75.937,1161875.0
2022-07-12 15:30:00,84.17,84.6,84.08,84.53,2282241.0,75.937,76.325,75.8558,76.2618,2282241.0
2022-07-13 09:30:00,83.38,86.32,83.3,85.61,2887884.0,75.2243,77.8767,75.1521,77.2362,2887884.0
2022-07-13 10:00:00,85.58,85.67,83.88,84.16,1735211.0,77.2091,77.2903,75.6754,75.928,1735211.0
2022-07-13 10:30:00,84.15,85.22,83.71,85.2,1234462.0,75.919,76.8843,75.522,76.8663,1234462.0
2022-07-13 11:00:00,85.21,85.47,84.39,84.46,1061716.0,76.8753,77.1099,76.1355,76.1986,1061716.0
2022-07-13 11:30:00,84.46,84.53,84.05,84.25,1071829.0,76.1986,76.2618,75.8288,76.0092,1071829.0
2022-07-13 12:00:00,84.26,84.54,84.13,84.34,588897.0,76.0182,76.2708,75.9009,76.0904,588897.0
2022-07-13 12:30:00,84.34,84.96,84.28,84.92,572326.0,76.0904,76.6497,76.0363,76.6137,572326.0
2022-07-13 13:00:00,84.94,85.18,84.69,84.82,552652.0,76.6317,76.8482,76.4062,76.5234,552652.0
2022-07-13 13:30:00,84.82,85.03,84.74,85.01,479311.0,76.5234,76.7129,76.4513,76.6949,479311.0
2022-07-13 14:00:00,85.02,85.31,84.61,85.31,749947.0,76.7039,76.9655,76.334,76.9655,749947.0
2022-07-13 14:30:00,85.31,85.6,85.25,85.48,596620.0,76.9655,77.2271,76.9114,77.1189,596620.0
2022-07-13 15:00:00,85.47,85.54,85.2,85.27,677214.0,77.1099,77.173,76.8663,76.9294,677214.0
2022-07-13 15:30:00,85.26,85.31,84.8,84.82,2048841.0,76.9204,76.9655,76.5054,76.5234,2048841.0
2022-07-14 09:30:00,81.85,82.3,81.02,81.59,3761335.0,73.8439,74.2499,73.0951,73.6094,3761335.0
2022-07-14 10:00:00,81.58,81.74,80.69,81.57,2748339.0,73.6004,73.7447,72.7974,73.5913,2748339.0
2022-07-14 10:30:00,81.57,81.78,81.07,81.38,1515755.0,73.5913,73.7808,73.1402,73.4199,1515755.0
2022-07-14 11:00:00,81.38,82.09,81.2,81.95,1481294.0,73.4199,74.0605,73.2575,73.9342,1481294.0
2022-07-14 11:30:00,81.94,82.71,81.6,82.28,1373221.0,73.9251,74.6198,73.6184,74.2319,1373221.0
2022-07-14 12:00:00,82.29,82.46,81.87,81.91,750762.0,74.2409,74.3943,73.862,73.8981,750762.0
2022-07-14 12:30:00,81.9,82.07,81.66,81.74,893501.0,73.8891,74.0424,73.6725,73.7447,893501.0
2022-07-14 13:00:00,81.75,82.01,81.54,81.72,951778.0,73.7537,73.9883,73.5643,73.7267,951778.0
2022-07-14 13:30:00,81.72,81.93,81.56,81.84,652828.0,73.7267,73.9161,73.5823,73.8349,652828.0
2022-07-14 14:00:00,81.84,82.14,81.65,82.12,1327809.0,73.8349,74.1056,73.6635,74.0875,1327809.0
2022-07-14 14:30:00,82.13,82.84,81.99,82.77,1247582.0,74.0966,74.7371,73.9702,74.674,1247582.0
2022-07-14 15:00:00,82.77,83.26,82.54,83.25,855438.0,74.674,75.116,74.4665,75.107,855438.0
2022-07-14 15:30:00,83.24,83.31,82.88,83.14,1734331.0,75.098,75.1611,74.7732,75.0078,1734331.0
2022-07-15 09:30:00,84.8,84.88,82.9,84.01,2720009.0,76.5054,76.5776,74.7912,75.7927,2720009.0
2022-07-15 10:00:00,84.03,84.6,83.73,84.46,1331796.0,75.8107,76.325,75.5401,76.1986,1331796.0
2022-07-15 10:30:00,84.47,84.66,83.9,84.06,732652.0,76.2077,76.3791,75.6934,75.8378,732652.0
2022-07-15 11:00:00,84.06,84.3,83.78,84.14,817435.0,75.8378,76.0543,75.5852,75.9099,817435.0
2022-07-15 11:30:00,84.15,84.23,83.81,83.84,534263.0,75.919,75.9911,75.6122,75.6393,534263.0
2022-07-15 12:00:00,83.85,83.89,83.45,83.58,600954.0,75.6483,75.6844,75.2874,75.4047,600954.0
2022-07-15 12:30:00,83.59,83.78,83.48,83.75,434155.0,75.4137,75.5852,75.3145,75.5581,434155.0
2022-07-15 13:00:00,83.75,84.11,83.75,84.03,567059.0,75.5581,75.8829,75.5581,75.8107,567059.0
2022-07-15 13:30:00,84.03,84.06,83.77,83.84,580206.0,75.8107,75.8378,75.5761,75.6393,580206.0
2022-07-15 14:00:00,83.84,84.21,83.75,84.12,603418.0,75.6393,75.9731,75.5581,75.8919,603418.0
2022-07-15 14:30:00,84.12,84.35,84.1,84.29,384423.0,75.8919,76.0994,75.8739,76.0453,384423.0
2022-07-15 15:00:00,84.29,84.38,84.18,84.34,677699.0,76.0453,76.1265,75.946,76.0904,677699.0
2022-07-15 15:30:00,84.34,84.64,84.05,84.47,2082912.0,76.0904,76.361,75.8288,76.2077,2082912.0
2022-07-18 09:30:00,86.58,87.9,86.46,87.57,3451102.0,78.1113,79.3022,78.003,79.0044,3451102.0
2022-07-18 10:00:00,87.58,87.94,87.25,87.31,1290413.0,79.0135,79.3383,78.7157,78.7699,1290413.0
2022-07-18 10:30:00,87.3,87.77,87.11,87.22,952636.0,78.7609,79.1849,78.5894,78.6887,952636.0
2022-07-18 11:00:00,87.22,87.22,86.88,87.05,795944.0,78.6887,78.6887,78.3819,78.5353,795944.0
2022-07-18 11:30:00,87.05,87.35,86.97,87.11,769360.0,78.5353,78.806,78.4631,78.5894,769360.0
2022-07-18 12:00:00,87.12,87.17,86.87,86.87,501856.0,78.5985,78.6436,78.3729,78.3729,501856.0
2022-07-18 12:30:00,86.87,86.91,86.61,86.69,583885.0,78.3729,78.409,78.1383,78.2105,583885.0
2022-07-18 13:00:00,86.69,87.22,86.66,87.22,628069.0,78.2105,78.6887,78.1835,78.6887,628069.0
2022-07-18 13:30:00,87.22,87.29,86.65,86.67,624590.0,78.6887,78.7518,78.1744,78.1925,624590.0
2022-07-18 14:00:00,86.67,86.74,86.4,86.47,568354.0,78.1925,78.2556,77.9489,78.012,568354.0
2022-07-18 14:30:00,86.46,86.73,86.4,86.41,689770.0,78.003,78.2466,77.9489,77.9579,689770.0
2022-07-18 15:00:00,86.41,86.78,86.28,86.29,783921.0,77.9579,78.2917,77.8406,77.8496,783921.0
2022-07-18 15:30:00,86.29,86.3,85.75,86.1,1739049.0,77.8496,77.8587,77.3625,77.6782,1739049.0
2022-07-19 09:30:00,86.42,87.97,86.25,87.38,1986248.0,77.9669,79.3653,77.8136,78.833,1986248.0
2022-07-19 10:00:00,87.38,87.94,87.19,87.81,1115327.0,78.833,79.3383,78.6616,79.221,1115327.0
2022-07-19 10:30:00,87.81,87.84,87.03,87.17,732547.0,79.221,79.248,78.5173,78.6436,732547.0
2022-07-19 11:00:00,87.17,87.4,87.04,87.36,703862.0,78.6436,78.8511,78.5263,78.815,703862.0
2022-07-19 11:30:00,87.36,87.98,87.31,87.97,883288.0,78.815,79.3743,78.7699,79.3653,883288.0
2022-07-19 12:00:00,87.97,88.14,87.75,87.98,1053019.0,79.3653,79.5187,79.1668,79.3743,1053019.0
2022-07-19 12:30:00,87.99,88.21,87.92,88.1,590105.0,79.3834,79.5818,79.3202,79.4826,590105.0
2022-07-19 13:00:00,88.11,88.28,87.9,87.98,542110.0,79.4916,79.645,79.3022,79.3743,542110.0
2022-07-19 13:30:00,87.99,88.27,87.99,88.15,641113.0,79.3834,79.636,79.3834,79.5277,641113.0
2022-07-19 14:00:00,88.16,88.27,87.92,87.93,592070.0,79.5367,79.636,79.3202,79.3292,592070.0
2022-07-19 14:30:00,87.92,87.99,87.7,87.98,634479.0,79.3202,79.3834,79.1217,79.3743,634479.0
2022-07-19 15:00:00,88.0,88.14,87.92,88.09,875425.0,79.3924,79.5187,79.3202,79.4736,875425.0
2022-07-19 15:30:00,88.09,88.52,88.02,88.22,2428700.0,79.4736,79.8615,79.4104,79.5909,2428700.0
2022-07-20 09:30:00,87.58,88.37,87.25,88.04,1528009.0,79.0135,79.7262,78.7157,79.4285,1528009.0
2022-07-20 10:00:00,88.03,88.05,87.35,87.8,747614.0,79.4195,79.4375,78.806,79.212,747614.0
2022-07-20 10:30:00,87.78,88.8,87.62,88.77,978711.0,79.1939,80.1141,79.0496,80.0871,978711.0
2022-07-20 11:00:00,88.76,88.82,88.24,88.35,638463.0,80.078,80.1322,79.6089,79.7082,638463.0
2022-07-20 11:30:00,88.34,88.78,88.02,88.63,739070.0,79.6991,80.0961,79.4104,79.9608,739070.0
2022-07-20 12:00:00,88.64,89.14,88.54,89.04,693295.0,79.9698,80.4209,79.8796,80.3307,693295.0
2022-07-20 12:30:00,89.04,89.33,88.67,89.3,620660.0,80.3307,80.5923,79.9969,80.5652,620660.0
2022-07-20 13:00:00,89.3,89.3,88.61,89.17,710935.0,80.5652,80.5652,79.9427,80.4479,710935.0
2022-07-20 13:30:00,89.18,89.22,88.63,88.74,721238.0,80.457,80.4931,79.9608,80.06,721238.0
2022-07-20 14:00:00,88.74,89.28,88.54,89.27,760294.0,80.06,80.5472,79.8796,80.5382,760294.0
2022-07-20 14:30:00,89.27,89.54,89.15,89.36,656523.0,80.5382,80.7818,80.4299,80.6194,656523.0
2022-07-20 15:00:00,89.36,89.63,89.3,89.52,653902.0,80.6194,80.863,80.5652,80.7637,653902.0
2022-07-20 15:30:00,89.53,89.65,89.16,89.25,1929197.0,80.7727,80.881,80.4389,80.5201,1929197.0
2022-07-21 09:30:00,86.93,87.48,85.94,86.64,2516969.0,78.427,78.9233,77.5339,78.1654,2516969.0
2022-07-21 10:00:00,86.66,86.78,85.21,85.22,1620854.0,78.1835,78.2917,76.8753,76.8843,1620854.0
2022-07-21 10:30:00,85.23,86.65,85.22,86.62,1070444.0,76.8933,78.1744,76.8843,78.1474,1070444.0
2022-07-21 11:00:00,86.61,86.9,86.1,86.63,928360.0,78.1383,78.4,77.6782,78.1564,928360.0
2022-07-21 11:30:00,86.64,87.13,86.44,86.98,779911.0,78.1654,78.6075,77.985,78.4722,779911.0
2022-07-21 12:00:00,86.98,87.34,86.79,87.29,1330437.0,78.4722,78.7969,78.3007,78.7518,1330437.0
2022-07-21 12:30:00,87.29,87.65,87.12,87.59,748266.0,78.7518,79.0766,78.5985,79.0225,748266.0
2022-07-21 13:00:00,87.6,87.76,87.27,87.3,763559.0,79.0315,79.1759,78.7338,78.7609,763559.0
2022-07-21 13:30:00,87.29,87.41,87.02,87.1,844521.0,78.7518,78.8601,78.5082,78.5804,844521.0
2022-07-21 14:00:00,87.1,87.19,86.87,87.11,701298.0,78.5804,78.6616,78.3729,78.5894,701298.0
2022-07-21 14:30:00,87.11,87.12,86.6,86.93,850247.0,78.5894,78.5985,78.1293,78.427,850247.0
2022-07-21 15:00:00,86.94,87.35,86.87,87.26,1325064.0,78.4361,78.806,78.3729,78.7248,1325064.0
2022-07-21 15:30:00,87.27,87.8,87.2,87.79,1999908.0,78.7338,79.212,78.6706,79.2029,1999908.0
2022-07-22 09:30:00,87.55,88.47,87.29,87.44,1977458.0,78.9864,79.8164,78.7518,78.8872,1977458.0
2022-07-22 10:00:00,87.44,88.09,87.31,87.75,1071572.0,78.8872,79.4736,78.7699,79.1668,1071572.0
2022-07-22 10:30:00,87.74,88.02,87.48,87.96,744567.0,79.1578,79.4104,78.9233,79.3563,744567.0
2022-07-22 11:00:00,87.96,88.14,87.78,87.9,605458.0,79.3563,79.5187,79.1939,79.3022,605458.0
2022-07-22 11:30:00,87.91,88.01,87.61,87.9,590441.0,79.3112,79.4014,79.0405,79.3022,590441.0
2022-07-22 12:00:00,87.9,88.12,87.76,87.86,475295.0,79.3022,79.5006,79.1759,79.2661,475295.0
2022-07-22 12:30:00,87.87,88.06,87.68,87.75,416757.0,79.2751,79.4465,79.1037,79.1668,416757.0
2022-07-22 13:00:00,87.75,87.76,87.25,87.34,440547.0,79.1668,79.1759,78.7157,78.7969,440547.0
2022-07-22 13:30:00,87.34,87.35,86.98,87.16,680285.0,78.7969,78.806,78.4722,78.6346,680285.0
2022-07-22 14:00:00,87.17,87.17,86.63,87.02,910837.0,78.6436,78.6436,78.1564,78.5082,910837.0
2022-07-22 14:30:00,87.02,87.16,86.85,87.06,461636.0,78.5082,78.6346,78.3549,78.5443,461636.0
2022-07-22 15:00:00,87.06,87.3,86.96,87.2,551360.0,78.5443,78.7609,78.4541,78.6706,551360.0
2022-07-22 15:30:00,87.2,87.28,86.79,87.12,1472881.0,78.6706,78.7428,78.3007,78.5985,1472881.0
2022-07-25 09:30:00,88.16,88.65,87.42,88.05,2297115.0,79.5367,79.9788,78.8691,79.4375,2297115.0
2022-07-25 10:00:00,88.05,88.69,87.85,88.46,1102248.0,79.4375,80.0149,79.2571,79.8074,1102248.0
2022-07-25 10:30:00,88.48,89.03,88.13,88.85,942628.0,79.8254,80.3216,79.5097,80.1592,942628.0
2022-07-25 11:00:00,88.86,89.72,88.81,89.62,905042.0,80.1683,80.9441,80.1232,80.8539,905042.0
2022-07-25 11:30:00,89.61,89.76,89.42,89.7,614936.0,80.8449,80.9802,80.6735,80.9261,614936.0
2022-07-25 12:00:00,89.7,89.8,89.18,89.4,648001.0,80.9261,81.0163,80.457,80.6554,648001.0
2022-07-25 12:30:00,89.4,89.73,89.37,89.66,484937.0,80.6554,80.9532,80.6284,80.89,484937.0
2022-07-25 13:00:00,89.66,89.89,89.53,89.67,479090.0,80.89,81.0975,80.7727,80.899,479090.0
2022-07-25 13:30:00,89.67,89.73,89.44,89.52,415901.0,80.899,80.9532,80.6915,80.7637,415901.0
2022-07-25 14:00:00,89.51,89.85,89.45,89.76,560928.0,80.7547,81.0614,80.7006,80.9802,560928.0
2022-07-25 14:30:00,89.77,89.94,89.68,89.93,580648.0,80.9893,81.1426,80.9081,81.1336,580648.0
2022-07-25 15:00:00,89.93,90.13,89.7,89.71,1347254.0,81.1336,81.314,80.9261,80.9351,1347254.0
2022-07-25 15:30:00,89.7,90.03,89.62,89.97,1755815.0,80.9261,81.2238,80.8539,81.1697,1755815.0
2022-07-26 09:30:00,91.13,91.28,90.25,90.61,2095732.0,82.2162,82.3516,81.4223,81.7471,2095732.0
2022-07-26 10:00:00,90.61,90.64,89.7,90.2,1048452.0,81.7471,81.7742,80.9261,81.3772,1048452.0
2022-07-26 10:30:00,90.22,90.36,89.84,90.1,682378.0,81.3952,81.5215,81.0524,81.287,682378.0
2022-07-26 11:00:00,90.11,90.2,89.3,89.45,694811.0,81.296,81.3772,80.5652,80.7006,694811.0
2022-07-26 11:30:00,89.44,89.53,89.09,89.24,693142.0,80.6915,80.7727,80.3758,80.5111,693142.0
2022-07-26 12:00:00,89.24,89.29,89.0,89.17,602510.0,80.5111,80.5562,80.2946,80.4479,602510.0
2022-07-26 12:30:00,89.18,89.57,89.14,89.38,636230.0,80.457,80.8088,80.4209,80.6374,636230.0
2022-07-26 13:00:00,89.38,89.91,89.32,89.9,639770.0,80.6374,81.1156,80.5833,81.1065,639770.0
2022-07-26 13:30:00,89.89,89.9,89.67,89.84,400175.0,81.0975,81.1065,80.899,81.0524,400175.0
2022-07-26 14:00:00,89.83,90.05,89.42,89.45,748223.0,81.0434,81.2419,80.6735,80.7006,748223.0
2022-07-26 14:30:00,89.45,89.5,89.15,89.37,571010.0,80.7006,80.7457,80.4299,80.6284,571010.0
2022-07-26 15:00:00,89.37,89.55,89.3,89.53,685908.0,80.6284,80.7908,80.5652,80.7727,685908.0
2022-07-26 15:30:00,89.53,89.86,89.41,89.59,1300560.0,80.7727,81.0705,80.6645,80.8269,1300560.0
2022-07-27 09:30:00,90.28,90.86,89.91,89.93,1569576.0,81.4494,81.9726,81.1156,81.1336,1569576.0
2022-07-27 10:00:00,89.96,90.16,89.4,89.7,1206480.0,81.1607,81.3411,80.6554,80.9261,1206480.0
2022-07-27 10:30:00,89.7,90.9,89.69,90.83,954357.0,80.9261,82.0087,80.9171,81.9456,954357.0
2022-07-27 11:00:00,90.83,90.97,90.46,90.68,712431.0,81.9456,82.0719,81.6118,81.8102,712431.0
2022-07-27 11:30:00,90.68,90.85,90.48,90.73,509866.0,81.8102,81.9636,81.6298,81.8554,509866.0
2022-07-27 12:00:00,90.74,90.82,90.48,90.53,500235.0,81.8644,81.9366,81.6298,81.6749,500235.0
2022-07-27 12:30:00,90.53,90.8,90.3,90.55,596605.0,81.6749,81.9185,81.4674,81.693,596605.0
2022-07-27 13:00:00,90.55,90.71,90.4,90.47,519940.0,81.693,81.8373,81.5576,81.6208,519940.0
2022-07-27 13:30:00,90.47,90.8,90.45,90.72,444614.0,81.6208,81.9185,81.6027,81.8463,444614.0
2022-07-27 14:00:00,90.73,91.03,90.53,90.68,783746.0,81.8554,82.126,81.6749,81.8102,783746.0
2022-07-27 14:30:00,90.68,91.79,90.33,91.28,1570814.0,81.8102,82.8117,81.4945,82.3516,1570814.0
2022-07-27 15:00:00,91.3,91.82,91.17,91.82,1031939.0,82.3696,82.8387,82.2523,82.8387,1031939.0
2022-07-27 15:30:00,91.82,92.0,91.51,91.55,2214567.0,82.8387,83.0011,82.5591,82.5951,2214567.0
2022-07-28 09:30:00,92.18,93.1,91.8,92.12,2405927.0,83.1635,83.9935,82.8207,83.1094,2405927.0
2022-07-28 10:00:00,92.13,92.64,91.01,91.22,1419667.0,83.1184,83.5785,82.108,82.2974,1419667.0
2022-07-28 10:30:00,91.23,91.97,91.01,91.68,922181.0,82.3064,82.9741,82.108,82.7124,922181.0
2022-07-28 11:00:00,91.69,92.18,91.46,92.17,875935.0,82.7215,83.1635,82.514,83.1545,875935.0
2022-07-28 11:30:00,92.16,92.78,91.93,92.49,849970.0,83.1455,83.7048,82.938,83.4432,849970.0
2022-07-28 12:00:00,92.49,92.75,92.32,92.72,696352.0,83.4432,83.6778,83.2898,83.6507,696352.0
2022-07-28 12:30:00,92.72,92.72,92.29,92.53,696700.0,83.6507,83.6507,83.2628,83.4793,696700.0
2022-07-28 13:00:00,92.53,92.55,91.93,92.16,664546.0,83.4793,83.4973,82.938,83.1455,664546.0
2022-07-28 13:30:00,92.17,92.72,92.09,92.65,811285.0,83.1545,83.6507,83.0823,83.5876,811285.0
2022-07-28 14:00:00,92.65,92.74,92.37,92.43,913191.0,83.5876,83.6688,83.3349,83.3891,913191.0
2022-07-28 14:30:00,92.43,92.64,92.31,92.62,728437.0,83.3891,83.5785,83.2808,83.5605,728437.0
2022-07-28 15:00:00,92.62,93.1,92.59,93.07,926236.0,83.5605,83.9935,83.5334,83.9665,926236.0
2022-07-28 15:30:00,93.08,93.25,92.6,92.69,2622398.0,83.9755,84.1289,83.5424,83.6236,2622398.0
2022-07-29 09:30:00,94.45,96.32,94.1,95.19,4305117.0,85.2115,86.8986,84.8957,85.8791,4305117.0
2022-07-29 10:00:00,95.19,97.52,95.11,97.09,2908670.0,85.8791,87.9812,85.8069,87.5933,2908670.0
2022-07-29 10:30:00,97.09,97.16,96.1,96.5,1973205.0,87.5933,87.6564,86.7001,87.061,1973205.0
2022-07-29 11:00:00,96.5,96.58,95.93,96.19,1261426.0,87.061,87.1331,86.5467,86.7813,1261426.0
2022-07-29 11:30:00,96.18,96.77,96.01,96.63,856010.0,86.7723,87.3046,86.6189,87.1783,856010.0
2022-07-29 12:00:00,96.62,96.95,96.52,96.63,1222554.0,87.1692,87.467,87.079,87.1783,1222554.0
2022-07-29 12:30:00,96.64,96.75,96.25,96.64,917050.0,87.1873,87.2865,86.8354,87.1873,917050.0
2022-07-29 13:00:00,96.64,96.74,96.47,96.53,638438.0,87.1873,87.2775,87.0339,87.088,638438.0
2022-07-29 13:30:00,96.53,96.81,96.52,96.62,756454.0,87.088,87.3406,87.079,87.1692,756454.0
2022-07-29 14:00:00,96.63,96.87,96.48,96.79,974708.0,87.1783,87.3948,87.0429,87.3226,974708.0
2022-07-29 14:30:00,96.79,96.99,96.67,96.99,701546.0,87.3226,87.503,87.2143,87.503,701546.0
2022-07-29 15:00:00,96.98,97.15,96.88,97.0,1082646.0,87.494,87.6474,87.4038,87.5121,1082646.0
2022-07-29 15:30:00,96.99,97.34,96.76,96.97,2467493.0,87.503,87.8188,87.2955,87.485,2467493.0
2022-08-01 09:30:00,94.79,95.35,93.68,94.95,2712858.0,85.5182,86.0235,84.5168,85.6626,2712858.0
2022-08-01 10:00:00,94.93,95.24,94.06,94.15,1359117.0,85.6445,85.9242,84.8596,84.9408,1359117.0
2022-08-01 10:30:00,94.17,94.97,94.11,94.59,1015892.0,84.9589,85.6806,84.9047,85.3378,1015892.0
2022-08-01 11:00:00,94.6,95.12,94.15,94.53,838427.0,85.3468,85.816,84.9408,85.2837,838427.0
2022-08-01 11:30:00,94.53,94.69,94.29,94.52,653201.0,85.2837,85.428,85.0671,85.2746,653201.0
2022-08-01 12:00:00,94.51,94.99,94.45,94.63,683822.0,85.2656,85.6987,85.2115,85.3739,683822.0
2022-08-01 12:30:00,94.63,94.64,93.7,94.17,1620456.0,85.3739,85.3829,84.5348,84.9589,1620456.0
2022-08-01 13:00:00,94.17,94.18,93.23,93.24,965872.0,84.9589,84.9679,84.1108,84.1198,965872.0
2022-08-01 13:30:00,93.23,93.73,93.23,93.72,781448.0,84.1108,84.5619,84.1108,84.5529,781448.0
2022-08-01 14:00:00,93.72,94.34,93.58,94.31,1127557.0,84.5529,85.1122,84.4266,85.0852,1127557.0
2022-08-01 14:30:00,94.31,94.68,94.16,94.59,881765.0,85.0852,85.419,84.9499,85.3378,881765.0
2022-08-01 15:00:00,94.6,94.99,94.37,94.63,750115.0,85.3468,85.6987,85.1393,85.3739,750115.0
2022-08-01 15:30:00,94.63,94.84,94.4,94.5,1798216.0,85.3739,85.5633,85.1664,85.2566,1798216.0
2022-08-02 09:30:00,94.69,95.2,94.13,94.47,2279980.0,85.428,85.8881,84.9228,85.2295,2279980.0
2022-08-02 10:00:00,94.46,94.68,93.82,94.37,1258999.0,85.2205,85.419,84.6431,85.1393,1258999.0
2022-08-02 10:30:00,94.37,94.97,93.96,94.45,982831.0,85.1393,85.6806,84.7694,85.2115,982831.0
2022-08-02 11:00:00,94.45,94.84,94.29,94.78,708158.0,85.2115,85.5633,85.0671,85.5092,708158.0
2022-08-02 11:30:00,94.78,95.19,94.62,94.87,792054.0,85.5092,85.8791,85.3649,85.5904,792054.0
2022-08-02 12:00:00,94.88,95.06,94.76,94.83,554765.0,85.5994,85.7618,85.4912,85.5543,554765.0
2022-08-02 12:30:00,94.83,95.06,94.75,94.89,453235.0,85.5543,85.7618,85.4821,85.6085,453235.0
2022-08-02 13:00:00,94.9,95.06,94.69,94.7,464586.0,85.6175,85.7618,85.428,85.437,464586.0
2022-08-02 13:30:00,94.69,94.69,94.1,94.29,719559.0,85.428,85.428,84.8957,85.0671,719559.0
2022-08-02 14:00:00,94.29,94.66,94.2,94.59,643262.0,85.0671,85.4009,84.9859,85.3378,643262.0
2022-08-02 14:30:00,94.59,94.81,94.41,94.47,567406.0,85.3378,85.5363,85.1754,85.2295,567406.0
2022-08-02 15:00:00,94.48,94.5,94.14,94.43,680014.0,85.2386,85.2566,84.9318,85.1934,680014.0
2022-08-02 15:30:00,94.43,94.57,94.0,94.09,1792885.0,85.1934,85.3198,84.8055,84.8867,1792885.0
2022-08-03 09:30:00,94.42,94.42,93.3,94.07,1710901.0,85.1844,85.1844,84.174,84.8687,1710901.0
2022-08-03 10:00:00,94.06,94.06,93.21,93.72,1605624.0,84.8596,84.8596,84.0928,84.5529,1605624.0
2022-08-03 10:30:00,93.7,93.77,92.26,92.39,1533456.0,84.5348,84.598,83.2357,83.353,1533456.0
2022-08-03 11:00:00,92.4,92.69,92.05,92.29,931832.0,83.362,83.6236,83.0462,83.2628,931832.0
2022-08-03 11:30:00,92.27,92.58,91.76,91.77,1214404.0,83.2447,83.5244,82.7846,82.7936,1214404.0
2022-08-03 12:00:00,91.77,91.88,91.52,91.55,1060455.0,82.7936,82.8929,82.5681,82.5951,1060455.0
2022-08-03 12:30:00,91.54,91.91,91.45,91.7,1008052.0,82.5861,82.9199,82.5049,82.7305,1008052.0
2022-08-03 13:00:00,91.7,91.88,90.79,91.29,1392140.0,82.7305,82.8929,81.9095,82.3606,1392140.0
2022-08-03 13:30:00,91.3,92.05,91.27,91.91,745945.0,82.3696,83.0462,82.3425,82.9199,745945.0
2022-08-03 14:00:00,91.9,92.23,91.74,91.79,683733.0,82.9109,83.2086,82.7666,82.8117,683733.0
2022-08-03 14:30:00,91.79,91.92,91.62,91.81,550828.0,82.8117,82.929,82.6583,82.8297,550828.0
2022-08-03 15:00:00,91.81,92.15,91.79,92.02,814395.0,82.8297,83.1365,82.8117,83.0192,814395.0
2022-08-03 15:30:00,92.03,92.11,90.85,91.04,4120110.0,83.0282,83.1004,81.9636,82.135,4120110.0
2022-08-04 09:30:00,90.31,90.34,88.19,88.83,3192588.0,81.4764,81.5035,79.5638,80.1412,3192588.0
2022-08-04 10:00:00,88.85,89.84,88.75,89.44,1596113.0,80.1592,81.0524,80.069,80.6915,1596113.0
2022-08-04 10:30:00,89.43,89.59,88.53,88.58,1657114.0,80.6825,80.8269,79.8705,79.9157,1657114.0
2022-08-04 11:00:00,88.59,88.75,88.22,88.54,1373573.0,79.9247,80.069,79.5909,79.8796,1373573.0
2022-08-04 11:30:00,88.54,88.95,88.39,88.63,1397457.0,79.8796,80.2495,79.7442,79.9608,1397457.0
2022-08-04 12:00:00,88.64,88.75,88.37,88.68,1115238.0,79.9698,80.069,79.7262,80.0059,1115238.0
2022-08-04 12:30:00,88.69,88.94,88.41,88.75,1281379.0,80.0149,80.2404,79.7623,80.069,1281379.0
2022-08-04 13:00:00,88.75,89.32,88.72,89.2,859063.0,80.069,80.5833,80.042,80.475,859063.0
2022-08-04 13:30:00,89.2,89.28,88.96,88.99,710091.0,80.475,80.5472,80.2585,80.2856,710091.0
2022-08-04 14:00:00,89.0,89.21,88.86,89.18,601525.0,80.2946,80.484,80.1683,80.457,601525.0
2022-08-04 14:30:00,89.18,89.33,88.82,88.83,843688.0,80.457,80.5923,80.1322,80.1412,843688.0
2022-08-04 15:00:00,88.83,88.83,88.06,88.17,1832290.0,80.1412,80.1412,79.4465,79.5458,1832290.0
2022-08-04 15:30:00,88.17,88.2,86.43,87.2,5640005.0,79.5458,79.5728,77.976,78.6706,5640005.0
2022-08-05 09:30:00,86.36,89.2,86.28,89.18,2742435.0,77.9128,80.475,77.8406,80.457,2742435.0
2022-08-05 10:00:00,89.19,89.69,88.74,89.07,1286999.0,80.466,80.9171,80.06,80.3577,1286999.0
2022-08-05 10:30:00,89.08,89.56,88.95,89.29,985042.0,80.3667,80.7998,80.2495,80.5562,985042.0
2022-08-05 11:00:00,89.3,89.43,88.63,88.64,838225.0,80.5652,80.6825,79.9608,79.9698,838225.0
2022-08-05 11:30:00,88.64,88.96,88.6,88.85,704168.0,79.9698,80.2585,79.9337,80.1592,704168.0
2022-08-05 12:00:00,88.85,89.03,88.59,88.74,816940.0,80.1592,80.3216,79.9247,80.06,816940.0
2022-08-05 12:30:00,88.73,89.2,88.58,89.06,584507.0,80.051,80.475,79.9157,80.3487,584507.0
2022-08-05 13:00:00,89.05,89.32,88.92,89.11,557044.0,80.3397,80.5833,80.2224,80.3938,557044.0
2022-08-05 13:30:00,89.11,89.26,88.87,89.19,412514.0,80.3938,80.5291,80.1773,80.466,412514.0
2022-08-05 14:00:00,89.19,89.31,88.92,88.99,439921.0,80.466,80.5743,80.2224,80.2856,439921.0
2022-08-05 14:30:00,88.98,89.03,88.71,88.83,465415.0,80.2765,80.3216,80.0329,80.1412,465415.0
2022-08-05 15:00:00,88.82,89.06,88.82,89.03,607641.0,80.1322,80.3487,80.1322,80.3216,607641.0
2022-08-05 15:30:00,89.03,89.05,88.41,88.45,1799687.0,80.3216,80.3397,79.7623,79.7984,1799687.0
2022-08-08 09:30:00,88.61,89.08,88.22,88.8,1536646.0,79.9427,80.3667,79.5909,80.1141,1536646.0
2022-08-08 10:00:00,88.8,89.27,88.63,88.73,846590.0,80.1141,80.5382,79.9608,80.051,846590.0
2022-08-08 10:30:00,88.71,89.18,88.45,89.15,698612.0,80.0329,80.457,79.7984,80.4299,698612.0
2022-08-08 11:00:00,89.15,89.6,89.15,89.54,719428.0,80.4299,80.8359,80.4299,80.7818,719428.0
2022-08-08 11:30:00,89.54,89.55,89.0,89.38,634086.0,80.7818,80.7908,80.2946,80.6374,634086.0
2022-08-08 12:00:00,89.39,89.58,89.04,89.18,513744.0,80.6464,80.8178,80.3307,80.457,513744.0
2022-08-08 12:30:00,89.18,89.36,89.0,89.21,498860.0,80.457,80.6194,80.2946,80.484,498860.0
2022-08-08 13:00:00,89.2,89.47,89.12,89.18,432744.0,80.475,80.7186,80.4028,80.457,432744.0
2022-08-08 13:30:00,89.19,89.4,89.14,89.37,394976.0,80.466,80.6554,80.4209,80.6284,394976.0
2022-08-08 14:00:00,89.37,89.57,89.2,89.42,514449.0,80.6284,80.8088,80.475,80.6735,514449.0
2022-08-08 14:30:00,89.42,89.5,88.95,89.17,550994.0,80.6735,80.7457,80.2495,80.4479,550994.0
2022-08-08 15:00:00,89.17,89.39,89.1,89.26,500386.0,80.4479,80.6464,80.3848,80.5291,500386.0
2022-08-08 15:30:00,89.26,89.29,88.86,88.93,1227511.0,80.5291,80.5562,80.1683,80.2314,1227511.0
2022-08-09 09:30:00,90.05,91.54,89.95,91.3,2303131.0,81.2419,82.5861,81.1517,82.3696,2303131.0
2022-08-09 10:00:00,91.29,91.61,90.85,91.32,1262304.0,82.3606,82.6493,81.9636,82.3876,1262304.0
2022-08-09 10:30:00,91.32,91.37,90.8,90.84,877452.0,82.3876,82.4328,81.9185,81.9546,877452.0
2022-08-09 11:00:00,90.85,91.19,90.62,90.86,887478.0,81.9636,82.2704,81.7561,81.9726,887478.0
2022-08-09 11:30:00,90.86,90.9,90.39,90.58,741137.0,81.9726,82.0087,81.5486,81.72,741137.0
2022-08-09 12:00:00,90.58,90.87,90.44,90.82,681808.0,81.72,81.9817,81.5937,81.9366,681808.0
2022-08-09 12:30:00,90.82,90.94,90.48,90.61,477779.0,81.9366,82.0448,81.6298,81.7471,477779.0
2022-08-09 13:00:00,90.6,91.06,90.57,91.04,391784.0,81.7381,82.1531,81.711,82.135,391784.0
2022-08-09 13:30:00,91.04,91.11,90.83,91.04,430846.0,82.135,82.1982,81.9456,82.135,430846.0
2022-08-09 14:00:00,91.03,91.21,90.65,90.68,488686.0,82.126,82.2884,81.7832,81.8102,488686.0
2022-08-09 14:30:00,90.67,90.74,90.48,90.49,459866.0,81.8012,81.8644,81.6298,81.6388,459866.0
2022-08-09 15:00:00,90.49,90.88,90.4,90.8,634246.0,81.6388,81.9907,81.5576,81.9185,634246.0
2022-08-09 15:30:00,90.8,90.81,90.38,90.6,1194692.0,81.9185,81.9275,81.5396,81.7381,1194692.0
2022-08-10 09:30:00,90.68,90.82,89.75,89.91,1510008.0,81.8102,81.9366,80.9712,81.1156,1510008.0
2022-08-10 10:00:00,89.91,90.13,89.18,89.66,1278272.0,81.1156,81.314,80.457,80.89,1278272.0
2022-08-10 10:30:00,89.64,90.86,89.55,90.83,1192291.0,80.872,81.9726,80.7908,81.9456,1192291.0
2022-08-10 11:00:00,90.84,91.25,90.68,91.09,746835.0,81.9546,82.3245,81.8102,82.1801,746835.0
2022-08-10 11:30:00,91.09,91.29,90.83,91.08,706301.0,82.1801,82.3606,81.9456,82.1711,706301.0
2022-08-10 12:00:00,91.08,91.39,91.07,91.39,787922.0,82.1711,82.4508,82.1621,82.4508,787922.0
2022-08-10 12:30:00,91.38,91.51,91.22,91.42,559313.0,82.4418,82.5591,82.2974,82.4779,559313.0
2022-08-10 13:00:00,91.43,91.63,91.39,91.47,553728.0,82.4869,82.6673,82.4508,82.523,553728.0
2022-08-10 13:30:00,91.47,91.79,91.46,91.7,488116.0,82.523,82.8117,82.514,82.7305,488116.0
2022-08-10 14:00:00,91.71,91.8,91.15,91.2,680805.0,82.7395,82.8207,82.2343,82.2794,680805.0
2022-08-10 14:30:00,91.2,91.3,90.92,90.97,696478.0,82.2794,82.3696,82.0268,82.0719,696478.0
2022-08-10 15:00:00,90.97,91.32,90.93,91.31,779642.0,82.0719,82.3876,82.0358,82.3786,779642.0
2022-08-10 15:30:00,91.31,91.56,91.17,91.44,1778903.0,82.3786,82.6042,82.2523,82.4959,1778903.0
2022-08-11 09:30:00,91.84,92.6,91.82,91.83,2056610.0,83.6392,84.3313,83.621,83.6301,2056610.0
2022-08-11 10:00:00,91.83,91.89,91.43,91.56,878872.0,83.6301,83.6847,83.2658,83.3842,878872.0
2022-08-11 10:30:00,91.57,92.43,91.48,92.21,739692.0,83.3933,84.1765,83.3114,83.9762,739692.0
2022-08-11 11:00:00,92.22,92.72,92.15,92.54,1005237.0,83.9853,84.4406,83.9215,84.2767,1005237.0
2022-08-11 11:30:00,92.53,92.63,92.3,92.56,557478.0,84.2676,84.3587,84.0581,84.2949,557478.0
2022-08-11 12:00:00,92.56,92.97,92.56,92.95,785819.0,84.2949,84.6683,84.2949,84.6501,785819.0
2022-08-11 12:30:00,92.96,93.34,92.92,93.34,781984.0,84.6592,85.0053,84.6228,85.0053,781984.0
2022-08-11 13:00:00,93.34,93.91,93.34,93.89,952494.0,85.0053,85.5244,85.0053,85.5062,952494.0
2022-08-11 13:30:00,93.89,94.15,93.8,93.93,1078687.0,85.5062,85.7429,85.4242,85.5426,1078687.0
2022-08-11 14:00:00,93.94,94.3,93.79,94.1,937359.0,85.5517,85.8795,85.4151,85.6974,937359.0
2022-08-11 14:30:00,94.09,94.15,93.41,93.6,852612.0,85.6883,85.7429,85.069,85.242,852612.0
2022-08-11 15:00:00,93.58,93.65,93.24,93.42,827288.0,85.2238,85.2876,84.9142,85.0781,827288.0
2022-08-11 15:30:00,93.41,93.49,92.92,93.2,1918689.0,85.069,85.1419,84.6228,84.8778,1918689.0
2022-08-12 09:30:00,92.48,93.34,92.11,93.0,1415733.0,84.2221,85.0053,83.8851,84.6956,1415733.0
2022-08-12 10:00:00,92.99,92.99,92.42,92.71,1050696.0,84.6865,84.6865,84.1674,84.4315,1050696.0
2022-08-12 10:30:00,92.74,93.0,92.41,92.72,560900.0,84.4588,84.6956,84.1583,84.4406,560900.0
2022-08-12 11:00:00,92.74,93.07,92.55,92.58,509711.0,84.4588,84.7594,84.2858,84.3131,509711.0
2022-08-12 11:30:00,92.57,92.88,92.48,92.87,583425.0,84.304,84.5863,84.2221,84.5772,583425.0
2022-08-12 12:00:00,92.87,93.09,92.78,93.09,470411.0,84.5772,84.7776,84.4953,84.7776,470411.0
2022-08-12 12:30:00,93.09,93.34,93.0,93.32,484658.0,84.7776,85.0053,84.6956,84.987,484658.0
2022-08-12 13:00:00,93.33,93.4,93.04,93.17,414685.0,84.9962,85.0599,84.7321,84.8504,414685.0
2022-08-12 13:30:00,93.17,93.45,93.17,93.44,382104.0,84.8504,85.1054,84.8504,85.0963,382104.0
2022-08-12 14:00:00,93.45,93.63,93.34,93.55,551866.0,85.1054,85.2694,85.0053,85.1965,551866.0
2022-08-12 14:30:00,93.55,93.78,93.52,93.61,455538.0,85.1965,85.406,85.1692,85.2512,455538.0
2022-08-12 15:00:00,93.61,93.69,93.37,93.54,716378.0,85.2512,85.324,85.0326,85.1874,716378.0
2022-08-12 15:30:00,93.53,94.02,93.47,93.99,1598129.0,85.1783,85.6245,85.1237,85.5972,1598129.0
2022-08-15 09:30:00,90.53,90.89,89.66,90.17,2292980.0,82.4462,82.774,81.6539,82.1183,2292980.0
2022-08-15 10:00:00,90.18,90.55,89.81,90.33,1177874.0,82.1274,82.4644,81.7905,82.264,1177874.0
2022-08-15 10:30:00,90.34,91.09,90.26,90.96,1010377.0,82.2731,82.9562,82.2003,82.8378,1010377.0
2022-08-15 11:00:00,90.97,91.67,90.96,91.6,922768.0,82.8469,83.4844,82.8378,83.4206,922768.0
2022-08-15 11:30:00,91.59,92.3,91.29,92.2,736531.0,83.4115,84.0581,83.1383,83.9671,736531.0
2022-08-15 12:00:00,92.2,92.52,92.15,92.36,621973.0,83.9671,84.2585,83.9215,84.1128,621973.0
2022-08-15 12:30:00,92.36,92.65,92.11,92.49,912058.0,84.1128,84.3769,83.8851,84.2312,912058.0
2022-08-15 13:00:00,92.51,92.73,92.1,92.23,607052.0,84.2494,84.4497,83.876,83.9944,607052.0
2022-08-15 13:30:00,92.23,92.27,92.03,92.15,475904.0,83.9944,84.0308,83.8122,83.9215,475904.0
2022-08-15 14:00:00,92.14,92.17,91.83,92.17,629102.0,83.9124,83.9397,83.6301,83.9397,629102.0
2022-08-15 14:30:00,92.18,92.29,91.91,91.96,508194.0,83.9488,84.049,83.703,83.7485,508194.0
2022-08-15 15:00:00,91.97,92.33,91.92,92.3,719101.0,83.7576,84.0855,83.7121,84.0581,719101.0
2022-08-15 15:30:00,92.29,92.38,92.04,92.32,1447946.0,84.049,84.131,83.8213,84.0763,1447946.0
2022-08-16 09:30:00,92.03,92.89,91.82,92.77,1788723.0,83.8122,84.5954,83.621,84.4862,1788723.0
2022-08-16 10:00:00,92.76,92.86,92.16,92.49,967095.0,84.4771,84.5681,83.9306,84.2312,967095.0
2022-08-16 10:30:00,92.47,92.56,91.68,91.73,701348.0,84.2129,84.2949,83.4935,83.539,701348.0
2022-08-16 11:00:00,91.74,91.92,91.29,91.49,636920.0,83.5481,83.7121,83.1383,83.3205,636920.0
2022-08-16 11:30:00,91.47,91.92,91.33,91.9,587183.0,83.3022,83.7121,83.1747,83.6938,587183.0
2022-08-16 12:00:00,91.9,92.2,91.64,92.14,633546.0,83.6938,83.9671,83.4571,83.9124,633546.0
2022-08-16 12:30:00,92.14,92.16,91.79,91.8,460087.0,83.9124,83.9306,83.5937,83.6028,460087.0
2022-08-16 13:00:00,91.8,91.88,91.61,91.64,432505.0,83.6028,83.6756,83.4297,83.4571,432505.0
2022-08-16 13:30:00,91.63,91.78,91.51,91.63,450051.0,83.448,83.5846,83.3387,83.448,450051.0
2022-08-16 14:00:00,91.62,91.76,91.39,91.75,687090.0,83.4389,83.5663,83.2294,83.5572,687090.0
2022-08-16 14:30:00,91.76,91.79,91.4,91.47,652555.0,83.5663,83.5937,83.2385,83.3022,652555.0
2022-08-16 15:00:00,91.46,91.86,91.4,91.75,577389.0,83.2931,83.6574,83.2385,83.5572,577389.0
2022-08-16 15:30:00,91.75,91.79,91.37,91.45,1399501.0,83.5572,83.5937,83.2112,83.284,1399501.0
2022-08-17 09:30:00,91.27,91.99,90.92,91.52,1343308.0,83.1201,83.7758,82.8014,83.3478,1343308.0
2022-08-17 10:00:00,91.52,92.26,91.31,92.02,1130533.0,83.3478,84.0217,83.1565,83.8031,1130533.0
2022-08-17 10:30:00,92.01,93.21,92.01,92.44,1379131.0,83.794,84.8869,83.794,84.1856,1379131.0
2022-08-17 11:00:00,92.46,92.47,91.79,92.07,631505.0,84.2038,84.2129,83.5937,83.8487,631505.0
2022-08-17 11:30:00,92.07,92.13,91.4,91.74,445282.0,83.8487,83.9033,83.2385,83.5481,445282.0
2022-08-17 12:00:00,91.75,92.46,91.75,92.44,499137.0,83.5572,84.2038,83.5572,84.1856,499137.0
2022-08-17 12:30:00,92.44,92.61,92.34,92.46,497523.0,84.1856,84.3404,84.0946,84.2038,497523.0
2022-08-17 13:00:00,92.46,92.71,92.37,92.62,493218.0,84.2038,84.4315,84.1219,84.3496,493218.0
2022-08-17 13:30:00,92.62,92.69,92.29,92.31,289400.0,84.3496,84.4133,84.049,84.0672,289400.0
2022-08-17 14:00:00,92.31,92.62,92.17,92.62,595084.0,84.0672,84.3496,83.9397,84.3496,595084.0
2022-08-17 14:30:00,92.62,92.77,92.3,92.31,367470.0,84.3496,84.4862,84.0581,84.0672,367470.0
2022-08-17 15:00:00,92.3,92.4,92.02,92.33,540909.0,84.0581,84.1492,83.8031,84.0855,540909.0
2022-08-17 15:30:00,92.32,92.51,92.02,92.23,1186200.0,84.0763,84.2494,83.8031,83.9944,1186200.0
2022-08-18 09:30:00,93.15,95.31,93.09,95.01,2793338.0,84.8322,86.7994,84.7776,86.5261,2793338.0
2022-08-18 10:00:00,95.01,95.11,94.15,94.62,1824479.0,86.5261,86.6172,85.7429,86.171,1824479.0
2022-08-18 10:30:00,94.63,94.95,94.4,94.41,1041678.0,86.1801,86.4715,85.9706,85.9797,1041678.0
2022-08-18 11:00:00,94.41,94.41,93.9,94.04,930927.0,85.9797,85.9797,85.5153,85.6428,930927.0
2022-08-18 11:30:00,94.03,94.43,93.83,94.25,631093.0,85.6337,85.9979,85.4515,85.834,631093.0
2022-08-18 12:00:00,94.28,94.45,94.01,94.07,457998.0,85.8613,86.0161,85.6154,85.6701,457998.0
2022-08-18 12:30:00,94.06,94.27,93.86,94.17,478982.0,85.661,85.8522,85.4788,85.7611,478982.0
2022-08-18 13:00:00,94.17,94.51,94.15,94.34,581824.0,85.7611,86.0708,85.7429,85.916,581824.0
2022-08-18 13:30:00,94.35,94.61,94.29,94.47,492415.0,85.9251,86.1619,85.8704,86.0344,492415.0
2022-08-18 14:00:00,94.46,94.6,94.22,94.28,415793.0,86.0253,86.1528,85.8067,85.8613,415793.0
2022-08-18 14:30:00,94.29,94.49,94.19,94.39,360884.0,85.8704,86.0526,85.7794,85.9615,360884.0
2022-08-18 15:00:00,94.39,94.49,94.13,94.18,566943.0,85.9615,86.0526,85.7247,85.7703,566943.0
2022-08-18 15:30:00,94.18,94.51,94.16,94.4,1782032.0,85.7703,86.0708,85.752,85.9706,1782032.0
2022-08-19 09:30:00,94.16,94.91,93.8,94.39,2177545.0,85.752,86.4351,85.4242,85.9615,2177545.0
2022-08-19 10:00:00,94.38,94.84,94.08,94.51,960311.0,85.9524,86.3713,85.6792,86.0708,960311.0
2022-08-19 10:30:00,94.5,94.79,94.34,94.72,871839.0,86.0617,86.3258,85.916,86.262,871839.0
2022-08-19 11:00:00,94.72,94.76,94.25,94.56,807653.0,86.262,86.2985,85.834,86.1163,807653.0
2022-08-19 11:30:00,94.55,94.95,94.52,94.86,682046.0,86.1072,86.4715,86.0799,86.3895,682046.0
2022-08-19 12:00:00,94.87,94.96,94.61,94.64,512725.0,86.3986,86.4806,86.1619,86.1892,512725.0
2022-08-19 12:30:00,94.64,94.93,94.63,94.89,282705.0,86.1892,86.4533,86.1801,86.4169,282705.0
2022-08-19 13:00:00,94.88,95.2,94.87,94.95,940954.0,86.4078,86.6992,86.3986,86.4715,940954.0
2022-08-19 13:30:00,94.94,94.96,94.65,94.75,599077.0,86.4624,86.4806,86.1983,86.2894,599077.0
2022-08-19 14:00:00,94.75,94.97,94.62,94.63,759715.0,86.2894,86.4897,86.171,86.1801,759715.0
2022-08-19 14:30:00,94.62,94.63,94.06,94.28,934260.0,86.171,86.1801,85.661,85.8613,934260.0
2022-08-19 15:00:00,94.28,94.49,94.14,94.2,440743.0,85.8613,86.0526,85.7338,85.7885,440743.0
2022-08-19 15:30:00,94.2,94.24,93.95,94.04,1566366.0,85.7885,85.8249,85.5608,85.6428,1566366.0
2022-08-22 09:30:00,93.42,93.53,92.01,92.13,1491431.0,85.0781,85.1783,83.794,83.9033,1491431.0
2022-08-22 10:00:00,92.15,92.7,91.86,92.22,1124705.0,83.9215,84.4224,83.6574,83.9853,1124705.0
2022-08-22 10:30:00,92.25,92.87,92.12,92.79,622608.0,84.0126,84.5772,83.8942,84.5044,622608.0
2022-08-22 11:00:00,92.79,94.32,92.71,93.98,1125376.0,84.5044,85.8978,84.4315,85.5881,1125376.0
2022-08-22 11:30:00,93.98,94.49,93.61,93.67,1033738.0,85.5881,86.0526,85.2512,85.3058,1033738.0
2022-08-22 12:00:00,93.68,94.08,93.62,93.7,628555.0,85.3149,85.6792,85.2603,85.3331,628555.0
2022-08-22 12:30:00,93.71,94.2,93.7,94.08,564740.0,85.3422,85.7885,85.3331,85.6792,564740.0
2022-08-22 13:00:00,94.08,94.08,93.32,93.38,461524.0,85.6792,85.6792,84.987,85.0417,461524.0
2022-08-22 13:30:00,93.35,93.5,93.19,93.45,442330.0,85.0144,85.151,84.8687,85.1054,442330.0
2022-08-22 14:00:00,93.44,93.88,93.43,93.81,529706.0,85.0963,85.497,85.0872,85.4333,529706.0
2022-08-22 14:30:00,93.82,93.93,93.55,93.62,449421.0,85.4424,85.5426,85.1965,85.2603,449421.0
2022-08-22 15:00:00,93.62,94.12,93.61,93.91,550628.0,85.2603,85.7156,85.2512,85.5244,550628.0
2022-08-22 15:30:00,93.91,94.1,93.65,94.07,1457074.0,85.5244,85.6974,85.2876,85.6701,1457074.0
2022-08-23 09:30:00,95.55,97.93,95.45,97.77,3804883.0,87.0179,89.1854,86.9269,89.0397,3804883.0
2022-08-23 10:00:00,97.77,98.24,97.68,97.7,2690220.0,89.0397,89.4677,88.9577,88.9759,2690220.0
2022-08-23 10:30:00,97.69,98.14,97.47,98.09,1422708.0,88.9668,89.3767,88.7665,89.3311,1422708.0
2022-08-23 11:00:00,98.1,98.17,97.51,97.84,1588994.0,89.3402,89.404,88.8029,89.1034,1588994.0
2022-08-23 11:30:00,97.84,97.98,97.19,97.77,1052155.0,89.1034,89.2309,88.5115,89.0397,1052155.0
2022-08-23 12:00:00,97.76,97.82,97.53,97.57,732914.0,89.0306,89.0852,88.8211,88.8575,732914.0
2022-08-23 12:30:00,97.56,98.07,97.44,98.02,770837.0,88.8484,89.3129,88.7392,89.2674,770837.0
2022-08-23 13:00:00,98.02,98.03,97.56,97.85,878185.0,89.2674,89.2765,88.8484,89.1125,878185.0
2022-08-23 13:30:00,97.86,98.07,97.51,97.61,767092.0,89.1217,89.3129,88.8029,88.894,767092.0
2022-08-23 14:00:00,97.61,97.73,97.41,97.42,554231.0,88.894,89.0033,88.7118,88.7209,554231.0
2022-08-23 14:30:00,97.42,97.74,97.4,97.48,507794.0,88.7209,89.0124,88.7027,88.7756,507794.0
2022-08-23 15:00:00,97.49,97.9,97.49,97.88,729712.0,88.7847,89.1581,88.7847,89.1399,729712.0
2022-08-23 15:30:00,97.89,98.41,97.83,98.0,2605523.0,89.149,89.6225,89.0943,89.2492,2605523.0
2022-08-24 09:30:00,98.01,98.79,97.61,98.54,1947213.0,89.2583,89.9686,88.894,89.7409,1947213.0
2022-08-24 10:00:00,98.54,98.97,98.41,98.72,1232172.0,89.7409,90.1325,89.6225,89.9049,1232172.0
2022-08-24 10:30:00,98.7,98.89,97.78,98.51,1499864.0,89.8866,90.0597,89.0488,89.7136,1499864.0
2022-08-24 11:00:00,98.5,98.88,97.73,97.81,1056425.0,89.7045,90.0506,89.0033,89.0761,1056425.0
2022-08-24 11:30:00,97.8,98.1,97.46,97.81,847057.0,89.067,89.3402,88.7574,89.0761,847057.0
2022-08-24 12:00:00,97.82,98.32,97.55,98.26,592316.0,89.0852,89.5406,88.8393,89.4859,592316.0
2022-08-24 12:30:00,98.27,98.35,97.36,97.54,753457.0,89.495,89.5679,88.6663,88.8302,753457.0
2022-08-24 13:00:00,97.54,97.89,97.53,97.7,450551.0,88.8302,89.149,88.8211,88.9759,450551.0
2022-08-24 13:30:00,97.7,97.79,97.39,97.7,513274.0,88.9759,89.0579,88.6936,88.9759,513274.0
2022-08-24 14:00:00,97.7,97.87,97.64,97.81,573320.0,88.9759,89.1308,88.9213,89.0761,573320.0
2022-08-24 14:30:00,97.81,97.88,97.56,97.66,508749.0,89.0761,89.1399,88.8484,88.9395,508749.0
2022-08-24 15:00:00,97.66,98.01,97.65,97.94,567688.0,88.9395,89.2583,88.9304,89.1945,567688.0
2022-08-24 15:30:00,97.94,98.7,97.92,98.57,2205673.0,89.1945,89.8866,89.1763,89.7683,2205673.0
2022-08-25 09:30:00,98.92,99.86,98.59,99.72,2415565.0,90.087,90.9431,89.7865,90.8156,2415565.0
2022-08-25 10:00:00,99.72,99.82,98.7,98.75,1784558.0,90.8156,90.9066,89.8866,89.9322,1784558.0
2022-08-25 10:30:00,98.75,98.99,98.19,98.58,988751.0,89.9322,90.1508,89.4222,89.7774,988751.0
2022-08-25 11:00:00,98.57,98.74,98.3,98.64,715217.0,89.7683,89.9231,89.5224,89.832,715217.0
2022-08-25 11:30:00,98.63,98.67,98.35,98.54,380001.0,89.8229,89.8593,89.5679,89.7409,380001.0
2022-08-25 12:00:00,98.53,98.58,98.16,98.37,419112.0,89.7318,89.7774,89.3949,89.5861,419112.0
2022-08-25 12:30:00,98.37,98.57,98.28,98.39,341137.0,89.5861,89.7683,89.5041,89.6043,341137.0
2022-08-25 13:00:00,98.38,98.66,98.27,98.43,373919.0,89.5952,89.8502,89.495,89.6408,373919.0
2022-08-25 13:30:00,98.43,98.45,98.1,98.34,531935.0,89.6408,89.659,89.3402,89.5588,531935.0
2022-08-25 14:00:00,98.35,98.52,98.15,98.29,469958.0,89.5679,89.7227,89.3858,89.5133,469958.0
2022-08-25 14:30:00,98.28,98.67,98.21,98.65,406690.0,89.5041,89.8593,89.4404,89.8411,406690.0
2022-08-25 15:00:00,98.64,98.95,98.61,98.91,737855.0,89.832,90.1143,89.8047,90.0779,737855.0
2022-08-25 15:30:00,98.92,99.2,98.77,99.16,1607797.0,90.087,90.342,89.9504,90.3056,1607797.0
2022-08-26 09:30:00,98.77,99.56,98.6,99.29,1129412.0,89.9504,90.6699,89.7956,90.424,1129412.0
2022-08-26 10:00:00,99.28,99.91,98.47,98.93,1714646.0,90.4149,90.9886,89.6772,90.0961,1714646.0
2022-08-26 10:30:00,98.92,98.93,97.86,98.56,1070288.0,90.087,90.0961,89.1217,89.7591,1070288.0
2022-08-26 11:00:00,98.55,98.55,97.42,97.75,640744.0,89.75,89.75,88.7209,89.0215,640744.0
2022-08-26 11:30:00,97.75,98.43,97.72,98.43,570628.0,89.0215,89.6408,88.9942,89.6408,570628.0
2022-08-26 12:00:00,98.43,98.47,98.09,98.22,533055.0,89.6408,89.6772,89.3311,89.4495,533055.0
2022-08-26 12:30:00,98.22,98.23,97.71,98.1,507505.0,89.4495,89.4586,88.985,89.3402,507505.0
2022-08-26 13:00:00,98.1,98.47,97.98,98.46,350752.0,89.3402,89.6772,89.2309,89.6681,350752.0
2022-08-26 13:30:00,98.45,98.81,98.37,98.69,532370.0,89.659,89.9868,89.5861,89.8775,532370.0
2022-08-26 14:00:00,98.68,98.89,98.53,98.79,598239.0,89.8684,90.0597,89.7318,89.9686,598239.0
2022-08-26 14:30:00,98.78,98.94,98.51,98.53,484294.0,89.9595,90.1052,89.7136,89.7318,484294.0
2022-08-26 15:00:00,98.52,98.54,98.22,98.43,588474.0,89.7227,89.7409,89.4495,89.6408,588474.0
2022-08-26 15:30:00,98.44,98.5,97.76,97.88,1730091.0,89.6499,89.7045,89.0306,89.1399,1730091.0
2022-08-29 09:30:00,98.18,100.91,98.14,100.84,4576245.0,89.4131,91.8993,89.3767,91.8356,4576245.0
2022-08-29 10:00:00,100.83,101.56,100.81,101.11,2317843.0,91.8264,92.4913,91.8082,92.0814,2317843.0
2022-08-29 10:30:00,101.13,101.34,100.65,100.77,1288289.0,92.0997,92.2909,91.6625,91.7718,1288289.0
2022-08-29 11:00:00,100.77,101.44,100.41,101.44,1586805.0,91.7718,92.382,91.444,92.382,1586805.0
2022-08-29 11:30:00,101.44,101.44,101.08,101.13,788042.0,92.382,92.382,92.0541,92.0997,788042.0
2022-08-29 12:00:00,101.12,101.22,100.62,101.07,615964.0,92.0906,92.1816,91.6352,92.045,615964.0
2022-08-29 12:30:00,101.06,101.1,100.61,100.97,664533.0,92.0359,92.0723,91.6261,91.9539,664533.0
2022-08-29 13:00:00,100.98,101.32,100.88,101.25,726579.0,91.9631,92.2727,91.872,92.2089,726579.0
2022-08-29 13:30:00,101.24,101.37,101.02,101.32,644160.0,92.1998,92.3182,91.9995,92.2727,644160.0
2022-08-29 14:00:00,101.33,101.38,100.86,100.87,596049.0,92.2818,92.3273,91.8538,91.8629,596049.0
2022-08-29 14:30:00,100.87,101.09,100.61,100.8,765892.0,91.8629,92.0632,91.6261,91.7991,765892.0
2022-08-29 15:00:00,100.79,100.99,100.52,100.55,750566.0,91.79,91.9722,91.5441,91.5715,750566.0
2022-08-29 15:30:00,100.55,100.79,100.05,100.12,1883274.0,91.5715,91.79,91.1161,91.1798,1883274.0
2022-08-30 09:30:00,98.36,98.62,96.19,97.08,2507274.0,89.577,89.8138,87.6008,88.4113,2507274.0
2022-08-30 10:00:00,97.09,97.31,96.4,97.05,1169913.0,88.4204,88.6208,87.792,88.384,1169913.0
2022-08-30 10:30:00,97.03,97.26,95.82,96.33,1270199.0,88.3658,88.5752,87.2638,87.7283,1270199.0
2022-08-30 11:00:00,96.33,96.86,96.19,96.57,800863.0,87.7283,88.2109,87.6008,87.9468,800863.0
2022-08-30 11:30:00,96.56,96.64,96.05,96.48,546670.0,87.9377,88.0106,87.4733,87.8649,546670.0
2022-08-30 12:00:00,96.48,96.63,95.96,96.27,561848.0,87.8649,88.0015,87.3913,87.6736,561848.0
2022-08-30 12:30:00,96.28,96.46,95.93,96.37,557924.0,87.6827,87.8467,87.364,87.7647,557924.0
2022-08-30 13:00:00,96.37,96.6,96.07,96.41,492590.0,87.7647,87.9742,87.4915,87.8011,492590.0
2022-08-30 13:30:00,96.42,96.78,96.09,96.55,675837.0,87.8102,88.1381,87.5097,87.9286,675837.0
2022-08-30 14:00:00,96.58,96.67,96.25,96.28,512555.0,87.956,88.0379,87.6554,87.6827,512555.0
2022-08-30 14:30:00,96.28,96.4,95.95,96.02,483657.0,87.6827,87.792,87.3822,87.446,483657.0
2022-08-30 15:00:00,96.03,96.48,95.94,96.25,700819.0,87.4551,87.8649,87.3731,87.6554,700819.0
2022-08-30 15:30:00,96.25,96.59,96.06,96.3,1807407.0,87.6554,87.9651,87.4824,87.701,1807407.0
2022-08-31 09:30:00,94.03,95.12,93.59,94.39,1968065.0,85.6337,86.6263,85.2329,85.9615,1968065.0
2022-08-31 10:00:00,94.38,95.57,94.05,95.16,1146812.0,85.9524,87.0361,85.6519,86.6627,1146812.0
2022-08-31 10:30:00,95.18,96.09,94.75,95.62,966177.0,86.681,87.5097,86.2894,87.0817,966177.0
2022-08-31 11:00:00,95.67,96.28,95.24,95.92,717044.0,87.1272,87.6827,86.7356,87.3549,717044.0
2022-08-31 11:30:00,95.89,96.61,95.86,96.57,655029.0,87.3276,87.9833,87.3002,87.9468,655029.0
2022-08-31 12:00:00,96.58,96.78,96.31,96.43,701327.0,87.956,88.1381,87.7101,87.8193,701327.0
2022-08-31 12:30:00,96.45,96.57,96.22,96.5,461402.0,87.8376,87.9468,87.6281,87.8831,461402.0
2022-08-31 13:00:00,96.49,96.84,96.3,96.61,548382.0,87.874,88.1927,87.701,87.9833,548382.0
2022-08-31 13:30:00,96.63,96.79,96.27,96.34,378597.0,88.0015,88.1472,87.6736,87.7374,378597.0
2022-08-31 14:00:00,96.33,96.41,95.87,95.89,428038.0,87.7283,87.8011,87.3093,87.3276,428038.0
2022-08-31 14:30:00,95.89,95.99,95.56,95.8,440090.0,87.3276,87.4186,87.027,87.2456,440090.0
2022-08-31 15:00:00,95.79,96.09,95.63,95.82,594049.0,87.2365,87.5097,87.0908,87.2638,594049.0
2022-08-31 15:30:00,95.82,96.04,95.55,95.6,1606335.0,87.2638,87.4642,87.0179,87.0635,1606335.0
2022-09-01 09:30:00,94.53,95.07,92.82,93.09,2103056.0,86.089,86.5808,84.5317,84.7776,2103056.0
2022-09-01 10:00:00,93.07,94.08,92.3,93.96,1233028.0,84.7594,85.6792,84.0581,85.5699,1233028.0
2022-09-01 10:30:00,93.95,94.17,93.31,93.63,874478.0,85.5608,85.7611,84.9779,85.2694,874478.0
2022-09-01 11:00:00,93.64,94.37,93.56,93.93,879419.0,85.2785,85.9433,85.2056,85.5426,879419.0
2022-09-01 11:30:00,93.94,94.36,93.84,94.23,562906.0,85.5517,85.9342,85.4606,85.8158,562906.0
2022-09-01 12:00:00,94.25,94.4,93.9,93.97,510818.0,85.834,85.9706,85.5153,85.579,510818.0
2022-09-01 12:30:00,93.97,93.99,93.23,93.24,532053.0,85.579,85.5972,84.9051,84.9142,532053.0
2022-09-01 13:00:00,93.25,93.88,93.08,93.82,567911.0,84.9233,85.497,84.7685,85.4424,567911.0
2022-09-01 13:30:00,93.82,93.86,93.53,93.54,435567.0,85.4424,85.4788,85.1783,85.1874,435567.0
2022-09-01 14:00:00,93.55,94.13,93.39,94.12,535208.0,85.1965,85.7247,85.0508,85.7156,535208.0
2022-09-01 14:30:00,94.13,94.27,93.88,93.89,441675.0,85.7247,85.8522,85.497,85.5062,441675.0
2022-09-01 15:00:00,93.87,94.11,93.52,93.6,642966.0,85.4879,85.7065,85.1692,85.242,642966.0
2022-09-01 15:30:00,93.59,93.94,93.25,93.87,1683764.0,85.2329,85.5517,84.9233,85.4879,1683764.0
2022-09-02 09:30:00,96.35,96.51,95.11,95.59,2130607.0,87.7465,87.8922,86.6172,87.0544,2130607.0
2022-09-02 10:00:00,95.59,96.74,95.15,96.52,1274651.0,87.0544,88.1017,86.6536,87.9013,1274651.0
2022-09-02 10:30:00,96.51,96.74,96.31,96.45,975681.0,87.8922,88.1017,87.7101,87.8376,975681.0
2022-09-02 11:00:00,96.46,96.6,96.09,96.28,829362.0,87.8467,87.9742,87.5097,87.6827,829362.0
2022-09-02 11:30:00,96.29,96.6,96.18,96.5,668050.0,87.6918,87.9742,87.5917,87.8831,668050.0
2022-09-02 12:00:00,96.51,96.79,96.23,96.48,872607.0,87.8922,88.1472,87.6372,87.8649,872607.0
2022-09-02 12:30:00,96.47,96.48,96.08,96.1,710140.0,87.8558,87.8649,87.5006,87.5188,710140.0
2022-09-02 13:00:00,96.1,96.2,95.46,95.63,957559.0,87.5188,87.6099,86.936,87.0908,957559.0
2022-09-02 13:30:00,95.61,95.81,95.25,95.46,856131.0,87.0726,87.2547,86.7447,86.936,856131.0
2022-09-02 14:00:00,95.47,96.0,95.45,95.79,715896.0,86.9451,87.4277,86.9269,87.2365,715896.0
2022-09-02 14:30:00,95.78,96.1,95.66,95.82,511856.0,87.2274,87.5188,87.1181,87.2638,511856.0
2022-09-02 15:00:00,95.82,96.25,95.78,95.93,723945.0,87.2638,87.6554,87.2274,87.364,723945.0
2022-09-02 15:30:00,95.93,95.96,95.24,95.6,1761194.0,87.364,87.3913,86.7356,87.0635,1761194.0
2022-09-06 09:30:00,96.16,96.59,95.18,95.64,1628120.0,87.5735,87.9651,86.681,87.0999,1628120.0
2022-09-06 10:00:00,95.64,95.81,94.58,94.95,1132905.0,87.0999,87.2547,86.1345,86.4715,1132905.0
2022-09-06 10:30:00,94.94,95.54,94.64,95.27,1263829.0,86.4624,87.0088,86.1892,86.7629,1263829.0
2022-09-06 11:00:00,95.27,95.34,94.72,95.18,839604.0,86.7629,86.8267,86.262,86.681,839604.0
2022-09-06 11:30:00,95.19,95.9,95.17,95.77,815249.0,86.6901,87.3367,86.6719,87.2183,815249.0
2022-09-06 12:00:00,95.75,95.78,95.16,95.34,570773.0,87.2001,87.2274,86.6627,86.8267,570773.0
2022-09-06 12:30:00,95.33,95.65,95.15,95.5,382662.0,86.8176,87.109,86.6536,86.9724,382662.0
2022-09-06 13:00:00,95.5,95.5,95.0,95.14,344143.0,86.9724,86.9724,86.517,86.6445,344143.0
2022-09-06 13:30:00,95.12,95.21,94.79,95.01,399750.0,86.6263,86.7083,86.3258,86.5261,399750.0
2022-09-06 14:00:00,95.0,95.66,94.98,95.62,589283.0,86.517,87.1181,86.4988,87.0817,589283.0
2022-09-06 14:30:00,95.64,95.67,95.03,95.09,576782.0,87.0999,87.1272,86.5444,86.599,576782.0
2022-09-06 15:00:00,95.11,95.31,94.85,95.12,604229.0,86.6172,86.7994,86.3804,86.6263,604229.0
2022-09-06 15:30:00,95.11,95.38,94.51,94.97,1887808.0,86.6172,86.8631,86.0708,86.4897,1887808.0
2022-09-07 09:30:00,93.17,93.47,92.3,93.34,1921198.0,84.8504,85.1237,84.0581,85.0053,1921198.0
2022-09-07 10:00:00,93.35,93.81,92.98,93.81,1073346.0,85.0144,85.4333,84.6774,85.4333,1073346.0
2022-09-07 10:30:00,93.81,94.6,93.81,94.08,1071912.0,85.4333,86.1528,85.4333,85.6792,1071912.0
2022-09-07 11:00:00,94.07,94.36,94.0,94.12,602497.0,85.6701,85.9342,85.6063,85.7156,602497.0
2022-09-07 11:30:00,94.11,94.15,93.77,93.85,515741.0,85.7065,85.7429,85.3969,85.4697,515741.0
2022-09-07 12:00:00,93.86,94.03,93.11,93.31,687838.0,85.4788,85.6337,84.7958,84.9779,687838.0
2022-09-07 12:30:00,93.3,93.48,93.12,93.45,482325.0,84.9688,85.1328,84.8049,85.1054,482325.0
2022-09-07 13:00:00,93.45,93.89,93.43,93.67,521480.0,85.1054,85.5062,85.0872,85.3058,521480.0
2022-09-07 13:30:00,93.67,94.15,93.61,94.06,507720.0,85.3058,85.7429,85.2512,85.661,507720.0
2022-09-07 14:00:00,94.06,94.24,93.92,94.03,520827.0,85.661,85.8249,85.5335,85.6337,520827.0
2022-09-07 14:30:00,94.03,94.07,93.72,93.88,535101.0,85.6337,85.6701,85.3513,85.497,535101.0
2022-09-07 15:00:00,93.88,94.58,93.76,94.52,870606.0,85.497,86.1345,85.3878,86.0799,870606.0
2022-09-07 15:30:00,94.52,94.52,93.95,94.15,1624995.0,86.0799,86.0799,85.5608,85.7429,1624995.0
2022-09-08 09:30:00,94.66,95.08,94.13,95.0,2187962.0,86.2074,86.5899,85.7247,86.517,2187962.0
2022-09-08 10:00:00,95.01,95.02,94.1,94.31,1288393.0,86.5261,86.5352,85.6974,85.8886,1288393.0
2022-09-08 10:30:00,94.32,94.51,94.07,94.4,854223.0,85.8978,86.0708,85.6701,85.9706,854223.0
2022-09-08 11:00:00,94.38,94.61,93.97,94.51,881826.0,85.9524,86.1619,85.579,86.0708,881826.0
2022-09-08 11:30:00,94.51,94.85,94.44,94.67,839168.0,86.0708,86.3804,86.007,86.2165,839168.0
2022-09-08 12:00:00,94.67,94.72,93.72,94.13,909901.0,86.2165,86.262,85.3513,85.7247,909901.0
2022-09-08 12:30:00,94.12,94.92,94.08,94.77,662872.0,85.7156,86.4442,85.6792,86.3076,662872.0
2022-09-08 13:00:00,94.78,95.42,94.77,94.96,937132.0,86.3167,86.8995,86.3076,86.4806,937132.0
2022-09-08 13:30:00,94.96,95.02,94.63,94.78,624590.0,86.4806,86.5352,86.1801,86.3167,624590.0
2022-09-08 14:00:00,94.8,95.2,94.8,95.11,578538.0,86.3349,86.6992,86.3349,86.6172,578538.0
2022-09-08 14:30:00,95.09,95.16,94.5,94.58,626418.0,86.599,86.6627,86.0617,86.1345,626418.0
2022-09-08 15:00:00,94.58,94.8,94.35,94.72,517220.0,86.1345,86.3349,85.9251,86.262,517220.0
2022-09-08 15:30:00,94.72,94.95,94.52,94.87,1494656.0,86.262,86.4715,86.0799,86.3986,1494656.0
2022-09-09 09:30:00,96.58,96.58,95.55,95.79,2130258.0,87.956,87.956,87.0179,87.2365,2130258.0
2022-09-09 10:00:00,95.79,96.12,95.41,95.64,1402853.0,87.2365,87.537,86.8904,87.0999,1402853.0
2022-09-09 10:30:00,95.64,95.96,95.32,95.72,897898.0,87.0999,87.3913,86.8085,87.1727,897898.0
2022-09-09 11:00:00,95.7,95.86,95.54,95.56,660466.0,87.1545,87.3002,87.0088,87.027,660466.0
2022-09-09 11:30:00,95.58,95.96,95.5,95.82,655019.0,87.0452,87.3913,86.9724,87.2638,655019.0
2022-09-09 12:00:00,95.83,96.13,95.71,96.05,651993.0,87.2729,87.5461,87.1636,87.4733,651993.0
2022-09-09 12:30:00,96.04,96.61,96.01,96.45,765704.0,87.4642,87.9833,87.4368,87.8376,765704.0
2022-09-09 13:00:00,96.46,96.46,96.1,96.19,482640.0,87.8467,87.8467,87.5188,87.6008,482640.0
2022-09-09 13:30:00,96.19,96.43,96.14,96.43,460313.0,87.6008,87.8193,87.5552,87.8193,460313.0
2022-09-09 14:00:00,96.42,96.47,96.3,96.36,470030.0,87.8102,87.8558,87.701,87.7556,470030.0
2022-09-09 14:30:00,96.36,96.53,96.26,96.46,525137.0,87.7556,87.9104,87.6645,87.8467,525137.0
2022-09-09 15:00:00,96.47,97.0,96.41,96.9,637110.0,87.8558,88.3384,87.8011,88.2474,637110.0
2022-09-09 15:30:00,96.9,96.99,96.43,96.51,1665859.0,88.2474,88.3293,87.8193,87.8922,1665859.0
2022-09-12 09:30:00,97.43,98.59,96.87,98.39,1905106.0,88.73,89.7865,88.2201,89.6043,1905106.0
2022-09-12 10:00:00,98.39,99.15,98.16,98.97,1484477.0,89.6043,90.2965,89.3949,90.1325,1484477.0
2022-09-12 10:30:00,98.96,99.19,98.21,98.36,956792.0,90.1234,90.3329,89.4404,89.577,956792.0
2022-09-12 11:00:00,98.36,98.42,97.71,98.04,731119.0,89.577,89.6316,88.985,89.2856,731119.0
2022-09-12 11:30:00,98.04,98.25,97.77,97.97,632112.0,89.2856,89.4768,89.0397,89.2218,632112.0
2022-09-12 12:00:00,97.96,98.08,97.52,97.54,809010.0,89.2127,89.322,88.812,88.8302,809010.0
2022-09-12 12:30:00,97.56,97.83,97.51,97.63,499781.0,88.8484,89.0943,88.8029,88.9122,499781.0
2022-09-12 13:00:00,97.62,97.89,97.49,97.78,400211.0,88.9031,89.149,88.7847,89.0488,400211.0
2022-09-12 13:30:00,97.78,97.87,97.36,97.63,465009.0,89.0488,89.1308,88.6663,88.9122,465009.0
2022-09-12 14:00:00,97.63,97.76,97.41,97.52,455675.0,88.9122,89.0306,88.7118,88.812,455675.0
2022-09-12 14:30:00,97.52,97.6,97.29,97.57,409044.0,88.812,88.8849,88.6026,88.8575,409044.0
2022-09-12 15:00:00,97.57,97.73,97.39,97.5,527665.0,88.8575,89.0033,88.6936,88.7938,527665.0
2022-09-12 15:30:00,97.5,97.71,97.39,97.65,1341969.0,88.7938,88.985,88.6936,88.9304,1341969.0
2022-09-13 09:30:00,96.61,97.78,96.45,97.3,1657218.0,87.9833,89.0488,87.8376,88.6117,1657218.0
2022-09-13 10:00:00,97.29,97.31,96.84,97.14,1031150.0,88.6026,88.6208,88.1927,88.4659,1031150.0
2022-09-13 10:30:00,97.08,97.09,96.1,96.44,1215949.0,88.4113,88.4204,87.5188,87.8285,1215949.0
2022-09-13 11:00:00,96.43,96.7,96.2,96.36,746373.0,87.8193,88.0652,87.6099,87.7556,746373.0
2022-09-13 11:30:00,96.36,96.4,95.91,95.98,720903.0,87.7556,87.792,87.3458,87.4095,720903.0
2022-09-13 12:00:00,95.97,96.34,95.92,95.93,497092.0,87.4004,87.7374,87.3549,87.364,497092.0
2022-09-13 12:30:00,95.93,96.14,95.69,96.02,560595.0,87.364,87.5552,87.1454,87.446,560595.0
2022-09-13 13:00:00,96.02,96.29,95.56,96.26,757350.0,87.446,87.6918,87.027,87.6645,757350.0
2022-09-13 13:30:00,96.26,96.89,96.26,96.62,1006834.0,87.6645,88.2383,87.6645,87.9924,1006834.0
2022-09-13 14:00:00,96.62,96.63,95.96,96.11,813555.0,87.9924,88.0015,87.3913,87.5279,813555.0
2022-09-13 14:30:00,96.12,96.27,95.82,95.99,610037.0,87.537,87.6736,87.2638,87.4186,610037.0
2022-09-13 15:00:00,95.98,96.13,95.65,95.77,966014.0,87.4095,87.5461,87.109,87.2183,966014.0
2022-09-13 15:30:00,95.76,95.78,94.91,95.34,2309872.0,87.2092,87.2274,86.4351,86.8267,2309872.0
2022-09-14 09:30:00,96.19,98.56,96.15,98.21,2299001.0,87.6008,89.7591,87.5643,89.4404,2299001.0
2022-09-14 10:00:00,98.2,98.35,97.17,97.17,1772818.0,89.4313,89.5679,88.4933,88.4933,1772818.0
2022-09-14 10:30:00,97.22,98.54,96.97,98.35,1369257.0,88.5388,89.7409,88.3111,89.5679,1369257.0
2022-09-14 11:00:00,98.34,98.51,97.96,98.02,1113136.0,89.5588,89.7136,89.2127,89.2674,1113136.0
2022-09-14 11:30:00,98.01,98.41,97.84,98.3,745033.0,89.2583,89.6225,89.1034,89.5224,745033.0
2022-09-14 12:00:00,98.3,98.51,98.12,98.24,1059644.0,89.5224,89.7136,89.3584,89.4677,1059644.0
2022-09-14 12:30:00,98.26,98.52,98.15,98.4,1548660.0,89.4859,89.7227,89.3858,89.6134,1548660.0
2022-09-14 13:00:00,98.4,98.45,98.07,98.17,800995.0,89.6134,89.659,89.3129,89.404,800995.0
2022-09-14 13:30:00,98.18,98.22,97.47,97.49,777058.0,89.4131,89.4495,88.7665,88.7847,777058.0
2022-09-14 14:00:00,97.48,97.49,97.1,97.14,754858.0,88.7756,88.7847,88.4295,88.4659,754858.0
2022-09-14 14:30:00,97.12,97.45,97.1,97.18,592931.0,88.4477,88.7483,88.4295,88.5024,592931.0
2022-09-14 15:00:00,97.17,97.56,96.8,96.92,1120654.0,88.4933,88.8484,88.1563,88.2656,1120654.0
2022-09-14 15:30:00,96.91,97.93,96.65,97.66,2447071.0,88.2565,89.1854,88.0197,88.9395,2447071.0
2022-09-15 09:30:00,96.22,96.54,95.12,95.95,1683323.0,87.6281,87.9195,86.6263,87.3822,1683323.0
2022-09-15 10:00:00,95.96,96.28,95.36,95.37,966144.0,87.3913,87.6827,86.8449,86.854,966144.0
2022-09-15 10:30:00,95.39,95.4,94.66,94.7,1845283.0,86.8722,86.8813,86.2074,86.2438,1845283.0
2022-09-15 11:00:00,94.7,95.42,94.62,95.34,1004822.0,86.2438,86.8995,86.171,86.8267,1004822.0
2022-09-15 11:30:00,95.34,95.44,94.71,94.78,751026.0,86.8267,86.9177,86.2529,86.3167,751026.0
2022-09-15 12:00:00,94.77,94.78,94.34,94.54,652321.0,86.3076,86.3167,85.916,86.0981,652321.0
2022-09-15 12:30:00,94.54,95.12,94.54,95.02,561695.0,86.0981,86.6263,86.0981,86.5352,561695.0
2022-09-15 13:00:00,95.02,95.47,95.02,95.39,807380.0,86.5352,86.9451,86.5352,86.8722,807380.0
2022-09-15 13:30:00,95.38,95.42,94.94,95.11,696454.0,86.8631,86.8995,86.4624,86.6172,696454.0
2022-09-15 14:00:00,95.11,95.12,94.77,94.93,721954.0,86.6172,86.6263,86.3076,86.4533,721954.0
2022-09-15 14:30:00,94.96,95.05,94.44,94.49,865290.0,86.4806,86.5626,86.007,86.0526,865290.0
2022-09-15 15:00:00,94.48,94.7,94.05,94.41,1534856.0,86.0435,86.2438,85.6519,85.9797,1534856.0
2022-09-15 15:30:00,94.41,94.96,94.34,94.8,2423421.0,85.9797,86.4806,85.916,86.3349,2423421.0
2022-09-16 09:30:00,95.07,95.34,92.45,92.99,5498467.0,86.5808,86.8267,84.1947,84.6865,5498467.0
2022-09-16 10:00:00,92.99,93.81,92.97,93.37,1449327.0,84.6865,85.4333,84.6683,85.0326,1449327.0
2022-09-16 10:30:00,93.38,93.7,93.05,93.29,1637115.0,85.0417,85.3331,84.7412,84.9597,1637115.0
2022-09-16 11:00:00,93.3,93.51,92.87,93.22,948247.0,84.9688,85.1601,84.5772,84.896,948247.0
2022-09-16 11:30:00,93.23,93.43,92.84,93.1,731942.0,84.9051,85.0872,84.5499,84.7867,731942.0
2022-09-16 12:00:00,93.1,93.12,92.18,92.24,797086.0,84.7867,84.8049,83.9488,84.0035,797086.0
2022-09-16 12:30:00,92.24,92.43,92.0,92.18,895565.0,84.0035,84.1765,83.7849,83.9488,895565.0
2022-09-16 13:00:00,92.17,92.73,92.06,92.53,880766.0,83.9397,84.4497,83.8396,84.2676,880766.0
2022-09-16 13:30:00,92.52,92.95,92.52,92.68,774288.0,84.2585,84.6501,84.2585,84.4042,774288.0
2022-09-16 14:00:00,92.69,93.06,92.65,92.92,866954.0,84.4133,84.7503,84.3769,84.6228,866954.0
2022-09-16 14:30:00,92.92,93.16,92.8,93.08,961644.0,84.6228,84.8413,84.5135,84.7685,961644.0
2022-09-16 15:00:00,93.07,93.37,92.97,93.06,1010662.0,84.7594,85.0326,84.6683,84.7503,1010662.0
2022-09-16 15:30:00,93.05,93.58,92.82,93.22,2723166.0,84.7412,85.2238,84.5317,84.896,2723166.0
2022-09-19 09:30:00,91.01,92.97,91.0,92.71,1790931.0,82.8833,84.6683,82.8742,84.4315,1790931.0
2022-09-19 10:00:00,92.71,93.44,92.35,93.11,1084399.0,84.4315,85.0963,84.1037,84.7958,1084399.0
2022-09-19 10:30:00,93.1,93.49,92.91,93.11,918935.0,84.7867,85.1419,84.6137,84.7958,918935.0
2022-09-19 11:00:00,93.11,93.46,92.69,92.82,683870.0,84.7958,85.1145,84.4133,84.5317,683870.0
2022-09-19 11:30:00,92.83,93.06,92.64,92.8,494622.0,84.5408,84.7503,84.3678,84.5135,494622.0
2022-09-19 12:00:00,92.8,93.41,92.8,93.1,576152.0,84.5135,85.069,84.5135,84.7867,576152.0
2022-09-19 12:30:00,93.08,93.25,92.91,92.99,448278.0,84.7685,84.9233,84.6137,84.6865,448278.0
2022-09-19 13:00:00,93.0,93.23,92.89,92.98,476972.0,84.6956,84.9051,84.5954,84.6774,476972.0
2022-09-19 13:30:00,92.97,93.13,92.83,92.96,504694.0,84.6683,84.814,84.5408,84.6592,504694.0
2022-09-19 14:00:00,92.97,93.03,92.61,92.64,690440.0,84.6683,84.7229,84.3404,84.3678,690440.0
2022-09-19 14:30:00,92.65,92.7,92.48,92.65,599355.0,84.3769,84.4224,84.2221,84.3769,599355.0
2022-09-19 15:00:00,92.65,93.19,92.64,93.02,1040634.0,84.3769,84.8687,84.3678,84.7138,1040634.0
2022-09-19 15:30:00,93.02,93.2,92.95,93.19,1425780.0,84.7138,84.8778,84.6501,84.8687,1425780.0
2022-09-20 09:30:00,92.73,92.8,92.1,92.2,1365383.0,84.4497,84.5135,83.876,83.9671,1365383.0
2022-09-20 10:00:00,92.2,92.2,91.64,92.15,1015154.0,83.9671,83.9671,83.4571,83.9215,1015154.0
2022-09-20 10:30:00,92.15,92.43,91.75,92.15,814769.0,83.9215,84.1765,83.5572,83.9215,814769.0
2022-09-20 11:00:00,92.12,92.32,91.88,91.88,645814.0,83.8942,84.0763,83.6756,83.6756,645814.0
2022-09-20 11:30:00,91.87,92.16,91.84,92.0,510747.0,83.6665,83.9306,83.6392,83.7849,510747.0
2022-09-20 12:00:00,91.99,92.4,91.94,91.98,507861.0,83.7758,84.1492,83.7303,83.7667,507861.0
2022-09-20 12:30:00,91.98,92.3,91.88,92.26,491093.0,83.7667,84.0581,83.6756,84.0217,491093.0
2022-09-20 13:00:00,92.27,92.35,91.85,92.24,724362.0,84.0308,84.1037,83.6483,84.0035,724362.0
2022-09-20 13:30:00,92.24,92.44,92.0,92.19,588261.0,84.0035,84.1856,83.7849,83.958,588261.0
2022-09-20 14:00:00,92.2,92.41,92.01,92.25,569757.0,83.9671,84.1583,83.794,84.0126,569757.0
2022-09-20 14:30:00,92.25,92.32,91.81,92.2,614508.0,84.0126,84.0763,83.6119,83.9671,614508.0
2022-09-20 15:00:00,92.2,92.37,92.02,92.33,613622.0,83.9671,84.1219,83.8031,84.0855,613622.0
2022-09-20 15:30:00,92.34,92.93,92.22,92.45,1783269.0,84.0946,84.6319,83.9853,84.1947,1783269.0
2022-09-21 09:30:00,93.57,93.88,92.54,92.54,1423989.0,85.2147,85.497,84.2767,84.2767,1423989.0
2022-09-21 10:00:00,92.52,92.68,92.29,92.66,973525.0,84.2585,84.4042,84.049,84.386,973525.0
2022-09-21 10:30:00,92.67,92.81,92.13,92.2,762925.0,84.3951,84.5226,83.9033,83.9671,762925.0
2022-09-21 11:00:00,92.19,92.52,91.96,92.42,658192.0,83.958,84.2585,83.7485,84.1674,658192.0
2022-09-21 11:30:00,92.43,92.92,92.37,92.92,618139.0,84.1765,84.6228,84.1219,84.6228,618139.0
2022-09-21 12:00:00,92.92,92.94,92.62,92.7,463084.0,84.6228,84.641,84.3496,84.4224,463084.0
2022-09-21 12:30:00,92.69,92.8,92.54,92.71,395923.0,84.4133,84.5135,84.2767,84.4315,395923.0
2022-09-21 13:00:00,92.72,92.77,92.54,92.66,341070.0,84.4406,84.4862,84.2767,84.386,341070.0
2022-09-21 13:30:00,92.66,92.86,92.65,92.7,461117.0,84.386,84.5681,84.3769,84.4224,461117.0
2022-09-21 14:00:00,92.71,92.71,91.33,91.75,1225432.0,84.4315,84.4315,83.1747,83.5572,1225432.0
2022-09-21 14:30:00,91.73,93.31,91.51,92.8,1755188.0,83.539,84.9779,83.3387,84.5135,1755188.0
2022-09-21 15:00:00,92.81,92.94,91.62,91.63,1000902.0,84.5226,84.641,83.4389,83.448,1000902.0
2022-09-21 15:30:00,91.61,91.85,90.87,90.89,1881729.0,83.4297,83.6483,82.7558,82.774,1881729.0
2022-09-22 09:30:00,92.04,92.66,91.24,91.24,1754651.0,83.8213,84.386,83.0928,83.0928,1754651.0
2022-09-22 10:00:00,91.25,91.66,90.8,91.37,1043866.0,83.1019,83.4753,82.6921,83.2112,1043866.0
2022-09-22 10:30:00,91.37,91.4,90.87,90.92,861639.0,83.2112,83.2385,82.7558,82.8014,861639.0
2022-09-22 11:00:00,90.91,91.31,90.76,91.23,801345.0,82.7922,83.1565,82.6556,83.0837,801345.0
2022-09-22 11:30:00,91.23,91.54,91.06,91.08,573358.0,83.0837,83.366,82.9289,82.9471,573358.0
2022-09-22 12:00:00,91.07,91.66,91.06,91.41,464028.0,82.938,83.4753,82.9289,83.2476,464028.0
2022-09-22 12:30:00,91.4,91.63,91.28,91.43,413630.0,83.2385,83.448,83.1292,83.2658,413630.0
2022-09-22 13:00:00,91.43,91.52,91.2,91.42,414380.0,83.2658,83.3478,83.0564,83.2567,414380.0
2022-09-22 13:30:00,91.42,91.65,91.32,91.35,489352.0,83.2567,83.4662,83.1656,83.193,489352.0
2022-09-22 14:00:00,91.34,91.34,91.06,91.25,547728.0,83.1839,83.1839,82.9289,83.1019,547728.0
2022-09-22 14:30:00,91.26,91.51,91.06,91.5,669640.0,83.111,83.3387,82.9289,83.3296,669640.0
2022-09-22 15:00:00,91.5,91.8,91.15,91.32,863502.0,83.3296,83.6028,83.0108,83.1656,863502.0
2022-09-22 15:30:00,91.32,91.47,90.52,90.55,1791447.0,83.1656,83.3022,82.4371,82.4644,1791447.0
2022-09-23 09:30:00,87.5,87.5,84.85,85.42,4260987.0,79.6867,79.6867,77.2734,77.7925,4260987.0
2022-09-23 10:00:00,85.42,86.16,85.02,85.86,1796535.0,77.7925,78.4664,77.4282,78.1932,1796535.0
2022-09-23 10:30:00,85.85,85.93,85.03,85.16,1188368.0,78.1841,78.2569,77.4373,77.5557,1188368.0
2022-09-23 11:00:00,85.17,86.02,85.15,86.02,1254584.0,77.5648,78.3389,77.5466,78.3389,1254584.0
2022-09-23 11:30:00,86.03,86.11,85.42,85.7,1048229.0,78.348,78.4209,77.7925,78.0475,1048229.0
2022-09-23 12:00:00,85.7,85.77,85.22,85.28,1335585.0,78.0475,78.1112,77.6103,77.665,1335585.0
2022-09-23 12:30:00,85.27,85.98,85.14,85.96,1314097.0,77.6559,78.3025,77.5375,78.2843,1314097.0
2022-09-23 13:00:00,85.97,86.14,85.77,85.78,816466.0,78.2934,78.4482,78.1112,78.1203,816466.0
2022-09-23 13:30:00,85.78,85.88,85.38,85.67,838655.0,78.1203,78.2114,77.756,78.0202,838655.0
2022-09-23 14:00:00,85.66,85.75,85.29,85.68,801521.0,78.011,78.093,77.6741,78.0293,801521.0
2022-09-23 14:30:00,85.67,85.69,85.12,85.19,858026.0,78.0202,78.0384,77.5193,77.583,858026.0
2022-09-23 15:00:00,85.18,85.84,85.12,85.6,1179732.0,77.5739,78.175,77.5193,77.9564,1179732.0
2022-09-23 15:30:00,85.61,85.97,85.28,85.76,2720278.0,77.9655,78.2934,77.665,78.1021,2720278.0
2022-09-26 09:30:00,85.01,85.63,84.56,85.34,2388495.0,77.4191,77.9837,77.0093,77.7196,2388495.0
2022-09-26 10:00:00,85.34,86.22,85.14,85.78,1262409.0,77.7196,78.521,77.5375,78.1203,1262409.0
2022-09-26 10:30:00,85.77,86.06,85.46,85.57,894762.0,78.1112,78.3753,77.8289,77.9291,894762.0
2022-09-26 11:00:00,85.56,85.62,85.05,85.09,789221.0,77.92,77.9746,77.4555,77.4919,789221.0
2022-09-26 11:30:00,85.1,85.19,84.76,85.06,820874.0,77.501,77.583,77.1914,77.4646,820874.0
2022-09-26 12:00:00,85.06,85.14,84.78,84.82,854080.0,77.4646,77.5375,77.2096,77.2461,854080.0
2022-09-26 12:30:00,84.82,85.06,84.47,84.93,888535.0,77.2461,77.4646,76.9273,77.3462,888535.0
2022-09-26 13:00:00,84.94,84.94,84.05,84.26,899472.0,77.3553,77.3553,76.5448,76.7361,899472.0
2022-09-26 13:30:00,84.25,84.62,84.21,84.33,924140.0,76.7269,77.0639,76.6905,76.7998,924140.0
2022-09-26 14:00:00,84.31,84.73,83.97,83.99,1156316.0,76.7816,77.1641,76.472,76.4902,1156316.0
2022-09-26 14:30:00,84.0,84.49,83.98,84.17,1073771.0,76.4993,76.9455,76.4811,76.6541,1073771.0
2022-09-26 15:00:00,84.17,84.45,84.1,84.28,956629.0,76.6541,76.9091,76.5903,76.7543,956629.0
2022-09-26 15:30:00,84.29,84.51,83.89,84.01,2457406.0,76.7634,76.9637,76.3991,76.5084,2457406.0
2022-09-27 09:30:00,85.61,86.04,84.81,86.01,1947856.0,77.9655,78.3571,77.2369,78.3298,1947856.0
2022-09-27 10:00:00,86.02,86.63,85.43,86.01,1263567.0,78.3389,78.8944,77.8016,78.3298,1263567.0
2022-09-27 10:30:00,86.01,86.75,86.01,86.67,905686.0,78.3298,79.0037,78.3298,78.9309,905686.0
2022-09-27 11:00:00,86.67,86.96,85.85,85.93,899087.0,78.9309,79.195,78.1841,78.2569,899087.0
2022-09-27 11:30:00,85.91,86.16,85.6,85.61,605475.0,78.2387,78.4664,77.9564,77.9655,605475.0
2022-09-27 12:00:00,85.61,85.71,85.02,85.44,724581.0,77.9655,78.0566,77.4282,77.8107,724581.0
2022-09-27 12:30:00,85.44,85.67,85.26,85.5,529971.0,77.8107,78.0202,77.6468,77.8653,529971.0
2022-09-27 13:00:00,85.47,85.59,85.22,85.36,521775.0,77.838,77.9473,77.6103,77.7378,521775.0
2022-09-27 13:30:00,85.35,85.79,85.24,85.79,607218.0,77.7287,78.1294,77.6285,78.1294,607218.0
2022-09-27 14:00:00,85.8,85.89,85.56,85.73,566908.0,78.1385,78.2205,77.92,78.0748,566908.0
2022-09-27 14:30:00,85.72,86.25,85.69,86.16,658653.0,78.0657,78.5484,78.0384,78.4664,658653.0
2022-09-27 15:00:00,86.17,86.18,85.77,86.03,712284.0,78.4755,78.4846,78.1112,78.348,712284.0
2022-09-27 15:30:00,86.04,86.04,85.5,85.76,1616503.0,78.3571,78.3571,77.8653,78.1021,1616503.0
2022-09-28 09:30:00,86.12,86.99,85.92,86.9,1765213.0,78.43,79.2223,78.2478,79.1403,1765213.0
2022-09-28 10:00:00,86.9,87.06,86.38,86.94,1065775.0,79.1403,79.286,78.6668,79.1767,1065775.0
2022-09-28 10:30:00,86.96,87.67,86.91,87.5,1294597.0,79.195,79.8416,79.1494,79.6867,1294597.0
2022-09-28 11:00:00,87.5,87.94,87.39,87.82,973964.0,79.6867,80.0875,79.5866,79.9782,973964.0
2022-09-28 11:30:00,87.82,87.83,87.45,87.58,716236.0,79.9782,79.9873,79.6412,79.7596,716236.0
2022-09-28 12:00:00,87.59,88.21,87.47,87.83,879480.0,79.7687,80.3333,79.6594,79.9873,879480.0
2022-09-28 12:30:00,87.83,88.11,87.59,87.71,628970.0,79.9873,80.2423,79.7687,79.878,628970.0
2022-09-28 13:00:00,87.72,88.11,87.72,87.92,662784.0,79.8871,80.2423,79.8871,80.0692,662784.0
2022-09-28 13:30:00,87.93,88.15,87.9,88.0,524592.0,80.0783,80.2787,80.051,80.1421,524592.0
2022-09-28 14:00:00,88.01,88.34,87.99,88.19,647640.0,80.1512,80.4517,80.133,80.3151,647640.0
2022-09-28 14:30:00,88.18,88.53,88.18,88.27,593509.0,80.306,80.6248,80.306,80.388,593509.0
2022-09-28 15:00:00,88.28,88.96,88.25,88.9,966058.0,80.3971,81.0164,80.3698,80.9617,966058.0
2022-09-28 15:30:00,88.91,89.3,88.77,88.8,2137898.0,80.9708,81.326,80.8433,80.8707,2137898.0
2022-09-29 09:30:00,88.18,88.58,87.64,88.3,1615801.0,80.306,80.6703,79.8142,80.4153,1615801.0
2022-09-29 10:00:00,88.3,88.35,87.13,87.42,1356946.0,80.4153,80.4608,79.3498,79.6139,1356946.0
2022-09-29 10:30:00,87.42,88.55,87.19,88.27,874481.0,79.6139,80.643,79.4044,80.388,874481.0
2022-09-29 11:00:00,88.25,88.87,88.17,88.41,947003.0,80.3698,80.9344,80.2969,80.5155,947003.0
2022-09-29 11:30:00,88.42,89.23,88.26,88.96,860810.0,80.5246,81.2623,80.3789,81.0164,860810.0
2022-09-29 12:00:00,88.96,89.29,88.77,88.92,635283.0,81.0164,81.3169,80.8433,80.9799,635283.0
2022-09-29 12:30:00,88.93,89.36,88.92,89.11,624448.0,80.9891,81.3807,80.9799,81.153,624448.0
2022-09-29 13:00:00,89.09,89.18,88.87,88.98,616564.0,81.1348,81.2167,80.9344,81.0346,616564.0
2022-09-29 13:30:00,88.97,89.14,88.58,88.6,755950.0,81.0255,81.1803,80.6703,80.6885,755950.0
2022-09-29 14:00:00,88.59,88.66,88.04,88.34,843984.0,80.6794,80.7432,80.1785,80.4517,843984.0
2022-09-29 14:30:00,88.34,88.6,88.07,88.08,682036.0,80.4517,80.6885,80.2058,80.215,682036.0
2022-09-29 15:00:00,88.08,88.61,88.07,88.46,884989.0,80.215,80.6976,80.2058,80.561,884989.0
2022-09-29 15:30:00,88.46,88.98,88.43,88.69,1959284.0,80.561,81.0346,80.5337,80.7705,1959284.0
2022-09-30 09:30:00,88.17,88.75,87.55,88.57,1376880.0,80.2969,80.8251,79.7323,80.6612,1376880.0
2022-09-30 10:00:00,88.56,88.82,88.1,88.35,763390.0,80.6521,80.8889,80.2332,80.4608,763390.0
2022-09-30 10:30:00,88.36,88.85,88.25,88.73,1096017.0,80.4699,80.9162,80.3698,80.8069,1096017.0
2022-09-30 11:00:00,88.74,89.04,88.53,88.78,863513.0,80.816,81.0892,80.6248,80.8524,863513.0
2022-09-30 11:30:00,88.78,89.04,88.7,88.72,623164.0,80.8524,81.0892,80.7796,80.7978,623164.0
2022-09-30 12:00:00,88.69,88.84,88.34,88.46,461251.0,80.7705,80.9071,80.4517,80.561,461251.0
2022-09-30 12:30:00,88.46,88.74,88.35,88.57,510843.0,80.561,80.816,80.4608,80.6612,510843.0
2022-09-30 13:00:00,88.58,88.75,88.46,88.53,330647.0,80.6703,80.8251,80.561,80.6248,330647.0
2022-09-30 13:30:00,88.53,88.59,88.1,88.29,459582.0,80.6248,80.6794,80.2332,80.4062,459582.0
2022-09-30 14:00:00,88.28,88.3,87.66,87.8,967988.0,80.3971,80.4153,79.8325,79.96,967988.0
2022-09-30 14:30:00,87.81,87.84,87.33,87.62,838438.0,79.9691,79.9964,79.5319,79.796,838438.0
2022-09-30 15:00:00,87.62,87.95,87.36,87.81,713651.0,79.796,80.0966,79.5592,79.9691,713651.0
2022-09-30 15:30:00,87.81,87.96,87.33,87.43,3030731.0,79.9691,80.1057,79.5319,79.623,3030731.0
2022-10-03 09:30:00,90.04,91.24,89.72,90.32,2438652.0,81.9999,83.0928,81.7085,82.2549,2438652.0
2022-10-03 10:00:00,90.32,91.01,90.09,90.65,1090300.0,82.2549,82.8833,82.0455,82.5555,1090300.0
2022-10-03 10:30:00,90.66,91.28,90.3,91.02,1276013.0,82.5646,83.1292,82.2367,82.8924,1276013.0
2022-10-03 11:00:00,91.03,91.16,90.73,90.96,813758.0,82.9015,83.0199,82.6283,82.8378,813758.0
2022-10-03 11:30:00,90.95,91.29,90.88,91.15,793329.0,82.8287,83.1383,82.7649,83.0108,793329.0
2022-10-03 12:00:00,91.14,91.35,90.81,90.91,668772.0,83.0017,83.193,82.7012,82.7922,668772.0
2022-10-03 12:30:00,90.9,91.03,90.75,90.92,666170.0,82.7831,82.9015,82.6465,82.8014,666170.0
2022-10-03 13:00:00,90.92,91.31,90.79,91.13,682521.0,82.8014,83.1565,82.683,82.9926,682521.0
2022-10-03 13:30:00,91.14,91.34,91.04,91.26,771345.0,83.0017,83.1839,82.9106,83.111,771345.0
2022-10-03 14:00:00,91.26,91.77,91.25,91.75,915032.0,83.111,83.5755,83.1019,83.5572,915032.0
2022-10-03 14:30:00,91.75,91.86,91.61,91.76,983391.0,83.5572,83.6574,83.4297,83.5663,983391.0
2022-10-03 15:00:00,91.77,92.3,91.66,92.2,1214287.0,83.5755,84.0581,83.4753,83.9671,1214287.0
2022-10-03 15:30:00,92.19,92.36,91.71,91.92,2525083.0,83.958,84.1128,83.5208,83.7121,2525083.0
2022-10-04 09:30:00,93.24,93.6,92.71,93.24,2787107.0,84.9142,85.242,84.4315,84.9142,2787107.0
2022-10-04 10:00:00,93.23,93.89,93.23,93.49,1212450.0,84.9051,85.5062,84.9051,85.1419,1212450.0
2022-10-04 10:30:00,93.49,94.67,93.3,94.56,1709744.0,85.1419,86.2165,84.9688,86.1163,1709744.0
2022-10-04 11:00:00,94.57,94.72,94.19,94.22,881779.0,86.1254,86.262,85.7794,85.8067,881779.0
2022-10-04 11:30:00,94.22,94.54,94.18,94.37,854730.0,85.8067,86.0981,85.7703,85.9433,854730.0
2022-10-04 12:00:00,94.36,94.45,94.22,94.39,587628.0,85.9342,86.0161,85.8067,85.9615,587628.0
2022-10-04 12:30:00,94.38,94.69,94.27,94.52,746643.0,85.9524,86.2347,85.8522,86.0799,746643.0
2022-10-04 13:00:00,94.52,94.65,94.17,94.54,737598.0,86.0799,86.1983,85.7611,86.0981,737598.0
2022-10-04 13:30:00,94.55,94.83,94.28,94.81,865870.0,86.1072,86.3622,85.8613,86.344,865870.0
2022-10-04 14:00:00,94.81,95.07,94.69,94.83,868084.0,86.344,86.5808,86.2347,86.3622,868084.0
2022-10-04 14:30:00,94.82,95.1,94.71,94.94,820220.0,86.3531,86.6081,86.2529,86.4624,820220.0
2022-10-04 15:00:00,94.93,95.0,94.51,94.63,822982.0,86.4533,86.517,86.0708,86.1801,822982.0
2022-10-04 15:30:00,94.62,95.36,94.42,95.26,2363809.0,86.171,86.8449,85.9888,86.7538,2363809.0
2022-10-05 09:30:00,95.75,98.55,95.66,98.06,4255712.0,87.2001,89.75,87.1181,89.3038,4255712.0
2022-10-05 10:00:00,98.06,98.06,96.22,96.91,2733717.0,89.3038,89.3038,87.6281,88.2565,2733717.0
2022-10-05 10:30:00,96.92,98.5,96.91,98.26,2620042.0,88.2656,89.7045,88.2565,89.4859,2620042.0
2022-10-05 11:00:00,98.27,98.74,98.04,98.69,1993933.0,89.495,89.9231,89.2856,89.8775,1993933.0
2022-10-05 11:30:00,98.69,99.22,98.38,98.8,1851507.0,89.8775,90.3602,89.5952,89.9777,1851507.0
2022-10-05 12:00:00,98.8,99.3,98.56,99.09,1241815.0,89.9777,90.4331,89.7591,90.2418,1241815.0
2022-10-05 12:30:00,99.09,99.85,99.08,99.64,1414827.0,90.2418,90.934,90.2327,90.7427,1414827.0
2022-10-05 13:00:00,99.64,99.99,99.48,99.9,1439146.0,90.7427,91.0615,90.597,90.9795,1439146.0
2022-10-05 13:30:00,99.88,99.99,99.62,99.68,1518782.0,90.9613,91.0615,90.7245,90.7791,1518782.0
2022-10-05 14:00:00,99.68,99.8,99.28,99.44,1215471.0,90.7791,90.8884,90.4149,90.5606,1215471.0
2022-10-05 14:30:00,99.44,99.5,99.15,99.47,1129441.0,90.5606,90.6152,90.2965,90.5879,1129441.0
2022-10-05 15:00:00,99.48,99.87,99.44,99.58,1274579.0,90.597,90.9522,90.5606,90.6881,1274579.0
2022-10-05 15:30:00,99.59,99.7,98.86,99.11,3314776.0,90.6972,90.7974,90.0324,90.26,3314776.0
2022-10-06 09:30:00,98.42,101.14,98.33,101.12,4280830.0,89.6316,92.1088,89.5497,92.0906,4280830.0
2022-10-06 10:00:00,101.13,101.13,100.28,100.48,1839174.0,92.0997,92.0997,91.3256,91.5077,1839174.0
2022-10-06 10:30:00,100.47,101.12,100.25,100.63,1565121.0,91.4986,92.0906,91.2982,91.6443,1565121.0
2022-10-06 11:00:00,100.63,100.82,100.27,100.57,2000720.0,91.6443,91.8173,91.3165,91.5897,2000720.0
2022-10-06 11:30:00,100.55,101.01,100.4,100.67,1575567.0,91.5715,91.9904,91.4348,91.6807,1575567.0
2022-10-06 12:00:00,100.65,101.25,100.62,101.23,1089646.0,91.6625,92.2089,91.6352,92.1907,1089646.0
2022-10-06 12:30:00,101.23,101.53,101.06,101.5,1180018.0,92.1907,92.4639,92.0359,92.4366,1180018.0
2022-10-06 13:00:00,101.5,101.83,101.42,101.82,1197899.0,92.4366,92.7372,92.3638,92.728,1197899.0
2022-10-06 13:30:00,101.82,102.12,101.66,101.96,1379605.0,92.728,93.0013,92.5823,92.8555,1379605.0
2022-10-06 14:00:00,101.97,102.15,101.75,101.78,1555978.0,92.8647,93.0286,92.6643,92.6916,1555978.0
2022-10-06 14:30:00,101.78,101.98,101.48,101.7,1339773.0,92.6916,92.8738,92.4184,92.6188,1339773.0
2022-10-06 15:00:00,101.7,101.91,101.53,101.9,1102739.0,92.6188,92.81,92.4639,92.8009,1102739.0
2022-10-06 15:30:00,101.9,102.18,101.68,102.01,2636194.0,92.8009,93.0559,92.6005,92.9011,2636194.0
2022-10-07 09:30:00,102.19,103.11,101.79,102.06,3406840.0,93.065,93.9029,92.7007,92.9466,3406840.0
2022-10-07 10:00:00,102.05,102.66,100.95,102.58,2442423.0,92.9375,93.493,91.9357,93.4202,2442423.0
2022-10-07 10:30:00,102.57,103.07,102.18,102.98,1656921.0,93.4111,93.8664,93.0559,93.7845,1656921.0
2022-10-07 11:00:00,102.97,103.32,102.53,102.94,1342725.0,93.7754,94.0941,93.3746,93.748,1342725.0
2022-10-07 11:30:00,102.95,103.15,102.66,102.83,1153040.0,93.7571,93.9393,93.493,93.6479,1153040.0
2022-10-07 12:00:00,102.82,103.19,102.73,102.78,1171026.0,93.6388,93.9757,93.5568,93.6023,1171026.0
2022-10-07 12:30:00,102.77,102.77,102.02,102.27,979677.0,93.5932,93.5932,92.9102,93.1379,979677.0
2022-10-07 13:00:00,102.24,102.47,101.94,102.37,790333.0,93.1105,93.32,92.8373,93.2289,790333.0
2022-10-07 13:30:00,102.36,102.42,102.01,102.08,566525.0,93.2198,93.2745,92.9011,92.9648,566525.0
2022-10-07 14:00:00,102.07,102.08,101.53,101.63,712491.0,92.9557,92.9648,92.4639,92.555,712491.0
2022-10-07 14:30:00,101.61,101.79,101.41,101.47,712626.0,92.5368,92.7007,92.3547,92.4093,712626.0
2022-10-07 15:00:00,101.47,101.58,100.19,100.32,1252476.0,92.4093,92.5095,91.2436,91.362,1252476.0
2022-10-07 15:30:00,100.31,101.29,100.18,101.09,2556726.0,91.3529,92.2454,91.2345,92.0632,2556726.0
2022-10-10 09:30:00,101.49,102.03,100.76,100.8,1804585.0,92.4275,92.9193,91.7627,91.7991,1804585.0
2022-10-10 10:00:00,100.81,101.04,100.5,100.86,881304.0,91.8082,92.0177,91.5259,91.8538,881304.0
2022-10-10 10:30:00,100.84,100.88,99.16,99.36,1478611.0,91.8356,91.872,90.3056,90.4877,1478611.0
2022-10-10 11:00:00,99.36,99.64,98.72,99.12,1067003.0,90.4877,90.7427,89.9049,90.2691,1067003.0
2022-10-10 11:30:00,99.11,99.32,98.84,99.19,694864.0,90.26,90.4513,90.0141,90.3329,694864.0
2022-10-10 12:00:00,99.18,99.58,99.12,99.22,624654.0,90.3238,90.6881,90.2691,90.3602,624654.0
2022-10-10 12:30:00,99.21,99.41,99.1,99.27,591014.0,90.3511,90.5332,90.2509,90.4057,591014.0
2022-10-10 13:00:00,99.27,99.41,99.05,99.14,991591.0,90.4057,90.5332,90.2054,90.2874,991591.0
2022-10-10 13:30:00,99.13,100.23,99.12,100.0,591848.0,90.2782,91.28,90.2691,91.0706,591848.0
2022-10-10 14:00:00,100.01,100.07,99.1,99.13,642296.0,91.0797,91.1343,90.2509,90.2782,642296.0
2022-10-10 14:30:00,99.13,99.26,98.8,98.91,864472.0,90.2782,90.3966,89.9777,90.0779,864472.0
2022-10-10 15:00:00,98.91,99.09,98.75,98.83,642442.0,90.0779,90.2418,89.9322,90.005,642442.0
2022-10-10 15:30:00,98.83,99.2,98.73,98.83,1633782.0,90.005,90.342,89.914,90.005,1633782.0
2022-10-11 09:30:00,97.22,97.99,96.75,97.25,1948638.0,88.5388,89.24,88.1108,88.5661,1948638.0
2022-10-11 10:00:00,97.29,97.49,96.8,97.28,994845.0,88.6026,88.7847,88.1563,88.5934,994845.0
2022-10-11 10:30:00,97.25,98.2,97.12,97.79,920965.0,88.5661,89.4313,88.4477,89.0579,920965.0
2022-10-11 11:00:00,97.78,98.82,97.75,98.55,907407.0,89.0488,89.9959,89.0215,89.75,907407.0
2022-10-11 11:30:00,98.56,98.92,98.42,98.9,1013859.0,89.7591,90.087,89.6316,90.0688,1013859.0
2022-10-11 12:00:00,98.91,99.45,98.6,99.33,930746.0,90.0779,90.5697,89.7956,90.4604,930746.0
2022-10-11 12:30:00,99.34,99.76,99.33,99.55,746200.0,90.4695,90.852,90.4604,90.6607,746200.0
2022-10-11 13:00:00,99.55,99.63,99.4,99.5,558041.0,90.6607,90.7336,90.5241,90.6152,558041.0
2022-10-11 13:30:00,99.5,99.6,99.34,99.53,450612.0,90.6152,90.7063,90.4695,90.6425,450612.0
2022-10-11 14:00:00,99.53,99.57,98.85,99.07,702831.0,90.6425,90.679,90.0233,90.2236,702831.0
2022-10-11 14:30:00,99.07,99.29,98.04,98.08,637195.0,90.2236,90.424,89.2856,89.322,637195.0
2022-10-11 15:00:00,98.07,98.15,97.59,97.97,849710.0,89.3129,89.3858,88.8758,89.2218,849710.0
2022-10-11 15:30:00,97.96,98.21,97.64,98.01,1911019.0,89.2127,89.4404,88.9213,89.2583,1911019.0
2022-10-12 09:30:00,97.5,98.23,97.26,97.82,1400874.0,88.7938,89.4586,88.5752,89.0852,1400874.0
2022-10-12 10:00:00,97.83,98.04,97.23,97.51,758136.0,89.0943,89.2856,88.5479,88.8029,758136.0
2022-10-12 10:30:00,97.49,98.22,97.44,98.1,567800.0,88.7847,89.4495,88.7392,89.3402,567800.0
2022-10-12 11:00:00,98.1,98.7,98.0,98.43,480794.0,89.3402,89.8866,89.2492,89.6408,480794.0
2022-10-12 11:30:00,98.43,98.62,98.11,98.13,617117.0,89.6408,89.8138,89.3493,89.3675,617117.0
2022-10-12 12:00:00,98.15,98.39,97.98,98.32,524508.0,89.3858,89.6043,89.2309,89.5406,524508.0
2022-10-12 12:30:00,98.34,98.54,98.11,98.42,356557.0,89.5588,89.7409,89.3493,89.6316,356557.0
2022-10-12 13:00:00,98.43,98.63,98.36,98.56,312469.0,89.6408,89.8229,89.577,89.7591,312469.0
2022-10-12 13:30:00,98.56,98.79,98.38,98.62,458503.0,89.7591,89.9686,89.5952,89.8138,458503.0
2022-10-12 14:00:00,98.6,98.81,98.38,98.75,738946.0,89.7956,89.9868,89.5952,89.9322,738946.0
2022-10-12 14:30:00,98.77,98.91,98.4,98.49,438311.0,89.9504,90.0779,89.6134,89.6954,438311.0
2022-10-12 15:00:00,98.46,98.65,98.38,98.57,565003.0,89.6681,89.8411,89.5952,89.7683,565003.0
2022-10-12 15:30:00,98.56,98.81,98.35,98.39,1264698.0,89.7591,89.9868,89.5679,89.6043,1264698.0
2022-10-13 09:30:00,97.55,99.35,97.4,98.91,1838571.0,88.8393,90.4786,88.7027,90.0779,1838571.0
2022-10-13 10:00:00,98.92,99.6,98.6,98.65,1178985.0,90.087,90.7063,89.7956,89.8411,1178985.0
2022-10-13 10:30:00,98.67,100.32,98.63,100.14,1357095.0,89.8593,91.362,89.8229,91.1981,1357095.0
2022-10-13 11:00:00,100.12,101.9,100.03,100.97,2073365.0,91.1798,92.8009,91.0979,91.9539,2073365.0
2022-10-13 11:30:00,100.99,101.97,100.93,101.63,1367637.0,91.9722,92.8647,91.9175,92.555,1367637.0
2022-10-13 12:00:00,101.64,101.83,100.86,101.06,893908.0,92.5641,92.7372,91.8538,92.0359,893908.0
2022-10-13 12:30:00,101.06,101.83,100.98,101.61,787509.0,92.0359,92.7372,91.9631,92.5368,787509.0
2022-10-13 13:00:00,101.61,102.34,101.54,102.11,1128990.0,92.5368,93.2016,92.473,92.9922,1128990.0
2022-10-13 13:30:00,102.12,102.25,101.92,102.02,785329.0,93.0013,93.1197,92.8191,92.9102,785329.0
2022-10-13 14:00:00,102.01,102.02,101.71,101.74,725047.0,92.9011,92.9102,92.6279,92.6552,725047.0
2022-10-13 14:30:00,101.74,102.45,101.74,102.34,778885.0,92.6552,93.3018,92.6552,93.2016,778885.0
2022-10-13 15:00:00,102.34,102.34,101.74,101.84,1248074.0,93.2016,93.2016,92.6552,92.7463,1248074.0
2022-10-13 15:30:00,101.84,102.17,101.53,101.9,2200192.0,92.7463,93.0468,92.4639,92.8009,2200192.0
2022-10-14 09:30:00,101.12,102.24,100.56,101.19,1594559.0,92.0906,93.1105,91.5806,92.1543,1594559.0
2022-10-14 10:00:00,101.15,101.41,99.4,99.87,1563376.0,92.1179,92.3547,90.5241,90.9522,1563376.0
2022-10-14 10:30:00,99.85,100.33,99.48,100.01,783719.0,90.934,91.3711,90.597,91.0797,783719.0
2022-10-14 11:00:00,100.02,100.53,99.94,100.53,666476.0,91.0888,91.5532,91.0159,91.5532,666476.0
2022-10-14 11:30:00,100.52,100.6,99.98,100.16,548962.0,91.5441,91.617,91.0523,91.2163,548962.0
2022-10-14 12:00:00,100.15,100.54,99.66,100.11,574586.0,91.2072,91.5623,90.7609,91.1707,574586.0
2022-10-14 12:30:00,100.1,100.45,99.85,99.94,428903.0,91.1616,91.4804,90.934,91.0159,428903.0
2022-10-14 13:00:00,99.93,100.07,99.53,99.82,518459.0,91.0068,91.1343,90.6425,90.9066,518459.0
2022-10-14 13:30:00,99.83,100.02,99.7,99.98,315744.0,90.9157,91.0888,90.7974,91.0523,315744.0
2022-10-14 14:00:00,99.98,99.98,99.21,99.31,404132.0,91.0523,91.0523,90.3511,90.4422,404132.0
2022-10-14 14:30:00,99.3,99.42,99.04,99.37,401937.0,90.4331,90.5424,90.1963,90.4968,401937.0
2022-10-14 15:00:00,99.36,99.65,99.11,99.51,751320.0,90.4877,90.7518,90.26,90.6243,751320.0
2022-10-14 15:30:00,99.5,99.9,99.13,99.34,1826228.0,90.6152,90.9795,90.2782,90.4695,1826228.0
2022-10-17 09:30:00,101.07,101.97,100.7,101.09,1445069.0,92.045,92.8647,91.7081,92.0632,1445069.0
2022-10-17 10:00:00,101.08,101.92,101.08,101.63,841743.0,92.0541,92.8191,92.0541,92.555,841743.0
2022-10-17 10:30:00,101.62,101.81,100.56,100.88,751161.0,92.5459,92.7189,91.5806,91.872,751161.0
2022-10-17 11:00:00,100.91,101.27,100.77,101.11,570569.0,91.8993,92.2272,91.7718,92.0814,570569.0
2022-10-17 11:30:00,101.1,101.25,100.86,101.11,519157.0,92.0723,92.2089,91.8538,92.0814,519157.0
2022-10-17 12:00:00,101.12,101.45,100.92,101.25,530215.0,92.0906,92.3911,91.9084,92.2089,530215.0
2022-10-17 12:30:00,101.25,101.39,100.97,101.24,461003.0,92.2089,92.3364,91.9539,92.1998,461003.0
2022-10-17 13:00:00,101.25,101.48,101.03,101.31,414462.0,92.2089,92.4184,92.0086,92.2636,414462.0
2022-10-17 13:30:00,101.31,101.36,101.1,101.11,413426.0,92.2636,92.3091,92.0723,92.0814,413426.0
2022-10-17 14:00:00,101.11,101.21,100.5,100.79,544208.0,92.0814,92.1725,91.5259,91.79,544208.0
2022-10-17 14:30:00,100.8,100.98,100.72,100.87,423058.0,91.7991,91.9631,91.7263,91.8629,423058.0
2022-10-17 15:00:00,100.85,101.09,100.74,101.07,555053.0,91.8447,92.0632,91.7445,92.045,555053.0
2022-10-17 15:30:00,101.06,101.21,100.56,100.64,1656054.0,92.0359,92.1725,91.5806,91.6534,1656054.0
2022-10-18 09:30:00,101.54,102.35,100.95,101.1,1842634.0,92.473,93.2107,91.9357,92.0723,1842634.0
2022-10-18 10:00:00,101.1,101.59,100.75,100.79,923212.0,92.0723,92.5186,91.7536,91.79,923212.0
2022-10-18 10:30:00,100.8,100.86,100.16,100.18,900881.0,91.7991,91.8538,91.2163,91.2345,900881.0
2022-10-18 11:00:00,100.17,100.35,99.51,99.72,768599.0,91.2254,91.3893,90.6243,90.8156,768599.0
2022-10-18 11:30:00,99.72,99.9,99.23,99.79,634288.0,90.8156,90.9795,90.3693,90.8793,634288.0
2022-10-18 12:00:00,99.78,100.31,99.7,100.09,498955.0,90.8702,91.3529,90.7974,91.1525,498955.0
2022-10-18 12:30:00,100.09,100.83,100.04,100.7,569742.0,91.1525,91.8264,91.107,91.7081,569742.0
2022-10-18 13:00:00,100.71,101.32,100.49,101.29,555631.0,91.7172,92.2727,91.5168,92.2454,555631.0
2022-10-18 13:30:00,101.29,101.29,100.79,100.82,415462.0,92.2454,92.2454,91.79,91.8173,415462.0
2022-10-18 14:00:00,100.81,100.9,100.49,100.73,399708.0,91.8082,91.8902,91.5168,91.7354,399708.0
2022-10-18 14:30:00,100.72,100.78,100.01,100.42,575253.0,91.7263,91.7809,91.0797,91.4531,575253.0
2022-10-18 15:00:00,100.41,100.62,100.16,100.49,605611.0,91.444,91.6352,91.2163,91.5168,605611.0
2022-10-18 15:30:00,100.48,100.93,100.39,100.85,1544650.0,91.5077,91.9175,91.4257,91.8447,1544650.0
2022-10-19 09:30:00,101.2,103.32,101.19,102.62,2673189.0,92.1634,94.0941,92.1543,93.4566,2673189.0
2022-10-19 10:00:00,102.61,103.49,102.37,103.4,1684128.0,93.4475,94.2489,93.2289,94.167,1684128.0
2022-10-19 10:30:00,103.42,103.6,102.97,103.27,1115953.0,94.1852,94.3491,93.7754,94.0486,1115953.0
2022-10-19 11:00:00,103.26,103.84,103.21,103.72,1045593.0,94.0395,94.5677,93.9939,94.4584,1045593.0
2022-10-19 11:30:00,103.71,103.94,103.45,103.6,939901.0,94.4493,94.6587,94.2125,94.3491,939901.0
2022-10-19 12:00:00,103.59,103.68,103.34,103.53,738588.0,94.34,94.422,94.1123,94.2854,738588.0
2022-10-19 12:30:00,103.53,103.66,102.89,103.22,793231.0,94.2854,94.4037,93.7025,94.003,793231.0
2022-10-19 13:00:00,103.22,103.35,102.97,103.33,915012.0,94.003,94.1214,93.7754,94.1032,915012.0
2022-10-19 13:30:00,103.33,103.84,103.22,103.63,963706.0,94.1032,94.5677,94.003,94.3764,963706.0
2022-10-19 14:00:00,103.64,103.94,103.54,103.7,745588.0,94.3855,94.6587,94.2945,94.4402,745588.0
2022-10-19 14:30:00,103.69,103.89,103.48,103.63,812608.0,94.4311,94.6132,94.2398,94.3764,812608.0
2022-10-19 15:00:00,103.63,103.99,103.59,103.79,1007606.0,94.3764,94.7043,94.34,94.5221,1007606.0
2022-10-19 15:30:00,103.79,103.84,103.29,103.82,2394444.0,94.5221,94.5677,94.0668,94.5495,2394444.0
2022-10-20 09:30:00,104.32,104.93,103.94,104.26,2299359.0,95.0048,95.5603,94.6587,94.9502,2299359.0
2022-10-20 10:00:00,104.24,104.85,104.15,104.83,1001775.0,94.932,95.4875,94.85,95.4693,1001775.0
2022-10-20 10:30:00,104.83,105.0,104.63,104.98,1205723.0,95.4693,95.6241,95.2871,95.6059,1205723.0
2022-10-20 11:00:00,104.98,105.0,104.22,104.33,1332358.0,95.6059,95.6241,94.9137,95.0139,1332358.0
2022-10-20 11:30:00,104.35,104.53,104.16,104.17,817111.0,95.0321,95.1961,94.8591,94.8682,817111.0
2022-10-20 12:00:00,104.16,104.17,103.71,103.9,717827.0,94.8591,94.8682,94.4493,94.6223,717827.0
2022-10-20 12:30:00,103.88,104.42,103.83,104.26,622097.0,94.6041,95.0959,94.5586,94.9502,622097.0
2022-10-20 13:00:00,104.25,104.36,103.76,103.95,590160.0,94.9411,95.0412,94.4948,94.6679,590160.0
2022-10-20 13:30:00,103.96,104.11,103.6,103.99,599556.0,94.677,94.8136,94.3491,94.7043,599556.0
2022-10-20 14:00:00,103.98,104.0,103.41,103.45,507081.0,94.6952,94.7134,94.1761,94.2125,507081.0
2022-10-20 14:30:00,103.44,104.09,103.44,104.01,666961.0,94.2034,94.7953,94.2034,94.7225,666961.0
2022-10-20 15:00:00,104.0,104.38,103.94,104.2,833900.0,94.7134,95.0595,94.6587,94.8955,833900.0
2022-10-20 15:30:00,104.19,104.37,103.63,103.94,1315591.0,94.8864,95.0503,94.3764,94.6587,1315591.0
2022-10-21 09:30:00,104.45,105.81,103.9,105.57,4560759.0,95.1232,96.3618,94.6223,96.1432,4560759.0
2022-10-21 10:00:00,105.56,106.16,105.33,105.55,1882357.0,96.1341,96.6805,95.9246,96.125,1882357.0
2022-10-21 10:30:00,105.55,105.7,105.02,105.22,1216548.0,96.125,96.2616,95.6423,95.8244,1216548.0
2022-10-21 11:00:00,105.22,105.52,104.66,105.34,1042095.0,95.8244,96.0977,95.3145,95.9337,1042095.0
2022-10-21 11:30:00,105.34,105.89,105.22,105.85,888909.0,95.9337,96.4346,95.8244,96.3982,888909.0
2022-10-21 12:00:00,105.86,106.11,105.38,105.54,851406.0,96.4073,96.635,95.9702,96.1159,851406.0
2022-10-21 12:30:00,105.56,106.0,105.49,105.89,658824.0,96.1341,96.5348,96.0703,96.4346,658824.0
2022-10-21 13:00:00,105.89,105.97,105.59,105.81,595067.0,96.4346,96.5075,96.1614,96.3618,595067.0
2022-10-21 13:30:00,105.81,106.0,105.69,105.88,673220.0,96.3618,96.5348,96.2525,96.4255,673220.0
2022-10-21 14:00:00,105.88,105.97,105.67,105.85,764889.0,96.4255,96.5075,96.2343,96.3982,764889.0
2022-10-21 14:30:00,105.85,105.92,105.72,105.84,716135.0,96.3982,96.4619,96.2798,96.3891,716135.0
2022-10-21 15:00:00,105.85,106.2,105.83,106.13,1061606.0,96.3982,96.7169,96.38,96.6532,1061606.0
2022-10-21 15:30:00,106.13,106.13,105.65,105.89,1988398.0,96.6532,96.6532,96.2161,96.4346,1988398.0
2022-10-24 09:30:00,105.66,107.68,105.12,107.27,2842671.0,96.2252,98.0648,95.7334,97.6914,2842671.0
2022-10-24 10:00:00,107.28,107.34,105.76,106.48,1213490.0,97.7005,97.7551,96.3162,96.9719,1213490.0
2022-10-24 10:30:00,106.46,107.16,106.34,106.78,950670.0,96.9537,97.5912,96.8444,97.2451,950670.0
2022-10-24 11:00:00,106.77,106.83,106.12,106.22,639187.0,97.236,97.2907,96.6441,96.7352,639187.0
2022-10-24 11:30:00,106.21,106.54,105.87,106.37,933278.0,96.726,97.0266,96.4164,96.8718,933278.0
2022-10-24 12:00:00,106.39,106.72,106.29,106.62,641776.0,96.89,97.1905,96.7989,97.0994,641776.0
2022-10-24 12:30:00,106.64,106.83,106.51,106.69,503001.0,97.1176,97.2907,96.9993,97.1632,503001.0
2022-10-24 13:00:00,106.69,106.77,106.5,106.67,738336.0,97.1632,97.236,96.9901,97.145,738336.0
2022-10-24 13:30:00,106.67,106.8,106.58,106.69,368657.0,97.145,97.2634,97.063,97.1632,368657.0
2022-10-24 14:00:00,106.69,106.79,106.14,106.25,614521.0,97.1632,97.2543,96.6623,96.7625,614521.0
2022-10-24 14:30:00,106.26,106.53,106.0,106.48,497122.0,96.7716,97.0175,96.5348,96.9719,497122.0
2022-10-24 15:00:00,106.48,106.83,106.38,106.8,774150.0,96.9719,97.2907,96.8809,97.2634,774150.0
2022-10-24 15:30:00,106.82,106.91,106.13,106.57,1760250.0,97.2816,97.3635,96.6532,97.0539,1760250.0
2022-10-25 09:30:00,106.41,107.31,105.98,107.06,1811994.0,96.9082,97.7278,96.5166,97.5001,1811994.0
2022-10-25 10:00:00,107.06,107.33,106.66,107.21,897667.0,97.5001,97.746,97.1359,97.6368,897667.0
2022-10-25 10:30:00,107.22,107.24,106.25,106.27,1167575.0,97.6459,97.6641,96.7625,96.7807,1167575.0
2022-10-25 11:00:00,106.27,106.62,105.96,105.97,839807.0,96.7807,97.0994,96.4984,96.5075,839807.0
2022-10-25 11:30:00,105.96,106.27,105.75,106.16,710977.0,96.4984,96.7807,96.3071,96.6805,710977.0
2022-10-25 12:00:00,106.16,106.17,105.54,105.61,618702.0,96.6805,96.6896,96.1159,96.1796,618702.0
2022-10-25 12:30:00,105.6,105.85,105.43,105.84,562147.0,96.1705,96.3982,96.0157,96.3891,562147.0
2022-10-25 13:00:00,105.84,105.95,105.46,105.58,444313.0,96.3891,96.4893,96.043,96.1523,444313.0
2022-10-25 13:30:00,105.58,105.63,105.33,105.42,482838.0,96.1523,96.1978,95.9246,96.0066,482838.0
2022-10-25 14:00:00,105.42,105.67,105.35,105.61,415405.0,96.0066,96.2343,95.9428,96.1796,415405.0
2022-10-25 14:30:00,105.62,105.72,105.07,105.13,626742.0,96.1887,96.2798,95.6878,95.7425,626742.0
2022-10-25 15:00:00,105.13,105.52,105.1,105.46,680923.0,95.7425,96.0977,95.7152,96.043,680923.0
2022-10-25 15:30:00,105.47,105.96,105.44,105.85,1530393.0,96.0521,96.4984,96.0248,96.3982,1530393.0
2022-10-26 09:30:00,106.26,107.46,106.0,106.3,1704938.0,96.7716,97.8644,96.5348,96.808,1704938.0
2022-10-26 10:00:00,106.32,107.15,106.2,106.98,1083775.0,96.8262,97.5821,96.7169,97.4273,1083775.0
2022-10-26 10:30:00,106.98,107.62,106.94,107.12,1065203.0,97.4273,98.0101,97.3909,97.5548,1065203.0
2022-10-26 11:00:00,107.13,107.59,107.13,107.38,729352.0,97.5639,97.9828,97.5639,97.7916,729352.0
2022-10-26 11:30:00,107.37,107.44,107.07,107.18,721063.0,97.7825,97.8462,97.5093,97.6094,721063.0
2022-10-26 12:00:00,107.17,107.4,107.09,107.33,602393.0,97.6003,97.8098,97.5275,97.746,602393.0
2022-10-26 12:30:00,107.32,107.6,107.24,107.38,571416.0,97.7369,97.9919,97.6641,97.7916,571416.0
2022-10-26 13:00:00,107.36,107.83,107.19,107.43,935552.0,97.7734,98.2014,97.6185,97.8371,935552.0
2022-10-26 13:30:00,107.42,107.46,107.08,107.39,623213.0,97.828,97.8644,97.5184,97.8007,623213.0
2022-10-26 14:00:00,107.39,107.78,107.33,107.38,546049.0,97.8007,98.1559,97.746,97.7916,546049.0
2022-10-26 14:30:00,107.36,107.71,107.14,107.23,532486.0,97.7734,98.0921,97.573,97.655,532486.0
2022-10-26 15:00:00,107.23,107.36,106.98,107.28,627710.0,97.655,97.7734,97.4273,97.7005,627710.0
2022-10-26 15:30:00,107.29,107.57,107.04,107.17,1895299.0,97.7096,97.9646,97.4819,97.6003,1895299.0
2022-10-27 09:30:00,108.41,109.58,107.6,108.07,2650485.0,98.7296,99.7951,97.9919,98.42,2650485.0
2022-10-27 10:00:00,108.06,108.68,107.94,108.6,1128654.0,98.4109,98.9755,98.3016,98.9026,1128654.0
2022-10-27 10:30:00,108.6,108.85,108.13,108.69,738717.0,98.9026,99.1303,98.4746,98.9846,738717.0
2022-10-27 11:00:00,108.68,108.92,108.5,108.8,724232.0,98.9755,99.1941,98.8116,99.0848,724232.0
2022-10-27 11:30:00,108.8,108.8,108.06,108.47,724520.0,99.0848,99.0848,98.4109,98.7842,724520.0
2022-10-27 12:00:00,108.48,108.76,108.32,108.35,692923.0,98.7933,99.0483,98.6476,98.675,692923.0
2022-10-27 12:30:00,108.35,108.92,108.35,108.9,743055.0,98.675,99.1941,98.675,99.1758,743055.0
2022-10-27 13:00:00,108.9,108.99,108.56,108.57,696556.0,99.1758,99.2578,98.8662,98.8753,696556.0
2022-10-27 13:30:00,108.57,108.63,108.27,108.28,558584.0,98.8753,98.93,98.6021,98.6112,558584.0
2022-10-27 14:00:00,108.28,108.6,108.23,108.32,497745.0,98.6112,98.9026,98.5657,98.6476,497745.0
2022-10-27 14:30:00,108.31,108.34,107.86,107.86,594225.0,98.6385,98.6658,98.2287,98.2287,594225.0
2022-10-27 15:00:00,107.87,108.03,107.42,107.88,928670.0,98.2378,98.3835,97.828,98.2469,928670.0
2022-10-27 15:30:00,107.88,108.07,107.48,107.76,1935634.0,98.2469,98.42,97.8826,98.1376,1935634.0
2022-10-28 09:30:00,109.46,111.21,108.74,110.36,5810835.0,99.6858,101.2796,99.0301,100.5055,5810835.0
2022-10-28 10:00:00,110.37,110.85,109.24,109.91,2025478.0,100.5146,100.9517,99.4855,100.0957,2025478.0
2022-10-28 10:30:00,109.94,109.98,108.12,109.44,1848301.0,100.123,100.1594,98.4655,99.6676,1848301.0
2022-10-28 11:00:00,109.42,109.53,108.75,108.83,1104203.0,99.6494,99.7496,99.0392,99.1121,1104203.0
2022-10-28 11:30:00,108.83,109.77,108.63,109.63,900145.0,99.1121,99.9682,98.93,99.8407,900145.0
2022-10-28 12:00:00,109.63,110.45,109.58,110.44,1045783.0,99.8407,100.5874,99.7951,100.5783,1045783.0
2022-10-28 12:30:00,110.44,110.52,109.88,109.9,949076.0,100.5783,100.6512,100.0683,100.0865,949076.0
2022-10-28 13:00:00,109.92,110.34,109.9,110.24,741939.0,100.1048,100.4873,100.0865,100.3962,741939.0
2022-10-28 13:30:00,110.27,110.64,110.17,110.61,716478.0,100.4235,100.7605,100.3324,100.7332,716478.0
2022-10-28 14:00:00,110.62,110.83,110.39,110.62,796986.0,100.7423,100.9335,100.5328,100.7423,796986.0
2022-10-28 14:30:00,110.63,111.03,110.58,110.97,992838.0,100.7514,101.1156,100.7058,101.061,992838.0
2022-10-28 15:00:00,110.98,111.08,110.02,110.27,1561911.0,101.0701,101.1612,100.1958,100.4235,1561911.0
2022-10-28 15:30:00,110.26,110.88,110.05,110.65,2386542.0,100.4144,100.979,100.2232,100.7696,2386542.0
2022-10-31 09:30:00,109.5,111.45,109.44,110.75,2175106.0,99.7223,101.4981,99.6676,100.8606,2175106.0
2022-10-31 10:00:00,110.76,112.13,110.75,111.99,1456694.0,100.8698,102.1174,100.8606,101.9899,1456694.0
2022-10-31 10:30:00,111.99,112.82,111.99,112.73,1365772.0,101.9899,102.7458,101.9899,102.6638,1365772.0
2022-10-31 11:00:00,112.73,112.91,112.27,112.48,946447.0,102.6638,102.8278,102.2449,102.4362,946447.0
2022-10-31 11:30:00,112.49,112.75,110.86,111.33,1724980.0,102.4453,102.6821,100.9608,101.3889,1724980.0
2022-10-31 12:00:00,111.34,111.51,110.12,110.62,2223172.0,101.398,101.5528,100.2869,100.7423,2223172.0
2022-10-31 12:30:00,110.6,110.65,109.95,110.49,1168954.0,100.724,100.7696,100.1321,100.6239,1168954.0
2022-10-31 13:00:00,110.5,111.32,110.5,111.15,757853.0,100.633,101.3798,100.633,101.2249,757853.0
2022-10-31 13:30:00,111.13,111.53,110.96,111.32,665973.0,101.2067,101.571,101.0519,101.3798,665973.0
2022-10-31 14:00:00,111.32,111.98,111.27,111.83,566005.0,101.3798,101.9808,101.3342,101.8442,566005.0
2022-10-31 14:30:00,111.81,111.82,111.5,111.59,676251.0,101.826,101.8351,101.5437,101.6256,676251.0
2022-10-31 15:00:00,111.59,111.63,111.15,111.46,677178.0,101.6256,101.6621,101.2249,101.5072,677178.0
2022-10-31 15:30:00,111.46,111.62,110.72,110.83,2311805.0,101.5072,101.653,100.8333,100.9335,2311805.0
2022-11-01 09:30:00,112.37,112.57,111.25,111.41,1997653.0,102.336,102.5181,101.316,101.4617,1997653.0
2022-11-01 10:00:00,111.41,111.78,111.05,111.63,1098510.0,101.4617,101.7987,101.1339,101.6621,1098510.0
2022-11-01 10:30:00,111.64,111.7,110.65,110.69,878990.0,101.6712,101.7258,100.7696,100.806,878990.0
2022-11-01 11:00:00,110.7,111.18,110.67,111.14,759593.0,100.8151,101.2523,100.7878,101.2158,759593.0
2022-11-01 11:30:00,111.15,111.54,110.96,111.5,716867.0,101.2249,101.5801,101.0519,101.5437,716867.0
2022-11-01 12:00:00,111.49,111.87,111.34,111.66,1031919.0,101.5346,101.8806,101.398,101.6894,1031919.0
2022-11-01 12:30:00,111.64,111.84,111.34,111.53,984346.0,101.6712,101.8533,101.398,101.571,984346.0
2022-11-01 13:00:00,111.52,111.56,111.3,111.3,581202.0,101.5619,101.5983,101.3615,101.3615,581202.0
2022-11-01 13:30:00,111.29,111.32,111.05,111.18,820046.0,101.3524,101.3798,101.1339,101.2523,820046.0
2022-11-01 14:00:00,111.18,111.62,111.11,111.61,820753.0,101.2523,101.653,101.1885,101.6439,820753.0
2022-11-01 14:30:00,111.61,112.06,111.49,112.06,1183653.0,101.6439,102.0537,101.5346,102.0537,1183653.0
2022-11-01 15:00:00,112.06,112.17,111.82,111.83,1002078.0,102.0537,102.1539,101.8351,101.8442,1002078.0
2022-11-01 15:30:00,111.84,112.16,111.69,112.0,3017344.0,101.8533,102.1447,101.7167,101.999,3017344.0
2022-11-02 09:30:00,111.59,111.77,109.71,109.74,1536611.0,101.6256,101.7896,99.9135,99.9408,1536611.0
2022-11-02 10:00:00,109.73,110.48,109.73,110.05,1010377.0,99.9317,100.6148,99.9317,100.2232,1010377.0
2022-11-02 10:30:00,110.04,110.88,109.99,110.77,873926.0,100.214,100.979,100.1685,100.8789,873926.0
2022-11-02 11:00:00,110.77,111.42,110.76,111.35,846040.0,100.8789,101.4708,100.8698,101.4071,846040.0
2022-11-02 11:30:00,111.35,111.85,111.33,111.77,840985.0,101.4071,101.8624,101.3889,101.7896,840985.0
2022-11-02 12:00:00,111.77,112.1,111.35,111.7,627592.0,101.7896,102.0901,101.4071,101.7258,627592.0
2022-11-02 12:30:00,111.69,111.79,111.57,111.73,491881.0,101.7167,101.8078,101.6074,101.7531,491881.0
2022-11-02 13:00:00,111.72,111.77,111.27,111.34,505332.0,101.744,101.7896,101.3342,101.398,505332.0
2022-11-02 13:30:00,111.34,111.74,111.3,111.49,473199.0,101.398,101.7622,101.3615,101.5346,473199.0
2022-11-02 14:00:00,111.51,112.09,111.22,111.73,1608565.0,101.5528,102.081,101.2887,101.7531,1608565.0
2022-11-02 14:30:00,111.75,111.93,109.76,110.48,1987242.0,101.7714,101.9353,99.9591,100.6148,1987242.0
2022-11-02 15:00:00,110.45,111.0,109.38,109.59,1199320.0,100.5874,101.0883,99.613,99.8042,1199320.0
2022-11-02 15:30:00,109.58,109.84,109.31,109.57,2794752.0,99.7951,100.0319,99.5492,99.786,2794752.0
2022-11-03 09:30:00,108.58,110.77,108.31,109.89,2530290.0,98.8844,100.8789,98.6385,100.0774,2530290.0
2022-11-03 10:00:00,109.93,110.23,109.45,110.17,1135869.0,100.1139,100.3871,99.6767,100.3324,1135869.0
2022-11-03 10:30:00,110.15,110.55,109.93,110.52,793028.0,100.3142,100.6785,100.1139,100.6512,793028.0
2022-11-03 11:00:00,110.53,111.13,110.13,110.98,783672.0,100.6603,101.2067,100.296,101.0701,783672.0
2022-11-03 11:30:00,110.97,111.37,110.87,111.28,737717.0,101.061,101.4253,100.9699,101.3433,737717.0
2022-11-03 12:00:00,111.29,111.8,111.27,111.71,691327.0,101.3524,101.8169,101.3342,101.7349,691327.0
2022-11-03 12:30:00,111.7,111.82,111.29,111.41,792801.0,101.7258,101.8351,101.3524,101.4617,792801.0
2022-11-03 13:00:00,111.41,111.76,111.39,111.59,662867.0,101.4617,101.7805,101.4435,101.6256,662867.0
2022-11-03 13:30:00,111.59,111.59,111.02,111.12,572678.0,101.6256,101.6256,101.1065,101.1976,572678.0
2022-11-03 14:00:00,111.13,111.22,110.81,111.06,793359.0,101.2067,101.2887,100.9153,101.143,793359.0
2022-11-03 14:30:00,111.07,111.24,110.76,111.17,579196.0,101.1521,101.3069,100.8698,101.2431,579196.0
2022-11-03 15:00:00,111.18,111.67,111.0,111.65,800434.0,101.2523,101.6985,101.0883,101.6803,800434.0
2022-11-03 15:30:00,111.66,111.71,111.04,111.07,1881940.0,101.6894,101.7349,101.1248,101.1521,1881940.0
2022-11-04 09:30:00,113.0,113.41,111.9,112.56,2727090.0,102.9097,103.2831,101.908,102.509,2727090.0
2022-11-04 10:00:00,112.59,113.4,112.27,113.39,1339915.0,102.5363,103.274,102.2449,103.2649,1339915.0
2022-11-04 10:30:00,113.4,113.5,112.72,112.9,1026150.0,103.274,103.3651,102.6547,102.8187,1026150.0
2022-11-04 11:00:00,112.9,112.93,111.94,112.01,833692.0,102.8187,102.846,101.9444,102.0081,833692.0
2022-11-04 11:30:00,111.98,112.18,111.22,111.35,776595.0,101.9808,102.163,101.2887,101.4071,776595.0
2022-11-04 12:00:00,111.34,111.55,110.8,111.34,653030.0,101.398,101.5892,100.9062,101.398,653030.0
2022-11-04 12:30:00,111.33,111.64,110.96,111.47,602291.0,101.3889,101.6712,101.0519,101.5164,602291.0
2022-11-04 13:00:00,111.46,112.11,111.36,111.97,681944.0,101.5072,102.0992,101.4162,101.9717,681944.0
2022-11-04 13:30:00,111.97,112.16,111.72,111.86,458170.0,101.9717,102.1447,101.744,101.8715,458170.0
2022-11-04 14:00:00,111.86,112.12,111.46,112.0,634226.0,101.8715,102.1083,101.5072,101.999,634226.0
2022-11-04 14:30:00,112.02,112.46,111.96,112.4,536065.0,102.0172,102.418,101.9626,102.3633,536065.0
2022-11-04 15:00:00,112.4,112.46,112.07,112.13,881979.0,102.3633,102.418,102.0628,102.1174,881979.0
2022-11-04 15:30:00,112.12,112.44,112.01,112.35,1602000.0,102.1083,102.3997,102.0081,102.3178,1602000.0
2022-11-07 09:30:00,112.41,113.46,112.13,112.82,1941653.0,102.3724,103.3287,102.1174,102.7458,1941653.0
2022-11-07 10:00:00,112.86,113.51,112.86,113.44,1167249.0,102.7822,103.3742,102.7822,103.3104,1167249.0
2022-11-07 10:30:00,113.48,113.87,113.2,113.5,993478.0,103.3469,103.7021,103.0919,103.3651,993478.0
2022-11-07 11:00:00,113.51,113.93,113.49,113.82,742382.0,103.3742,103.7567,103.356,103.6565,742382.0
2022-11-07 11:30:00,113.81,113.91,113.31,113.65,566184.0,103.6474,103.7385,103.1921,103.5017,566184.0
2022-11-07 12:00:00,113.66,113.99,113.52,113.84,540393.0,103.5108,103.8113,103.3833,103.6747,540393.0
2022-11-07 12:30:00,113.84,113.9,113.5,113.61,448698.0,103.6747,103.7294,103.3651,103.4653,448698.0
2022-11-07 13:00:00,113.61,113.84,113.6,113.77,404457.0,103.4653,103.6747,103.4562,103.611,404457.0
2022-11-07 13:30:00,113.77,113.81,113.53,113.64,330145.0,103.611,103.6474,103.3924,103.4926,330145.0
2022-11-07 14:00:00,113.66,113.95,113.63,113.88,436680.0,103.5108,103.7749,103.4835,103.7112,436680.0
2022-11-07 14:30:00,113.87,113.97,113.63,113.73,396906.0,103.7021,103.7931,103.4835,103.5746,396906.0
2022-11-07 15:00:00,113.73,113.92,113.67,113.73,747719.0,103.5746,103.7476,103.5199,103.5746,747719.0
2022-11-07 15:30:00,113.73,113.84,113.46,113.66,1861509.0,103.5746,103.6747,103.3287,103.5108,1861509.0
2022-11-08 09:30:00,113.48,113.54,112.59,112.83,1421228.0,103.3469,103.4015,102.5363,102.7549,1421228.0
2022-11-08 10:00:00,112.81,113.31,112.78,113.28,745147.0,102.7367,103.1921,102.7094,103.1647,745147.0
2022-11-08 10:30:00,113.29,113.69,113.24,113.63,534286.0,103.1738,103.5381,103.1283,103.4835,534286.0
2022-11-08 11:00:00,113.63,113.75,113.21,113.21,469761.0,103.4835,103.5928,103.101,103.101,469761.0
2022-11-08 11:30:00,113.2,113.66,113.15,113.61,389971.0,103.0919,103.5108,103.0463,103.4653,389971.0
2022-11-08 12:00:00,113.62,113.66,113.18,113.55,336292.0,103.4744,103.5108,103.0737,103.4106,336292.0
2022-11-08 12:30:00,113.55,113.94,113.53,113.91,410936.0,103.4106,103.7658,103.3924,103.7385,410936.0
2022-11-08 13:00:00,113.91,114.11,113.36,113.4,689927.0,103.7385,103.9206,103.2376,103.274,689927.0
2022-11-08 13:30:00,113.39,113.56,113.26,113.4,516776.0,103.2649,103.4197,103.1465,103.274,516776.0
2022-11-08 14:00:00,113.41,113.87,113.15,113.16,654153.0,103.2831,103.7021,103.0463,103.0554,654153.0
2022-11-08 14:30:00,113.17,114.11,113.15,113.91,724217.0,103.0646,103.9206,103.0463,103.7385,724217.0
2022-11-08 15:00:00,113.88,114.58,113.87,114.47,678120.0,103.7112,104.3487,103.7021,104.2485,678120.0
2022-11-08 15:30:00,114.48,114.67,113.93,114.05,1483873.0,104.2576,104.4306,103.7567,103.866,1483873.0
2022-11-09 09:30:00,113.1,113.28,111.45,111.85,1898846.0,103.0008,103.1647,101.4981,101.8624,1898846.0
2022-11-09 10:00:00,111.85,112.4,111.72,111.75,884927.0,101.8624,102.3633,101.744,101.7714,884927.0
2022-11-09 10:30:00,111.78,112.37,110.94,111.15,1165002.0,101.7987,102.336,101.0337,101.2249,1165002.0
2022-11-09 11:00:00,111.15,111.24,110.56,111.04,816833.0,101.2249,101.3069,100.6876,101.1248,816833.0
2022-11-09 11:30:00,111.03,111.3,110.87,111.02,801991.0,101.1156,101.3615,100.9699,101.1065,801991.0
2022-11-09 12:00:00,111.01,111.11,110.58,110.6,466408.0,101.0974,101.1885,100.7058,100.724,466408.0
2022-11-09 12:30:00,110.6,111.0,110.58,110.91,452085.0,100.724,101.0883,100.7058,101.0064,452085.0
2022-11-09 13:00:00,110.9,110.94,110.4,110.53,598202.0,100.9973,101.0337,100.5419,100.6603,598202.0
2022-11-09 13:30:00,110.53,110.55,109.94,110.16,806740.0,100.6603,100.6785,100.123,100.3233,806740.0
2022-11-09 14:00:00,110.18,110.3,109.81,109.82,573635.0,100.3415,100.4508,100.0046,100.0137,573635.0
2022-11-09 14:30:00,109.82,109.84,108.82,108.87,934614.0,100.0137,100.0319,99.103,99.1485,934614.0
2022-11-09 15:00:00,108.85,109.69,108.76,109.27,1122618.0,99.1303,99.8953,99.0483,99.5128,1122618.0
2022-11-09 15:30:00,109.27,109.32,108.57,108.92,2616077.0,99.5128,99.5583,98.8753,99.1941,2616077.0
2022-11-10 09:30:00,110.19,110.42,107.57,109.84,2957140.0,100.3507,100.5601,97.9646,100.0319,2957140.0
2022-11-10 10:00:00,109.82,110.46,109.65,110.23,1126325.0,100.0137,100.5965,99.8589,100.3871,1126325.0
2022-11-10 10:30:00,110.24,110.63,110.01,110.55,720767.0,100.3962,100.7514,100.1867,100.6785,720767.0
2022-11-10 11:00:00,110.56,110.64,109.77,110.11,583908.0,100.6876,100.7605,99.9682,100.2778,583908.0
2022-11-10 11:30:00,110.11,110.3,109.81,110.01,638285.0,100.2778,100.4508,100.0046,100.1867,638285.0
2022-11-10 12:00:00,110.01,110.02,109.36,109.44,773540.0,100.1867,100.1958,99.5948,99.6676,773540.0
2022-11-10 12:30:00,109.43,109.44,108.96,108.99,563122.0,99.6585,99.6676,99.2305,99.2578,563122.0
2022-11-10 13:00:00,108.98,109.66,108.97,109.55,501855.0,99.2487,99.868,99.2396,99.7678,501855.0
2022-11-10 13:30:00,109.55,109.76,109.26,109.6,468159.0,99.7678,99.9591,99.5037,99.8133,468159.0
2022-11-10 14:00:00,109.59,109.9,109.5,109.83,411810.0,99.8042,100.0865,99.7223,100.0228,411810.0
2022-11-10 14:30:00,109.82,109.96,109.77,109.92,428593.0,100.0137,100.1412,99.9682,100.1048,428593.0
2022-11-10 15:00:00,109.93,110.21,109.92,110.19,592890.0,100.1139,100.3689,100.1048,100.3507,592890.0
2022-11-10 15:30:00,110.19,110.7,109.93,110.41,1896109.0,100.3507,100.8151,100.1139,100.551,1896109.0
2022-11-11 09:30:00,112.58,113.7,112.49,112.9,2115572.0,102.5272,103.5472,102.4453,102.8187,2115572.0
2022-11-11 10:00:00,112.88,114.08,112.66,113.93,1346467.0,102.8005,103.8933,102.6001,103.7567,1346467.0
2022-11-11 10:30:00,113.94,114.34,113.77,114.05,1171835.0,103.7658,104.1301,103.611,103.866,1171835.0
2022-11-11 11:00:00,114.05,114.33,113.66,113.73,985627.0,103.866,104.121,103.5108,103.5746,985627.0
2022-11-11 11:30:00,113.72,113.82,113.08,113.11,815567.0,103.5654,103.6565,102.9826,103.0099,815567.0
2022-11-11 12:00:00,113.11,113.53,112.92,113.4,659768.0,103.0099,103.3924,102.8369,103.274,659768.0
2022-11-11 12:30:00,113.41,113.97,113.4,113.8,551432.0,103.2831,103.7931,103.274,103.6383,551432.0
2022-11-11 13:00:00,113.8,114.14,113.69,114.11,471899.0,103.6383,103.9479,103.5381,103.9206,471899.0
2022-11-11 13:30:00,114.11,114.11,113.75,113.87,347523.0,103.9206,103.9206,103.5928,103.7021,347523.0
2022-11-11 14:00:00,113.89,114.12,113.74,114.07,524256.0,103.7203,103.9297,103.5837,103.8842,524256.0
2022-11-11 14:30:00,114.06,114.45,114.04,114.36,755421.0,103.8751,104.2303,103.8569,104.1483,755421.0
2022-11-11 15:00:00,114.36,114.5,114.0,114.29,1002548.0,104.1483,104.2758,103.8204,104.0845,1002548.0
2022-11-11 15:30:00,114.29,114.39,113.72,113.96,1858392.0,104.0845,104.1756,103.5654,103.784,1858392.0
2022-11-14 09:30:00,112.63,114.09,112.49,113.23,1956487.0,103.3961,104.7364,103.2676,103.9469,1956487.0
2022-11-14 10:00:00,113.23,114.09,113.09,113.98,1219025.0,103.9469,104.7364,103.8184,104.6354,1219025.0
2022-11-14 10:30:00,114.01,114.59,114.01,114.4,957583.0,104.663,105.1954,104.663,105.021,957583.0
2022-11-14 11:00:00,114.4,114.62,114.01,114.34,958165.0,105.021,105.223,104.663,104.9659,958165.0
2022-11-14 11:30:00,114.33,114.64,113.9,114.07,784616.0,104.9567,105.2413,104.562,104.7181,784616.0
2022-11-14 12:00:00,114.06,114.33,113.76,114.13,594105.0,104.7089,104.9567,104.4335,104.7731,594105.0
2022-11-14 12:30:00,114.12,114.34,113.56,113.68,606637.0,104.764,104.9659,104.2499,104.36,606637.0
2022-11-14 13:00:00,113.68,114.15,113.56,114.15,503948.0,104.36,104.7915,104.2499,104.7915,503948.0
2022-11-14 13:30:00,114.14,114.33,114.09,114.27,391604.0,104.7823,104.9567,104.7364,104.9017,391604.0
2022-11-14 14:00:00,114.27,114.45,114.21,114.42,490203.0,104.9017,105.0669,104.8466,105.0394,490203.0
2022-11-14 14:30:00,114.42,114.45,114.14,114.18,521747.0,105.0394,105.0669,104.7823,104.819,521747.0
2022-11-14 15:00:00,114.18,114.41,113.81,113.91,886293.0,104.819,105.0302,104.4794,104.5712,886293.0
2022-11-14 15:30:00,113.91,114.1,113.37,113.42,1773652.0,104.5712,104.7456,104.0754,104.1213,1773652.0
2022-11-15 09:30:00,113.8,114.28,113.03,113.78,1963747.0,104.4702,104.9108,103.7633,104.4518,1963747.0
2022-11-15 10:00:00,113.78,114.11,113.59,113.96,810292.0,104.4518,104.7548,104.2774,104.6171,810292.0
2022-11-15 10:30:00,113.97,113.99,113.05,113.09,691785.0,104.6262,104.6446,103.7817,103.8184,691785.0
2022-11-15 11:00:00,113.08,113.51,113.03,113.33,819876.0,103.8092,104.204,103.7633,104.0387,819876.0
2022-11-15 11:30:00,113.31,113.51,113.1,113.19,527769.0,104.0204,104.204,103.8276,103.9102,527769.0
2022-11-15 12:00:00,113.19,113.27,112.87,112.98,503462.0,103.9102,103.9836,103.6164,103.7174,503462.0
2022-11-15 12:30:00,112.99,113.75,112.9,113.37,767169.0,103.7266,104.4243,103.644,104.0754,767169.0
2022-11-15 13:00:00,113.37,113.74,112.93,113.25,774692.0,104.0754,104.4151,103.6715,103.9653,774692.0
2022-11-15 13:30:00,113.23,113.98,113.19,113.73,1240021.0,103.9469,104.6354,103.9102,104.4059,1240021.0
2022-11-15 14:00:00,113.73,114.39,113.67,113.81,1332165.0,104.4059,105.0118,104.3508,104.4794,1332165.0
2022-11-15 14:30:00,113.81,114.18,113.6,113.99,749510.0,104.4794,104.819,104.2866,104.6446,749510.0
2022-11-15 15:00:00,114.0,114.53,113.98,114.41,716392.0,104.6538,105.1403,104.6354,105.0302,716392.0
2022-11-15 15:30:00,114.42,114.42,113.8,114.13,1541646.0,105.0394,105.0394,104.4702,104.7731,1541646.0
2022-11-16 09:30:00,113.44,114.25,113.22,113.49,1426419.0,104.1397,104.8833,103.9377,104.1856,1426419.0
2022-11-16 10:00:00,113.48,114.22,113.34,113.89,583480.0,104.1764,104.8558,104.0479,104.5528,583480.0
2022-11-16 10:30:00,113.86,114.26,113.71,113.78,703122.0,104.5253,104.8925,104.3876,104.4518,703122.0
2022-11-16 11:00:00,113.74,113.83,113.22,113.62,516402.0,104.4151,104.4977,103.9377,104.3049,516402.0
2022-11-16 11:30:00,113.61,113.62,113.15,113.37,519720.0,104.2958,104.3049,103.8735,104.0754,519720.0
2022-11-16 12:00:00,113.38,113.43,112.75,112.85,454852.0,104.0846,104.1305,103.5063,103.5981,454852.0
2022-11-16 12:30:00,112.84,113.26,112.84,112.98,425555.0,103.5889,103.9745,103.5889,103.7174,425555.0
2022-11-16 13:00:00,112.97,112.97,111.95,111.98,634320.0,103.7082,103.7082,102.7719,102.7994,634320.0
2022-11-16 13:30:00,111.99,112.56,111.86,112.45,530972.0,102.8086,103.3318,102.6892,103.2309,530972.0
2022-11-16 14:00:00,112.44,112.79,112.33,112.68,306275.0,103.2217,103.543,103.1207,103.442,306275.0
2022-11-16 14:30:00,112.69,112.86,112.54,112.74,403808.0,103.4512,103.6073,103.3135,103.4971,403808.0
2022-11-16 15:00:00,112.73,112.82,112.42,112.48,469401.0,103.4879,103.5705,103.2033,103.2584,469401.0
2022-11-16 15:30:00,112.5,112.99,112.45,112.88,1694148.0,103.2768,103.7266,103.2309,103.6256,1694148.0
2022-11-17 09:30:00,111.29,111.7,110.75,111.05,1306147.0,102.166,102.5424,101.6702,101.9456,1306147.0
2022-11-17 10:00:00,111.07,111.85,111.04,111.73,711159.0,101.964,102.6801,101.9365,102.5699,711159.0
2022-11-17 10:30:00,111.78,112.21,111.51,111.82,576235.0,102.6158,103.0105,102.3679,102.6525,576235.0
2022-11-17 11:00:00,111.81,111.97,111.35,111.49,382903.0,102.6433,102.7902,102.221,102.3496,382903.0
2022-11-17 11:30:00,111.5,112.19,111.19,111.73,519181.0,102.3588,102.9922,102.0742,102.5699,519181.0
2022-11-17 12:00:00,111.75,111.95,111.58,111.64,401915.0,102.5883,102.7719,102.4322,102.4873,401915.0
2022-11-17 12:30:00,111.63,112.29,111.59,112.21,355039.0,102.4781,103.084,102.4414,103.0105,355039.0
2022-11-17 13:00:00,112.23,112.33,112.02,112.06,317205.0,103.0289,103.1207,102.8361,102.8728,317205.0
2022-11-17 13:30:00,112.06,112.16,111.87,111.89,319699.0,102.8728,102.9646,102.6984,102.7168,319699.0
2022-11-17 14:00:00,111.89,112.31,111.8,111.92,461332.0,102.7168,103.1023,102.6342,102.7443,461332.0
2022-11-17 14:30:00,111.92,112.27,111.89,112.23,259868.0,102.7443,103.0656,102.7168,103.0289,259868.0
2022-11-17 15:00:00,112.23,112.31,111.98,112.15,391433.0,103.0289,103.1023,102.7994,102.9555,391433.0
2022-11-17 15:30:00,112.14,113.2,112.1,113.1,1443523.0,102.9463,103.9194,102.9096,103.8276,1443523.0
2022-11-18 09:30:00,110.9,111.18,109.61,111.0,2793970.0,101.8079,102.065,100.6237,101.8997,2793970.0
2022-11-18 10:00:00,110.99,111.21,110.46,111.09,657193.0,101.8906,102.0925,101.404,101.9824,657193.0
2022-11-18 10:30:00,111.09,111.66,110.95,111.56,563891.0,101.9824,102.5056,101.8538,102.4138,563891.0
2022-11-18 11:00:00,111.55,112.08,111.53,112.05,579039.0,102.4047,102.8912,102.3863,102.8637,579039.0
2022-11-18 11:30:00,112.07,112.19,111.62,111.68,627299.0,102.882,102.9922,102.4689,102.524,627299.0
2022-11-18 12:00:00,111.68,111.73,111.29,111.45,430845.0,102.524,102.5699,102.166,102.3128,430845.0
2022-11-18 12:30:00,111.44,111.66,111.2,111.63,410787.0,102.3037,102.5056,102.0833,102.4781,410787.0
2022-11-18 13:00:00,111.63,111.85,111.54,111.64,302769.0,102.4781,102.6801,102.3955,102.4873,302769.0
2022-11-18 13:30:00,111.64,111.68,111.24,111.35,300357.0,102.4873,102.524,102.1201,102.221,300357.0
2022-11-18 14:00:00,111.34,111.93,111.25,111.91,400774.0,102.2119,102.7535,102.1292,102.7351,400774.0
2022-11-18 14:30:00,111.89,111.95,111.48,111.73,485343.0,102.7168,102.7719,102.3404,102.5699,485343.0
2022-11-18 15:00:00,111.73,112.16,111.67,112.14,576512.0,102.5699,102.9646,102.5148,102.9463,576512.0
2022-11-18 15:30:00,112.15,112.48,111.82,112.15,1821852.0,102.9555,103.2584,102.6525,102.9555,1821852.0
2022-11-21 09:30:00,109.99,110.14,108.27,108.94,2322851.0,100.9725,101.1102,99.3936,100.0086,2322851.0
2022-11-21 10:00:00,108.94,109.16,107.89,107.95,1523369.0,100.0086,100.2106,99.0447,99.0998,1523369.0
2022-11-21 10:30:00,107.96,108.2,107.48,107.86,1239582.0,99.109,99.3293,98.6683,99.0172,1239582.0
2022-11-21 11:00:00,107.85,108.1,107.57,107.77,839505.0,99.008,99.2375,98.7509,98.9346,839505.0
2022-11-21 11:30:00,107.76,108.24,107.58,107.87,658868.0,98.9254,99.366,98.7601,99.0264,658868.0
2022-11-21 12:00:00,107.88,110.24,107.75,109.67,1659936.0,99.0355,101.2021,98.9162,100.6788,1659936.0
2022-11-21 12:30:00,109.71,110.68,109.71,110.67,826210.0,100.7155,101.606,100.7155,101.5968,826210.0
2022-11-21 13:00:00,110.67,111.15,110.53,110.81,699378.0,101.5968,102.0374,101.4683,101.7253,699378.0
2022-11-21 13:30:00,110.79,111.21,110.74,110.89,634095.0,101.707,102.0925,101.6611,101.7988,634095.0
2022-11-21 14:00:00,110.9,111.13,110.69,110.82,484507.0,101.8079,102.0191,101.6152,101.7345,484507.0
2022-11-21 14:30:00,110.81,110.92,110.42,110.49,554926.0,101.7253,101.8263,101.3673,101.4316,554926.0
2022-11-21 15:00:00,110.48,110.72,110.35,110.53,614061.0,101.4224,101.6427,101.303,101.4683,614061.0
2022-11-21 15:30:00,110.54,111.06,110.43,110.96,1471751.0,101.4775,101.9548,101.3765,101.863,1471751.0
2022-11-22 09:30:00,112.21,112.99,111.43,112.16,1931908.0,103.0105,103.7266,102.2945,102.9646,1931908.0
2022-11-22 10:00:00,112.16,112.49,112.08,112.39,1186767.0,102.9646,103.2676,102.8912,103.1758,1186767.0
2022-11-22 10:30:00,112.41,112.57,112.2,112.48,825231.0,103.1941,103.341,103.0014,103.2584,825231.0
2022-11-22 11:00:00,112.48,112.67,112.23,112.46,785304.0,103.2584,103.4328,103.0289,103.24,785304.0
2022-11-22 11:30:00,112.47,112.93,112.39,112.87,617294.0,103.2492,103.6715,103.1758,103.6164,617294.0
2022-11-22 12:00:00,112.88,113.42,112.87,113.3,678336.0,103.6256,104.1213,103.6164,104.0112,678336.0
2022-11-22 12:30:00,113.33,113.38,113.05,113.34,361559.0,104.0387,104.0846,103.7817,104.0479,361559.0
2022-11-22 13:00:00,113.34,113.77,113.3,113.71,509142.0,104.0479,104.4426,104.0112,104.3876,509142.0
2022-11-22 13:30:00,113.71,113.74,113.47,113.63,568856.0,104.3876,104.4151,104.1672,104.3141,568856.0
2022-11-22 14:00:00,113.61,113.99,113.4,113.87,702868.0,104.2958,104.6446,104.103,104.5344,702868.0
2022-11-22 14:30:00,113.87,113.99,113.81,113.93,511683.0,104.5344,104.6446,104.4794,104.5895,511683.0
2022-11-22 15:00:00,113.94,114.3,113.86,114.22,957196.0,104.5987,104.9292,104.5253,104.8558,957196.0
2022-11-22 15:30:00,114.21,114.47,114.07,114.2,2237863.0,104.8466,105.0853,104.7181,104.8374,2237863.0
2022-11-23 09:30:00,112.32,113.95,112.1,112.91,1343009.0,103.1115,104.6079,102.9096,103.6532,1343009.0
2022-11-23 10:00:00,112.93,113.33,112.62,113.16,622994.0,103.6715,104.0387,103.3869,103.8827,622994.0
2022-11-23 10:30:00,113.16,113.29,112.5,112.98,793606.0,103.8827,104.002,103.2768,103.7174,793606.0
2022-11-23 11:00:00,112.99,113.36,112.67,113.35,444711.0,103.7266,104.0663,103.4328,104.0571,444711.0
2022-11-23 11:30:00,113.34,113.4,112.84,112.98,372636.0,104.0479,104.103,103.5889,103.7174,372636.0
2022-11-23 12:00:00,112.97,113.13,112.58,112.66,363187.0,103.7082,103.8551,103.3502,103.4236,363187.0
2022-11-23 12:30:00,112.65,112.97,112.4,112.76,393462.0,103.4145,103.7082,103.185,103.5155,393462.0
2022-11-23 13:00:00,112.76,112.9,112.69,112.8,326847.0,103.5155,103.644,103.4512,103.5522,326847.0
2022-11-23 13:30:00,112.81,113.14,112.72,113.07,390725.0,103.5614,103.8643,103.4787,103.8,390725.0
2022-11-23 14:00:00,113.05,113.7,112.83,113.59,567869.0,103.7817,104.3784,103.5797,104.2774,567869.0
2022-11-23 14:30:00,113.59,113.82,113.38,113.57,378280.0,104.2774,104.4885,104.0846,104.259,378280.0
2022-11-23 15:00:00,113.57,113.83,113.52,113.54,433561.0,104.259,104.4977,104.2131,104.2315,433561.0
2022-11-23 15:30:00,113.53,113.64,113.27,113.56,981336.0,104.2223,104.3233,103.9836,104.2499,981336.0
2022-11-25 09:30:00,113.88,114.61,113.64,114.44,1140586.0,104.5436,105.2138,104.3233,105.0577,1140586.0
2022-11-25 10:00:00,114.45,114.47,114.1,114.32,760431.0,105.0669,105.0853,104.7456,104.9476,760431.0
2022-11-25 10:30:00,114.29,114.55,114.21,114.22,579876.0,104.92,105.1587,104.8466,104.8558,579876.0
2022-11-25 11:00:00,114.22,114.24,113.95,114.03,596489.0,104.8558,104.8741,104.6079,104.6813,596489.0
2022-11-25 11:30:00,114.01,114.03,113.88,113.97,274528.0,104.663,104.6813,104.5436,104.6262,274528.0
2022-11-25 12:00:00,113.96,114.08,113.66,113.68,444406.0,104.6171,104.7272,104.3417,104.36,444406.0
2022-11-25 12:30:00,113.67,113.68,113.06,113.22,1171872.0,104.3508,104.36,103.7909,103.9377,1171872.0
2022-11-28 09:30:00,110.66,111.0,109.62,110.14,2917968.0,101.5876,101.8997,100.6329,101.1102,2917968.0
2022-11-28 10:00:00,110.16,110.77,109.89,110.46,1534599.0,101.1286,101.6886,100.8807,101.404,1534599.0
2022-11-28 10:30:00,110.45,110.99,110.13,110.23,1138152.0,101.3948,101.8906,101.1011,101.1929,1138152.0
2022-11-28 11:00:00,110.23,110.65,110.23,110.64,806539.0,101.1929,101.5784,101.1929,101.5693,806539.0
2022-11-28 11:30:00,110.63,111.46,110.31,111.08,1296677.0,101.5601,102.322,101.2663,101.9732,1296677.0
2022-11-28 12:00:00,111.09,111.19,110.65,110.82,806866.0,101.9824,102.0742,101.5784,101.7345,806866.0
2022-11-28 12:30:00,110.82,111.16,110.82,111.02,523540.0,101.7345,102.0466,101.7345,101.9181,523540.0
2022-11-28 13:00:00,111.0,111.19,110.9,110.92,537424.0,101.8997,102.0742,101.8079,101.8263,537424.0
2022-11-28 13:30:00,110.92,110.99,110.26,110.51,663911.0,101.8263,101.8906,101.2204,101.4499,663911.0
2022-11-28 14:00:00,110.51,110.63,110.4,110.41,316903.0,101.4499,101.5601,101.3489,101.3581,316903.0
2022-11-28 14:30:00,110.4,110.55,110.26,110.29,386106.0,101.3489,101.4866,101.2204,101.248,386106.0
2022-11-28 15:00:00,110.29,110.33,109.94,110.04,674094.0,101.248,101.2847,100.9266,101.0184,674094.0
2022-11-28 15:30:00,110.04,110.14,109.63,109.81,1949777.0,101.0184,101.1102,100.6421,100.8073,1949777.0
2022-11-29 09:30:00,110.61,111.8,110.21,110.74,1525713.0,101.5417,102.6342,101.1745,101.6611,1525713.0
2022-11-29 10:00:00,110.73,111.3,110.21,111.25,1151613.0,101.6519,102.1751,101.1745,102.1292,1151613.0
2022-11-29 10:30:00,111.24,111.47,110.9,111.05,631034.0,102.1201,102.3312,101.8079,101.9456,631034.0
2022-11-29 11:00:00,111.05,111.21,110.1,110.14,937752.0,101.9456,102.0925,101.0735,101.1102,937752.0
2022-11-29 11:30:00,110.15,110.56,110.09,110.47,514857.0,101.1194,101.4958,101.0643,101.4132,514857.0
2022-11-29 12:00:00,110.45,110.46,109.79,109.98,524287.0,101.3948,101.404,100.7889,100.9634,524287.0
2022-11-29 12:30:00,109.98,110.18,109.92,110.14,488460.0,100.9634,101.147,100.9083,101.1102,488460.0
2022-11-29 13:00:00,110.13,110.45,110.03,110.3,539833.0,101.1011,101.3948,101.0093,101.2571,539833.0
2022-11-29 13:30:00,110.29,110.59,110.06,110.5,477764.0,101.248,101.5234,101.0368,101.4407,477764.0
2022-11-29 14:00:00,110.52,111.01,110.29,110.43,716535.0,101.4591,101.9089,101.248,101.3765,716535.0
2022-11-29 14:30:00,110.4,110.58,110.35,110.56,359515.0,101.3489,101.5142,101.303,101.4958,359515.0
2022-11-29 15:00:00,110.57,110.69,110.36,110.48,461559.0,101.505,101.6152,101.3122,101.4224,461559.0
2022-11-29 15:30:00,110.49,110.71,110.34,110.53,950399.0,101.4316,101.6335,101.2939,101.4683,950399.0
2022-11-30 09:30:00,111.54,111.69,110.67,110.92,1678353.0,102.3955,102.5332,101.5968,101.8263,1678353.0
2022-11-30 10:00:00,110.92,110.94,110.23,110.26,820920.0,101.8263,101.8447,101.1929,101.2204,820920.0
2022-11-30 10:30:00,110.27,110.84,110.25,110.6,676109.0,101.2296,101.7529,101.2112,101.5325,676109.0
2022-11-30 11:00:00,110.59,110.8,110.31,110.75,355448.0,101.5234,101.7161,101.2663,101.6702,355448.0
2022-11-30 11:30:00,110.76,110.94,110.54,110.6,401804.0,101.6794,101.8447,101.4775,101.5325,401804.0
2022-11-30 12:00:00,110.6,110.63,110.01,110.14,464463.0,101.5325,101.5601,100.9909,101.1102,464463.0
2022-11-30 12:30:00,110.14,110.27,109.78,110.24,349902.0,101.1102,101.2296,100.7798,101.2021,349902.0
2022-11-30 13:00:00,110.24,110.56,110.1,110.46,277883.0,101.2021,101.4958,101.0735,101.404,277883.0
2022-11-30 13:30:00,110.46,111.3,110.41,111.24,1101639.0,101.404,102.1751,101.3581,102.1201,1101639.0
2022-11-30 14:00:00,111.23,111.65,111.15,111.32,740256.0,102.1109,102.4965,102.0374,102.1935,740256.0
2022-11-30 14:30:00,111.32,111.47,111.11,111.27,484702.0,102.1935,102.3312,102.0007,102.1476,484702.0
2022-11-30 15:00:00,111.26,111.72,111.19,111.7,683512.0,102.1384,102.5607,102.0742,102.5424,683512.0
2022-11-30 15:30:00,111.7,111.9,111.0,111.33,2573497.0,102.5424,102.726,101.8997,102.2027,2573497.0
2022-12-01 09:30:00,111.64,112.07,111.2,111.51,1402953.0,102.4873,102.882,102.0833,102.3679,1402953.0
2022-12-01 10:00:00,111.54,111.77,111.13,111.16,801364.0,102.3955,102.6066,102.0191,102.0466,801364.0
2022-12-01 10:30:00,111.18,111.47,111.04,111.14,569766.0,102.065,102.3312,101.9365,102.0283,569766.0
2022-12-01 11:00:00,111.16,111.27,110.8,111.05,665177.0,102.0466,102.1476,101.7161,101.9456,665177.0
2022-12-01 11:30:00,111.08,111.37,110.63,110.67,508036.0,101.9732,102.2394,101.5601,101.5968,508036.0
2022-12-01 12:00:00,110.68,110.69,110.18,110.54,499117.0,101.606,101.6152,101.147,101.4775,499117.0
2022-12-01 12:30:00,110.55,111.01,110.49,110.95,378807.0,101.4866,101.9089,101.4316,101.8538,378807.0
2022-12-01 13:00:00,110.97,111.2,110.82,110.89,337414.0,101.8722,102.0833,101.7345,101.7988,337414.0
2022-12-01 13:30:00,110.88,110.94,110.51,110.84,304112.0,101.7896,101.8447,101.4499,101.7529,304112.0
2022-12-01 14:00:00,110.84,110.88,110.54,110.62,466670.0,101.7529,101.7896,101.4775,101.5509,466670.0
2022-12-01 14:30:00,110.62,110.72,110.52,110.64,573248.0,101.5509,101.6427,101.4591,101.5693,573248.0
2022-12-01 15:00:00,110.63,110.83,110.56,110.77,432474.0,101.5601,101.7437,101.4958,101.6886,432474.0
2022-12-01 15:30:00,110.75,111.05,110.68,110.87,1393006.0,101.6702,101.9456,101.606,101.7804,1393006.0
2022-12-02 09:30:00,109.51,111.71,109.51,111.23,1798746.0,100.5319,102.5515,100.5319,102.1109,1798746.0
2022-12-02 10:00:00,111.23,111.51,110.55,110.75,1010928.0,102.1109,102.3679,101.4866,101.6702,1010928.0
2022-12-02 10:30:00,110.76,111.12,110.61,110.68,889394.0,101.6794,102.0099,101.5417,101.606,889394.0
2022-12-02 11:00:00,110.69,110.94,110.61,110.75,887161.0,101.6152,101.8447,101.5417,101.6702,887161.0
2022-12-02 11:30:00,110.75,110.96,110.66,110.78,531748.0,101.6702,101.863,101.5876,101.6978,531748.0
2022-12-02 12:00:00,110.78,110.85,110.51,110.56,385140.0,101.6978,101.762,101.4499,101.4958,385140.0
2022-12-02 12:30:00,110.55,110.57,109.94,109.95,564151.0,101.4866,101.505,100.9266,100.9358,564151.0
2022-12-02 13:00:00,109.95,110.02,109.4,109.71,722709.0,100.9358,101.0001,100.4309,100.7155,722709.0
2022-12-02 13:30:00,109.72,109.78,109.52,109.61,455562.0,100.7247,100.7798,100.5411,100.6237,455562.0
2022-12-02 14:00:00,109.61,109.61,109.2,109.48,496404.0,100.6237,100.6237,100.2473,100.5044,496404.0
2022-12-02 14:30:00,109.49,109.79,109.33,109.74,473338.0,100.5135,100.7889,100.3667,100.743,473338.0
2022-12-02 15:00:00,109.75,109.89,109.6,109.7,637297.0,100.7522,100.8807,100.6145,100.7063,637297.0
2022-12-02 15:30:00,109.7,109.9,109.31,109.85,1688795.0,100.7063,100.8899,100.3483,100.844,1688795.0
2022-12-05 09:30:00,110.7,111.36,109.55,109.68,1655620.0,101.6243,102.2302,100.5686,100.688,1655620.0
2022-12-05 10:00:00,109.64,110.03,109.27,109.87,837235.0,100.6512,101.0093,100.3116,100.8624,837235.0
2022-12-05 10:30:00,109.88,109.92,108.66,108.69,768372.0,100.8716,100.9083,99.7516,99.7791,768372.0
2022-12-05 11:00:00,108.69,108.84,108.26,108.45,747715.0,99.7791,99.9168,99.3844,99.5588,747715.0
2022-12-05 11:30:00,108.44,108.56,107.6,107.71,728332.0,99.5496,99.6598,98.7785,98.8795,728332.0
2022-12-05 12:00:00,107.72,107.9,107.45,107.67,936819.0,98.8887,99.0539,98.6408,98.8428,936819.0
2022-12-05 12:30:00,107.66,107.79,107.27,107.43,605173.0,98.8336,98.9529,98.4755,98.6224,605173.0
2022-12-05 13:00:00,107.43,107.44,106.71,106.84,886245.0,98.6224,98.6316,97.9615,98.0808,886245.0
2022-12-05 13:30:00,106.83,107.26,106.77,106.88,866365.0,98.0716,98.4664,98.0165,98.1175,866365.0
2022-12-05 14:00:00,106.88,107.01,106.26,106.39,717941.0,98.1175,98.2369,97.5483,97.6677,717941.0
2022-12-05 14:30:00,106.41,106.45,105.94,106.33,1125804.0,97.6861,97.7228,97.2546,97.6126,1125804.0
2022-12-05 15:00:00,106.34,106.9,106.34,106.54,1417673.0,97.6218,98.1359,97.6218,97.8054,1417673.0
2022-12-05 15:30:00,106.55,106.87,106.3,106.8,2545437.0,97.8146,98.1083,97.5851,98.0441,2545437.0
2022-12-06 09:30:00,105.9,107.04,105.85,106.96,2143123.0,97.2179,98.2644,97.172,98.191,2143123.0
2022-12-06 10:00:00,106.95,107.03,105.96,106.0,1077269.0,98.1818,98.2552,97.2729,97.3097,1077269.0
2022-12-06 10:30:00,105.99,106.0,105.36,105.95,728104.0,97.3005,97.3097,96.7221,97.2638,728104.0
2022-12-06 11:00:00,105.95,106.05,104.92,105.34,1205965.0,97.2638,97.3556,96.3182,96.7038,1205965.0
2022-12-06 11:30:00,105.34,105.66,105.05,105.06,793068.0,96.7038,96.9975,96.4375,96.4467,793068.0
2022-12-06 12:00:00,105.07,105.24,104.72,104.9,713130.0,96.4559,96.612,96.1346,96.2998,713130.0
2022-12-06 12:30:00,104.89,104.9,104.0,104.04,793056.0,96.2907,96.2998,95.4736,95.5104,793056.0
2022-12-06 13:00:00,104.04,104.21,103.6,103.73,1068161.0,95.5104,95.6664,95.1064,95.2258,1068161.0
2022-12-06 13:30:00,103.73,104.3,103.58,103.89,1145098.0,95.2258,95.749,95.0881,95.3727,1145098.0
2022-12-06 14:00:00,103.89,104.23,103.83,104.07,733087.0,95.3727,95.6848,95.3176,95.5379,733087.0
2022-12-06 14:30:00,104.08,104.13,103.52,103.63,748937.0,95.5471,95.593,95.033,95.134,748937.0
2022-12-06 15:00:00,103.63,103.9,103.14,103.41,986708.0,95.134,95.3818,94.6841,94.932,986708.0
2022-12-06 15:30:00,103.4,103.95,103.36,103.84,2246016.0,94.9228,95.4277,94.8861,95.3268,2246016.0
2022-12-07 09:30:00,103.78,104.69,103.71,104.32,1957614.0,95.2717,96.1071,95.2074,95.7674,1957614.0
2022-12-07 10:00:00,104.33,104.78,103.95,104.78,1288907.0,95.7766,96.1897,95.4277,96.1897,1288907.0
2022-12-07 10:30:00,104.78,104.86,103.9,104.12,1106207.0,96.1897,96.2631,95.3818,95.5838,1106207.0
2022-12-07 11:00:00,104.12,104.21,102.37,102.73,1785740.0,95.5838,95.6664,93.9773,94.3078,1785740.0
2022-12-07 11:30:00,102.72,103.09,102.57,103.08,1048580.0,94.2986,94.6382,94.1609,94.6291,1048580.0
2022-12-07 12:00:00,103.11,103.93,103.1,103.81,1077013.0,94.6566,95.4094,94.6474,95.2992,1077013.0
2022-12-07 12:30:00,103.82,104.09,103.29,103.32,843940.0,95.3084,95.5563,94.8218,94.8494,843940.0
2022-12-07 13:00:00,103.32,103.5,103.19,103.38,592614.0,94.8494,95.0146,94.73,94.9045,592614.0
2022-12-07 13:30:00,103.38,103.56,102.8,102.89,599977.0,94.9045,95.0697,94.372,94.4546,599977.0
2022-12-07 14:00:00,102.88,103.26,102.59,103.23,596417.0,94.4455,94.7943,94.1792,94.7668,596417.0
2022-12-07 14:30:00,103.25,103.72,103.25,103.68,643418.0,94.7851,95.2166,94.7851,95.1799,643418.0
2022-12-07 15:00:00,103.69,103.96,103.44,103.63,766237.0,95.189,95.4369,94.9595,95.134,766237.0
2022-12-07 15:30:00,103.63,103.82,103.43,103.69,1509204.0,95.134,95.3084,94.9504,95.189,1509204.0
2022-12-08 09:30:00,106.28,106.8,105.51,106.48,2486457.0,97.5667,98.0441,96.8598,97.7503,2486457.0
2022-12-08 10:00:00,106.48,106.61,105.65,105.67,1281514.0,97.7503,97.8697,96.9884,97.0067,1281514.0
2022-12-08 10:30:00,105.67,105.71,104.65,104.74,1633602.0,97.0067,97.0434,96.0703,96.153,1633602.0
2022-12-08 11:00:00,104.74,105.07,104.0,104.93,1199634.0,96.153,96.4559,95.4736,96.3274,1199634.0
2022-12-08 11:30:00,104.92,105.32,104.42,105.16,1051891.0,96.3182,96.6854,95.8592,96.5385,1051891.0
2022-12-08 12:00:00,105.17,105.22,104.74,104.84,743159.0,96.5477,96.5936,96.153,96.2448,743159.0
2022-12-08 12:30:00,104.85,104.91,104.58,104.78,579185.0,96.2539,96.309,96.0061,96.1897,579185.0
2022-12-08 13:00:00,104.79,104.97,104.69,104.87,536787.0,96.1989,96.3641,96.1071,96.2723,536787.0
2022-12-08 13:30:00,104.87,105.09,104.61,104.91,550530.0,96.2723,96.4743,96.0336,96.309,550530.0
2022-12-08 14:00:00,104.91,104.93,104.09,104.09,778891.0,96.309,96.3274,95.5563,95.5563,778891.0
2022-12-08 14:30:00,104.09,104.17,103.85,104.04,680106.0,95.5563,95.6297,95.3359,95.5104,680106.0
2022-12-08 15:00:00,104.05,104.21,103.71,104.11,765924.0,95.5195,95.6664,95.2074,95.5746,765924.0
2022-12-08 15:30:00,104.11,104.48,103.73,104.36,2477386.0,95.5746,95.9143,95.2258,95.8041,2477386.0
2022-12-09 09:30:00,104.59,105.95,104.13,104.26,2562370.0,96.0153,97.2638,95.593,95.7123,2562370.0
2022-12-09 10:00:00,104.25,104.6,104.16,104.52,1669558.0,95.7031,96.0244,95.6205,95.951,1669558.0
2022-12-09 10:30:00,104.51,104.53,104.01,104.23,1026636.0,95.9418,95.9602,95.4828,95.6848,1026636.0
2022-12-09 11:00:00,104.23,104.72,104.23,104.66,718316.0,95.6848,96.1346,95.6848,96.0795,718316.0
2022-12-09 11:30:00,104.67,105.18,104.55,105.06,796092.0,96.0887,96.5569,95.9785,96.4467,796092.0
2022-12-09 12:00:00,105.06,105.07,104.04,104.09,910424.0,96.4467,96.4559,95.5104,95.5563,910424.0
2022-12-09 12:30:00,104.09,104.14,103.76,104.09,740756.0,95.5563,95.6022,95.2533,95.5563,740756.0
2022-12-09 13:00:00,104.1,104.33,103.8,103.9,591798.0,95.5654,95.7766,95.29,95.3818,591798.0
2022-12-09 13:30:00,103.89,103.99,103.45,103.7,541145.0,95.3727,95.4645,94.9687,95.1982,541145.0
2022-12-09 14:00:00,103.71,103.88,103.38,103.83,705351.0,95.2074,95.3635,94.9045,95.3176,705351.0
2022-12-09 14:30:00,103.84,104.01,103.81,103.82,518967.0,95.3268,95.4828,95.2992,95.3084,518967.0
2022-12-09 15:00:00,103.81,104.01,103.6,103.62,564644.0,95.2992,95.4828,95.1064,95.1248,564644.0
2022-12-09 15:30:00,103.61,103.73,103.3,103.5,2191462.0,95.1156,95.2258,94.831,95.0146,2191462.0
2022-12-12 09:30:00,103.83,104.47,103.58,104.41,1544302.0,95.3176,95.9051,95.0881,95.85,1544302.0
2022-12-12 10:00:00,104.42,105.48,104.42,105.15,1340198.0,95.8592,96.8323,95.8592,96.5294,1340198.0
2022-12-12 10:30:00,105.16,105.65,105.16,105.28,1030961.0,96.5385,96.9884,96.5385,96.6487,1030961.0
2022-12-12 11:00:00,105.28,105.54,105.19,105.5,854809.0,96.6487,96.8874,96.5661,96.8507,854809.0
2022-12-12 11:30:00,105.5,105.53,105.24,105.28,603433.0,96.8507,96.8782,96.612,96.6487,603433.0
2022-12-12 12:00:00,105.29,105.49,105.09,105.13,486011.0,96.6579,96.8415,96.4743,96.511,486011.0
2022-12-12 12:30:00,105.13,105.27,104.91,105.22,449988.0,96.511,96.6395,96.309,96.5936,449988.0
2022-12-12 13:00:00,105.22,105.22,104.92,105.04,797723.0,96.5936,96.5936,96.3182,96.4284,797723.0
2022-12-12 13:30:00,105.03,105.23,105.02,105.16,550687.0,96.4192,96.6028,96.41,96.5385,550687.0
2022-12-12 14:00:00,105.16,105.25,105.0,105.17,844076.0,96.5385,96.6212,96.3916,96.5477,844076.0
2022-12-12 14:30:00,105.17,105.69,105.12,105.58,715715.0,96.5477,97.0251,96.5018,96.9241,715715.0
2022-12-12 15:00:00,105.58,106.0,105.54,105.95,1021681.0,96.9241,97.3097,96.8874,97.2638,1021681.0
2022-12-12 15:30:00,105.96,106.24,105.9,106.09,2890735.0,97.2729,97.53,97.2179,97.3923,2890735.0
2022-12-13 09:30:00,107.8,108.54,107.38,108.14,2706235.0,98.9621,99.6414,98.5765,99.2742,2706235.0
2022-12-13 10:00:00,108.14,108.3,107.47,107.75,1469798.0,99.2742,99.4211,98.6591,98.9162,1469798.0
2022-12-13 10:30:00,107.75,107.92,107.02,107.04,1019234.0,98.9162,99.0723,98.246,98.2644,1019234.0
2022-12-13 11:00:00,107.04,107.91,107.04,107.87,686034.0,98.2644,99.0631,98.2644,99.0264,686034.0
2022-12-13 11:30:00,107.87,108.09,107.38,107.67,859525.0,99.0264,99.2283,98.5765,98.8428,859525.0
2022-12-13 12:00:00,107.67,108.02,107.31,107.45,728259.0,98.8428,99.1641,98.5123,98.6408,728259.0
2022-12-13 12:30:00,107.45,107.68,107.13,107.29,931017.0,98.6408,98.8519,98.347,98.4939,931017.0
2022-12-13 13:00:00,107.28,107.77,107.18,107.51,539028.0,98.4847,98.9346,98.3929,98.6959,539028.0
2022-12-13 13:30:00,107.52,107.72,107.3,107.72,646164.0,98.705,98.8887,98.5031,98.8887,646164.0
2022-12-13 14:00:00,107.71,107.85,107.45,107.67,595137.0,98.8795,99.008,98.6408,98.8428,595137.0
2022-12-13 14:30:00,107.65,107.82,107.51,107.64,506037.0,98.8244,98.9805,98.6959,98.8152,506037.0
2022-12-13 15:00:00,107.63,107.87,107.46,107.78,735530.0,98.806,99.0264,98.65,98.9437,735530.0
2022-12-13 15:30:00,107.79,107.92,107.24,107.32,2838591.0,98.9529,99.0723,98.448,98.5214,2838591.0
2022-12-14 09:30:00,107.99,108.3,107.52,107.75,1420711.0,99.1365,99.4211,98.705,98.9162,1420711.0
2022-12-14 10:00:00,107.75,107.81,106.65,106.75,672106.0,98.9162,98.9713,97.9064,97.9982,672106.0
2022-12-14 10:30:00,106.73,106.73,105.75,106.49,1115157.0,97.9798,97.9798,97.0802,97.7595,1115157.0
2022-12-14 11:00:00,106.5,107.08,106.41,106.95,468384.0,97.7687,98.3011,97.6861,98.1818,468384.0
2022-12-14 11:30:00,106.95,107.02,106.44,106.65,442666.0,98.1818,98.246,97.7136,97.9064,442666.0
2022-12-14 12:00:00,106.67,107.1,106.67,107.05,481233.0,97.9247,98.3195,97.9247,98.2736,481233.0
2022-12-14 12:30:00,107.05,107.25,106.98,107.02,302759.0,98.2736,98.4572,98.2093,98.246,302759.0
2022-12-14 13:00:00,107.02,107.36,106.98,107.27,409332.0,98.246,98.5582,98.2093,98.4755,409332.0
2022-12-14 13:30:00,107.26,107.56,107.21,107.43,443317.0,98.4664,98.7418,98.4205,98.6224,443317.0
2022-12-14 14:00:00,107.48,107.49,106.4,106.91,1035281.0,98.6683,98.6775,97.6769,98.1451,1035281.0
2022-12-14 14:30:00,106.89,107.07,106.14,106.48,1062199.0,98.1267,98.2919,97.4382,97.7503,1062199.0
2022-12-14 15:00:00,106.47,107.7,106.43,106.69,1014892.0,97.7411,98.8703,97.7044,97.9431,1014892.0
2022-12-14 15:30:00,106.67,106.97,106.32,106.45,1472246.0,97.9247,98.2001,97.6034,97.7228,1472246.0
2022-12-15 09:30:00,105.32,106.17,105.15,105.16,1074234.0,96.6854,97.4657,96.5294,96.5385,1074234.0
2022-12-15 10:00:00,105.15,105.34,104.74,104.95,792138.0,96.5294,96.7038,96.153,96.3457,792138.0
2022-12-15 10:30:00,104.96,105.58,104.73,105.16,653960.0,96.3549,96.9241,96.1438,96.5385,653960.0
2022-12-15 11:00:00,105.16,105.35,104.19,104.23,716473.0,96.5385,96.713,95.6481,95.6848,716473.0
2022-12-15 11:30:00,104.2,104.27,103.7,104.11,855181.0,95.6572,95.7215,95.1982,95.5746,855181.0
2022-12-15 12:00:00,104.11,104.77,104.07,104.69,460628.0,95.5746,96.1805,95.5379,96.1071,460628.0
2022-12-15 12:30:00,104.69,104.95,104.51,104.91,449242.0,96.1071,96.3457,95.9418,96.309,449242.0
2022-12-15 13:00:00,104.92,105.0,104.64,104.8,407462.0,96.3182,96.3916,96.0612,96.208,407462.0
2022-12-15 13:30:00,104.8,104.9,104.64,104.79,378064.0,96.208,96.2998,96.0612,96.1989,378064.0
2022-12-15 14:00:00,104.79,104.85,104.57,104.68,356420.0,96.1989,96.2539,95.9969,96.0979,356420.0
2022-12-15 14:30:00,104.69,105.06,104.64,105.02,407530.0,96.1071,96.4467,96.0612,96.41,407530.0
2022-12-15 15:00:00,105.02,105.43,104.99,105.39,606138.0,96.41,96.7864,96.3825,96.7497,606138.0
2022-12-15 15:30:00,105.39,105.59,105.09,105.4,1655960.0,96.7497,96.9333,96.4743,96.7589,1655960.0
2022-12-16 09:30:00,103.69,104.48,103.13,104.25,4592061.0,95.189,95.9143,94.675,95.7031,4592061.0
2022-12-16 10:00:00,104.25,104.45,103.64,103.66,1321168.0,95.7031,95.8867,95.1431,95.1615,1321168.0
2022-12-16 10:30:00,103.66,104.08,103.42,103.63,1028011.0,95.1615,95.5471,94.9412,95.134,1028011.0
2022-12-16 11:00:00,103.63,104.38,103.62,104.23,1196892.0,95.134,95.8225,95.1248,95.6848,1196892.0
2022-12-16 11:30:00,104.23,104.47,104.01,104.05,954634.0,95.6848,95.9051,95.4828,95.5195,954634.0
2022-12-16 12:00:00,104.04,104.85,104.04,104.2,852473.0,95.5104,96.2539,95.5104,95.6572,852473.0
2022-12-16 12:30:00,104.22,104.58,104.12,104.16,692467.0,95.6756,96.0061,95.5838,95.6205,692467.0
2022-12-16 13:00:00,104.18,104.51,104.14,104.31,597693.0,95.6389,95.9418,95.6022,95.7582,597693.0
2022-12-16 13:30:00,104.32,104.39,103.99,104.26,693898.0,95.7674,95.8317,95.4645,95.7123,693898.0
2022-12-16 14:00:00,104.25,104.64,104.16,104.6,546100.0,95.7031,96.0612,95.6205,96.0244,546100.0
2022-12-16 14:30:00,104.61,105.08,104.47,105.04,737983.0,96.0336,96.4651,95.9051,96.4284,737983.0
2022-12-16 15:00:00,105.03,105.53,104.84,105.38,894284.0,96.4192,96.8782,96.2448,96.7405,894284.0
2022-12-16 15:30:00,105.38,105.58,104.68,104.85,4047662.0,96.7405,96.9241,96.0979,96.2539,4047662.0
2022-12-19 09:30:00,105.26,106.2,105.18,105.53,1253529.0,96.6303,97.4933,96.5569,96.8782,1253529.0
2022-12-19 10:00:00,105.52,105.86,105.36,105.55,620706.0,96.869,97.1811,96.7221,96.8966,620706.0
2022-12-19 10:30:00,105.55,105.55,105.01,105.18,530050.0,96.8966,96.8966,96.4008,96.5569,530050.0
2022-12-19 11:00:00,105.18,105.68,105.16,105.56,473413.0,96.5569,97.0159,96.5385,96.9057,473413.0
2022-12-19 11:30:00,105.56,105.63,105.19,105.44,564259.0,96.9057,96.97,96.5661,96.7956,564259.0
2022-12-19 12:00:00,105.45,105.54,105.25,105.35,347048.0,96.8048,96.8874,96.6212,96.713,347048.0
2022-12-19 12:30:00,105.35,105.57,105.03,105.24,502103.0,96.713,96.9149,96.4192,96.612,502103.0
2022-12-19 13:00:00,105.25,105.45,105.18,105.27,460675.0,96.6212,96.8048,96.5569,96.6395,460675.0
2022-12-19 13:30:00,105.28,105.3,105.06,105.17,332022.0,96.6487,96.6671,96.4467,96.5477,332022.0
2022-12-19 14:00:00,105.18,105.22,104.65,104.66,510750.0,96.5569,96.5936,96.0703,96.0795,510750.0
2022-12-19 14:30:00,104.66,104.76,104.44,104.56,524956.0,96.0795,96.1713,95.8776,95.9877,524956.0
2022-12-19 15:00:00,104.56,104.82,104.38,104.75,531044.0,95.9877,96.2264,95.8225,96.1621,531044.0
2022-12-19 15:30:00,104.75,105.23,104.73,105.14,1491209.0,96.1621,96.6028,96.1438,96.5202,1491209.0
2022-12-20 09:30:00,105.17,106.23,105.07,106.09,1357621.0,96.5477,97.5208,96.4559,97.3923,1357621.0
2022-12-20 10:00:00,106.09,106.9,106.02,106.77,949840.0,97.3923,98.1359,97.328,98.0165,949840.0
2022-12-20 10:30:00,106.78,107.3,106.76,107.27,751262.0,98.0257,98.5031,98.0074,98.4755,751262.0
2022-12-20 11:00:00,107.3,107.36,106.72,106.75,596712.0,98.5031,98.5582,97.9706,97.9982,596712.0
2022-12-20 11:30:00,106.73,107.0,106.71,106.85,469399.0,97.9798,98.2277,97.9615,98.09,469399.0
2022-12-20 12:00:00,106.86,106.97,106.45,106.45,413038.0,98.0992,98.2001,97.7228,97.7228,413038.0
2022-12-20 12:30:00,106.45,106.77,106.2,106.75,458227.0,97.7228,98.0165,97.4933,97.9982,458227.0
2022-12-20 13:00:00,106.75,107.4,106.74,107.38,632717.0,97.9982,98.5949,97.989,98.5765,632717.0
2022-12-20 13:30:00,107.39,107.51,107.2,107.21,577958.0,98.5857,98.6959,98.4113,98.4205,577958.0
2022-12-20 14:00:00,107.21,107.25,106.77,106.9,597306.0,98.4205,98.4572,98.0165,98.1359,597306.0
2022-12-20 14:30:00,106.9,106.99,106.74,106.81,440582.0,98.1359,98.2185,97.989,98.0533,440582.0
2022-12-20 15:00:00,106.8,106.89,106.53,106.87,591748.0,98.0441,98.1267,97.7962,98.1083,591748.0
2022-12-20 15:30:00,106.86,107.26,106.65,106.7,1570728.0,98.0992,98.4664,97.9064,97.9523,1570728.0
2022-12-21 09:30:00,108.29,108.41,107.16,107.36,1246102.0,99.4119,99.5221,98.3746,98.5582,1246102.0
2022-12-21 10:00:00,107.37,107.99,107.3,107.96,738014.0,98.5673,99.1365,98.5031,99.109,738014.0
2022-12-21 10:30:00,107.97,108.59,107.97,108.36,894722.0,99.1182,99.6873,99.1182,99.4762,894722.0
2022-12-21 11:00:00,108.36,108.55,107.97,108.0,582090.0,99.4762,99.6506,99.1182,99.1457,582090.0
2022-12-21 11:30:00,107.97,108.1,107.81,108.03,581612.0,99.1182,99.2375,98.9713,99.1732,581612.0
2022-12-21 12:00:00,108.03,108.12,107.79,107.89,516318.0,99.1732,99.2559,98.9529,99.0447,516318.0
2022-12-21 12:30:00,107.9,108.21,107.89,108.09,434589.0,99.0539,99.3385,99.0447,99.2283,434589.0
2022-12-21 13:00:00,108.09,108.18,107.93,107.96,309208.0,99.2283,99.3109,99.0814,99.109,309208.0
2022-12-21 13:30:00,107.96,108.41,107.92,108.35,322634.0,99.109,99.5221,99.0723,99.467,322634.0
2022-12-21 14:00:00,108.36,108.58,108.27,108.31,520315.0,99.4762,99.6781,99.3936,99.4303,520315.0
2022-12-21 14:30:00,108.3,108.42,108.22,108.31,405457.0,99.4211,99.5313,99.3477,99.4303,405457.0
2022-12-21 15:00:00,108.31,108.4,108.01,108.01,485697.0,99.4303,99.5129,99.1549,99.1549,485697.0
2022-12-21 15:30:00,108.01,108.33,107.91,108.08,1191641.0,99.1549,99.4486,99.0631,99.2191,1191641.0
2022-12-22 09:30:00,107.89,108.19,106.55,106.74,1249517.0,99.0447,99.3201,97.8146,97.989,1249517.0
2022-12-22 10:00:00,106.74,106.74,106.2,106.22,708413.0,97.989,97.989,97.4933,97.5116,708413.0
2022-12-22 10:30:00,106.23,106.23,105.77,105.8,457879.0,97.5208,97.5208,97.0985,97.1261,457879.0
2022-12-22 11:00:00,105.79,106.43,105.7,106.38,380501.0,97.1169,97.7044,97.0343,97.6585,380501.0
2022-12-22 11:30:00,106.39,106.5,105.84,105.97,426371.0,97.6677,97.7687,97.1628,97.2821,426371.0
2022-12-22 12:00:00,105.95,105.97,105.16,105.3,504349.0,97.2638,97.2821,96.5385,96.6671,504349.0
2022-12-22 12:30:00,105.31,105.41,104.83,104.87,362226.0,96.6762,96.768,96.2356,96.2723,362226.0
2022-12-22 13:00:00,104.86,104.86,104.41,104.53,374758.0,96.2631,96.2631,95.85,95.9602,374758.0
2022-12-22 13:30:00,104.5,104.59,104.19,104.27,395218.0,95.9326,96.0153,95.6481,95.7215,395218.0
2022-12-22 14:00:00,104.27,104.77,104.1,104.76,540489.0,95.7215,96.1805,95.5654,96.1713,540489.0
2022-12-22 14:30:00,104.77,105.74,104.74,105.64,513155.0,96.1805,97.071,96.153,96.9792,513155.0
2022-12-22 15:00:00,105.64,106.25,105.51,106.22,666510.0,96.9792,97.5392,96.8598,97.5116,666510.0
2022-12-22 15:30:00,106.23,106.27,105.65,105.92,1231211.0,97.5208,97.5575,96.9884,97.2362,1231211.0
2022-12-23 09:30:00,106.95,107.63,106.9,107.42,1103376.0,98.1818,98.806,98.1359,98.6132,1103376.0
2022-12-23 10:00:00,107.45,108.67,107.38,108.64,1117322.0,98.6408,99.7608,98.5765,99.7332,1117322.0
2022-12-23 10:30:00,108.64,108.74,107.9,108.09,790424.0,99.7332,99.825,99.0539,99.2283,790424.0
2022-12-23 11:00:00,108.08,108.55,107.88,108.31,599894.0,99.2191,99.6506,99.0355,99.4303,599894.0
2022-12-23 11:30:00,108.31,108.34,108.05,108.15,369156.0,99.4303,99.4578,99.1916,99.2834,369156.0
2022-12-23 12:00:00,108.15,108.4,108.05,108.3,309098.0,99.2834,99.5129,99.1916,99.4211,309098.0
2022-12-23 12:30:00,108.31,108.42,108.08,108.11,378590.0,99.4303,99.5313,99.2191,99.2467,378590.0
2022-12-23 13:00:00,108.11,108.36,108.09,108.33,292130.0,99.2467,99.4762,99.2283,99.4486,292130.0
2022-12-23 13:30:00,108.33,108.53,108.21,108.34,347570.0,99.4486,99.6322,99.3385,99.4578,347570.0
2022-12-23 14:00:00,108.34,108.36,107.94,108.15,500003.0,99.4578,99.4762,99.0906,99.2834,500003.0
2022-12-23 14:30:00,108.15,108.37,108.12,108.33,342025.0,99.2834,99.4854,99.2559,99.4486,342025.0
2022-12-23 15:00:00,108.33,108.51,108.25,108.41,480741.0,99.4486,99.6139,99.3752,99.5221,480741.0
2022-12-23 15:30:00,108.4,108.7,108.25,108.69,1331391.0,99.5129,99.7883,99.3752,99.7791,1331391.0
2022-12-27 09:30:00,109.27,109.84,108.83,109.25,1095679.0,100.3116,100.8348,99.9076,100.2932,1095679.0
2022-12-27 10:00:00,109.26,109.98,109.08,109.91,887004.0,100.3024,100.9634,100.1372,100.8991,887004.0
2022-12-27 10:30:00,109.92,110.09,109.17,109.18,947554.0,100.9083,101.0643,100.2198,100.229,947554.0
2022-12-27 11:00:00,109.18,109.74,109.15,109.55,379387.0,100.229,100.743,100.2014,100.5686,379387.0
2022-12-27 11:30:00,109.54,109.78,109.4,109.72,401921.0,100.5594,100.7798,100.4309,100.7247,401921.0
2022-12-27 12:00:00,109.72,109.8,109.53,109.77,386534.0,100.7247,100.7981,100.5503,100.7706,386534.0
2022-12-27 12:30:00,109.76,109.87,109.53,109.83,349232.0,100.7614,100.8624,100.5503,100.8257,349232.0
2022-12-27 13:00:00,109.84,110.27,109.79,110.21,511943.0,100.8348,101.2296,100.7889,101.1745,511943.0
2022-12-27 13:30:00,110.22,110.47,110.13,110.23,622907.0,101.1837,101.4132,101.1011,101.1929,622907.0
2022-12-27 14:00:00,110.24,110.27,109.72,109.78,512771.0,101.2021,101.2296,100.7247,100.7798,512771.0
2022-12-27 14:30:00,109.78,110.1,109.62,109.98,433059.0,100.7798,101.0735,100.6329,100.9634,433059.0
2022-12-27 15:00:00,109.99,110.32,109.92,110.28,544960.0,100.9725,101.2755,100.9083,101.2388,544960.0
2022-12-27 15:30:00,110.29,110.34,110.04,110.19,1214567.0,101.248,101.2939,101.0184,101.1561,1214567.0
2022-12-28 09:30:00,109.91,110.0,108.91,108.97,1271072.0,100.8991,100.9817,99.9811,100.0362,1271072.0
2022-12-28 10:00:00,108.97,109.27,107.99,108.14,741914.0,100.0362,100.3116,99.1365,99.2742,741914.0
2022-12-28 10:30:00,108.15,108.62,107.95,108.55,440154.0,99.2834,99.7149,99.0998,99.6506,440154.0
2022-12-28 11:00:00,108.56,108.73,108.1,108.54,417153.0,99.6598,99.8158,99.2375,99.6414,417153.0
2022-12-28 11:30:00,108.53,108.62,108.2,108.26,447970.0,99.6322,99.7149,99.3293,99.3844,447970.0
2022-12-28 12:00:00,108.26,108.42,107.9,108.41,349883.0,99.3844,99.5313,99.0539,99.5221,349883.0
2022-12-28 12:30:00,108.42,108.93,108.4,108.86,332848.0,99.5313,99.9995,99.5129,99.9352,332848.0
2022-12-28 13:00:00,108.87,109.07,108.67,108.83,336036.0,99.9444,100.128,99.7608,99.9076,336036.0
2022-12-28 13:30:00,108.82,108.83,108.55,108.76,274011.0,99.8985,99.9076,99.6506,99.8434,274011.0
2022-12-28 14:00:00,108.78,108.8,108.31,108.51,307325.0,99.8617,99.8801,99.4303,99.6139,307325.0
2022-12-28 14:30:00,108.5,109.11,108.48,108.77,365848.0,99.6047,100.1647,99.5863,99.8526,365848.0
2022-12-28 15:00:00,108.77,108.82,108.04,108.07,488723.0,99.8526,99.8985,99.1824,99.21,488723.0
2022-12-28 15:30:00,108.07,108.46,107.95,108.34,1327849.0,99.21,99.568,99.0998,99.4578,1327849.0
2022-12-29 09:30:00,107.99,109.2,107.99,108.9,1174892.0,99.1365,100.2473,99.1365,99.9719,1174892.0
2022-12-29 10:00:00,108.9,109.22,108.78,108.87,680636.0,99.9719,100.2657,99.8617,99.9444,680636.0
2022-12-29 10:30:00,108.89,109.18,108.78,108.88,534129.0,99.9627,100.229,99.8617,99.9535,534129.0
2022-12-29 11:00:00,108.87,109.09,108.48,108.99,542754.0,99.9444,100.1463,99.5863,100.0545,542754.0
2022-12-29 11:30:00,108.99,109.31,108.97,109.04,420132.0,100.0545,100.3483,100.0362,100.1004,420132.0
2022-12-29 12:00:00,109.06,109.16,108.93,108.95,510977.0,100.1188,100.2106,99.9995,100.0178,510977.0
2022-12-29 12:30:00,108.97,109.22,108.76,109.2,473259.0,100.0362,100.2657,99.8434,100.2473,473259.0
2022-12-29 13:00:00,109.19,109.32,109.07,109.17,349034.0,100.2381,100.3575,100.128,100.2198,349034.0
2022-12-29 13:30:00,109.18,109.35,109.07,109.34,358857.0,100.229,100.385,100.128,100.3758,358857.0
2022-12-29 14:00:00,109.35,109.72,109.33,109.56,573792.0,100.385,100.7247,100.3667,100.5778,573792.0
2022-12-29 14:30:00,109.57,109.63,109.48,109.57,294372.0,100.587,100.6421,100.5044,100.587,294372.0
2022-12-29 15:00:00,109.57,109.71,109.27,109.45,493524.0,100.587,100.7155,100.3116,100.4768,493524.0
2022-12-29 15:30:00,109.46,109.56,109.18,109.22,1145081.0,100.486,100.5778,100.229,100.2657,1145081.0
2022-12-30 09:30:00,108.61,109.7,108.61,109.26,1031248.0,99.7057,100.7063,99.7057,100.3024,1031248.0
2022-12-30 10:00:00,109.26,109.72,109.15,109.65,549714.0,100.3024,100.7247,100.2014,100.6604,549714.0
2022-12-30 10:30:00,109.66,109.86,109.36,109.57,478924.0,100.6696,100.8532,100.3942,100.587,478924.0
2022-12-30 11:00:00,109.56,109.7,109.41,109.53,408484.0,100.5778,100.7063,100.4401,100.5503,408484.0
2022-12-30 11:30:00,109.53,109.74,109.32,109.73,432706.0,100.5503,100.743,100.3575,100.7339,432706.0
2022-12-30 12:00:00,109.74,109.88,109.65,109.86,361544.0,100.743,100.8716,100.6604,100.8532,361544.0
2022-12-30 12:30:00,109.86,110.0,109.8,109.86,426292.0,100.8532,100.9817,100.7981,100.8532,426292.0
2022-12-30 13:00:00,109.86,109.88,109.28,109.56,429673.0,100.8532,100.8716,100.3208,100.5778,429673.0
2022-12-30 13:30:00,109.55,109.82,109.53,109.71,331834.0,100.5686,100.8165,100.5503,100.7155,331834.0
2022-12-30 14:00:00,109.73,109.78,109.56,109.73,397943.0,100.7339,100.7798,100.5778,100.7339,397943.0
2022-12-30 14:30:00,109.73,109.87,109.62,109.85,343670.0,100.7339,100.8624,100.6329,100.844,343670.0
2022-12-30 15:00:00,109.86,110.16,109.85,109.93,734002.0,100.8532,101.1286,100.844,100.9175,734002.0
2022-12-30 15:30:00,109.95,110.5,109.91,110.32,1513519.0,100.9358,101.4407,100.8991,101.2755,1513519.0
2023-01-03 09:30:00,109.78,110.02,108.85,108.93,1600215.0,100.7798,101.0001,99.926,99.9995,1600215.0
2023-01-03 10:00:00,108.94,109.64,108.26,108.47,877848.0,100.0086,100.6512,99.3844,99.5772,877848.0
2023-01-03 10:30:00,108.46,108.96,108.22,108.86,688018.0,99.568,100.027,99.3477,99.9352,688018.0
2023-01-03 11:00:00,108.86,108.97,107.6,107.7,602159.0,99.9352,100.0362,98.7785,98.8703,602159.0
2023-01-03 11:30:00,107.7,107.72,106.91,107.08,652732.0,98.8703,98.8887,98.1451,98.3011,652732.0
2023-01-03 12:00:00,107.08,107.51,107.08,107.29,409025.0,98.3011,98.6959,98.3011,98.4939,409025.0
2023-01-03 12:30:00,107.29,107.48,106.63,106.78,561558.0,98.4939,98.6683,97.888,98.0257,561558.0
2023-01-03 13:00:00,106.78,107.07,106.45,106.46,421004.0,98.0257,98.2919,97.7228,97.732,421004.0
2023-01-03 13:30:00,106.46,106.66,106.13,106.39,411156.0,97.732,97.9156,97.429,97.6677,411156.0
2023-01-03 14:00:00,106.38,106.45,105.59,105.79,683461.0,97.6585,97.7228,96.9333,97.1169,683461.0
2023-01-03 14:30:00,105.79,106.24,105.49,106.01,614790.0,97.1169,97.53,96.8415,97.3188,614790.0
2023-01-03 15:00:00,106.02,106.52,105.95,106.21,741439.0,97.328,97.787,97.2638,97.5024,741439.0
2023-01-03 15:30:00,106.21,106.61,106.2,106.47,1709879.0,97.5024,97.8697,97.4933,97.7411,1709879.0
2023-01-04 09:30:00,104.8,106.42,104.76,106.12,1896420.0,96.208,97.6952,96.1713,97.4198,1896420.0
2023-01-04 10:00:00,106.1,107.04,105.22,106.12,1835912.0,97.4015,98.2644,96.5936,97.4198,1835912.0
2023-01-04 10:30:00,106.15,106.2,105.56,105.91,1158025.0,97.4474,97.4933,96.9057,97.227,1158025.0
2023-01-04 11:00:00,105.91,106.67,105.82,106.38,712046.0,97.227,97.9247,97.1444,97.6585,712046.0
2023-01-04 11:30:00,106.38,107.07,106.29,107.07,688631.0,97.6585,98.2919,97.5759,98.2919,688631.0
2023-01-04 12:00:00,107.07,107.16,106.78,106.81,471696.0,98.2919,98.3746,98.0257,98.0533,471696.0
2023-01-04 12:30:00,106.82,107.09,106.63,106.69,517710.0,98.0624,98.3103,97.888,97.9431,517710.0
2023-01-04 13:00:00,106.72,106.79,106.5,106.64,372670.0,97.9706,98.0349,97.7687,97.8972,372670.0
2023-01-04 13:30:00,106.65,106.75,106.37,106.63,416147.0,97.9064,97.9982,97.6493,97.888,416147.0
2023-01-04 14:00:00,106.63,106.95,105.89,105.95,932594.0,97.888,98.1818,97.2087,97.2638,932594.0
2023-01-04 14:30:00,105.95,106.31,105.88,106.29,622730.0,97.2638,97.5942,97.1995,97.5759,622730.0
2023-01-04 15:00:00,106.29,106.61,106.22,106.41,647399.0,97.5759,97.8697,97.5116,97.6861,647399.0
2023-01-04 15:30:00,106.4,106.89,105.97,106.77,1808827.0,97.6769,98.1267,97.2821,98.0165,1808827.0
2023-01-05 09:30:00,106.34,107.63,106.31,107.58,1614535.0,97.6218,98.806,97.5942,98.7601,1614535.0
2023-01-05 10:00:00,107.59,108.09,107.15,107.8,923779.0,98.7693,99.2283,98.3654,98.9621,923779.0
2023-01-05 10:30:00,107.79,107.98,107.58,107.75,858303.0,98.9529,99.1273,98.7601,98.9162,858303.0
2023-01-05 11:00:00,107.79,108.73,107.7,108.29,1004374.0,98.9529,99.8158,98.8703,99.4119,1004374.0
2023-01-05 11:30:00,108.28,108.42,108.13,108.3,599124.0,99.4027,99.5313,99.265,99.4211,599124.0
2023-01-05 12:00:00,108.3,108.91,108.3,108.88,624083.0,99.4211,99.9811,99.4211,99.9535,624083.0
2023-01-05 12:30:00,108.89,109.27,108.84,109.09,705441.0,99.9627,100.3116,99.9168,100.1463,705441.0
2023-01-05 13:00:00,109.08,109.9,109.01,109.78,879357.0,100.1372,100.8899,100.0729,100.7798,879357.0
2023-01-05 13:30:00,109.79,109.95,109.5,109.61,764692.0,100.7889,100.9358,100.5227,100.6237,764692.0
2023-01-05 14:00:00,109.62,109.85,109.33,109.34,583495.0,100.6329,100.844,100.3667,100.3758,583495.0
2023-01-05 14:30:00,109.34,109.58,109.29,109.45,563905.0,100.3758,100.5962,100.3299,100.4768,563905.0
2023-01-05 15:00:00,109.45,109.45,109.01,109.06,587243.0,100.4768,100.4768,100.0729,100.1188,587243.0
2023-01-05 15:30:00,109.06,109.32,108.94,109.19,1655600.0,100.1188,100.3575,100.0086,100.2381,1655600.0
2023-01-06 09:30:00,110.08,111.25,109.9,110.78,2182910.0,101.0552,102.1292,100.8899,101.6978,2182910.0
2023-01-06 10:00:00,110.8,111.67,110.72,111.34,1104648.0,101.7161,102.5148,101.6427,102.2119,1104648.0
2023-01-06 10:30:00,111.35,111.99,111.35,111.79,895183.0,102.221,102.8086,102.221,102.625,895183.0
2023-01-06 11:00:00,111.79,111.88,111.56,111.64,590796.0,102.625,102.7076,102.4138,102.4873,590796.0
2023-01-06 11:30:00,111.63,111.86,111.46,111.65,559828.0,102.4781,102.6892,102.322,102.4965,559828.0
2023-01-06 12:00:00,111.66,111.68,111.03,111.09,610000.0,102.5056,102.524,101.9273,101.9824,610000.0
2023-01-06 12:30:00,111.1,111.24,110.97,110.99,624597.0,101.9915,102.1201,101.8722,101.8906,624597.0
2023-01-06 13:00:00,110.97,111.0,110.25,110.36,1106763.0,101.8722,101.8997,101.2112,101.3122,1106763.0
2023-01-06 13:30:00,110.38,110.38,109.67,109.97,923020.0,101.3306,101.3306,100.6788,100.9542,923020.0
2023-01-06 14:00:00,109.96,110.67,109.96,110.62,770022.0,100.945,101.5968,100.945,101.5509,770022.0
2023-01-06 14:30:00,110.63,111.06,110.63,110.67,441977.0,101.5601,101.9548,101.5601,101.5968,441977.0
2023-01-06 15:00:00,110.68,110.94,110.67,110.73,624785.0,101.606,101.8447,101.5968,101.6519,624785.0
2023-01-06 15:30:00,110.72,110.89,110.37,110.51,1396802.0,101.6427,101.7988,101.3214,101.4499,1396802.0
2023-01-09 09:30:00,111.64,111.64,110.77,111.06,1619876.0,102.4873,102.4873,101.6886,101.9548,1619876.0
2023-01-09 10:00:00,111.05,111.31,110.23,110.25,1053683.0,101.9456,102.1843,101.1929,101.2112,1053683.0
2023-01-09 10:30:00,110.25,110.94,109.89,110.63,1062967.0,101.2112,101.8447,100.8807,101.5601,1062967.0
2023-01-09 11:00:00,110.64,110.74,110.18,110.59,866442.0,101.5693,101.6611,101.147,101.5234,866442.0
2023-01-09 11:30:00,110.58,110.58,109.92,109.98,639165.0,101.5142,101.5142,100.9083,100.9634,639165.0
2023-01-09 12:00:00,109.97,109.97,109.11,109.37,738129.0,100.9542,100.9542,100.1647,100.4034,738129.0
2023-01-09 12:30:00,109.37,109.45,109.03,109.03,576014.0,100.4034,100.4768,100.0913,100.0913,576014.0
2023-01-09 13:00:00,109.03,109.11,108.58,108.77,696486.0,100.0913,100.1647,99.6781,99.8526,696486.0
2023-01-09 13:30:00,108.76,108.97,108.38,108.77,687720.0,99.8434,100.0362,99.4945,99.8526,687720.0
2023-01-09 14:00:00,108.77,108.95,107.9,108.15,995117.0,99.8526,100.0178,99.0539,99.2834,995117.0
2023-01-09 14:30:00,108.15,108.58,107.81,108.55,842334.0,99.2834,99.6781,98.9713,99.6506,842334.0
2023-01-09 15:00:00,108.55,108.71,108.33,108.34,793440.0,99.6506,99.7975,99.4486,99.4578,793440.0
2023-01-09 15:30:00,108.35,108.84,108.24,108.48,1432310.0,99.467,99.9168,99.366,99.5863,1432310.0
2023-01-10 09:30:00,109.79,110.28,108.76,109.08,1625736.0,100.7889,101.2388,99.8434,100.1372,1625736.0
2023-01-10 10:00:00,109.07,109.42,108.6,108.81,905910.0,100.128,100.4493,99.6965,99.8893,905910.0
2023-01-10 10:30:00,108.83,108.83,108.06,108.08,815296.0,99.9076,99.9076,99.2008,99.2191,815296.0
2023-01-10 11:00:00,108.07,108.37,108.0,108.06,595667.0,99.21,99.4854,99.1457,99.2008,595667.0
2023-01-10 11:30:00,108.06,108.7,108.04,108.67,480061.0,99.2008,99.7883,99.1824,99.7608,480061.0
2023-01-10 12:00:00,108.67,109.09,108.56,109.02,470916.0,99.7608,100.1463,99.6598,100.0821,470916.0
2023-01-10 12:30:00,109.02,109.43,108.99,109.07,446378.0,100.0821,100.4585,100.0545,100.128,446378.0
2023-01-10 13:00:00,109.06,109.26,108.97,109.12,379147.0,100.1188,100.3024,100.0362,100.1739,379147.0
2023-01-10 13:30:00,109.12,109.4,109.07,109.38,497790.0,100.1739,100.4309,100.128,100.4126,497790.0
2023-01-10 14:00:00,109.39,109.73,109.35,109.55,639601.0,100.4217,100.7339,100.385,100.5686,639601.0
2023-01-10 14:30:00,109.56,109.74,109.46,109.69,573775.0,100.5778,100.743,100.486,100.6971,573775.0
2023-01-10 15:00:00,109.7,110.08,109.63,109.94,892525.0,100.7063,101.0552,100.6421,100.9266,892525.0
2023-01-10 15:30:00,109.94,110.33,109.77,110.1,1802236.0,100.9266,101.2847,100.7706,101.0735,1802236.0
2023-01-11 09:30:00,110.99,111.37,110.67,110.96,1546110.0,101.8906,102.2394,101.5968,101.863,1546110.0
2023-01-11 10:00:00,110.96,111.01,109.56,110.0,821167.0,101.863,101.9089,100.5778,100.9817,821167.0
2023-01-11 10:30:00,109.99,110.22,109.14,109.23,1187068.0,100.9725,101.1837,100.1922,100.2749,1187068.0
2023-01-11 11:00:00,109.24,109.98,109.08,109.95,650818.0,100.284,100.9634,100.1372,100.9358,650818.0
2023-01-11 11:30:00,109.97,110.4,109.96,110.24,752808.0,100.9542,101.3489,100.945,101.2021,752808.0
2023-01-11 12:00:00,110.24,110.72,110.2,110.43,561147.0,101.2021,101.6427,101.1653,101.3765,561147.0
2023-01-11 12:30:00,110.41,110.6,110.07,110.49,654129.0,101.3581,101.5325,101.046,101.4316,654129.0
2023-01-11 13:00:00,110.48,110.78,110.25,110.51,563968.0,101.4224,101.6978,101.2112,101.4499,563968.0
2023-01-11 13:30:00,110.52,110.72,110.44,110.61,327942.0,101.4591,101.6427,101.3857,101.5417,327942.0
2023-01-11 14:00:00,110.62,111.03,110.39,110.89,744444.0,101.5509,101.9273,101.3398,101.7988,744444.0
2023-01-11 14:30:00,110.89,111.2,110.86,111.1,628952.0,101.7988,102.0833,101.7712,101.9915,628952.0
2023-01-11 15:00:00,111.1,111.26,111.02,111.24,814397.0,101.9915,102.1384,101.9181,102.1201,814397.0
2023-01-11 15:30:00,111.24,111.45,110.96,111.37,2162533.0,102.1201,102.3128,101.863,102.2394,2162533.0
2023-01-12 09:30:00,111.82,112.55,111.74,112.38,1683071.0,102.6525,103.3227,102.5791,103.1666,1683071.0
2023-01-12 10:00:00,112.36,113.38,112.21,112.99,1306037.0,103.1482,104.0846,103.0105,103.7266,1306037.0
2023-01-12 10:30:00,112.96,113.59,112.76,113.42,1151069.0,103.6991,104.2774,103.5155,104.1213,1151069.0
2023-01-12 11:00:00,113.43,113.74,113.04,113.48,731102.0,104.1305,104.4151,103.7725,104.1764,731102.0
2023-01-12 11:30:00,113.47,113.54,113.12,113.22,658410.0,104.1672,104.2315,103.8459,103.9377,658410.0
2023-01-12 12:00:00,113.21,113.52,113.21,113.41,528039.0,103.9286,104.2131,103.9286,104.1122,528039.0
2023-01-12 12:30:00,113.4,113.48,113.24,113.36,612155.0,104.103,104.1764,103.9561,104.0663,612155.0
2023-01-12 13:00:00,113.37,113.45,112.84,112.88,541468.0,104.0754,104.1489,103.5889,103.6256,541468.0
2023-01-12 13:30:00,112.88,113.39,112.86,113.39,639497.0,103.6256,104.0938,103.6073,104.0938,639497.0
2023-01-12 14:00:00,113.4,113.49,113.07,113.3,690115.0,104.103,104.1856,103.8,104.0112,690115.0
2023-01-12 14:30:00,113.29,113.54,113.09,113.19,699326.0,104.002,104.2315,103.8184,103.9102,699326.0
2023-01-12 15:00:00,113.19,113.25,112.86,113.06,804569.0,103.9102,103.9653,103.6073,103.7909,804569.0
2023-01-12 15:30:00,113.05,113.3,112.95,113.21,1256068.0,103.7817,104.0112,103.6899,103.9286,1256068.0
2023-01-13 09:30:00,113.11,113.33,112.16,112.29,1055507.0,103.8368,104.0387,102.9646,103.084,1055507.0
2023-01-13 10:00:00,112.27,113.35,112.23,113.3,755597.0,103.0656,104.0571,103.0289,104.0112,755597.0
2023-01-13 10:30:00,113.32,113.49,113.02,113.21,614987.0,104.0295,104.1856,103.7541,103.9286,614987.0
2023-01-13 11:00:00,113.25,113.29,112.93,113.08,491623.0,103.9653,104.002,103.6715,103.8092,491623.0
2023-01-13 11:30:00,113.08,113.17,112.84,113.03,403087.0,103.8092,103.8918,103.5889,103.7633,403087.0
2023-01-13 12:00:00,113.03,113.07,112.69,112.69,400069.0,103.7633,103.8,103.4512,103.4512,400069.0
2023-01-13 12:30:00,112.68,112.74,112.37,112.56,445555.0,103.442,103.4971,103.1574,103.3318,445555.0
2023-01-13 13:00:00,112.56,112.7,112.5,112.57,316674.0,103.3318,103.4604,103.2768,103.341,316674.0
2023-01-13 13:30:00,112.56,113.14,112.54,113.11,381791.0,103.3318,103.8643,103.3135,103.8368,381791.0
2023-01-13 14:00:00,113.14,113.17,112.9,112.93,500178.0,103.8643,103.8918,103.644,103.6715,500178.0
2023-01-13 14:30:00,112.93,113.0,112.83,112.99,388736.0,103.6715,103.7358,103.5797,103.7266,388736.0
2023-01-13 15:00:00,112.99,113.2,112.95,113.15,363730.0,103.7266,103.9194,103.6899,103.8735,363730.0
2023-01-13 15:30:00,113.14,113.4,113.02,113.16,1195248.0,103.8643,104.103,103.7541,103.8827,1195248.0
2023-01-17 09:30:00,113.41,114.08,113.22,113.22,2188240.0,104.1122,104.7272,103.9377,103.9377,2188240.0
2023-01-17 10:00:00,113.23,113.8,112.96,113.68,945764.0,103.9469,104.4702,103.6991,104.36,945764.0
2023-01-17 10:30:00,113.67,113.77,113.18,113.32,768796.0,104.3508,104.4426,103.901,104.0295,768796.0
2023-01-17 11:00:00,113.33,113.56,112.84,113.07,928402.0,104.0387,104.2499,103.5889,103.8,928402.0
2023-01-17 11:30:00,113.05,113.19,112.86,112.93,547701.0,103.7817,103.9102,103.6073,103.6715,547701.0
2023-01-17 12:00:00,112.95,113.19,112.89,112.92,539774.0,103.6899,103.9102,103.6348,103.6623,539774.0
2023-01-17 12:30:00,112.91,113.05,112.71,112.78,428477.0,103.6532,103.7817,103.4695,103.5338,428477.0
2023-01-17 13:00:00,112.77,112.97,112.67,112.82,352308.0,103.5246,103.7082,103.4328,103.5705,352308.0
2023-01-17 13:30:00,112.82,113.06,112.77,113.04,450465.0,103.5705,103.7909,103.5246,103.7725,450465.0
2023-01-17 14:00:00,113.03,113.24,113.0,113.03,479633.0,103.7633,103.9561,103.7358,103.7633,479633.0
2023-01-17 14:30:00,113.04,113.21,113.0,113.03,617623.0,103.7725,103.9286,103.7358,103.7633,617623.0
2023-01-17 15:00:00,113.03,113.3,112.87,112.89,542535.0,103.7633,104.0112,103.6164,103.6348,542535.0
2023-01-17 15:30:00,112.89,113.09,112.8,112.96,1513647.0,103.6348,103.8184,103.5522,103.6991,1513647.0
2023-01-18 09:30:00,113.26,114.04,113.12,113.79,1465462.0,103.9745,104.6905,103.8459,104.461,1465462.0
2023-01-18 10:00:00,113.78,114.03,113.46,113.88,767925.0,104.4518,104.6813,104.1581,104.5436,767925.0
2023-01-18 10:30:00,113.89,114.12,113.65,113.81,711693.0,104.5528,104.764,104.3325,104.4794,711693.0
2023-01-18 11:00:00,113.84,113.95,113.02,113.07,734480.0,104.5069,104.6079,103.7541,103.8,734480.0
2023-01-18 11:30:00,113.06,113.11,112.36,112.5,819027.0,103.7909,103.8368,103.1482,103.2768,819027.0
2023-01-18 12:00:00,112.51,112.57,111.27,111.33,1139645.0,103.2859,103.341,102.1476,102.2027,1139645.0
2023-01-18 12:30:00,111.31,111.43,110.93,111.09,641906.0,102.1843,102.2945,101.8355,101.9824,641906.0
2023-01-18 13:00:00,111.09,111.17,110.7,111.11,751317.0,101.9824,102.0558,101.6243,102.0007,751317.0
2023-01-18 13:30:00,111.1,111.73,111.06,111.22,754817.0,101.9915,102.5699,101.9548,102.1017,754817.0
2023-01-18 14:00:00,111.23,111.33,110.9,111.09,629373.0,102.1109,102.2027,101.8079,101.9824,629373.0
2023-01-18 14:30:00,111.1,111.15,110.66,110.67,514558.0,101.9915,102.0374,101.5876,101.5968,514558.0
2023-01-18 15:00:00,110.66,110.95,110.39,110.87,708605.0,101.5876,101.8538,101.3398,101.7804,708605.0
2023-01-18 15:30:00,110.86,110.93,110.44,110.6,1555528.0,101.7712,101.8355,101.3857,101.5325,1555528.0
2023-01-19 09:30:00,110.07,110.85,109.84,110.14,1251611.0,101.046,101.762,100.8348,101.1102,1251611.0
2023-01-19 10:00:00,110.15,110.9,109.92,110.45,836138.0,101.1194,101.8079,100.9083,101.3948,836138.0
2023-01-19 10:30:00,110.46,110.81,110.2,110.3,577219.0,101.404,101.7253,101.1653,101.2571,577219.0
2023-01-19 11:00:00,110.31,110.51,109.69,109.79,697204.0,101.2663,101.4499,100.6971,100.7889,697204.0
2023-01-19 11:30:00,109.79,110.07,109.58,109.97,588634.0,100.7889,101.046,100.5962,100.9542,588634.0
2023-01-19 12:00:00,109.98,111.15,109.97,111.04,684320.0,100.9634,102.0374,100.9542,101.9365,684320.0
2023-01-19 12:30:00,111.03,111.06,110.72,110.89,368095.0,101.9273,101.9548,101.6427,101.7988,368095.0
2023-01-19 13:00:00,110.9,111.22,110.9,111.07,436544.0,101.8079,102.1017,101.8079,101.964,436544.0
2023-01-19 13:30:00,111.08,111.61,111.07,111.59,496977.0,101.9732,102.4597,101.964,102.4414,496977.0
2023-01-19 14:00:00,111.58,112.13,111.49,111.98,649594.0,102.4322,102.9371,102.3496,102.7994,649594.0
2023-01-19 14:30:00,111.98,111.98,111.71,111.86,527810.0,102.7994,102.7994,102.5515,102.6892,527810.0
2023-01-19 15:00:00,111.86,111.94,111.58,111.77,527728.0,102.6892,102.7627,102.4322,102.6066,527728.0
2023-01-19 15:30:00,111.78,111.87,111.3,111.33,1082640.0,102.6158,102.6984,102.1751,102.2027,1082640.0
2023-01-20 09:30:00,111.36,111.47,110.61,111.35,2293462.0,102.2302,102.3312,101.5417,102.221,2293462.0
2023-01-20 10:00:00,111.36,111.85,111.14,111.47,774370.0,102.2302,102.6801,102.0283,102.3312,774370.0
2023-01-20 10:30:00,111.48,111.59,111.1,111.51,629367.0,102.3404,102.4414,101.9915,102.3679,629367.0
2023-01-20 11:00:00,111.5,112.98,111.48,112.84,919635.0,102.3588,103.7174,102.3404,103.5889,919635.0
2023-01-20 11:30:00,112.85,112.88,112.11,112.15,885335.0,103.5981,103.6256,102.9187,102.9555,885335.0
2023-01-20 12:00:00,112.14,112.67,112.13,112.58,417027.0,102.9463,103.4328,102.9371,103.3502,417027.0
2023-01-20 12:30:00,112.58,112.66,112.4,112.56,325719.0,103.3502,103.4236,103.185,103.3318,325719.0
2023-01-20 13:00:00,112.57,112.62,112.12,112.28,438633.0,103.341,103.3869,102.9279,103.0748,438633.0
2023-01-20 13:30:00,112.29,112.58,112.19,112.51,529125.0,103.084,103.3502,102.9922,103.2859,529125.0
2023-01-20 14:00:00,112.51,112.62,112.34,112.56,482334.0,103.2859,103.3869,103.1299,103.3318,482334.0
2023-01-20 14:30:00,112.56,112.77,112.49,112.62,557965.0,103.3318,103.5246,103.2676,103.3869,557965.0
2023-01-20 15:00:00,112.62,112.92,112.58,112.9,610832.0,103.3869,103.6623,103.3502,103.644,610832.0
2023-01-20 15:30:00,112.92,113.44,112.76,113.35,2192853.0,103.6623,104.1397,103.5155,104.0571,2192853.0
2023-01-23 09:30:00,113.64,114.28,113.51,113.62,1317673.0,104.3233,104.9108,104.204,104.3049,1317673.0
2023-01-23 10:00:00,113.65,114.06,113.3,113.98,749481.0,104.3325,104.7089,104.0112,104.6354,749481.0
2023-01-23 10:30:00,113.97,114.53,113.75,114.44,626127.0,104.6262,105.1403,104.4243,105.0577,626127.0
2023-01-23 11:00:00,114.46,114.59,114.19,114.39,802024.0,105.0761,105.1954,104.8282,105.0118,802024.0
2023-01-23 11:30:00,114.39,114.5,114.05,114.17,473324.0,105.0118,105.1128,104.6997,104.8099,473324.0
2023-01-23 12:00:00,114.16,114.16,113.75,113.93,2322049.0,104.8007,104.8007,104.4243,104.5895,2322049.0
2023-01-23 12:30:00,113.93,114.23,113.77,114.12,547815.0,104.5895,104.8649,104.4426,104.764,547815.0
2023-01-23 13:00:00,114.12,114.19,113.9,113.94,322152.0,104.764,104.8282,104.562,104.5987,322152.0
2023-01-23 13:30:00,113.94,113.96,113.66,113.88,445291.0,104.5987,104.6171,104.3417,104.5436,445291.0
2023-01-23 14:00:00,113.88,114.0,113.44,113.48,576616.0,104.5436,104.6538,104.1397,104.1764,576616.0
2023-01-23 14:30:00,113.48,113.63,112.73,113.0,815235.0,104.1764,104.3141,103.4879,103.7358,815235.0
2023-01-23 15:00:00,113.0,113.12,112.75,112.87,694999.0,103.7358,103.8459,103.5063,103.6164,694999.0
2023-01-23 15:30:00,112.88,113.0,112.64,112.75,1674990.0,103.6256,103.7358,103.4053,103.5063,1674990.0
2023-01-24 09:30:00,99.23,112.81,99.23,112.16,1841576.0,91.0947,103.5614,91.0947,102.9646,1841576.0
2023-01-24 10:00:00,112.15,112.15,110.91,111.56,755232.0,102.9555,102.9555,101.8171,102.4138,755232.0
2023-01-24 10:30:00,111.55,111.85,111.14,111.74,555754.0,102.4047,102.6801,102.0283,102.5791,555754.0
2023-01-24 11:00:00,111.75,112.6,111.65,112.58,566998.0,102.5883,103.3686,102.4965,103.3502,566998.0
2023-01-24 11:30:00,112.58,112.82,112.19,112.75,556280.0,103.3502,103.5705,102.9922,103.5063,556280.0
2023-01-24 12:00:00,112.75,112.8,112.31,112.64,319885.0,103.5063,103.5522,103.1023,103.4053,319885.0
2023-01-24 12:30:00,112.66,113.39,112.63,112.76,437172.0,103.4236,104.0938,103.3961,103.5155,437172.0
2023-01-24 13:00:00,112.75,113.06,112.66,112.89,413925.0,103.5063,103.7909,103.4236,103.6348,413925.0
2023-01-24 13:30:00,112.9,113.12,112.89,113.11,288296.0,103.644,103.8459,103.6348,103.8368,288296.0
2023-01-24 14:00:00,113.11,113.24,112.97,113.14,691828.0,103.8368,103.9561,103.7082,103.8643,691828.0
2023-01-24 14:30:00,113.15,113.44,113.14,113.42,435203.0,103.8735,104.1397,103.8643,104.1213,435203.0
2023-01-24 15:00:00,113.43,113.78,113.42,113.78,713431.0,104.1305,104.4518,104.1213,104.4518,713431.0
2023-01-24 15:30:00,113.77,114.02,113.3,113.8,2013523.0,104.4426,104.6721,104.0112,104.4702,2013523.0
2023-01-25 09:30:00,113.23,113.65,111.67,111.85,1241472.0,103.9469,104.3325,102.5148,102.6801,1241472.0
2023-01-25 10:00:00,111.85,112.21,111.39,111.94,760667.0,102.6801,103.0105,102.2578,102.7627,760667.0
2023-01-25 10:30:00,111.94,112.75,111.86,112.45,950828.0,102.7627,103.5063,102.6892,103.2309,950828.0
2023-01-25 11:00:00,112.47,112.55,111.89,112.39,467443.0,103.2492,103.3227,102.7168,103.1758,467443.0
2023-01-25 11:30:00,112.39,112.59,112.15,112.32,402501.0,103.1758,103.3594,102.9555,103.1115,402501.0
2023-01-25 12:00:00,112.34,112.44,112.06,112.24,543271.0,103.1299,103.2217,102.8728,103.0381,543271.0
2023-01-25 12:30:00,112.24,112.66,112.23,112.39,294348.0,103.0381,103.4236,103.0289,103.1758,294348.0
2023-01-25 13:00:00,112.41,112.81,112.25,112.72,299288.0,103.1941,103.5614,103.0473,103.4787,299288.0
2023-01-25 13:30:00,112.72,113.01,112.72,112.96,407267.0,103.4787,103.745,103.4787,103.6991,407267.0
2023-01-25 14:00:00,112.96,113.36,112.8,112.89,443017.0,103.6991,104.0663,103.5522,103.6348,443017.0
2023-01-25 14:30:00,112.9,113.04,112.81,112.85,347924.0,103.644,103.7725,103.5614,103.5981,347924.0
2023-01-25 15:00:00,112.87,113.04,112.8,112.97,449750.0,103.6164,103.7725,103.5522,103.7082,449750.0
2023-01-25 15:30:00,112.97,113.21,112.79,113.21,1171663.0,103.7082,103.9286,103.543,103.9286,1171663.0
2023-01-26 09:30:00,114.72,116.12,114.44,114.58,3140439.0,105.3148,106.6,105.0577,105.1862,3140439.0
2023-01-26 10:00:00,114.63,115.66,114.33,115.53,1325398.0,105.2321,106.1777,104.9567,106.0584,1325398.0
2023-01-26 10:30:00,115.53,116.06,115.38,115.54,1096528.0,106.0584,106.5449,105.9207,106.0675,1096528.0
2023-01-26 11:00:00,115.55,115.89,115.13,115.84,602431.0,106.0767,106.3888,105.6911,106.3429,602431.0
2023-01-26 11:30:00,115.83,116.59,115.7,116.57,940527.0,106.3338,107.0315,106.2144,107.0131,940527.0
2023-01-26 12:00:00,116.57,116.78,116.48,116.73,929917.0,107.0131,107.2059,106.9305,107.16,929917.0
2023-01-26 12:30:00,116.74,116.88,116.46,116.73,585588.0,107.1692,107.2977,106.9121,107.16,585588.0
2023-01-26 13:00:00,116.74,117.14,116.71,116.86,888314.0,107.1692,107.5364,107.1416,107.2793,888314.0
2023-01-26 13:30:00,116.85,117.11,116.82,116.92,762838.0,107.2701,107.5088,107.2426,107.3344,762838.0
2023-01-26 14:00:00,116.92,117.4,116.79,117.0,1152051.0,107.3344,107.775,107.2151,107.4078,1152051.0
2023-01-26 14:30:00,116.99,117.3,116.87,116.98,695767.0,107.3987,107.6832,107.2885,107.3895,695767.0
2023-01-26 15:00:00,116.98,117.42,116.92,117.28,1100499.0,107.3895,107.7934,107.3344,107.6649,1100499.0
2023-01-26 15:30:00,117.27,117.78,117.23,117.74,2059975.0,107.6557,108.1239,107.619,108.0872,2059975.0
2023-01-27 09:30:00,116.95,117.4,116.61,116.95,1819597.0,107.3619,107.775,107.0498,107.3619,1819597.0
2023-01-27 10:00:00,116.92,117.67,116.82,116.89,1122473.0,107.3344,108.0229,107.2426,107.3069,1122473.0
2023-01-27 10:30:00,116.89,116.96,115.97,116.23,1096279.0,107.3069,107.3711,106.4623,106.701,1096279.0
2023-01-27 11:00:00,116.23,116.78,116.0,116.68,731890.0,106.701,107.2059,106.4898,107.1141,731890.0
2023-01-27 11:30:00,116.68,116.9,116.24,116.34,655356.0,107.1141,107.316,106.7101,106.8019,655356.0
2023-01-27 12:00:00,116.31,116.32,115.42,115.44,698214.0,106.7744,106.7836,105.9574,105.9757,698214.0
2023-01-27 12:30:00,115.43,116.3,115.39,116.25,488929.0,105.9666,106.7652,105.9298,106.7193,488929.0
2023-01-27 13:00:00,116.25,116.29,115.88,116.13,376452.0,106.7193,106.756,106.3797,106.6092,376452.0
2023-01-27 13:30:00,116.14,116.3,116.01,116.11,539453.0,106.6183,106.7652,106.499,106.5908,539453.0
2023-01-27 14:00:00,116.11,116.47,116.1,116.31,475559.0,106.5908,106.9213,106.5816,106.7744,475559.0
2023-01-27 14:30:00,116.3,116.33,116.09,116.2,402961.0,106.7652,106.7928,106.5724,106.6734,402961.0
2023-01-27 15:00:00,116.22,116.32,116.12,116.23,530496.0,106.6918,106.7836,106.6,106.701,530496.0
2023-01-27 15:30:00,116.23,116.45,115.57,115.59,1557876.0,106.701,106.9029,106.0951,106.1134,1557876.0
2023-01-30 09:30:00,115.09,115.49,113.8,114.1,1510479.0,105.6544,106.0216,104.4702,104.7456,1510479.0
2023-01-30 10:00:00,114.07,114.89,113.97,114.89,822388.0,104.7181,105.4708,104.6262,105.4708,822388.0
2023-01-30 10:30:00,114.89,115.14,114.69,114.96,730216.0,105.4708,105.7003,105.2872,105.5351,730216.0
2023-01-30 11:00:00,114.95,115.15,114.37,114.43,650188.0,105.5259,105.7095,104.9935,105.0485,650188.0
2023-01-30 11:30:00,114.43,114.46,113.52,113.88,748482.0,105.0485,105.0761,104.2131,104.5436,748482.0
2023-01-30 12:00:00,113.88,114.23,113.79,114.0,740148.0,104.5436,104.8649,104.461,104.6538,740148.0
2023-01-30 12:30:00,114.01,114.06,113.52,113.61,433358.0,104.663,104.7089,104.2131,104.2958,433358.0
2023-01-30 13:00:00,113.61,113.75,113.43,113.67,441159.0,104.2958,104.4243,104.1305,104.3508,441159.0
2023-01-30 13:30:00,113.67,113.75,113.48,113.74,473081.0,104.3508,104.4243,104.1764,104.4151,473081.0
2023-01-30 14:00:00,113.75,113.91,113.57,113.64,800767.0,104.4243,104.5712,104.259,104.3233,800767.0
2023-01-30 14:30:00,113.65,113.82,113.41,113.41,620138.0,104.3325,104.4885,104.1122,104.1122,620138.0
2023-01-30 15:00:00,113.4,113.52,113.15,113.41,885607.0,104.103,104.2131,103.8735,104.1122,885607.0
2023-01-30 15:30:00,113.42,113.7,113.23,113.59,2224141.0,104.1213,104.3784,103.9469,104.2774,2224141.0
2023-01-31 09:30:00,112.1,113.54,110.43,112.96,3157679.0,102.9096,104.2315,101.3765,103.6991,3157679.0
2023-01-31 10:00:00,112.97,115.44,112.82,115.36,2452552.0,103.7082,105.9757,103.5705,105.9023,2452552.0
2023-01-31 10:30:00,115.37,116.04,115.2,116.03,1797859.0,105.9115,106.5265,105.7554,106.5174,1797859.0
2023-01-31 11:00:00,116.03,116.16,115.21,115.75,1227040.0,106.5174,106.6367,105.7646,106.2603,1227040.0
2023-01-31 11:30:00,115.77,115.78,114.82,114.9,1095678.0,106.2787,106.2879,105.4066,105.48,1095678.0
2023-01-31 12:00:00,114.91,115.72,114.6,115.69,884661.0,105.4892,106.2328,105.2046,106.2052,884661.0
2023-01-31 12:30:00,115.71,115.78,115.22,115.35,558993.0,106.2236,106.2879,105.7738,105.8931,558993.0
2023-01-31 13:00:00,115.34,115.96,115.22,115.87,600497.0,105.8839,106.4531,105.7738,106.3705,600497.0
2023-01-31 13:30:00,115.89,115.97,115.31,115.42,639113.0,106.3888,106.4623,105.8564,105.9574,639113.0
2023-01-31 14:00:00,115.4,115.68,115.3,115.56,727073.0,105.939,106.1961,105.8472,106.0859,727073.0
2023-01-31 14:30:00,115.56,115.74,115.21,115.54,718203.0,106.0859,106.2511,105.7646,106.0675,718203.0
2023-01-31 15:00:00,115.55,115.86,115.48,115.73,918261.0,106.0767,106.3613,106.0125,106.242,918261.0
2023-01-31 15:30:00,115.73,116.4,115.7,116.06,2624407.0,106.242,106.857,106.2144,106.5449,2624407.0
2023-02-01 09:30:00,115.83,117.38,115.38,116.41,2603872.0,106.3338,107.7567,105.9207,106.8662,2603872.0
2023-02-01 10:00:00,116.43,116.43,115.5,116.14,976464.0,106.8846,106.8846,106.0308,106.6183,976464.0
2023-02-01 10:30:00,116.14,116.15,114.98,115.08,1083456.0,106.6183,106.6275,105.5534,105.6452,1083456.0
2023-02-01 11:00:00,115.06,115.53,115.01,115.39,692705.0,105.6269,106.0584,105.581,105.9298,692705.0
2023-02-01 11:30:00,115.41,115.65,114.18,114.19,946254.0,105.9482,106.1685,104.819,104.8282,946254.0
2023-02-01 12:00:00,114.19,114.27,113.34,113.83,968286.0,104.8282,104.9017,104.0479,104.4977,968286.0
2023-02-01 12:30:00,113.83,114.16,113.62,113.82,730941.0,104.4977,104.8007,104.3049,104.4885,730941.0
2023-02-01 13:00:00,113.82,114.11,113.72,114.1,448713.0,104.4885,104.7548,104.3967,104.7456,448713.0
2023-02-01 13:30:00,114.09,114.37,113.89,114.12,518453.0,104.7364,104.9935,104.5528,104.764,518453.0
2023-02-01 14:00:00,114.13,114.71,113.73,114.16,784148.0,104.7731,105.3056,104.4059,104.8007,784148.0
2023-02-01 14:30:00,114.17,115.34,113.59,114.98,1344239.0,104.8099,105.8839,104.2774,105.5534,1344239.0
2023-02-01 15:00:00,114.98,115.34,114.6,114.92,926033.0,105.5534,105.8839,105.2046,105.4984,926033.0
2023-02-01 15:30:00,114.91,115.85,114.48,114.75,2103413.0,105.4892,106.3521,105.0944,105.3423,2103413.0
2023-02-02 09:30:00,114.85,115.07,111.83,111.95,1976570.0,105.4341,105.6361,102.6617,102.7719,1976570.0
2023-02-02 10:00:00,111.95,112.61,111.8,112.43,1380109.0,102.7719,103.3777,102.6342,103.2125,1380109.0
2023-02-02 10:30:00,112.44,112.84,112.16,112.27,1151972.0,103.2217,103.5889,102.9646,103.0656,1151972.0
2023-02-02 11:00:00,112.28,112.39,111.95,112.21,948992.0,103.0748,103.1758,102.7719,103.0105,948992.0
2023-02-02 11:30:00,112.19,112.57,111.88,111.89,773914.0,102.9922,103.341,102.7076,102.7168,773914.0
2023-02-02 12:00:00,111.88,112.63,111.65,112.54,915633.0,102.7076,103.3961,102.4965,103.3135,915633.0
2023-02-02 12:30:00,112.54,112.61,111.58,111.82,716079.0,103.3135,103.3777,102.4322,102.6525,716079.0
2023-02-02 13:00:00,111.82,111.83,111.17,111.19,933691.0,102.6525,102.6617,102.0558,102.0742,933691.0
2023-02-02 13:30:00,111.19,111.21,110.33,110.48,1490965.0,102.0742,102.0925,101.2847,101.4224,1490965.0
2023-02-02 14:00:00,110.45,110.49,109.83,109.95,1607557.0,101.3948,101.4316,100.8257,100.9358,1607557.0
2023-02-02 14:30:00,109.95,110.29,109.92,110.14,858410.0,100.9358,101.248,100.9083,101.1102,858410.0
2023-02-02 15:00:00,110.14,110.47,109.86,110.05,1133527.0,101.1102,101.4132,100.8532,101.0276,1133527.0
2023-02-02 15:30:00,110.05,111.25,110.04,111.12,2763736.0,101.0276,102.1292,101.0184,102.0099,2763736.0
2023-02-03 09:30:00,111.9,113.4,111.89,113.14,2449515.0,102.726,104.103,102.7168,103.8643,2449515.0
2023-02-03 10:00:00,113.13,114.11,112.81,113.9,1263829.0,103.8551,104.7548,103.5614,104.562,1263829.0
2023-02-03 10:30:00,113.91,114.1,113.51,113.62,1189553.0,104.5712,104.7456,104.204,104.3049,1189553.0
2023-02-03 11:00:00,113.62,113.73,112.91,112.93,1275561.0,104.3049,104.4059,103.6532,103.6715,1275561.0
2023-02-03 11:30:00,112.94,113.04,112.26,112.35,1171877.0,103.6807,103.7725,103.0564,103.1391,1171877.0
2023-02-03 12:00:00,112.35,112.62,111.94,112.61,1127866.0,103.1391,103.3869,102.7627,103.3777,1127866.0
2023-02-03 12:30:00,112.62,112.75,112.06,112.17,802060.0,103.3869,103.5063,102.8728,102.9738,802060.0
2023-02-03 13:00:00,112.18,112.18,111.56,111.74,634069.0,102.983,102.983,102.4138,102.5791,634069.0
2023-02-03 13:30:00,111.75,112.12,111.63,111.84,601146.0,102.5883,102.9279,102.4781,102.6709,601146.0
2023-02-03 14:00:00,111.85,112.08,111.65,111.96,818379.0,102.6801,102.8912,102.4965,102.781,818379.0
2023-02-03 14:30:00,111.96,112.12,111.75,112.05,808905.0,102.781,102.9279,102.5883,102.8637,808905.0
2023-02-03 15:00:00,112.05,112.2,111.93,112.0,694354.0,102.8637,103.0014,102.7535,102.8178,694354.0
2023-02-03 15:30:00,112.0,112.13,111.68,111.92,1902641.0,102.8178,102.9371,102.524,102.7443,1902641.0
2023-02-06 09:30:00,112.36,113.09,111.19,111.27,1237990.0,103.1482,103.8184,102.0742,102.1476,1237990.0
2023-02-06 10:00:00,111.25,111.38,110.56,110.8,969009.0,102.1292,102.2486,101.4958,101.7161,969009.0
2023-02-06 10:30:00,110.79,111.14,110.32,110.88,816299.0,101.707,102.0283,101.2755,101.7896,816299.0
2023-02-06 11:00:00,110.87,111.39,110.72,111.35,874722.0,101.7804,102.2578,101.6427,102.221,874722.0
2023-02-06 11:30:00,111.36,111.51,111.09,111.3,473181.0,102.2302,102.3679,101.9824,102.1751,473181.0
2023-02-06 12:00:00,111.28,111.74,111.23,111.4,450707.0,102.1568,102.5791,102.1109,102.2669,450707.0
2023-02-06 12:30:00,111.38,111.64,111.29,111.38,480961.0,102.2486,102.4873,102.166,102.2486,480961.0
2023-02-06 13:00:00,111.38,111.73,111.33,111.66,601575.0,102.2486,102.5699,102.2027,102.5056,601575.0
2023-02-06 13:30:00,111.65,111.91,111.59,111.83,397992.0,102.4965,102.7351,102.4414,102.6617,397992.0
2023-02-06 14:00:00,111.82,111.97,111.71,111.85,660337.0,102.6525,102.7902,102.5515,102.6801,660337.0
2023-02-06 14:30:00,111.85,111.95,111.65,111.95,561041.0,102.6801,102.7719,102.4965,102.7719,561041.0
2023-02-06 15:00:00,111.95,111.96,111.56,111.78,693714.0,102.7719,102.781,102.4138,102.6158,693714.0
2023-02-06 15:30:00,111.78,112.07,111.68,111.7,1370859.0,102.6158,102.882,102.524,102.5424,1370859.0
2023-02-07 09:30:00,112.39,113.2,112.02,113.15,1455327.0,103.1758,103.9194,102.8361,103.8735,1455327.0
2023-02-07 10:00:00,113.13,113.38,112.78,112.84,1160377.0,103.8551,104.0846,103.5338,103.5889,1160377.0
2023-02-07 10:30:00,112.84,113.25,112.38,113.03,769479.0,103.5889,103.9653,103.1666,103.7633,769479.0
2023-02-07 11:00:00,113.03,113.66,112.95,113.65,627526.0,103.7633,104.3417,103.6899,104.3325,627526.0
2023-02-07 11:30:00,113.63,114.3,113.5,114.12,750200.0,104.3141,104.9292,104.1948,104.764,750200.0
2023-02-07 12:00:00,114.13,114.35,114.08,114.14,680381.0,104.7731,104.9751,104.7272,104.7823,680381.0
2023-02-07 12:30:00,114.14,114.93,113.9,114.81,780699.0,104.7823,105.5075,104.562,105.3974,780699.0
2023-02-07 13:00:00,114.84,114.9,113.62,113.62,793295.0,105.4249,105.48,104.3049,104.3049,793295.0
2023-02-07 13:30:00,113.6,113.75,113.33,113.58,668022.0,104.2866,104.4243,104.0387,104.2682,668022.0
2023-02-07 14:00:00,113.6,114.4,113.6,114.31,523474.0,104.2866,105.021,104.2866,104.9384,523474.0
2023-02-07 14:30:00,114.32,114.74,114.29,114.67,647805.0,104.9476,105.3331,104.92,105.2689,647805.0
2023-02-07 15:00:00,114.67,114.94,114.39,114.91,622529.0,105.2689,105.5167,105.0118,105.4892,622529.0
2023-02-07 15:30:00,114.92,115.31,114.75,114.92,1838542.0,105.4984,105.8564,105.3423,105.4984,1838542.0
2023-02-08 09:30:00,115.05,115.83,114.55,115.2,1836969.0,105.6177,106.3338,105.1587,105.7554,1836969.0
2023-02-08 10:00:00,115.23,115.65,114.76,115.08,972323.0,105.7829,106.1685,105.3515,105.6452,972323.0
2023-02-08 10:30:00,115.06,115.07,114.05,114.55,1012236.0,105.6269,105.6361,104.6997,105.1587,1012236.0
2023-02-08 11:00:00,114.56,114.79,114.25,114.3,654921.0,105.1679,105.379,104.8833,104.9292,654921.0
2023-02-08 11:30:00,114.31,114.32,113.85,114.16,584179.0,104.9384,104.9476,104.5161,104.8007,584179.0
2023-02-08 12:00:00,114.16,114.51,113.92,114.48,380250.0,104.8007,105.122,104.5803,105.0944,380250.0
2023-02-08 12:30:00,114.5,114.54,114.03,114.53,368684.0,105.1128,105.1495,104.6813,105.1403,368684.0
2023-02-08 13:00:00,114.54,114.76,114.43,114.58,478962.0,105.1495,105.3515,105.0485,105.1862,478962.0
2023-02-08 13:30:00,114.59,114.62,114.14,114.25,429871.0,105.1954,105.223,104.7823,104.8833,429871.0
2023-02-08 14:00:00,114.26,114.72,114.08,114.68,547826.0,104.8925,105.3148,104.7272,105.278,547826.0
2023-02-08 14:30:00,114.68,114.82,114.32,114.41,420914.0,105.278,105.4066,104.9476,105.0302,420914.0
2023-02-08 15:00:00,114.42,114.43,113.96,114.15,606605.0,105.0394,105.0485,104.6171,104.7915,606605.0
2023-02-08 15:30:00,114.15,114.39,113.9,113.93,1451157.0,104.7915,105.0118,104.562,104.5895,1451157.0
2023-02-09 09:30:00,114.62,114.96,114.18,114.34,1659183.0,105.223,105.5351,104.819,104.9659,1659183.0
2023-02-09 10:00:00,114.34,115.43,114.33,115.2,1040164.0,104.9659,105.9666,104.9567,105.7554,1040164.0
2023-02-09 10:30:00,115.2,115.41,114.73,114.86,994304.0,105.7554,105.9482,105.3239,105.4433,994304.0
2023-02-09 11:00:00,114.85,115.97,114.72,115.88,1634263.0,105.4341,106.4623,105.3148,106.3797,1634263.0
2023-02-09 11:30:00,115.87,115.96,115.44,115.73,794554.0,106.3705,106.4531,105.9757,106.242,794554.0
2023-02-09 12:00:00,115.74,116.24,115.66,115.98,783330.0,106.2511,106.7101,106.1777,106.4715,783330.0
2023-02-09 12:30:00,115.98,116.02,115.25,115.35,558078.0,106.4715,106.5082,105.8013,105.8931,558078.0
2023-02-09 13:00:00,115.35,115.39,115.08,115.16,500426.0,105.8931,105.9298,105.6452,105.7187,500426.0
2023-02-09 13:30:00,115.17,115.4,115.04,115.21,464353.0,105.7279,105.939,105.6085,105.7646,464353.0
2023-02-09 14:00:00,115.21,115.37,114.76,114.9,570416.0,105.7646,105.9115,105.3515,105.48,570416.0
2023-02-09 14:30:00,114.9,114.99,114.71,114.8,522585.0,105.48,105.5626,105.3056,105.3882,522585.0
2023-02-09 15:00:00,114.8,114.87,114.56,114.63,644421.0,105.3882,105.4525,105.1679,105.2321,644421.0
2023-02-09 15:30:00,114.62,114.75,114.3,114.37,1789275.0,105.223,105.3423,104.9292,104.9935,1789275.0
2023-02-10 09:30:00,116.51,117.83,116.43,116.97,3407109.0,106.958,108.1698,106.8846,107.3803,3407109.0
2023-02-10 10:00:00,116.97,117.08,116.16,117.08,1383073.0,107.3803,107.4813,106.6367,107.4813,1383073.0
2023-02-10 10:30:00,117.09,117.62,116.83,117.62,1187612.0,107.4905,107.977,107.2518,107.977,1187612.0
2023-02-10 11:00:00,117.62,118.27,117.61,117.88,2058932.0,107.977,108.5737,107.9678,108.2157,2058932.0
2023-02-10 11:30:00,117.87,118.39,117.66,118.38,910463.0,108.2065,108.6839,108.0137,108.6747,910463.0
2023-02-10 12:00:00,118.37,118.45,118.13,118.28,1188751.0,108.6655,108.739,108.4452,108.5829,1188751.0
2023-02-10 12:30:00,118.29,118.49,118.2,118.45,723303.0,108.5921,108.7757,108.5095,108.739,723303.0
2023-02-10 13:00:00,118.44,118.88,118.34,118.78,1221084.0,108.7298,109.1337,108.638,109.0419,1221084.0
2023-02-10 13:30:00,118.78,118.89,118.6,118.79,733889.0,109.0419,109.1429,108.8767,109.0511,733889.0
2023-02-10 14:00:00,118.78,119.19,118.65,118.83,950963.0,109.0419,109.4183,108.9226,109.0878,950963.0
2023-02-10 14:30:00,118.82,119.14,118.73,119.08,730506.0,109.0786,109.3724,108.996,109.3173,730506.0
2023-02-10 15:00:00,119.09,119.39,119.01,119.16,982776.0,109.3265,109.6019,109.253,109.3908,982776.0
2023-02-10 15:30:00,119.16,119.63,119.13,119.2,2648472.0,109.3908,109.8222,109.3632,109.4275,2648472.0
2023-02-13 09:30:00,117.72,117.75,115.9,116.88,2509523.0,108.9036,108.9314,107.2199,108.1265,2509523.0
2023-02-13 10:00:00,116.87,117.13,116.38,116.83,841068.0,108.1173,108.3578,107.664,108.0803,841068.0
2023-02-13 10:30:00,116.83,117.38,116.76,116.89,623802.0,108.0803,108.5891,108.0155,108.1358,623802.0
2023-02-13 11:00:00,116.89,117.18,116.63,116.81,566170.0,108.1358,108.4041,107.8953,108.0618,566170.0
2023-02-13 11:30:00,116.81,117.27,116.72,117.17,457914.0,108.0618,108.4873,107.9785,108.3948,457914.0
2023-02-13 12:00:00,117.16,117.57,117.14,117.54,475129.0,108.3856,108.7649,108.3671,108.7371,475129.0
2023-02-13 12:30:00,117.53,118.18,117.44,118.08,680708.0,108.7279,109.3292,108.6446,109.2367,680708.0
2023-02-13 13:00:00,118.08,118.14,117.83,117.94,343040.0,109.2367,109.2922,109.0054,109.1072,343040.0
2023-02-13 13:30:00,117.94,118.04,117.64,117.77,300355.0,109.1072,109.1997,108.8296,108.9499,300355.0
2023-02-13 14:00:00,117.77,117.97,117.66,117.74,311651.0,108.9499,109.1349,108.8481,108.9221,311651.0
2023-02-13 14:30:00,117.73,118.0,117.45,117.96,425326.0,108.9129,109.1627,108.6539,109.1257,425326.0
2023-02-13 15:00:00,117.95,117.98,117.3,117.57,506877.0,109.1164,109.1442,108.5151,108.7649,506877.0
2023-02-13 15:30:00,117.58,117.89,117.51,117.83,1502338.0,108.7741,109.0609,108.7094,109.0054,1502338.0
2023-02-14 09:30:00,117.01,117.29,116.2,117.09,1317759.0,108.2468,108.5058,107.4975,108.3208,1317759.0
2023-02-14 10:00:00,117.1,117.81,117.09,117.59,912199.0,108.3301,108.9869,108.3208,108.7834,912199.0
2023-02-14 10:30:00,117.6,117.74,116.52,116.8,687653.0,108.7926,108.9221,107.7935,108.0525,687653.0
2023-02-14 11:00:00,116.81,117.13,116.52,116.52,438459.0,108.0618,108.3578,107.7935,107.7935,438459.0
2023-02-14 11:30:00,116.53,116.54,116.01,116.24,572475.0,107.8028,107.812,107.3217,107.5345,572475.0
2023-02-14 12:00:00,116.23,116.86,116.22,116.7,385701.0,107.5252,108.108,107.516,107.96,385701.0
2023-02-14 12:30:00,116.7,116.79,116.47,116.73,280926.0,107.96,108.0433,107.7473,107.9878,280926.0
2023-02-14 13:00:00,116.73,117.31,116.68,117.16,529832.0,107.9878,108.5243,107.9415,108.3856,529832.0
2023-02-14 13:30:00,117.16,117.24,116.95,117.01,376820.0,108.3856,108.4596,108.1913,108.2468,376820.0
2023-02-14 14:00:00,117.02,117.08,116.62,116.75,385312.0,108.2561,108.3116,107.886,108.0063,385312.0
2023-02-14 14:30:00,116.75,117.15,116.68,117.05,280874.0,108.0063,108.3763,107.9415,108.2838,280874.0
2023-02-14 15:00:00,117.06,117.15,116.83,116.84,455418.0,108.2931,108.3763,108.0803,108.0895,455418.0
2023-02-14 15:30:00,116.85,116.89,116.29,116.43,1525396.0,108.0988,108.1358,107.5807,107.7102,1525396.0
2023-02-15 09:30:00,115.72,115.72,114.52,114.82,1326969.0,107.0534,107.0534,105.9433,106.2208,1326969.0
2023-02-15 10:00:00,114.79,115.74,114.75,115.67,1071321.0,106.1931,107.0719,106.1561,107.0072,1071321.0
2023-02-15 10:30:00,115.66,115.84,115.32,115.52,564294.0,106.9979,107.1644,106.6834,106.8684,564294.0
2023-02-15 11:00:00,115.51,115.65,115.07,115.14,391293.0,106.8591,106.9887,106.4521,106.5169,391293.0
2023-02-15 11:30:00,115.16,115.3,114.89,115.01,387809.0,106.5354,106.6649,106.2856,106.3966,387809.0
2023-02-15 12:00:00,115.02,115.14,114.15,114.15,643952.0,106.4058,106.5169,105.601,105.601,643952.0
2023-02-15 12:30:00,114.15,114.94,114.14,114.85,517323.0,105.601,106.3318,105.5918,106.2486,517323.0
2023-02-15 13:00:00,114.84,115.42,114.81,115.42,389032.0,106.2393,106.7759,106.2116,106.7759,389032.0
2023-02-15 13:30:00,115.43,115.53,115.21,115.45,322630.0,106.7851,106.8776,106.5816,106.8036,322630.0
2023-02-15 14:00:00,115.44,115.48,115.15,115.27,300365.0,106.7944,106.8314,106.5261,106.6371,300365.0
2023-02-15 14:30:00,115.28,115.45,115.18,115.3,375877.0,106.6464,106.8036,106.5539,106.6649,375877.0
2023-02-15 15:00:00,115.3,115.66,115.24,115.55,414775.0,106.6649,106.9979,106.6094,106.8962,414775.0
2023-02-15 15:30:00,115.55,116.09,115.52,116.08,1064320.0,106.8962,107.3957,106.8684,107.3865,1064320.0
2023-02-16 09:30:00,115.31,115.99,114.99,115.06,1034534.0,106.6741,107.3032,106.3781,106.4428,1034534.0
2023-02-16 10:00:00,115.04,115.49,114.8,115.33,727101.0,106.4243,106.8406,106.2023,106.6926,727101.0
2023-02-16 10:30:00,115.31,116.02,115.23,115.86,512286.0,106.6741,107.331,106.6001,107.1829,512286.0
2023-02-16 11:00:00,115.86,115.99,115.6,115.97,393669.0,107.1829,107.3032,106.9424,107.2847,393669.0
2023-02-16 11:30:00,115.97,116.43,115.74,116.31,529267.0,107.2847,107.7102,107.0719,107.5992,529267.0
2023-02-16 12:00:00,116.31,116.47,116.23,116.45,426555.0,107.5992,107.7473,107.5252,107.7287,426555.0
2023-02-16 12:30:00,116.44,116.78,116.41,116.64,547029.0,107.7195,108.034,107.6917,107.9045,547029.0
2023-02-16 13:00:00,116.63,116.71,116.11,116.11,458933.0,107.8953,107.9693,107.4142,107.4142,458933.0
2023-02-16 13:30:00,116.11,116.56,116.06,116.53,345125.0,107.4142,107.8305,107.368,107.8028,345125.0
2023-02-16 14:00:00,116.54,116.69,116.36,116.56,468741.0,107.812,107.9508,107.6455,107.8305,468741.0
2023-02-16 14:30:00,116.56,116.62,116.13,116.29,395669.0,107.8305,107.886,107.4327,107.5807,395669.0
2023-02-16 15:00:00,116.28,116.36,115.81,115.91,627533.0,107.5715,107.6455,107.1367,107.2292,627533.0
2023-02-16 15:30:00,115.92,116.05,115.56,115.78,1250263.0,107.2384,107.3587,106.9054,107.1089,1250263.0
2023-02-17 09:30:00,114.19,114.19,111.68,112.2,2398205.0,105.638,105.638,103.316,103.797,2398205.0
2023-02-17 10:00:00,112.19,112.63,111.84,112.41,1117396.0,103.7878,104.1948,103.464,103.9913,1117396.0
2023-02-17 10:30:00,112.42,112.87,112.06,112.28,850571.0,104.0006,104.4169,103.6675,103.8711,850571.0
2023-02-17 11:00:00,112.28,112.69,111.97,112.11,564736.0,103.8711,104.2503,103.5843,103.7138,564736.0
2023-02-17 11:30:00,112.12,112.59,111.87,111.98,646892.0,103.723,104.1578,103.4918,103.5935,646892.0
2023-02-17 12:00:00,111.97,112.12,111.83,111.97,554282.0,103.5843,103.723,103.4548,103.5843,554282.0
2023-02-17 12:30:00,111.97,111.99,111.05,111.18,691972.0,103.5843,103.6028,102.7332,102.8534,691972.0
2023-02-17 13:00:00,111.16,111.57,110.97,111.33,754983.0,102.8349,103.2142,102.6592,102.9922,754983.0
2023-02-17 13:30:00,111.34,111.87,111.16,111.62,719327.0,103.0015,103.4918,102.8349,103.2605,719327.0
2023-02-17 14:00:00,111.63,111.83,111.41,111.63,600291.0,103.2697,103.4548,103.0662,103.2697,600291.0
2023-02-17 14:30:00,111.64,111.93,111.6,111.82,997000.0,103.279,103.5473,103.242,103.4455,997000.0
2023-02-17 15:00:00,111.82,111.9,111.56,111.6,989354.0,103.4455,103.5195,103.205,103.242,989354.0
2023-02-17 15:30:00,111.59,111.73,111.13,111.32,2751864.0,103.2327,103.3622,102.8072,102.9829,2751864.0
2023-02-21 09:30:00,110.81,112.38,110.81,111.79,1543078.0,102.5111,103.9636,102.5111,103.4177,1543078.0
2023-02-21 10:00:00,111.78,112.03,111.02,111.28,971084.0,103.4085,103.6398,102.7054,102.9459,971084.0
2023-02-21 10:30:00,111.28,111.68,111.08,111.43,672153.0,102.9459,103.316,102.7609,103.0847,672153.0
2023-02-21 11:00:00,111.44,111.68,111.4,111.54,556166.0,103.094,103.316,103.057,103.1865,556166.0
2023-02-21 11:30:00,111.54,111.63,110.96,110.98,596540.0,103.1865,103.2697,102.6499,102.6684,596540.0
2023-02-21 12:00:00,110.98,111.65,110.85,111.62,549327.0,102.6684,103.2882,102.5481,103.2605,549327.0
2023-02-21 12:30:00,111.62,111.92,111.51,111.67,480406.0,103.2605,103.538,103.1587,103.3067,480406.0
2023-02-21 13:00:00,111.66,112.01,111.48,111.58,599925.0,103.2975,103.6213,103.131,103.2235,599925.0
2023-02-21 13:30:00,111.57,111.66,111.48,111.62,316576.0,103.2142,103.2975,103.131,103.2605,316576.0
2023-02-21 14:00:00,111.62,111.65,111.12,111.37,475092.0,103.2605,103.2882,102.7979,103.0292,475092.0
2023-02-21 14:30:00,111.35,111.5,111.26,111.45,342015.0,103.0107,103.1495,102.9274,103.1032,342015.0
2023-02-21 15:00:00,111.46,111.57,111.25,111.37,427358.0,103.1125,103.2142,102.9182,103.0292,427358.0
2023-02-21 15:30:00,111.38,111.6,111.09,111.18,1747765.0,103.0385,103.242,102.7702,102.8534,1747765.0
2023-02-22 09:30:00,110.48,110.97,109.54,110.6,1419040.0,102.2059,102.6592,101.3363,102.3169,1419040.0
2023-02-22 10:00:00,110.61,110.67,109.43,109.55,981804.0,102.3261,102.3816,101.2345,101.3455,981804.0
2023-02-22 10:30:00,109.52,109.52,108.64,109.16,1324055.0,101.3178,101.3178,100.5037,100.9847,1324055.0
2023-02-22 11:00:00,109.16,109.96,109.12,109.81,715608.0,100.9847,101.7248,100.9477,101.586,715608.0
2023-02-22 11:30:00,109.82,110.07,109.69,109.97,441265.0,101.5953,101.8266,101.475,101.7341,441265.0
2023-02-22 12:00:00,109.98,110.47,109.89,110.42,384060.0,101.7433,102.1966,101.66,102.1504,384060.0
2023-02-22 12:30:00,110.41,110.62,110.4,110.49,359563.0,102.1411,102.3354,102.1318,102.2151,359563.0
2023-02-22 13:00:00,110.47,110.69,110.24,110.59,416438.0,102.1966,102.4001,101.9838,102.3076,416438.0
2023-02-22 13:30:00,110.59,110.64,110.37,110.46,360406.0,102.3076,102.3539,102.1041,102.1874,360406.0
2023-02-22 14:00:00,110.49,110.86,109.92,110.02,809599.0,102.2151,102.5574,101.6878,101.7803,809599.0
2023-02-22 14:30:00,110.02,110.07,109.44,109.44,752467.0,101.7803,101.8266,101.2437,101.2437,752467.0
2023-02-22 15:00:00,109.44,109.54,109.13,109.16,647886.0,101.2437,101.3363,100.957,100.9847,647886.0
2023-02-22 15:30:00,109.16,109.87,109.07,109.75,1411549.0,100.9847,101.6415,100.9015,101.5305,1411549.0
2023-02-23 09:30:00,110.73,111.68,110.33,111.45,1153689.0,102.4371,103.316,102.0671,103.1032,1153689.0
2023-02-23 10:00:00,111.47,111.77,111.07,111.74,607791.0,103.1217,103.3992,102.7517,103.3715,607791.0
2023-02-23 10:30:00,111.74,111.83,110.9,110.96,709352.0,103.3715,103.4548,102.5944,102.6499,709352.0
2023-02-23 11:00:00,110.95,111.01,110.44,110.52,672188.0,102.6407,102.6962,102.1689,102.2429,672188.0
2023-02-23 11:30:00,110.53,110.71,110.0,110.07,649322.0,102.2521,102.4186,101.7618,101.8266,649322.0
2023-02-23 12:00:00,110.07,110.49,109.9,110.42,422795.0,101.8266,102.2151,101.6693,102.1504,422795.0
2023-02-23 12:30:00,110.41,110.71,110.31,110.64,305666.0,102.1411,102.4186,102.0486,102.3539,305666.0
2023-02-23 13:00:00,110.64,110.88,110.53,110.83,253521.0,102.3539,102.5759,102.2521,102.5296,253521.0
2023-02-23 13:30:00,110.85,110.97,110.76,110.94,287284.0,102.5481,102.6592,102.4649,102.6314,287284.0
2023-02-23 14:00:00,110.96,111.17,110.93,111.16,379074.0,102.6499,102.8442,102.6222,102.8349,379074.0
2023-02-23 14:30:00,111.17,111.31,111.01,111.12,316131.0,102.8442,102.9737,102.6962,102.7979,316131.0
2023-02-23 15:00:00,111.14,111.36,111.07,111.33,440170.0,102.8164,103.02,102.7517,102.9922,440170.0
2023-02-23 15:30:00,111.33,111.34,110.62,110.76,1173696.0,102.9922,103.0015,102.3354,102.4649,1173696.0
2023-02-24 09:30:00,109.33,109.82,109.02,109.54,1006500.0,101.142,101.5953,100.8552,101.3363,1006500.0
2023-02-24 10:00:00,109.53,110.14,109.13,109.19,870170.0,101.327,101.8913,100.957,101.0125,870170.0
2023-02-24 10:30:00,109.17,109.81,109.06,109.61,1108148.0,100.994,101.586,100.8922,101.401,1108148.0
2023-02-24 11:00:00,109.61,110.22,109.54,110.07,619390.0,101.401,101.9653,101.3363,101.8266,619390.0
2023-02-24 11:30:00,110.08,110.69,110.0,110.41,444110.0,101.8358,102.4001,101.7618,102.1411,444110.0
2023-02-24 12:00:00,110.4,110.54,109.93,110.21,481803.0,102.1318,102.2614,101.697,101.9561,481803.0
2023-02-24 12:30:00,110.21,110.34,109.7,109.73,494031.0,101.9561,102.0763,101.4843,101.512,494031.0
2023-02-24 13:00:00,109.71,109.93,109.57,109.83,363424.0,101.4935,101.697,101.364,101.6045,363424.0
2023-02-24 13:30:00,109.84,110.29,109.73,110.07,322904.0,101.6138,102.0301,101.512,101.8266,322904.0
2023-02-24 14:00:00,110.07,110.52,110.03,110.45,402402.0,101.8266,102.2429,101.7896,102.1781,402402.0
2023-02-24 14:30:00,110.45,110.83,110.3,110.75,474217.0,102.1781,102.5296,102.0393,102.4556,474217.0
2023-02-24 15:00:00,110.78,110.96,110.5,110.74,605007.0,102.4834,102.6499,102.2244,102.4464,605007.0
2023-02-24 15:30:00,110.74,110.84,110.19,110.8,2045060.0,102.4464,102.5389,101.9376,102.5019,2045060.0
2023-02-27 09:30:00,110.8,111.1,109.96,110.29,1308179.0,102.5019,102.7794,101.7248,102.0301,1308179.0
2023-02-27 10:00:00,110.31,111.09,110.15,110.9,760471.0,102.0486,102.7702,101.9006,102.5944,760471.0
2023-02-27 10:30:00,110.87,111.14,110.6,110.85,634053.0,102.5666,102.8164,102.3169,102.5481,634053.0
2023-02-27 11:00:00,110.85,111.07,110.61,110.62,541602.0,102.5481,102.7517,102.3261,102.3354,541602.0
2023-02-27 11:30:00,110.63,110.78,110.44,110.74,480879.0,102.3446,102.4834,102.1689,102.4464,480879.0
2023-02-27 12:00:00,110.75,111.06,110.75,111.04,382020.0,102.4556,102.7424,102.4556,102.7239,382020.0
2023-02-27 12:30:00,111.05,111.26,111.0,111.02,384570.0,102.7332,102.9274,102.6869,102.7054,384570.0
2023-02-27 13:00:00,111.03,111.11,110.73,110.76,371384.0,102.7147,102.7887,102.4371,102.4649,371384.0
2023-02-27 13:30:00,110.75,110.85,110.46,110.71,392357.0,102.4556,102.5481,102.1874,102.4186,392357.0
2023-02-27 14:00:00,110.73,110.91,110.69,110.85,408433.0,102.4371,102.6037,102.4001,102.5481,408433.0
2023-02-27 14:30:00,110.86,110.94,110.61,110.62,411707.0,102.5574,102.6314,102.3261,102.3354,411707.0
2023-02-27 15:00:00,110.63,110.7,110.33,110.5,535985.0,102.3446,102.4094,102.0671,102.2244,535985.0
2023-02-27 15:30:00,110.5,110.6,110.21,110.55,1179343.0,102.2244,102.3169,101.9561,102.2706,1179343.0
2023-02-28 09:30:00,111.24,111.36,109.87,109.88,1236301.0,102.9089,103.02,101.6415,101.6508,1236301.0
2023-02-28 10:00:00,109.89,110.61,109.89,110.52,792900.0,101.66,102.3261,101.66,102.2429,792900.0
2023-02-28 10:30:00,110.53,110.7,110.0,110.14,523103.0,102.2521,102.4094,101.7618,101.8913,523103.0
2023-02-28 11:00:00,110.16,110.45,109.69,109.69,531155.0,101.9098,102.1781,101.475,101.475,531155.0
2023-02-28 11:30:00,109.69,109.86,109.36,109.37,572102.0,101.475,101.6323,101.1697,101.179,572102.0
2023-02-28 12:00:00,109.38,109.69,109.32,109.49,501099.0,101.1882,101.475,101.1327,101.29,501099.0
2023-02-28 12:30:00,109.5,109.61,109.24,109.51,448281.0,101.2993,101.401,101.0587,101.3085,448281.0
2023-02-28 13:00:00,109.52,109.56,109.34,109.37,389560.0,101.3178,101.3548,101.1512,101.179,389560.0
2023-02-28 13:30:00,109.37,109.59,109.22,109.59,545932.0,101.179,101.3825,101.0402,101.3825,545932.0
2023-02-28 14:00:00,109.6,109.74,109.39,109.69,742055.0,101.3918,101.5213,101.1975,101.475,742055.0
2023-02-28 14:30:00,109.68,109.85,109.53,109.73,805829.0,101.4658,101.623,101.327,101.512,805829.0
2023-02-28 15:00:00,109.77,110.06,109.68,110.0,830192.0,101.549,101.8173,101.4658,101.7618,830192.0
2023-02-28 15:30:00,110.01,110.22,109.68,109.69,2348965.0,101.7711,101.9653,101.4658,101.475,2348965.0
2023-03-01 09:30:00,109.35,110.87,109.24,110.84,1063013.0,101.1605,102.5666,101.0587,102.5389,1063013.0
2023-03-01 10:00:00,110.86,110.96,110.17,110.84,760702.0,102.5574,102.6499,101.9191,102.5389,760702.0
2023-03-01 10:30:00,110.81,111.86,110.77,111.81,877027.0,102.5111,103.4825,102.4741,103.4363,877027.0
2023-03-01 11:00:00,111.82,111.86,110.93,111.23,828954.0,103.4455,103.4825,102.6222,102.8997,828954.0
2023-03-01 11:30:00,111.24,111.31,110.82,111.13,487280.0,102.9089,102.9737,102.5204,102.8072,487280.0
2023-03-01 12:00:00,111.12,111.43,110.96,111.07,331663.0,102.7979,103.0847,102.6499,102.7517,331663.0
2023-03-01 12:30:00,111.07,111.24,110.92,111.02,251496.0,102.7517,102.9089,102.6129,102.7054,251496.0
2023-03-01 13:00:00,111.02,111.15,110.84,110.98,400483.0,102.7054,102.8257,102.5389,102.6684,400483.0
2023-03-01 13:30:00,110.97,110.99,110.65,110.92,352833.0,102.6592,102.6777,102.3631,102.6129,352833.0
2023-03-01 14:00:00,110.93,111.17,110.71,111.14,325454.0,102.6222,102.8442,102.4186,102.8164,325454.0
2023-03-01 14:30:00,111.13,111.18,110.86,111.06,318176.0,102.8072,102.8534,102.5574,102.7424,318176.0
2023-03-01 15:00:00,111.05,111.13,110.96,111.06,408109.0,102.7332,102.8072,102.6499,102.7424,408109.0
2023-03-01 15:30:00,111.07,111.25,110.8,110.92,1403662.0,102.7517,102.9182,102.5019,102.6129,1403662.0
2023-03-02 09:30:00,110.62,110.96,110.17,110.89,893742.0,102.3354,102.6499,101.9191,102.5852,893742.0
2023-03-02 10:00:00,110.91,111.59,110.85,111.29,761801.0,102.6037,103.2327,102.5481,102.9552,761801.0
2023-03-02 10:30:00,111.3,111.42,110.79,111.3,430876.0,102.9644,103.0755,102.4926,102.9644,430876.0
2023-03-02 11:00:00,111.31,111.42,111.06,111.2,321560.0,102.9737,103.0755,102.7424,102.8719,321560.0
2023-03-02 11:30:00,111.19,111.44,110.96,111.16,332582.0,102.8627,103.094,102.6499,102.8349,332582.0
2023-03-02 12:00:00,111.16,111.3,110.55,110.62,533701.0,102.8349,102.9644,102.2706,102.3354,533701.0
2023-03-02 12:30:00,110.61,111.13,110.59,111.06,384409.0,102.3261,102.8072,102.3076,102.7424,384409.0
2023-03-02 13:00:00,111.07,111.14,110.59,110.66,213334.0,102.7517,102.8164,102.3076,102.3724,213334.0
2023-03-02 13:30:00,110.67,111.07,110.59,111.04,342899.0,102.3816,102.7517,102.3076,102.7239,342899.0
2023-03-02 14:00:00,111.04,111.23,110.99,111.2,345350.0,102.7239,102.8997,102.6777,102.8719,345350.0
2023-03-02 14:30:00,111.21,111.38,110.96,111.33,353577.0,102.8812,103.0385,102.6499,102.9922,353577.0
2023-03-02 15:00:00,111.33,111.57,111.22,111.51,461117.0,102.9922,103.2142,102.8904,103.1587,461117.0
2023-03-02 15:30:00,111.52,111.7,111.14,111.42,893239.0,103.168,103.3345,102.8164,103.0755,893239.0
2023-03-03 09:30:00,110.05,111.48,109.95,111.31,1470013.0,101.8081,103.131,101.7156,102.9737,1470013.0
2023-03-03 10:00:00,111.31,111.68,111.12,111.2,662712.0,102.9737,103.316,102.7979,102.8719,662712.0
2023-03-03 10:30:00,111.25,111.87,111.21,111.85,433589.0,102.9182,103.4918,102.8812,103.4733,433589.0
2023-03-03 11:00:00,111.85,112.29,111.73,112.19,432000.0,103.4733,103.8803,103.3622,103.7878,432000.0
2023-03-03 11:30:00,112.18,112.57,112.08,112.47,569251.0,103.7785,104.1393,103.686,104.0468,569251.0
2023-03-03 12:00:00,112.47,112.69,112.41,112.64,399347.0,104.0468,104.2503,103.9913,104.2041,399347.0
2023-03-03 12:30:00,112.65,113.17,112.41,113.15,444848.0,104.2133,104.6944,103.9913,104.6759,444848.0
2023-03-03 13:00:00,113.16,113.2,112.89,113.1,459850.0,104.6851,104.7221,104.4354,104.6296,459850.0
2023-03-03 13:30:00,113.1,113.14,112.76,112.81,346797.0,104.6296,104.6666,104.3151,104.3614,346797.0
2023-03-03 14:00:00,112.82,113.18,112.74,113.18,381964.0,104.3706,104.7036,104.2966,104.7036,381964.0
2023-03-03 14:30:00,113.18,113.31,113.12,113.12,477128.0,104.7036,104.8239,104.6481,104.6481,477128.0
2023-03-03 15:00:00,113.15,113.37,112.86,112.98,630522.0,104.6759,104.8794,104.4076,104.5186,630522.0
2023-03-03 15:30:00,112.97,113.02,112.52,112.8,1486347.0,104.5094,104.5556,104.0931,104.3521,1486347.0
2023-03-06 09:30:00,111.99,112.63,111.87,112.35,917562.0,103.6028,104.1948,103.4918,103.9358,917562.0
2023-03-06 10:00:00,112.33,112.65,112.14,112.57,631592.0,103.9173,104.2133,103.7415,104.1393,631592.0
2023-03-06 10:30:00,112.58,112.91,112.35,112.35,752681.0,104.1486,104.4539,103.9358,103.9358,752681.0
2023-03-06 11:00:00,112.35,112.89,112.35,112.85,528459.0,103.9358,104.4354,103.9358,104.3984,528459.0
2023-03-06 11:30:00,112.86,113.28,112.8,113.25,597263.0,104.4076,104.7962,104.3521,104.7684,597263.0
2023-03-06 12:00:00,113.26,113.69,113.24,113.49,531932.0,104.7777,105.1755,104.7592,104.9904,531932.0
2023-03-06 12:30:00,113.48,113.66,113.16,113.38,541374.0,104.9812,105.1477,104.6851,104.8887,541374.0
2023-03-06 13:00:00,113.39,113.48,113.2,113.34,321377.0,104.8979,104.9812,104.7221,104.8517,321377.0
2023-03-06 13:30:00,113.32,113.38,113.06,113.26,317030.0,104.8332,104.8887,104.5926,104.7777,317030.0
2023-03-06 14:00:00,113.26,113.66,113.08,113.65,530114.0,104.7777,105.1477,104.6111,105.1384,530114.0
2023-03-06 14:30:00,113.66,113.79,113.55,113.65,667936.0,105.1477,105.268,105.0459,105.1384,667936.0
2023-03-06 15:00:00,113.66,113.68,113.19,113.34,511393.0,105.1477,105.1662,104.7129,104.8517,511393.0
2023-03-06 15:30:00,113.34,113.84,113.31,113.79,1541438.0,104.8517,105.3142,104.8239,105.268,1541438.0
2023-03-07 09:30:00,112.81,113.17,112.37,112.73,1166083.0,104.3614,104.6944,103.9543,104.2873,1166083.0
2023-03-07 10:00:00,112.74,112.82,111.75,112.61,879324.0,104.2966,104.3706,103.3807,104.1763,879324.0
2023-03-07 10:30:00,112.6,113.09,112.13,112.2,631307.0,104.1671,104.6204,103.7323,103.797,631307.0
2023-03-07 11:00:00,112.16,112.71,112.09,112.16,593006.0,103.76,104.2688,103.6953,103.76,593006.0
2023-03-07 11:30:00,112.15,112.65,112.13,112.35,443412.0,103.7508,104.2133,103.7323,103.9358,443412.0
2023-03-07 12:00:00,112.34,112.96,112.33,112.66,380905.0,103.9266,104.5001,103.9173,104.2226,380905.0
2023-03-07 12:30:00,112.66,112.68,112.33,112.42,282496.0,104.2226,104.2411,103.9173,104.0006,282496.0
2023-03-07 13:00:00,112.42,112.44,111.86,111.92,315079.0,104.0006,104.0191,103.4825,103.538,315079.0
2023-03-07 13:30:00,111.93,112.04,111.42,111.46,387650.0,103.5473,103.649,103.0755,103.1125,387650.0
2023-03-07 14:00:00,111.46,111.65,111.36,111.36,425034.0,103.1125,103.2882,103.02,103.02,425034.0
2023-03-07 14:30:00,111.38,111.43,111.17,111.21,545613.0,103.0385,103.0847,102.8442,102.8812,545613.0
2023-03-07 15:00:00,111.22,111.53,111.18,111.41,376082.0,102.8904,103.1772,102.8534,103.0662,376082.0
2023-03-07 15:30:00,111.41,111.73,111.39,111.62,1251740.0,103.0662,103.3622,103.0477,103.2605,1251740.0
2023-03-08 09:30:00,111.23,112.42,111.07,112.18,1014143.0,102.8997,104.0006,102.7517,103.7785,1014143.0
2023-03-08 10:00:00,112.19,112.23,111.25,111.58,656217.0,103.7878,103.8248,102.9182,103.2235,656217.0
2023-03-08 10:30:00,111.56,112.0,110.74,110.85,759692.0,103.205,103.612,102.4464,102.5481,759692.0
2023-03-08 11:00:00,110.85,110.98,110.33,110.69,739057.0,102.5481,102.6684,102.0671,102.4001,739057.0
2023-03-08 11:30:00,110.69,110.75,109.57,109.68,958664.0,102.4001,102.4556,101.364,101.4658,958664.0
2023-03-08 12:00:00,109.69,109.89,109.28,109.57,761755.0,101.475,101.66,101.0957,101.364,761755.0
2023-03-08 12:30:00,109.58,109.93,109.56,109.81,434022.0,101.3733,101.697,101.3548,101.586,434022.0
2023-03-08 13:00:00,109.8,109.82,109.29,109.32,327723.0,101.5768,101.5953,101.105,101.1327,327723.0
2023-03-08 13:30:00,109.31,109.84,109.27,109.77,355156.0,101.1235,101.6138,101.0865,101.549,355156.0
2023-03-08 14:00:00,109.78,109.94,109.73,109.9,292047.0,101.5583,101.7063,101.512,101.6693,292047.0
2023-03-08 14:30:00,109.9,110.02,109.42,109.42,511252.0,101.6693,101.7803,101.2252,101.2252,511252.0
2023-03-08 15:00:00,109.44,109.51,109.06,109.12,649001.0,101.2437,101.3085,100.8922,100.9477,649001.0
2023-03-08 15:30:00,109.12,110.11,109.12,110.0,1671526.0,100.9477,101.8636,100.9477,101.7618,1671526.0
2023-03-09 09:30:00,110.87,112.23,110.72,111.56,1122774.0,102.5666,103.8248,102.4279,103.205,1122774.0
2023-03-09 10:00:00,111.55,111.87,110.83,111.11,888250.0,103.1957,103.4918,102.5296,102.7887,888250.0
2023-03-09 10:30:00,111.12,111.67,110.93,111.13,513010.0,102.7979,103.3067,102.6222,102.8072,513010.0
2023-03-09 11:00:00,111.12,111.44,110.69,111.24,571430.0,102.7979,103.094,102.4001,102.9089,571430.0
2023-03-09 11:30:00,111.24,111.43,110.94,110.97,313988.0,102.9089,103.0847,102.6314,102.6592,313988.0
2023-03-09 12:00:00,110.96,111.0,110.6,110.87,511281.0,102.6499,102.6869,102.3169,102.5666,511281.0
2023-03-09 12:30:00,110.87,110.94,110.47,110.63,389598.0,102.5666,102.6314,102.1966,102.3446,389598.0
2023-03-09 13:00:00,110.62,110.72,110.17,110.4,350730.0,102.3354,102.4279,101.9191,102.1318,350730.0
2023-03-09 13:30:00,110.4,110.49,109.99,110.09,360413.0,102.1318,102.2151,101.7526,101.8451,360413.0
2023-03-09 14:00:00,110.08,110.38,109.97,110.2,392812.0,101.8358,102.1133,101.7341,101.9468,392812.0
2023-03-09 14:30:00,110.21,110.24,109.8,109.83,452125.0,101.9561,101.9838,101.5768,101.6045,452125.0
2023-03-09 15:00:00,109.84,109.91,109.15,109.48,963969.0,101.6138,101.6785,100.9755,101.2808,963969.0
2023-03-09 15:30:00,109.47,109.84,109.03,109.17,1658047.0,101.2715,101.6138,100.8645,100.994,1658047.0
2023-03-10 09:30:00,109.56,110.94,109.17,110.67,1620709.0,101.3548,102.6314,100.994,102.3816,1620709.0
2023-03-10 10:00:00,110.68,111.04,109.53,109.61,1060855.0,102.3909,102.7239,101.327,101.401,1060855.0
2023-03-10 10:30:00,109.65,109.98,108.9,109.76,727299.0,101.438,101.7433,100.7442,101.5398,727299.0
2023-03-10 11:00:00,109.74,110.42,109.55,110.39,563775.0,101.5213,102.1504,101.3455,102.1226,563775.0
2023-03-10 11:30:00,110.4,110.59,109.38,109.41,658159.0,102.1318,102.3076,101.1882,101.216,658159.0
2023-03-10 12:00:00,109.4,109.58,108.95,109.58,461476.0,101.2067,101.3733,100.7904,101.3733,461476.0
2023-03-10 12:30:00,109.61,109.7,108.91,108.92,387260.0,101.401,101.4843,100.7534,100.7627,387260.0
2023-03-10 13:00:00,108.92,109.15,108.04,108.3,602813.0,100.7627,100.9755,99.9486,100.1891,602813.0
2023-03-10 13:30:00,108.3,108.33,107.48,107.85,726512.0,100.1891,100.2169,99.4305,99.7728,726512.0
2023-03-10 14:00:00,107.85,108.36,107.57,107.65,556358.0,99.7728,100.2446,99.5138,99.5878,556358.0
2023-03-10 14:30:00,107.63,108.33,107.62,108.06,534777.0,99.5693,100.2169,99.5601,99.9671,534777.0
2023-03-10 15:00:00,108.06,108.17,107.56,107.76,630537.0,99.9671,100.0689,99.5045,99.6896,630537.0
2023-03-10 15:30:00,107.75,107.86,107.15,107.8,1728171.0,99.6803,99.7821,99.1253,99.7266,1728171.0
2023-03-13 09:30:00,105.3,105.81,103.72,105.49,2222736.0,97.4138,97.8856,95.9521,97.5896,2222736.0
2023-03-13 10:00:00,105.5,106.37,104.9,105.62,1709709.0,97.5988,98.4037,97.0438,97.7098,1709709.0
2023-03-13 10:30:00,105.65,107.85,105.63,107.8,1645166.0,97.7376,99.7728,97.7191,99.7266,1645166.0
2023-03-13 11:00:00,107.82,107.86,106.72,107.3,1049423.0,99.7451,99.7821,98.7275,99.264,1049423.0
2023-03-13 11:30:00,107.3,107.44,106.22,107.34,1046995.0,99.264,99.3935,98.2649,99.301,1046995.0
2023-03-13 12:00:00,107.36,107.74,106.74,106.9,884549.0,99.3195,99.6711,98.746,98.894,884549.0
2023-03-13 12:30:00,106.9,107.42,106.42,106.51,655691.0,98.894,99.375,98.4499,98.5332,655691.0
2023-03-13 13:00:00,106.51,106.73,106.17,106.37,549078.0,98.5332,98.7367,98.2186,98.4037,549078.0
2023-03-13 13:30:00,106.37,107.12,106.11,107.01,592917.0,98.4037,99.0975,98.1631,98.9957,592917.0
2023-03-13 14:00:00,107.02,107.31,106.72,107.07,610405.0,99.005,99.2733,98.7275,99.0512,610405.0
2023-03-13 14:30:00,107.08,107.2,106.45,106.88,667007.0,99.0605,99.1715,98.4777,98.8755,667007.0
2023-03-13 15:00:00,106.88,106.93,105.89,106.0,709788.0,98.8755,98.9217,97.9596,98.0614,709788.0
2023-03-13 15:30:00,106.02,106.72,105.98,106.54,1913484.0,98.0799,98.7275,98.0429,98.5609,1913484.0
2023-03-14 09:30:00,106.35,108.54,106.22,108.42,1203420.0,98.3852,100.4111,98.2649,100.3001,1203420.0
2023-03-14 10:00:00,108.43,108.48,107.81,108.09,845768.0,100.3094,100.3556,99.7358,99.9949,845768.0
2023-03-14 10:30:00,108.1,108.4,107.64,107.92,732492.0,100.0041,100.2816,99.5786,99.8376,732492.0
2023-03-14 11:00:00,107.94,108.94,107.75,108.78,687212.0,99.8561,100.7812,99.6803,100.6332,687212.0
2023-03-14 11:30:00,108.75,109.01,108.55,108.65,506022.0,100.6054,100.846,100.4204,100.5129,506022.0
2023-03-14 12:00:00,108.64,108.78,107.73,107.74,562320.0,100.5037,100.6332,99.6618,99.6711,562320.0
2023-03-14 12:30:00,107.7,108.03,107.37,107.51,617177.0,99.6341,99.9393,99.3288,99.4583,617177.0
2023-03-14 13:00:00,107.51,107.75,106.79,107.1,707470.0,99.4583,99.6803,98.7922,99.079,707470.0
2023-03-14 13:30:00,107.07,107.55,106.95,107.23,626238.0,99.0512,99.4953,98.9402,99.1993,626238.0
2023-03-14 14:00:00,107.23,107.32,106.58,106.88,837232.0,99.1993,99.2825,98.5979,98.8755,837232.0
2023-03-14 14:30:00,106.87,107.03,105.91,105.94,902377.0,98.8662,99.0142,97.9781,98.0059,902377.0
2023-03-14 15:00:00,105.94,106.06,104.96,106.05,1228454.0,98.0059,98.1169,97.0993,98.1076,1228454.0
2023-03-14 15:30:00,106.04,107.13,105.86,106.9,1967662.0,98.0984,99.1067,97.9319,98.894,1967662.0
2023-03-15 09:30:00,102.82,104.2,101.95,102.89,1834460.0,95.1195,96.3962,94.3147,95.1843,1834460.0
2023-03-15 10:00:00,102.86,104.08,102.72,103.27,1101205.0,95.1565,96.2852,95.027,95.5358,1101205.0
2023-03-15 10:30:00,103.2,103.49,102.32,102.53,1001769.0,95.4711,95.7394,94.657,94.8513,1001769.0
2023-03-15 11:00:00,102.52,103.1,102.29,102.42,832164.0,94.842,95.3786,94.6292,94.7495,832164.0
2023-03-15 11:30:00,102.42,102.59,101.21,101.39,1342048.0,94.7495,94.9068,93.6301,93.7966,1342048.0
2023-03-15 12:00:00,101.37,101.51,100.22,100.83,1656103.0,93.7781,93.9076,92.7143,93.2786,1656103.0
2023-03-15 12:30:00,100.83,101.17,100.31,100.44,969980.0,93.2786,93.5931,92.7975,92.9178,969980.0
2023-03-15 13:00:00,100.41,101.75,100.39,101.17,1001914.0,92.89,94.1297,92.8715,93.5931,1001914.0
2023-03-15 13:30:00,101.17,101.37,100.73,100.96,896083.0,93.5931,93.7781,93.1861,93.3988,896083.0
2023-03-15 14:00:00,100.95,101.73,100.43,101.5,1010186.0,93.3896,94.1112,92.9085,93.8984,1010186.0
2023-03-15 14:30:00,101.51,102.38,101.23,101.79,1090650.0,93.9076,94.7125,93.6486,94.1667,1090650.0
2023-03-15 15:00:00,101.8,102.08,101.25,101.45,1005396.0,94.1759,94.435,93.6671,93.8521,1005396.0
2023-03-15 15:30:00,101.45,101.71,100.72,101.65,2794294.0,93.8521,94.0927,93.1768,94.0372,2794294.0
2023-03-16 09:30:00,99.11,100.32,98.73,100.16,2560843.0,91.6874,92.8068,91.3358,92.6588,2560843.0
2023-03-16 10:00:00,100.16,100.17,98.02,98.37,1878424.0,92.6588,92.668,90.679,91.0028,1878424.0
2023-03-16 10:30:00,98.39,100.21,98.37,100.06,1508565.0,91.0213,92.705,91.0028,92.5662,1508565.0
2023-03-16 11:00:00,100.1,100.36,99.46,99.82,1565308.0,92.6032,92.8438,92.0112,92.3442,1565308.0
2023-03-16 11:30:00,99.83,99.98,99.11,99.75,1115019.0,92.3535,92.4922,91.6874,92.2795,1115019.0
2023-03-16 12:00:00,99.76,100.31,99.55,100.24,943111.0,92.2887,92.7975,92.0944,92.7328,943111.0
2023-03-16 12:30:00,100.24,101.25,99.98,101.14,1299824.0,92.7328,93.6671,92.4922,93.5654,1299824.0
2023-03-16 13:00:00,101.16,101.68,101.02,101.06,935368.0,93.5839,94.0649,93.4543,93.4913,935368.0
2023-03-16 13:30:00,101.05,101.26,100.76,101.19,776205.0,93.4821,93.6764,93.2138,93.6116,776205.0
2023-03-16 14:00:00,101.19,101.19,100.43,100.76,772210.0,93.6116,93.6116,92.9085,93.2138,772210.0
2023-03-16 14:30:00,100.75,101.03,100.34,100.97,711712.0,93.2046,93.4636,92.8253,93.4081,711712.0
2023-03-16 15:00:00,100.98,101.18,100.62,100.98,933952.0,93.4173,93.6024,93.0843,93.4173,933952.0
2023-03-16 15:30:00,100.99,101.35,100.7,101.02,3331601.0,93.4266,93.7596,93.1583,93.4543,3331601.0
2023-03-17 09:30:00,100.6,101.55,100.11,100.86,5067360.0,93.0658,93.9446,92.6125,93.3063,5067360.0
2023-03-17 10:00:00,100.89,101.62,100.0,100.04,1045403.0,93.3341,94.0094,92.5107,92.5477,1045403.0
2023-03-17 10:30:00,100.05,100.33,99.62,99.69,1192379.0,92.557,92.816,92.1592,92.2239,1192379.0
2023-03-17 11:00:00,99.69,100.1,99.35,99.8,912690.0,92.2239,92.6032,91.9094,92.3257,912690.0
2023-03-17 11:30:00,99.78,100.28,99.14,100.18,680747.0,92.3072,92.7698,91.7151,92.6773,680747.0
2023-03-17 12:00:00,100.15,100.73,100.14,100.56,561095.0,92.6495,93.1861,92.6402,93.0288,561095.0
2023-03-17 12:30:00,100.56,100.82,99.92,100.25,600661.0,93.0288,93.2693,92.4367,92.742,600661.0
2023-03-17 13:00:00,100.24,100.4,99.88,100.01,503223.0,92.7328,92.8808,92.3997,92.52,503223.0
2023-03-17 13:30:00,100.0,100.15,99.82,100.11,611818.0,92.5107,92.6495,92.3442,92.6125,611818.0
2023-03-17 14:00:00,100.12,100.16,99.78,99.93,625695.0,92.6217,92.6588,92.3072,92.446,625695.0
2023-03-17 14:30:00,99.92,100.12,99.72,100.01,690290.0,92.4367,92.6217,92.2517,92.52,690290.0
2023-03-17 15:00:00,100.01,100.05,99.78,100.0,856757.0,92.52,92.557,92.3072,92.5107,856757.0
2023-03-17 15:30:00,99.98,100.22,99.61,99.86,2654850.0,92.4922,92.7143,92.1499,92.3812,2654850.0
2023-03-20 09:30:00,99.63,100.65,99.5,100.61,2418191.0,92.1684,93.1121,92.0482,93.075,2418191.0
2023-03-20 10:00:00,100.63,100.97,100.15,100.9,1264493.0,93.0936,93.4081,92.6495,93.3433,1264493.0
2023-03-20 10:30:00,100.9,101.16,100.46,100.73,1165491.0,93.3433,93.5839,92.9363,93.1861,1165491.0
2023-03-20 11:00:00,100.73,101.53,100.59,101.5,1119585.0,93.1861,93.9261,93.0565,93.8984,1119585.0
2023-03-20 11:30:00,101.5,101.55,101.16,101.2,976190.0,93.8984,93.9446,93.5839,93.6209,976190.0
2023-03-20 12:00:00,101.19,101.36,100.75,101.17,819560.0,93.6116,93.7689,93.2046,93.5931,819560.0
2023-03-20 12:30:00,101.16,101.5,101.09,101.42,659064.0,93.5839,93.8984,93.5191,93.8244,659064.0
2023-03-20 13:00:00,101.43,102.14,101.43,101.74,907034.0,93.8336,94.4905,93.8336,94.1204,907034.0
2023-03-20 13:30:00,101.74,102.18,101.71,102.12,462143.0,94.1204,94.5275,94.0927,94.472,462143.0
2023-03-20 14:00:00,102.12,102.29,101.65,102.06,810558.0,94.472,94.6292,94.0372,94.4165,810558.0
2023-03-20 14:30:00,102.06,102.13,101.65,101.93,757800.0,94.4165,94.4812,94.0372,94.2962,757800.0
2023-03-20 15:00:00,101.92,102.18,101.78,102.07,875681.0,94.2869,94.5275,94.1574,94.4257,875681.0
2023-03-20 15:30:00,102.11,102.48,101.29,102.18,4162428.0,94.4627,94.805,93.7041,94.5275,4162428.0
2023-03-21 09:30:00,104.17,106.71,104.13,106.39,2674150.0,96.3684,98.7182,96.3314,98.4222,2674150.0
2023-03-21 10:00:00,106.39,106.72,105.15,105.76,1919945.0,98.4222,98.7275,97.275,97.8394,1919945.0
2023-03-21 10:30:00,105.77,106.19,105.09,106.01,1190718.0,97.8486,98.2371,97.2195,98.0706,1190718.0
2023-03-21 11:00:00,106.03,106.29,105.55,106.06,874913.0,98.0891,98.3297,97.6451,98.1169,874913.0
2023-03-21 11:30:00,106.05,106.17,105.63,105.88,782772.0,98.1076,98.2186,97.7191,97.9504,782772.0
2023-03-21 12:00:00,105.88,106.34,105.65,106.15,711739.0,97.9504,98.3759,97.7376,98.2001,711739.0
2023-03-21 12:30:00,106.13,106.43,106.12,106.23,596737.0,98.1816,98.4592,98.1724,98.2742,596737.0
2023-03-21 13:00:00,106.25,106.66,106.05,106.66,544860.0,98.2927,98.6719,98.1076,98.6719,544860.0
2023-03-21 13:30:00,106.66,106.97,106.23,106.26,865741.0,98.6719,98.9587,98.2742,98.3019,865741.0
2023-03-21 14:00:00,106.26,106.93,106.22,106.92,726959.0,98.3019,98.9217,98.2649,98.9125,726959.0
2023-03-21 14:30:00,106.92,107.02,106.59,106.87,799466.0,98.9125,99.005,98.6072,98.8662,799466.0
2023-03-21 15:00:00,106.86,107.0,106.76,106.95,834750.0,98.857,98.9865,98.7645,98.9402,834750.0
2023-03-21 15:30:00,106.95,107.28,106.74,107.08,3490845.0,98.9402,99.2455,98.746,99.0605,3490845.0
2023-03-22 09:30:00,106.8,107.18,106.06,106.74,1076692.0,98.8015,99.153,98.1169,98.746,1076692.0
2023-03-22 10:00:00,106.74,106.77,106.14,106.16,464190.0,98.746,98.7737,98.1909,98.2094,464190.0
2023-03-22 10:30:00,106.16,107.07,106.16,107.03,612618.0,98.2094,99.0512,98.2094,99.0142,612618.0
2023-03-22 11:00:00,107.02,107.06,106.6,106.81,430409.0,99.005,99.042,98.6164,98.8107,430409.0
2023-03-22 11:30:00,106.82,106.9,106.56,106.56,342743.0,98.82,98.894,98.5794,98.5794,342743.0
2023-03-22 12:00:00,106.56,106.6,106.19,106.47,487570.0,98.5794,98.6164,98.2371,98.4962,487570.0
2023-03-22 12:30:00,106.47,106.56,106.25,106.33,396876.0,98.4962,98.5794,98.2927,98.3667,396876.0
2023-03-22 13:00:00,106.32,106.4,105.97,106.36,308202.0,98.3574,98.4314,98.0336,98.3944,308202.0
2023-03-22 13:30:00,106.37,106.44,106.12,106.23,326672.0,98.4037,98.4684,98.1724,98.2742,326672.0
2023-03-22 14:00:00,106.25,106.79,105.98,106.51,1068306.0,98.2927,98.7922,98.0429,98.5332,1068306.0
2023-03-22 14:30:00,106.49,107.15,106.06,106.27,1022807.0,98.5147,99.1253,98.1169,98.3112,1022807.0
2023-03-22 15:00:00,106.28,106.43,105.07,106.02,928678.0,98.3204,98.4592,97.201,98.0799,928678.0
2023-03-22 15:30:00,106.05,106.11,104.56,104.58,1510929.0,98.1076,98.1631,96.7292,96.7477,1510929.0
2023-03-23 09:30:00,105.36,106.28,105.24,105.34,840738.0,97.4693,98.3204,97.3583,97.4508,840738.0
2023-03-23 10:00:00,105.35,106.19,105.32,105.58,673825.0,97.4601,98.2371,97.4323,97.6728,673825.0
2023-03-23 10:30:00,105.59,105.88,105.09,105.87,477815.0,97.6821,97.9504,97.2195,97.9411,477815.0
2023-03-23 11:00:00,105.89,106.2,105.75,106.12,455407.0,97.9596,98.2464,97.8301,98.1724,455407.0
2023-03-23 11:30:00,106.17,106.34,105.73,105.75,341492.0,98.2186,98.3759,97.8116,97.8301,341492.0
2023-03-23 12:00:00,105.75,105.96,105.06,105.06,422688.0,97.8301,98.0244,97.1918,97.1918,422688.0
2023-03-23 12:30:00,105.05,105.12,104.56,104.65,640631.0,97.1825,97.2473,96.7292,96.8125,640631.0
2023-03-23 13:00:00,104.65,104.69,103.93,104.0,539473.0,96.8125,96.8495,96.1464,96.2112,539473.0
2023-03-23 13:30:00,103.99,104.37,103.84,103.87,343476.0,96.2019,96.5535,96.0631,96.0909,343476.0
2023-03-23 14:00:00,103.9,104.09,103.46,103.48,359858.0,96.1187,96.2944,95.7116,95.7301,359858.0
2023-03-23 14:30:00,103.48,103.61,102.49,102.95,839900.0,95.7301,95.8504,94.8143,95.2398,839900.0
2023-03-23 15:00:00,102.96,103.7,102.44,102.88,760746.0,95.2491,95.9336,94.768,95.175,760746.0
2023-03-23 15:30:00,102.86,103.86,102.73,103.36,1598312.0,95.1565,96.0816,95.0363,95.6191,1598312.0
2023-03-24 09:30:00,101.47,102.15,100.91,101.53,1475492.0,93.8706,94.4997,93.3526,93.9261,1475492.0
2023-03-24 10:00:00,101.53,102.18,101.23,102.07,734825.0,93.9261,94.5275,93.6486,94.4257,734825.0
2023-03-24 10:30:00,102.08,102.19,101.2,101.23,571340.0,94.435,94.5367,93.6209,93.6486,571340.0
2023-03-24 11:00:00,101.22,101.81,101.03,101.79,641228.0,93.6394,94.1852,93.4636,94.1667,641228.0
2023-03-24 11:30:00,101.8,103.23,101.79,103.2,694667.0,94.1759,95.4988,94.1667,95.4711,694667.0
2023-03-24 12:00:00,103.21,103.57,102.52,102.81,512969.0,95.4803,95.8134,94.842,95.1103,512969.0
2023-03-24 12:30:00,102.81,103.34,102.69,103.21,448502.0,95.1103,95.6006,94.9993,95.4803,448502.0
2023-03-24 13:00:00,103.21,103.43,102.98,103.28,284341.0,95.4803,95.6839,95.2676,95.5451,284341.0
2023-03-24 13:30:00,103.3,103.53,103.02,103.24,365093.0,95.5636,95.7764,95.3046,95.5081,365093.0
2023-03-24 14:00:00,103.25,103.69,103.24,103.5,337225.0,95.5173,95.9244,95.5081,95.7486,337225.0
2023-03-24 14:30:00,103.51,103.85,103.44,103.68,312013.0,95.7579,96.0724,95.6931,95.9151,312013.0
2023-03-24 15:00:00,103.67,103.81,103.16,103.68,468787.0,95.9059,96.0354,95.4341,95.9151,468787.0
2023-03-24 15:30:00,103.7,103.74,103.06,103.56,1327317.0,95.9336,95.9706,95.3416,95.8041,1327317.0
2023-03-27 09:30:00,104.74,105.27,104.2,104.57,1246094.0,96.8957,97.386,96.3962,96.7385,1246094.0
2023-03-27 10:00:00,104.59,104.93,104.09,104.13,823967.0,96.757,97.0715,96.2944,96.3314,823967.0
2023-03-27 10:30:00,104.14,104.46,103.91,104.19,515817.0,96.3407,96.6367,96.1279,96.3869,515817.0
2023-03-27 11:00:00,104.2,104.56,104.02,104.49,434272.0,96.3962,96.7292,96.2297,96.6645,434272.0
2023-03-27 11:30:00,104.5,105.28,104.45,105.25,477528.0,96.6737,97.3953,96.6275,97.3675,477528.0
2023-03-27 12:00:00,105.27,105.97,105.2,105.92,730000.0,97.386,98.0336,97.3213,97.9874,730000.0
2023-03-27 12:30:00,105.93,106.06,105.67,105.73,441445.0,97.9966,98.1169,97.7561,97.8116,441445.0
2023-03-27 13:00:00,105.72,106.09,105.65,105.87,519352.0,97.8023,98.1446,97.7376,97.9411,519352.0
2023-03-27 13:30:00,105.86,106.03,105.74,105.95,443862.0,97.9319,98.0891,97.8208,98.0151,443862.0
2023-03-27 14:00:00,105.94,106.18,105.79,106.11,388775.0,98.0059,98.2279,97.8671,98.1631,388775.0
2023-03-27 14:30:00,106.1,106.37,106.06,106.3,490994.0,98.1539,98.4037,98.1169,98.3389,490994.0
2023-03-27 15:00:00,106.31,106.43,105.91,106.25,606748.0,98.3482,98.4592,97.9781,98.2927,606748.0
2023-03-27 15:30:00,106.23,106.48,105.68,105.84,1545466.0,98.2742,98.5054,97.7653,97.9134,1545466.0
2023-03-28 09:30:00,105.44,106.8,105.19,106.55,1075023.0,97.5433,98.8015,97.312,98.5702,1075023.0
2023-03-28 10:00:00,106.56,107.23,106.4,107.2,865450.0,98.5794,99.1993,98.4314,99.1715,865450.0
2023-03-28 10:30:00,107.21,107.38,106.77,107.04,606959.0,99.1808,99.338,98.7737,99.0235,606959.0
2023-03-28 11:00:00,107.05,107.21,106.78,106.95,488536.0,99.0327,99.1808,98.783,98.9402,488536.0
2023-03-28 11:30:00,106.95,107.56,106.95,107.46,581289.0,98.9402,99.5045,98.9402,99.412,581289.0
2023-03-28 12:00:00,107.45,107.47,107.06,107.37,377929.0,99.4028,99.4213,99.042,99.3288,377929.0
2023-03-28 12:30:00,107.35,107.64,107.29,107.64,461823.0,99.3103,99.5786,99.2548,99.5786,461823.0
2023-03-28 13:00:00,107.64,107.65,107.17,107.29,402773.0,99.5786,99.5878,99.1438,99.2548,402773.0
2023-03-28 13:30:00,107.27,107.28,106.91,106.98,385227.0,99.2363,99.2455,98.9032,98.968,385227.0
2023-03-28 14:00:00,106.98,107.22,106.82,106.93,302530.0,98.968,99.19,98.82,98.9217,302530.0
2023-03-28 14:30:00,106.94,107.21,106.73,107.18,368676.0,98.931,99.1808,98.7367,99.153,368676.0
2023-03-28 15:00:00,107.18,107.35,107.05,107.13,424469.0,99.153,99.3103,99.0327,99.1067,424469.0
2023-03-28 15:30:00,107.13,107.29,107.02,107.13,971234.0,99.1067,99.2548,99.005,99.1067,971234.0
2023-03-29 09:30:00,107.99,108.39,107.49,108.22,1163040.0,99.9023,100.2724,99.4398,100.1151,1163040.0
2023-03-29 10:00:00,108.25,108.61,107.98,108.54,640370.0,100.1429,100.4759,99.8931,100.4111,640370.0
2023-03-29 10:30:00,108.55,108.83,108.05,108.59,754155.0,100.4204,100.6794,99.9578,100.4574,754155.0
2023-03-29 11:00:00,108.59,108.62,108.14,108.15,437582.0,100.4574,100.4852,100.0411,100.0504,437582.0
2023-03-29 11:30:00,108.15,108.46,108.1,108.23,487063.0,100.0504,100.3371,100.0041,100.1244,487063.0
2023-03-29 12:00:00,108.23,108.29,108.04,108.18,360744.0,100.1244,100.1799,99.9486,100.0781,360744.0
2023-03-29 12:30:00,108.17,108.42,108.12,108.37,259612.0,100.0689,100.3001,100.0226,100.2539,259612.0
2023-03-29 13:00:00,108.37,108.53,108.33,108.45,329431.0,100.2539,100.4019,100.2169,100.3279,329431.0
2023-03-29 13:30:00,108.44,108.51,108.2,108.34,337279.0,100.3186,100.3834,100.0966,100.2261,337279.0
2023-03-29 14:00:00,108.35,108.63,108.27,108.61,457918.0,100.2354,100.4944,100.1614,100.4759,457918.0
2023-03-29 14:30:00,108.63,108.96,108.61,108.94,527895.0,100.4944,100.7997,100.4759,100.7812,527895.0
2023-03-29 15:00:00,108.94,109.05,108.64,108.66,740853.0,100.7812,100.883,100.5037,100.5222,740853.0
2023-03-29 15:30:00,108.66,109.16,108.56,108.98,1531109.0,100.5222,100.9847,100.4297,100.8182,1531109.0
2023-03-30 09:30:00,109.55,109.57,108.77,109.19,1186291.0,101.3455,101.364,100.6239,101.0125,1186291.0
2023-03-30 10:00:00,109.19,109.36,108.65,108.84,810184.0,101.0125,101.1697,100.5129,100.6887,810184.0
2023-03-30 10:30:00,108.84,109.36,108.52,108.96,707061.0,100.6887,101.1697,100.3926,100.7997,707061.0
2023-03-30 11:00:00,108.99,109.16,108.76,109.06,449398.0,100.8274,100.9847,100.6147,100.8922,449398.0
2023-03-30 11:30:00,109.05,109.15,108.75,109.02,467362.0,100.883,100.9755,100.6054,100.8552,467362.0
2023-03-30 12:00:00,109.02,109.17,108.95,109.11,303229.0,100.8552,100.994,100.7904,100.9385,303229.0
2023-03-30 12:30:00,109.11,109.17,108.86,109.08,399032.0,100.9385,100.994,100.7072,100.9107,399032.0
2023-03-30 13:00:00,109.07,109.23,109.06,109.15,343782.0,100.9015,101.0495,100.8922,100.9755,343782.0
2023-03-30 13:30:00,109.14,109.17,108.89,109.16,315054.0,100.9662,100.994,100.7349,100.9847,315054.0
2023-03-30 14:00:00,109.16,109.32,109.07,109.28,487902.0,100.9847,101.1327,100.9015,101.0957,487902.0
2023-03-30 14:30:00,109.28,109.37,109.16,109.35,437628.0,101.0957,101.179,100.9847,101.1605,437628.0
2023-03-30 15:00:00,109.36,109.51,109.31,109.48,581655.0,101.1697,101.3085,101.1235,101.2808,581655.0
2023-03-30 15:30:00,109.48,109.56,109.29,109.48,1454162.0,101.2808,101.3548,101.105,101.2808,1454162.0
2023-03-31 09:30:00,109.68,110.17,109.34,109.41,1084371.0,101.4658,101.9191,101.1512,101.216,1084371.0
2023-03-31 10:00:00,109.43,109.75,109.2,109.39,568916.0,101.2345,101.5305,101.0217,101.1975,568916.0
2023-03-31 10:30:00,109.39,109.51,109.04,109.45,479506.0,101.1975,101.3085,100.8737,101.253,479506.0
2023-03-31 11:00:00,109.47,109.78,109.31,109.73,657896.0,101.2715,101.5583,101.1235,101.512,657896.0
2023-03-31 11:30:00,109.73,110.0,109.7,109.91,405401.0,101.512,101.7618,101.4843,101.6785,405401.0
2023-03-31 12:00:00,109.91,109.98,109.67,109.86,407058.0,101.6785,101.7433,101.4565,101.6323,407058.0
2023-03-31 12:30:00,109.86,109.9,109.65,109.69,323044.0,101.6323,101.6693,101.438,101.475,323044.0
2023-03-31 13:00:00,109.68,109.69,109.51,109.55,301722.0,101.4658,101.475,101.3085,101.3455,301722.0
2023-03-31 13:30:00,109.55,109.62,109.42,109.53,337808.0,101.3455,101.4103,101.2252,101.327,337808.0
2023-03-31 14:00:00,109.54,109.69,109.51,109.68,312141.0,101.3363,101.475,101.3085,101.4658,312141.0
2023-03-31 14:30:00,109.68,109.68,109.24,109.32,464771.0,101.4658,101.4658,101.0587,101.1327,464771.0
2023-03-31 15:00:00,109.31,109.51,109.28,109.44,773904.0,101.1235,101.3085,101.0957,101.2437,773904.0
2023-03-31 15:30:00,109.44,109.7,109.3,109.57,2106574.0,101.2437,101.4843,101.1142,101.364,2106574.0
2023-04-03 09:30:00,113.39,115.93,113.12,115.91,4447702.0,104.8979,107.2477,104.6481,107.2292,4447702.0
2023-04-03 10:00:00,115.91,116.25,115.49,116.11,2613178.0,107.2292,107.5437,106.8406,107.4142,2613178.0
2023-04-03 10:30:00,116.1,116.11,115.26,115.56,1604657.0,107.405,107.4142,106.6279,106.9054,1604657.0
2023-04-03 11:00:00,115.56,115.95,115.13,115.81,1304048.0,106.9054,107.2662,106.5076,107.1367,1304048.0
2023-04-03 11:30:00,115.8,116.03,115.34,115.67,1033147.0,107.1274,107.3402,106.7019,107.0072,1033147.0
2023-04-03 12:00:00,115.67,115.83,115.43,115.74,573411.0,107.0072,107.1552,106.7851,107.0719,573411.0
2023-04-03 12:30:00,115.74,115.9,115.59,115.73,602122.0,107.0719,107.2199,106.9332,107.0627,602122.0
2023-04-03 13:00:00,115.73,116.12,115.52,115.88,929759.0,107.0627,107.4235,106.8684,107.2014,929759.0
2023-04-03 13:30:00,115.88,115.96,115.6,115.66,629745.0,107.2014,107.2754,106.9424,106.9979,629745.0
2023-04-03 14:00:00,115.66,116.03,115.64,116.0,552495.0,106.9979,107.3402,106.9794,107.3125,552495.0
2023-04-03 14:30:00,115.99,116.42,115.91,116.41,785385.0,107.3032,107.701,107.2292,107.6917,785385.0
2023-04-03 15:00:00,116.43,116.85,116.42,116.76,1267379.0,107.7102,108.0988,107.701,108.0155,1267379.0
2023-04-03 15:30:00,116.76,116.8,115.84,116.13,2919948.0,108.0155,108.0525,107.1644,107.4327,2919948.0
2023-04-04 09:30:00,116.3,116.7,115.65,115.87,1987455.0,107.59,107.96,106.9887,107.1922,1987455.0
2023-04-04 10:00:00,115.86,115.96,114.94,115.42,1129807.0,107.1829,107.2754,106.3318,106.7759,1129807.0
2023-04-04 10:30:00,115.45,115.68,114.75,115.07,928744.0,106.8036,107.0164,106.1561,106.4521,928744.0
2023-04-04 11:00:00,115.06,115.47,114.38,114.95,985013.0,106.4428,106.8221,105.8138,106.3411,985013.0
2023-04-04 11:30:00,114.93,114.98,114.17,114.62,879395.0,106.3226,106.3688,105.6195,106.0358,879395.0
2023-04-04 12:00:00,114.63,115.09,114.23,115.05,579778.0,106.0451,106.4706,105.675,106.4336,579778.0
2023-04-04 12:30:00,115.05,115.21,114.78,115.15,510962.0,106.4336,106.5816,106.1838,106.5261,510962.0
2023-04-04 13:00:00,115.16,115.65,115.12,115.52,485993.0,106.5354,106.9887,106.4984,106.8684,485993.0
2023-04-04 13:30:00,115.53,115.61,115.22,115.33,332473.0,106.8776,106.9517,106.5909,106.6926,332473.0
2023-04-04 14:00:00,115.32,115.49,115.08,115.11,358128.0,106.6834,106.8406,106.4614,106.4891,358128.0
2023-04-04 14:30:00,115.11,115.22,114.96,115.02,369537.0,106.4891,106.5909,106.3503,106.4058,369537.0
2023-04-04 15:00:00,115.01,115.07,114.71,114.73,469147.0,106.3966,106.4521,106.1191,106.1376,469147.0
2023-04-04 15:30:00,114.73,115.18,114.57,115.03,1536617.0,106.1376,106.5539,105.9895,106.4151,1536617.0
2023-04-05 09:30:00,115.35,116.16,114.92,115.66,1582793.0,106.7111,107.4605,106.3133,106.9979,1582793.0
2023-04-05 10:00:00,115.65,115.72,114.56,114.66,898310.0,106.9887,107.0534,105.9803,106.0728,898310.0
2023-04-05 10:30:00,114.65,115.6,114.31,114.77,1046031.0,106.0636,106.9424,105.749,106.1746,1046031.0
2023-04-05 11:00:00,114.77,115.4,114.63,114.83,652081.0,106.1746,106.7574,106.0451,106.2301,652081.0
2023-04-05 11:30:00,114.82,115.76,114.78,115.73,1023236.0,106.2208,107.0904,106.1838,107.0627,1023236.0
2023-04-05 12:00:00,115.73,115.83,115.29,115.45,552089.0,107.0627,107.1552,106.6556,106.8036,552089.0
2023-04-05 12:30:00,115.43,115.54,115.19,115.39,354433.0,106.7851,106.8869,106.5631,106.7481,354433.0
2023-04-05 13:00:00,115.41,116.0,115.41,115.81,485120.0,106.7666,107.3125,106.7666,107.1367,485120.0
2023-04-05 13:30:00,115.82,116.04,115.74,116.02,376948.0,107.1459,107.3495,107.0719,107.331,376948.0
2023-04-05 14:00:00,116.01,116.35,115.98,116.35,658133.0,107.3217,107.6362,107.2939,107.6362,658133.0
2023-04-05 14:30:00,116.34,116.55,116.24,116.37,629476.0,107.627,107.8213,107.5345,107.6547,629476.0
2023-04-05 15:00:00,116.38,116.52,116.12,116.5,717270.0,107.664,107.7935,107.4235,107.775,717270.0
2023-04-05 15:30:00,116.5,117.0,116.48,116.95,2218781.0,107.775,108.2376,107.7565,108.1913,2218781.0
2023-04-06 09:30:00,116.86,117.11,115.82,116.88,1502902.0,108.108,108.3393,107.1459,108.1265,1502902.0
2023-04-06 10:00:00,116.88,117.18,116.43,116.66,877115.0,108.1265,108.4041,107.7102,107.923,877115.0
2023-04-06 10:30:00,116.64,116.66,116.08,116.34,659597.0,107.9045,107.923,107.3865,107.627,659597.0
2023-04-06 11:00:00,116.32,116.5,115.63,115.99,668105.0,107.6085,107.775,106.9702,107.3032,668105.0
2023-04-06 11:30:00,115.97,116.38,115.92,116.38,542065.0,107.2847,107.664,107.2384,107.664,542065.0
2023-04-06 12:00:00,116.39,116.44,115.97,116.06,382588.0,107.6732,107.7195,107.2847,107.368,382588.0
2023-04-06 12:30:00,116.05,116.48,116.04,116.24,279624.0,107.3587,107.7565,107.3495,107.5345,279624.0
2023-04-06 13:00:00,116.25,116.63,116.17,116.53,359936.0,107.5437,107.8953,107.4697,107.8028,359936.0
2023-04-06 13:30:00,116.53,116.63,116.25,116.38,569116.0,107.8028,107.8953,107.5437,107.664,569116.0
2023-04-06 14:00:00,116.39,116.58,116.02,116.09,748201.0,107.6732,107.849,107.331,107.3957,748201.0
2023-04-06 14:30:00,116.1,116.16,115.54,115.54,855875.0,107.405,107.4605,106.8869,106.8869,855875.0
2023-04-06 15:00:00,115.52,115.57,114.94,115.03,1234863.0,106.8684,106.9147,106.3318,106.4151,1234863.0
2023-04-06 15:30:00,115.04,115.31,114.77,115.06,1825455.0,106.4243,106.6741,106.1746,106.4428,1825455.0
2023-04-10 09:30:00,114.78,116.01,114.42,115.71,1818303.0,106.1838,107.3217,105.8508,107.0442,1818303.0
2023-04-10 10:00:00,115.72,116.18,115.37,115.71,1003545.0,107.0534,107.479,106.7296,107.0442,1003545.0
2023-04-10 10:30:00,115.71,115.94,115.11,115.2,1198042.0,107.0442,107.2569,106.4891,106.5724,1198042.0
2023-04-10 11:00:00,115.21,115.43,114.9,115.38,560607.0,106.5816,106.7851,106.2948,106.7389,560607.0
2023-04-10 11:30:00,115.39,115.48,114.81,114.92,504985.0,106.7481,106.8314,106.2116,106.3133,504985.0
2023-04-10 12:00:00,114.93,115.12,114.81,114.99,318940.0,106.3226,106.4984,106.2116,106.3781,318940.0
2023-04-10 12:30:00,115.0,115.09,114.71,114.93,406599.0,106.3873,106.4706,106.1191,106.3226,406599.0
2023-04-10 13:00:00,114.94,114.97,114.57,114.75,425472.0,106.3318,106.3596,105.9895,106.1561,425472.0
2023-04-10 13:30:00,114.75,114.85,114.59,114.74,250539.0,106.1561,106.2486,106.008,106.1468,250539.0
2023-04-10 14:00:00,114.74,114.9,114.61,114.66,258188.0,106.1468,106.2948,106.0266,106.0728,258188.0
2023-04-10 14:30:00,114.67,114.78,114.5,114.53,348620.0,106.0821,106.1838,105.9248,105.9525,348620.0
2023-04-10 15:00:00,114.54,114.62,114.32,114.46,574477.0,105.9618,106.0358,105.7583,105.8878,574477.0
2023-04-10 15:30:00,114.46,114.57,114.17,114.55,1288352.0,105.8878,105.9895,105.6195,105.971,1288352.0
2023-04-11 09:30:00,114.96,115.41,114.38,114.5,933092.0,106.3503,106.7666,105.8138,105.9248,933092.0
2023-04-11 10:00:00,114.52,115.1,114.51,115.03,693489.0,105.9433,106.4799,105.934,106.4151,693489.0
2023-04-11 10:30:00,115.03,115.06,114.75,114.95,502536.0,106.4151,106.4428,106.1561,106.3411,502536.0
2023-04-11 11:00:00,114.96,115.5,114.96,115.34,587156.0,106.3503,106.8499,106.3503,106.7019,587156.0
2023-04-11 11:30:00,115.33,116.14,115.33,116.09,753593.0,106.6926,107.442,106.6926,107.3957,753593.0
2023-04-11 12:00:00,116.1,116.2,115.71,115.77,609941.0,107.405,107.4975,107.0442,107.0997,609941.0
2023-04-11 12:30:00,115.77,116.06,115.71,116.0,485006.0,107.0997,107.368,107.0442,107.3125,485006.0
2023-04-11 13:00:00,116.01,116.19,115.83,115.96,377279.0,107.3217,107.4882,107.1552,107.2754,377279.0
2023-04-11 13:30:00,115.96,115.98,115.73,115.77,267893.0,107.2754,107.2939,107.0627,107.0997,267893.0
2023-04-11 14:00:00,115.78,116.18,115.78,115.93,388654.0,107.1089,107.479,107.1089,107.2477,388654.0
2023-04-11 14:30:00,115.93,116.01,115.69,115.73,334570.0,107.2477,107.3217,107.0257,107.0627,334570.0
2023-04-11 15:00:00,115.73,115.76,115.58,115.68,457786.0,107.0627,107.0904,106.9239,107.0164,457786.0
2023-04-11 15:30:00,115.69,115.73,115.15,115.36,1604359.0,107.0257,107.0627,106.5261,106.7204,1604359.0
2023-04-12 09:30:00,116.16,116.23,115.53,115.87,1243539.0,107.4605,107.5252,106.8776,107.1922,1243539.0
2023-04-12 10:00:00,115.88,116.59,115.61,116.21,627657.0,107.2014,107.8583,106.9517,107.5067,627657.0
2023-04-12 10:30:00,116.22,116.3,115.41,115.46,867914.0,107.516,107.59,106.7666,106.8129,867914.0
2023-04-12 11:00:00,115.46,115.59,115.07,115.29,540464.0,106.8129,106.9332,106.4521,106.6556,540464.0
2023-04-12 11:30:00,115.29,115.31,114.93,115.23,488481.0,106.6556,106.6741,106.3226,106.6001,488481.0
2023-04-12 12:00:00,115.24,115.56,115.16,115.53,365591.0,106.6094,106.9054,106.5354,106.8776,365591.0
2023-04-12 12:30:00,115.54,115.74,115.48,115.71,235896.0,106.8869,107.0719,106.8314,107.0442,235896.0
2023-04-12 13:00:00,115.71,115.87,115.48,115.52,285423.0,107.0442,107.1922,106.8314,106.8684,285423.0
2023-04-12 13:30:00,115.53,115.61,115.4,115.51,269339.0,106.8776,106.9517,106.7574,106.8591,269339.0
2023-04-12 14:00:00,115.51,115.73,115.27,115.34,357341.0,106.8591,107.0627,106.6371,106.7019,357341.0
2023-04-12 14:30:00,115.33,115.35,115.07,115.31,318959.0,106.6926,106.7111,106.4521,106.6741,318959.0
2023-04-12 15:00:00,115.31,115.45,114.95,114.99,422793.0,106.6741,106.8036,106.3411,106.3781,422793.0
2023-04-12 15:30:00,114.99,115.37,114.93,115.23,1302876.0,106.3781,106.7296,106.3226,106.6001,1302876.0
2023-04-13 09:30:00,114.6,115.0,114.13,114.72,1379183.0,106.0173,106.3873,105.5825,106.1283,1379183.0
2023-04-13 10:00:00,114.73,115.3,114.42,115.05,837451.0,106.1376,106.6649,105.8508,106.4336,837451.0
2023-04-13 10:30:00,115.05,115.17,114.9,114.98,603736.0,106.4336,106.5446,106.2948,106.3688,603736.0
2023-04-13 11:00:00,114.99,115.25,114.95,115.11,476078.0,106.3781,106.6186,106.3411,106.4891,476078.0
2023-04-13 11:30:00,115.1,115.14,114.58,114.92,540008.0,106.4799,106.5169,105.9988,106.3133,540008.0
2023-04-13 12:00:00,114.93,115.1,114.86,115.0,352503.0,106.3226,106.4799,106.2578,106.3873,352503.0
2023-04-13 12:30:00,115.0,115.15,114.99,115.07,224774.0,106.3873,106.5261,106.3781,106.4521,224774.0
2023-04-13 13:00:00,115.06,115.22,114.93,115.1,355231.0,106.4428,106.5909,106.3226,106.4799,355231.0
2023-04-13 13:30:00,115.11,115.44,114.99,115.39,396770.0,106.4891,106.7944,106.3781,106.7481,396770.0
2023-04-13 14:00:00,115.4,115.7,115.35,115.42,510478.0,106.7574,107.0349,106.7111,106.7759,510478.0
2023-04-13 14:30:00,115.42,115.75,115.41,115.73,374005.0,106.7759,107.0812,106.7666,107.0627,374005.0
2023-04-13 15:00:00,115.74,115.86,115.63,115.82,400001.0,107.0719,107.1829,106.9702,107.1459,400001.0
2023-04-13 15:30:00,115.83,115.89,115.64,115.77,1265967.0,107.1552,107.2107,106.9794,107.0997,1265967.0
2023-04-14 09:30:00,115.9,116.66,115.76,116.07,791078.0,107.2199,107.923,107.0904,107.3772,791078.0
2023-04-14 10:00:00,116.08,116.27,115.28,115.4,637491.0,107.3865,107.5622,106.6464,106.7574,637491.0
2023-04-14 10:30:00,115.41,115.63,115.12,115.34,465482.0,106.7666,106.9702,106.4984,106.7019,465482.0
2023-04-14 11:00:00,115.35,115.51,115.2,115.34,267885.0,106.7111,106.8591,106.5724,106.7019,267885.0
2023-04-14 11:30:00,115.35,115.69,115.34,115.69,310881.0,106.7111,107.0257,106.7019,107.0257,310881.0
2023-04-14 12:00:00,115.68,115.79,115.35,115.5,329765.0,107.0164,107.1182,106.7111,106.8499,329765.0
2023-04-14 12:30:00,115.49,115.82,115.47,115.77,313181.0,106.8406,107.1459,106.8221,107.0997,313181.0
2023-04-14 13:00:00,115.78,115.9,115.51,115.53,213884.0,107.1089,107.2199,106.8591,106.8776,213884.0
2023-04-14 13:30:00,115.52,115.68,115.36,115.54,263409.0,106.8684,107.0164,106.7204,106.8869,263409.0
2023-04-14 14:00:00,115.55,115.88,115.51,115.85,286249.0,106.8962,107.2014,106.8591,107.1737,286249.0
2023-04-14 14:30:00,115.86,115.97,115.75,115.91,286733.0,107.1829,107.2847,107.0812,107.2292,286733.0
2023-04-14 15:00:00,115.91,115.92,115.73,115.78,543234.0,107.2292,107.2384,107.0627,107.1089,543234.0
2023-04-14 15:30:00,115.79,116.1,115.75,116.0,1220411.0,107.1182,107.405,107.0812,107.3125,1220411.0
2023-04-17 09:30:00,115.49,116.4,115.43,116.1,1058840.0,106.8406,107.6825,106.7851,107.405,1058840.0
2023-04-17 10:00:00,116.11,116.51,116.09,116.25,711424.0,107.4142,107.7843,107.3957,107.5437,711424.0
2023-04-17 10:30:00,116.23,116.29,115.48,115.68,905246.0,107.5252,107.5807,106.8314,107.0164,905246.0
2023-04-17 11:00:00,115.69,115.76,114.84,115.12,1286164.0,107.0257,107.0904,106.2393,106.4984,1286164.0
2023-04-17 11:30:00,115.12,115.17,114.81,115.13,540983.0,106.4984,106.5446,106.2116,106.5076,540983.0
2023-04-17 12:00:00,115.13,115.34,114.9,114.94,375501.0,106.5076,106.7019,106.2948,106.3318,375501.0
2023-04-17 12:30:00,114.95,115.05,114.74,114.91,284910.0,106.3411,106.4336,106.1468,106.3041,284910.0
2023-04-17 13:00:00,114.91,115.1,114.78,115.07,233241.0,106.3041,106.4799,106.1838,106.4521,233241.0
2023-04-17 13:30:00,115.07,115.14,114.68,114.73,212086.0,106.4521,106.5169,106.0913,106.1376,212086.0
2023-04-17 14:00:00,114.74,114.76,114.42,114.74,320213.0,106.1468,106.1653,105.8508,106.1468,320213.0
2023-04-17 14:30:00,114.75,114.95,114.72,114.82,294405.0,106.1561,106.3411,106.1283,106.2208,294405.0
2023-04-17 15:00:00,114.82,114.97,114.78,114.91,336188.0,106.2208,106.3596,106.1838,106.3041,336188.0
2023-04-17 15:30:00,114.9,114.9,114.55,114.72,1489909.0,106.2948,106.2948,105.971,106.1283,1489909.0
2023-04-18 09:30:00,114.39,115.04,114.31,114.8,966631.0,105.823,106.4243,105.749,106.2023,966631.0
2023-04-18 10:00:00,114.79,115.16,114.3,115.1,940743.0,106.1931,106.5354,105.7398,106.4799,940743.0
2023-04-18 10:30:00,115.09,115.35,114.9,115.12,604093.0,106.4706,106.7111,106.2948,106.4984,604093.0
2023-04-18 11:00:00,115.12,115.48,115.09,115.45,393518.0,106.4984,106.8314,106.4706,106.8036,393518.0
2023-04-18 11:30:00,115.45,115.68,115.35,115.66,680430.0,106.8036,107.0164,106.7111,106.9979,680430.0
2023-04-18 12:00:00,115.67,116.31,115.67,116.27,898003.0,107.0072,107.5992,107.0072,107.5622,898003.0
2023-04-18 12:30:00,116.28,116.59,116.12,116.5,854212.0,107.5715,107.8583,107.4235,107.775,854212.0
2023-04-18 13:00:00,116.51,117.05,116.45,116.71,1177664.0,107.7843,108.2838,107.7287,107.9693,1177664.0
2023-04-18 13:30:00,116.72,116.86,116.42,116.48,787816.0,107.9785,108.108,107.701,107.7565,787816.0
2023-04-18 14:00:00,116.48,116.75,116.35,116.67,731034.0,107.7565,108.0063,107.6362,107.9323,731034.0
2023-04-18 14:30:00,116.68,116.72,116.26,116.45,902366.0,107.9415,107.9785,107.553,107.7287,902366.0
2023-04-18 15:00:00,116.45,117.02,116.42,116.9,773251.0,107.7287,108.2561,107.701,108.145,773251.0
2023-04-18 15:30:00,116.9,117.21,116.43,117.0,2847418.0,108.145,108.4318,107.7102,108.2376,2847418.0
2023-04-19 09:30:00,116.08,116.9,115.91,115.95,1237775.0,107.3865,108.145,107.2292,107.2662,1237775.0
2023-04-19 10:00:00,115.97,116.25,115.8,116.06,773344.0,107.2847,107.5437,107.1274,107.368,773344.0
2023-04-19 10:30:00,116.04,116.51,115.82,116.43,654791.0,107.3495,107.7843,107.1459,107.7102,654791.0
2023-04-19 11:00:00,116.45,116.73,116.25,116.42,510907.0,107.7287,107.9878,107.5437,107.701,510907.0
2023-04-19 11:30:00,116.41,116.5,116.04,116.15,423116.0,107.6917,107.775,107.3495,107.4512,423116.0
2023-04-19 12:00:00,116.15,116.19,115.77,116.04,380644.0,107.4512,107.4882,107.0997,107.3495,380644.0
2023-04-19 12:30:00,116.04,116.56,116.04,116.5,286096.0,107.3495,107.8305,107.3495,107.775,286096.0
2023-04-19 13:00:00,116.52,116.66,116.4,116.42,287051.0,107.7935,107.923,107.6825,107.701,287051.0
2023-04-19 13:30:00,116.43,116.58,116.32,116.47,228520.0,107.7102,107.849,107.6085,107.7473,228520.0
2023-04-19 14:00:00,116.48,116.63,116.07,116.12,288520.0,107.7565,107.8953,107.3772,107.4235,288520.0
2023-04-19 14:30:00,116.13,116.18,116.06,116.17,208817.0,107.4327,107.479,107.368,107.4697,208817.0
2023-04-19 15:00:00,116.18,116.34,116.12,116.24,290754.0,107.479,107.627,107.4235,107.5345,290754.0
2023-04-19 15:30:00,116.24,116.61,116.22,116.59,1005803.0,107.5345,107.8768,107.516,107.8583,1005803.0
2023-04-20 09:30:00,115.0,115.28,113.51,113.56,1561584.0,106.3873,106.6464,105.0089,105.0552,1561584.0
2023-04-20 10:00:00,113.54,114.03,113.22,113.58,1011553.0,105.0367,105.49,104.7407,105.0737,1011553.0
2023-04-20 10:30:00,113.57,114.19,113.51,114.13,681528.0,105.0644,105.638,105.0089,105.5825,681528.0
2023-04-20 11:00:00,114.14,114.37,113.53,113.81,742100.0,105.5918,105.8045,105.0274,105.2865,742100.0
2023-04-20 11:30:00,113.8,114.11,113.64,113.96,421432.0,105.2772,105.564,105.1292,105.4252,421432.0
2023-04-20 12:00:00,113.96,114.64,113.82,114.64,643556.0,105.4252,106.0543,105.2957,106.0543,643556.0
2023-04-20 12:30:00,114.65,114.88,114.45,114.82,611471.0,106.0636,106.2763,105.8785,106.2208,611471.0
2023-04-20 13:00:00,114.83,114.97,114.61,114.92,448476.0,106.2301,106.3596,106.0266,106.3133,448476.0
2023-04-20 13:30:00,114.92,115.24,114.89,115.1,581422.0,106.3133,106.6094,106.2856,106.4799,581422.0
2023-04-20 14:00:00,115.11,115.2,114.81,115.09,588745.0,106.4891,106.5724,106.2116,106.4706,588745.0
2023-04-20 14:30:00,115.1,115.1,114.55,114.81,460641.0,106.4799,106.4799,105.971,106.2116,460641.0
2023-04-20 15:00:00,114.82,114.92,114.55,114.62,561418.0,106.2208,106.3133,105.971,106.0358,561418.0
2023-04-20 15:30:00,114.62,115.68,114.61,115.64,2396997.0,106.0358,107.0164,106.0266,106.9794,2396997.0
2023-04-21 09:30:00,116.49,116.8,115.26,115.52,2386728.0,107.7658,108.0525,106.6279,106.8684,2386728.0
2023-04-21 10:00:00,115.52,116.75,115.45,116.72,1171319.0,106.8684,108.0063,106.8036,107.9785,1171319.0
2023-04-21 10:30:00,116.71,116.88,115.74,116.15,1257784.0,107.9693,108.1265,107.0719,107.4512,1257784.0
2023-04-21 11:00:00,116.16,116.29,115.74,116.0,595690.0,107.4605,107.5807,107.0719,107.3125,595690.0
2023-04-21 11:30:00,115.99,116.5,115.85,116.49,615045.0,107.3032,107.775,107.1737,107.7658,615045.0
2023-04-21 12:00:00,116.49,116.59,116.23,116.35,377403.0,107.7658,107.8583,107.5252,107.6362,377403.0
2023-04-21 12:30:00,116.36,116.36,115.81,116.01,321573.0,107.6455,107.6455,107.1367,107.3217,321573.0
2023-04-21 13:00:00,116.01,116.12,115.83,115.9,250587.0,107.3217,107.4235,107.1552,107.2199,250587.0
2023-04-21 13:30:00,115.9,116.43,115.9,116.4,340049.0,107.2199,107.7102,107.2199,107.6825,340049.0
2023-04-21 14:00:00,116.41,116.48,115.98,116.21,356241.0,107.6917,107.7565,107.2939,107.5067,356241.0
2023-04-21 14:30:00,116.21,116.24,115.96,116.06,316500.0,107.5067,107.5345,107.2754,107.368,316500.0
2023-04-21 15:00:00,116.05,116.14,115.69,115.91,384788.0,107.3587,107.442,107.0257,107.2292,384788.0
2023-04-21 15:30:00,115.91,116.13,115.81,116.01,1123064.0,107.2292,107.4327,107.1367,107.3217,1123064.0
2023-04-24 09:30:00,115.92,117.38,115.88,117.25,1378663.0,107.2384,108.5891,107.2014,108.4688,1378663.0
2023-04-24 10:00:00,117.25,117.97,117.21,117.76,1154460.0,108.4688,109.1349,108.4318,108.9406,1154460.0
2023-04-24 10:30:00,117.77,117.86,117.36,117.63,755079.0,108.9499,109.0331,108.5706,108.8204,755079.0
2023-04-24 11:00:00,117.64,118.42,117.58,118.31,1098499.0,108.8296,109.5512,108.7741,109.4494,1098499.0
2023-04-24 11:30:00,118.3,118.63,118.18,118.21,888667.0,109.4402,109.7455,109.3292,109.3569,888667.0
2023-04-24 12:00:00,118.21,118.6,118.14,118.54,478598.0,109.3569,109.7177,109.2922,109.6622,478598.0
2023-04-24 12:30:00,118.53,118.54,118.1,118.23,428960.0,109.653,109.6622,109.2552,109.3754,428960.0
2023-04-24 13:00:00,118.24,118.52,118.2,118.45,373668.0,109.3847,109.6437,109.3477,109.579,373668.0
2023-04-24 13:30:00,118.46,118.68,118.23,118.28,536457.0,109.5882,109.7917,109.3754,109.4217,536457.0
2023-04-24 14:00:00,118.28,118.68,118.26,118.51,581641.0,109.4217,109.7917,109.4032,109.6345,581641.0
2023-04-24 14:30:00,118.51,118.89,118.4,118.68,622069.0,109.6345,109.986,109.5327,109.7917,622069.0
2023-04-24 15:00:00,118.68,118.78,118.51,118.52,612157.0,109.7917,109.8842,109.6345,109.6437,612157.0
2023-04-24 15:30:00,118.51,118.66,118.1,118.23,1766870.0,109.6345,109.7732,109.2552,109.3754,1766870.0
2023-04-25 09:30:00,117.55,117.74,116.67,116.85,1315416.0,108.7464,108.9221,107.9323,108.0988,1315416.0
2023-04-25 10:00:00,116.84,117.12,115.91,116.15,1099579.0,108.0895,108.3486,107.2292,107.4512,1099579.0
2023-04-25 10:30:00,116.13,116.21,115.7,116.04,676488.0,107.4327,107.5067,107.0349,107.3495,676488.0
2023-04-25 11:00:00,116.04,116.38,115.85,115.9,434760.0,107.3495,107.664,107.1737,107.2199,434760.0
2023-04-25 11:30:00,115.88,116.21,115.63,116.15,463073.0,107.2014,107.5067,106.9702,107.4512,463073.0
2023-04-25 12:00:00,116.16,116.36,116.01,116.04,447768.0,107.4605,107.6455,107.3217,107.3495,447768.0
2023-04-25 12:30:00,116.04,116.67,116.03,116.35,333834.0,107.3495,107.9323,107.3402,107.6362,333834.0
2023-04-25 13:00:00,116.34,116.39,115.75,115.99,343668.0,107.627,107.6732,107.0812,107.3032,343668.0
2023-04-25 13:30:00,115.98,116.2,115.91,116.12,360540.0,107.2939,107.4975,107.2292,107.4235,360540.0
2023-04-25 14:00:00,116.12,116.52,115.98,116.51,353936.0,107.4235,107.7935,107.2939,107.7843,353936.0
2023-04-25 14:30:00,116.51,116.65,116.31,116.34,393383.0,107.7843,107.9138,107.5992,107.627,393383.0
2023-04-25 15:00:00,116.34,116.7,116.24,116.42,613479.0,107.627,107.96,107.5345,107.701,613479.0
2023-04-25 15:30:00,116.41,116.64,116.24,116.53,1439398.0,107.6917,107.9045,107.5345,107.8028,1439398.0
2023-04-26 09:30:00,116.03,116.12,115.15,115.42,1013859.0,107.3402,107.4235,106.5261,106.7759,1013859.0
2023-04-26 10:00:00,115.4,115.42,114.68,114.89,801288.0,106.7574,106.7759,106.0913,106.2856,801288.0
2023-04-26 10:30:00,114.89,116.07,114.89,116.02,775272.0,106.2856,107.3772,106.2856,107.331,775272.0
2023-04-26 11:00:00,116.01,116.82,115.97,116.3,865307.0,107.3217,108.071,107.2847,107.59,865307.0
2023-04-26 11:30:00,116.3,116.91,116.09,116.75,445265.0,107.59,108.1543,107.3957,108.0063,445265.0
2023-04-26 12:00:00,116.73,117.09,116.65,116.81,435375.0,107.9878,108.3208,107.9138,108.0618,435375.0
2023-04-26 12:30:00,116.82,116.91,116.58,116.75,293250.0,108.071,108.1543,107.849,108.0063,293250.0
2023-04-26 13:00:00,116.75,116.97,116.24,116.27,329807.0,108.0063,108.2098,107.5345,107.5622,329807.0
2023-04-26 13:30:00,116.28,116.33,115.55,115.56,464245.0,107.5715,107.6177,106.8962,106.9054,464245.0
2023-04-26 14:00:00,115.57,115.6,115.23,115.38,649815.0,106.9147,106.9424,106.6001,106.7389,649815.0
2023-04-26 14:30:00,115.39,115.57,114.95,115.38,744411.0,106.7481,106.9147,106.3411,106.7389,744411.0
2023-04-26 15:00:00,115.38,115.4,115.0,115.11,596321.0,106.7389,106.7574,106.3873,106.4891,596321.0
2023-04-26 15:30:00,115.12,115.71,115.04,115.39,1394357.0,106.4984,107.0442,106.4243,106.7481,1394357.0
2023-04-27 09:30:00,115.62,115.96,115.15,115.94,1419471.0,106.9609,107.2754,106.5261,107.2569,1419471.0
2023-04-27 10:00:00,115.95,116.36,115.67,116.1,752894.0,107.2662,107.6455,107.0072,107.405,752894.0
2023-04-27 10:30:00,116.11,116.19,115.29,115.39,844352.0,107.4142,107.4882,106.6556,106.7481,844352.0
2023-04-27 11:00:00,115.39,116.1,115.25,116.02,1040365.0,106.7481,107.405,106.6186,107.331,1040365.0
2023-04-27 11:30:00,116.02,116.25,115.58,115.7,560664.0,107.331,107.5437,106.9239,107.0349,560664.0
2023-04-27 12:00:00,115.69,115.69,114.88,115.47,625693.0,107.0257,107.0257,106.2763,106.8221,625693.0
2023-04-27 12:30:00,115.47,115.55,115.25,115.5,536829.0,106.8221,106.8962,106.6186,106.8499,536829.0
2023-04-27 13:00:00,115.5,116.15,115.5,115.99,638180.0,106.8499,107.4512,106.8499,107.3032,638180.0
2023-04-27 13:30:00,115.98,116.26,115.93,115.96,630857.0,107.2939,107.553,107.2477,107.2754,630857.0
2023-04-27 14:00:00,115.97,116.36,115.73,116.35,463078.0,107.2847,107.6455,107.0627,107.6362,463078.0
2023-04-27 14:30:00,116.36,116.98,116.27,116.9,680531.0,107.6455,108.2191,107.5622,108.145,680531.0
2023-04-27 15:00:00,116.9,117.01,116.6,116.8,822353.0,108.145,108.2468,107.8675,108.0525,822353.0
2023-04-27 15:30:00,116.79,116.98,116.56,116.87,1858620.0,108.0433,108.2191,107.8305,108.1173,1858620.0
2023-04-28 09:30:00,117.25,119.6,116.83,118.74,3290035.0,108.4688,110.6428,108.0803,109.8472,3290035.0
2023-04-28 10:00:00,118.71,119.92,118.6,119.65,2124980.0,109.8195,110.9389,109.7177,110.6891,2124980.0
2023-04-28 10:30:00,119.64,119.8,118.76,118.97,1330038.0,110.6798,110.8279,109.8657,110.06,1330038.0
2023-04-28 11:00:00,118.97,119.69,118.38,119.56,1142813.0,110.06,110.7261,109.5142,110.6058,1142813.0
2023-04-28 11:30:00,119.56,119.63,119.0,119.38,649746.0,110.6058,110.6706,110.0878,110.4393,649746.0
2023-04-28 12:00:00,119.38,119.7,119.21,119.63,603225.0,110.4393,110.7353,110.282,110.6706,603225.0
2023-04-28 12:30:00,119.64,119.73,119.08,119.28,617816.0,110.6798,110.7631,110.1618,110.3468,617816.0
2023-04-28 13:00:00,119.27,119.32,119.01,119.28,374206.0,110.3376,110.3838,110.097,110.3468,374206.0
2023-04-28 13:30:00,119.28,119.31,118.71,118.92,485628.0,110.3468,110.3746,109.8195,110.0138,485628.0
2023-04-28 14:00:00,118.91,119.08,118.65,118.7,596644.0,110.0045,110.1618,109.764,109.8102,596644.0
2023-04-28 14:30:00,118.7,118.83,118.11,118.4,811757.0,109.8102,109.9305,109.2644,109.5327,811757.0
2023-04-28 15:00:00,118.4,118.93,118.34,118.86,649794.0,109.5327,110.023,109.4772,109.9583,649794.0
2023-04-28 15:30:00,118.86,118.95,118.13,118.29,1927774.0,109.9583,110.0415,109.2829,109.4309,1927774.0
2023-05-01 09:30:00,115.99,117.3,115.64,116.46,1859746.0,107.3032,108.5151,106.9794,107.738,1859746.0
2023-05-01 10:00:00,116.43,116.82,116.04,116.14,881932.0,107.7102,108.071,107.3495,107.442,881932.0
2023-05-01 10:30:00,116.14,116.21,115.44,115.46,1137721.0,107.442,107.5067,106.7944,106.8129,1137721.0
2023-05-01 11:00:00,115.46,115.54,114.89,115.28,857224.0,106.8129,106.8869,106.2856,106.6464,857224.0
2023-05-01 11:30:00,115.27,115.5,114.85,115.08,573121.0,106.6371,106.8499,106.2486,106.4614,573121.0
2023-05-01 12:00:00,115.07,115.24,114.75,115.19,495716.0,106.4521,106.6094,106.1561,106.5631,495716.0
2023-05-01 12:30:00,115.2,115.44,114.85,115.06,562255.0,106.5724,106.7944,106.2486,106.4428,562255.0
2023-05-01 13:00:00,115.07,115.19,114.53,114.63,570831.0,106.4521,106.5631,105.9525,106.0451,570831.0
2023-05-01 13:30:00,114.62,115.22,114.45,115.05,593526.0,106.0358,106.5909,105.8785,106.4336,593526.0
2023-05-01 14:00:00,115.05,115.09,114.65,115.02,489542.0,106.4336,106.4706,106.0636,106.4058,489542.0
2023-05-01 14:30:00,115.01,115.08,114.62,115.0,608196.0,106.3966,106.4614,106.0358,106.3873,608196.0
2023-05-01 15:00:00,115.01,115.05,114.72,114.76,608865.0,106.3966,106.4336,106.1283,106.1653,608865.0
2023-05-01 15:30:00,114.77,115.02,114.65,114.66,1823802.0,106.1746,106.4058,106.0636,106.0728,1823802.0
2023-05-02 09:30:00,113.94,113.94,111.79,112.15,1966272.0,105.4067,105.4067,103.4177,103.7508,1966272.0
2023-05-02 10:00:00,112.14,112.39,111.39,111.56,1293210.0,103.7415,103.9728,103.0477,103.205,1293210.0
2023-05-02 10:30:00,111.57,111.76,110.61,110.88,1215228.0,103.2142,103.39,102.3261,102.5759,1215228.0
2023-05-02 11:00:00,110.87,111.14,110.24,110.28,1160426.0,102.5666,102.8164,101.9838,102.0208,1160426.0
2023-05-02 11:30:00,110.29,110.39,109.56,109.91,1361944.0,102.0301,102.1226,101.3548,101.6785,1361944.0
2023-05-02 12:00:00,109.92,110.18,109.29,109.56,1131263.0,101.6878,101.9283,101.105,101.3548,1131263.0
2023-05-02 12:30:00,109.53,110.14,109.37,109.97,1111092.0,101.327,101.8913,101.179,101.7341,1111092.0
2023-05-02 13:00:00,109.97,110.36,109.92,110.16,684842.0,101.7341,102.0948,101.6878,101.9098,684842.0
2023-05-02 13:30:00,110.17,110.46,109.84,109.9,701366.0,101.9191,102.1874,101.6138,101.6693,701366.0
2023-05-02 14:00:00,109.91,110.32,109.5,110.23,1160222.0,101.6785,102.0578,101.2993,101.9746,1160222.0
2023-05-02 14:30:00,110.24,110.8,110.06,110.69,1215411.0,101.9838,102.5019,101.8173,102.4001,1215411.0
2023-05-02 15:00:00,110.7,111.01,110.52,110.84,727703.0,102.4094,102.6962,102.2429,102.5389,727703.0
2023-05-02 15:30:00,110.84,110.86,110.02,110.13,2432528.0,102.5389,102.5574,101.7803,101.8821,2432528.0
2023-05-03 09:30:00,109.08,109.81,108.71,108.87,1212140.0,100.9107,101.586,100.5684,100.7164,1212140.0
2023-05-03 10:00:00,108.87,109.49,108.55,108.73,1090769.0,100.7164,101.29,100.4204,100.5869,1090769.0
2023-05-03 10:30:00,108.72,108.94,108.34,108.87,1514590.0,100.5777,100.7812,100.2261,100.7164,1514590.0
2023-05-03 11:00:00,108.88,109.12,108.41,108.48,755558.0,100.7257,100.9477,100.2909,100.3556,755558.0
2023-05-03 11:30:00,108.5,109.11,108.42,109.05,646484.0,100.3741,100.9385,100.3001,100.883,646484.0
2023-05-03 12:00:00,109.06,109.4,109.04,109.18,485217.0,100.8922,101.2067,100.8737,101.0032,485217.0
2023-05-03 12:30:00,109.17,109.41,109.09,109.29,321729.0,100.994,101.216,100.92,101.105,321729.0
2023-05-03 13:00:00,109.28,109.54,109.01,109.51,310755.0,101.0957,101.3363,100.846,101.3085,310755.0
2023-05-03 13:30:00,109.52,109.55,109.19,109.24,301452.0,101.3178,101.3455,101.0125,101.0587,301452.0
2023-05-03 14:00:00,109.21,109.71,108.77,108.79,640906.0,101.031,101.4935,100.6239,100.6424,640906.0
2023-05-03 14:30:00,108.8,109.26,108.45,109.13,655609.0,100.6517,101.0772,100.3279,100.957,655609.0
2023-05-03 15:00:00,109.14,109.35,108.15,108.21,1033091.0,100.9662,101.1605,100.0504,100.1059,1033091.0
2023-05-03 15:30:00,108.19,108.26,107.75,107.92,1962206.0,100.0874,100.1521,99.6803,99.8376,1962206.0
2023-05-04 09:30:00,107.9,108.75,107.17,107.98,1289571.0,99.8191,100.6054,99.1438,99.8931,1289571.0
2023-05-04 10:00:00,107.97,108.07,106.51,106.53,923044.0,99.8838,99.9763,98.5332,98.5517,923044.0
2023-05-04 10:30:00,106.52,107.32,106.41,106.85,1032885.0,98.5424,99.2825,98.4407,98.8477,1032885.0
2023-05-04 11:00:00,106.83,107.48,106.7,107.1,848286.0,98.8292,99.4305,98.709,99.079,848286.0
2023-05-04 11:30:00,107.12,107.19,106.42,106.43,650164.0,99.0975,99.1623,98.4499,98.4592,650164.0
2023-05-04 12:00:00,106.42,106.72,106.1,106.56,647304.0,98.4499,98.7275,98.1539,98.5794,647304.0
2023-05-04 12:30:00,106.57,106.63,106.26,106.63,416035.0,98.5887,98.6442,98.3019,98.6442,416035.0
2023-05-04 13:00:00,106.63,107.45,106.55,107.2,672655.0,98.6442,99.4028,98.5702,99.1715,672655.0
2023-05-04 13:30:00,107.19,107.45,106.59,106.65,670614.0,99.1623,99.4028,98.6072,98.6627,670614.0
2023-05-04 14:00:00,106.66,106.86,106.41,106.56,541997.0,98.6719,98.857,98.4407,98.5794,541997.0
2023-05-04 14:30:00,106.56,106.79,106.42,106.78,424235.0,98.5794,98.7922,98.4499,98.783,424235.0
2023-05-04 15:00:00,106.79,106.93,106.09,106.42,1461572.0,98.7922,98.9217,98.1446,98.4499,1461572.0
2023-05-04 15:30:00,106.41,106.59,105.91,106.07,2124588.0,98.4407,98.6072,97.9781,98.1261,2124588.0
2023-05-05 09:30:00,108.55,108.86,107.53,108.71,1788019.0,100.4204,100.7072,99.4768,100.5684,1788019.0
2023-05-05 10:00:00,108.7,109.05,108.37,108.46,974694.0,100.5592,100.883,100.2539,100.3371,974694.0
2023-05-05 10:30:00,108.46,108.78,108.21,108.54,888039.0,100.3371,100.6332,100.1059,100.4111,888039.0
2023-05-05 11:00:00,108.55,108.83,108.31,108.75,761110.0,100.4204,100.6794,100.1984,100.6054,761110.0
2023-05-05 11:30:00,108.74,108.94,108.55,108.84,488455.0,100.5962,100.7812,100.4204,100.6887,488455.0
2023-05-05 12:00:00,108.84,109.0,108.64,108.79,594160.0,100.6887,100.8367,100.5037,100.6424,594160.0
2023-05-05 12:30:00,108.8,108.94,108.63,108.78,369825.0,100.6517,100.7812,100.4944,100.6332,369825.0
2023-05-05 13:00:00,108.8,108.95,108.72,108.74,234560.0,100.6517,100.7904,100.5777,100.5962,234560.0
2023-05-05 13:30:00,108.75,108.93,108.59,108.89,269900.0,100.6054,100.7719,100.4574,100.7349,269900.0
2023-05-05 14:00:00,108.9,109.15,108.86,109.04,467523.0,100.7442,100.9755,100.7072,100.8737,467523.0
2023-05-05 14:30:00,109.04,109.43,109.04,109.26,423402.0,100.8737,101.2345,100.8737,101.0772,423402.0
2023-05-05 15:00:00,109.26,109.43,109.04,109.18,778453.0,101.0772,101.2345,100.8737,101.0032,778453.0
2023-05-05 15:30:00,109.18,109.18,108.52,108.72,1653793.0,101.0032,101.0032,100.3926,100.5777,1653793.0
2023-05-08 09:30:00,110.5,110.97,109.85,109.96,1254079.0,102.2244,102.6592,101.623,101.7248,1254079.0
2023-05-08 10:00:00,109.95,110.18,109.55,109.66,585819.0,101.7156,101.9283,101.3455,101.4473,585819.0
2023-05-08 10:30:00,109.69,110.0,109.5,109.82,512443.0,101.475,101.7618,101.2993,101.5953,512443.0
2023-05-08 11:00:00,109.82,110.39,109.7,110.2,881993.0,101.5953,102.1226,101.4843,101.9468,881993.0
2023-05-08 11:30:00,110.2,110.2,109.76,109.86,335520.0,101.9468,101.9468,101.5398,101.6323,335520.0
2023-05-08 12:00:00,109.85,109.93,109.5,109.57,308167.0,101.623,101.697,101.2993,101.364,308167.0
2023-05-08 12:30:00,109.58,109.81,109.4,109.6,335682.0,101.3733,101.586,101.2067,101.3918,335682.0
2023-05-08 13:00:00,109.61,109.8,109.5,109.77,243030.0,101.401,101.5768,101.2993,101.549,243030.0
2023-05-08 13:30:00,109.77,109.83,109.54,109.69,289212.0,101.549,101.6045,101.3363,101.475,289212.0
2023-05-08 14:00:00,109.69,109.74,109.17,109.43,441480.0,101.475,101.5213,100.994,101.2345,441480.0
2023-05-08 14:30:00,109.45,109.7,109.41,109.67,293907.0,101.253,101.4843,101.216,101.4565,293907.0
2023-05-08 15:00:00,109.68,109.69,109.23,109.33,496284.0,101.4658,101.475,101.0495,101.142,496284.0
2023-05-08 15:30:00,109.32,109.47,109.04,109.11,1035497.0,101.1327,101.2715,100.8737,100.9385,1035497.0
2023-05-09 09:30:00,108.34,109.68,108.21,109.38,1138008.0,100.2261,101.4658,100.1059,101.1882,1138008.0
2023-05-09 10:00:00,109.4,109.51,108.87,109.12,656046.0,101.2067,101.3085,100.7164,100.9477,656046.0
2023-05-09 10:30:00,109.11,109.52,108.67,109.47,461162.0,100.9385,101.3178,100.5314,101.2715,461162.0
2023-05-09 11:00:00,109.49,109.73,109.07,109.15,566385.0,101.29,101.512,100.9015,100.9755,566385.0
2023-05-09 11:30:00,109.17,109.64,109.17,109.42,418818.0,100.994,101.4288,100.994,101.2252,418818.0
2023-05-09 12:00:00,109.42,109.73,108.89,108.97,513347.0,101.2252,101.512,100.7349,100.8089,513347.0
2023-05-09 12:30:00,108.97,109.37,108.95,109.36,336095.0,100.8089,101.179,100.7904,101.1697,336095.0
2023-05-09 13:00:00,109.36,109.45,109.08,109.41,326992.0,101.1697,101.253,100.9107,101.216,326992.0
2023-05-09 13:30:00,109.41,109.94,109.38,109.92,512506.0,101.216,101.7063,101.1882,101.6878,512506.0
2023-05-09 14:00:00,109.93,110.23,109.84,110.05,510262.0,101.697,101.9746,101.6138,101.8081,510262.0
2023-05-09 14:30:00,110.06,110.17,109.82,109.98,312607.0,101.8173,101.9191,101.5953,101.7433,312607.0
2023-05-09 15:00:00,109.99,110.11,109.88,109.96,389069.0,101.7526,101.8636,101.6508,101.7248,389069.0
2023-05-09 15:30:00,109.95,110.05,109.11,109.16,1228207.0,101.7156,101.8081,100.9385,100.9847,1228207.0
2023-05-10 09:30:00,109.74,110.01,107.51,107.77,1412675.0,101.5213,101.7711,99.4583,99.6988,1412675.0
2023-05-10 10:00:00,107.77,108.38,107.74,107.89,738643.0,99.6988,100.2631,99.6711,99.8098,738643.0
2023-05-10 10:30:00,107.9,108.37,107.38,107.66,757066.0,99.8191,100.2539,99.338,99.5971,757066.0
2023-05-10 11:00:00,107.63,108.18,107.63,107.91,467749.0,99.5693,100.0781,99.5693,99.8283,467749.0
2023-05-10 11:30:00,107.92,107.95,107.17,107.26,616855.0,99.8376,99.8653,99.1438,99.227,616855.0
2023-05-10 12:00:00,107.25,107.72,107.23,107.51,499933.0,99.2178,99.6526,99.1993,99.4583,499933.0
2023-05-10 12:30:00,107.52,107.66,107.23,107.44,390683.0,99.4675,99.5971,99.1993,99.3935,390683.0
2023-05-10 13:00:00,107.45,107.47,106.8,106.86,554166.0,99.4028,99.4213,98.8015,98.857,554166.0
2023-05-10 13:30:00,106.83,107.22,106.71,107.13,388224.0,98.8292,99.19,98.7182,99.1067,388224.0
2023-05-10 14:00:00,107.14,107.6,107.11,107.56,440405.0,99.116,99.5415,99.0882,99.5045,440405.0
2023-05-10 14:30:00,107.56,107.75,107.5,107.61,328972.0,99.5045,99.6803,99.449,99.5508,328972.0
2023-05-10 15:00:00,107.62,107.98,107.57,107.86,444571.0,99.5601,99.8931,99.5138,99.7821,444571.0
2023-05-10 15:30:00,107.86,108.12,107.62,107.74,1392466.0,99.7821,100.0226,99.5601,99.6711,1392466.0
2023-05-11 09:30:00,106.49,106.64,105.55,105.79,1409676.0,98.5147,98.6534,97.6451,97.8671,1409676.0
2023-05-11 10:00:00,105.76,106.0,105.31,105.97,781795.0,97.8394,98.0614,97.4231,98.0336,781795.0
2023-05-11 10:30:00,105.97,106.54,105.76,106.38,851866.0,98.0336,98.5609,97.8394,98.4129,851866.0
2023-05-11 11:00:00,106.36,106.82,106.31,106.34,725263.0,98.3944,98.82,98.3482,98.3759,725263.0
2023-05-11 11:30:00,106.34,106.56,105.94,105.94,487546.0,98.3759,98.5794,98.0059,98.0059,487546.0
2023-05-11 12:00:00,105.95,106.03,105.42,105.82,957087.0,98.0151,98.0891,97.5248,97.8949,957087.0
2023-05-11 12:30:00,105.83,106.14,105.62,105.75,509785.0,97.9041,98.1909,97.7098,97.8301,509785.0
2023-05-11 13:00:00,105.75,105.87,105.42,105.6,557700.0,97.8301,97.9411,97.5248,97.6913,557700.0
2023-05-11 13:30:00,105.6,105.64,105.08,105.22,720146.0,97.6913,97.7283,97.2103,97.3398,720146.0
2023-05-11 14:00:00,105.21,105.36,104.93,105.25,730535.0,97.3305,97.4693,97.0715,97.3675,730535.0
2023-05-11 14:30:00,105.25,105.74,105.21,105.54,669951.0,97.3675,97.8208,97.3305,97.6358,669951.0
2023-05-11 15:00:00,105.54,105.69,105.24,105.56,889621.0,97.6358,97.7746,97.3583,97.6543,889621.0
2023-05-11 15:30:00,105.55,105.83,105.35,105.78,2012966.0,97.6451,97.9041,97.4601,97.8579,2012966.0
2023-05-12 09:30:00,106.31,107.01,106.22,106.58,1309236.0,98.3482,98.9957,98.2649,98.5979,1309236.0
2023-05-12 10:00:00,106.6,106.74,106.1,106.19,665939.0,98.6164,98.746,98.1539,98.2371,665939.0
2023-05-12 10:30:00,106.19,106.49,105.9,106.46,688426.0,98.2371,98.5147,97.9689,98.4869,688426.0
2023-05-12 11:00:00,106.47,106.56,106.06,106.14,816885.0,98.4962,98.5794,98.1169,98.1909,816885.0
2023-05-12 11:30:00,106.13,106.26,105.91,105.98,470540.0,98.1816,98.3019,97.9781,98.0429,470540.0
2023-05-12 12:00:00,105.99,106.1,105.43,105.44,493129.0,98.0521,98.1539,97.5341,97.5433,493129.0
2023-05-12 12:30:00,105.43,105.73,105.27,105.36,414455.0,97.5341,97.8116,97.386,97.4693,414455.0
2023-05-12 13:00:00,105.34,105.47,105.15,105.3,415870.0,97.4508,97.5711,97.275,97.4138,415870.0
2023-05-12 13:30:00,105.28,105.36,104.97,105.04,421767.0,97.3953,97.4693,97.1085,97.1733,421767.0
2023-05-12 14:00:00,105.02,105.19,104.77,105.13,448472.0,97.1548,97.312,96.9235,97.2565,448472.0
2023-05-12 14:30:00,105.12,105.35,105.04,105.29,351570.0,97.2473,97.4601,97.1733,97.4046,351570.0
2023-05-12 15:00:00,105.29,105.52,105.15,105.4,435676.0,97.4046,97.6173,97.275,97.5063,435676.0
2023-05-12 15:30:00,105.4,105.86,105.35,105.79,1410962.0,97.5063,97.9319,97.4601,97.8671,1410962.0
2023-05-15 09:30:00,105.51,105.83,104.8,105.15,1214232.0,98.4534,98.752,97.7909,98.1175,1214232.0
2023-05-15 10:00:00,105.12,105.46,104.69,105.38,779786.0,98.0895,98.4068,97.6883,98.3321,779786.0
2023-05-15 10:30:00,105.38,105.7,105.29,105.49,716798.0,98.3321,98.6307,98.2482,98.4348,716798.0
2023-05-15 11:00:00,105.49,105.67,105.36,105.48,422683.0,98.4348,98.6027,98.3135,98.4255,422683.0
2023-05-15 11:30:00,105.46,105.78,105.45,105.47,540909.0,98.4068,98.7054,98.3975,98.4161,540909.0
2023-05-15 12:00:00,105.46,105.51,105.26,105.47,399148.0,98.4068,98.4534,98.2202,98.4161,399148.0
2023-05-15 12:30:00,105.46,105.93,105.44,105.82,590639.0,98.4068,98.8454,98.3881,98.7427,590639.0
2023-05-15 13:00:00,105.81,105.86,105.35,105.36,377126.0,98.7334,98.78,98.3041,98.3135,377126.0
2023-05-15 13:30:00,105.36,105.45,105.27,105.31,320353.0,98.3135,98.3975,98.2295,98.2668,320353.0
2023-05-15 14:00:00,105.33,105.36,105.07,105.16,355502.0,98.2855,98.3135,98.0429,98.1269,355502.0
2023-05-15 14:30:00,105.16,105.3,105.13,105.21,379258.0,98.1269,98.2575,98.0989,98.1735,379258.0
2023-05-15 15:00:00,105.22,105.29,105.03,105.07,378368.0,98.1828,98.2482,98.0056,98.0429,378368.0
2023-05-15 15:30:00,105.05,105.17,104.58,105.07,2203864.0,98.0242,98.1362,97.5856,98.0429,2203864.0
2023-05-16 09:30:00,104.63,104.81,103.53,103.63,1761799.0,97.6323,97.8003,96.6059,96.6992,1761799.0
2023-05-16 10:00:00,103.65,103.78,103.03,103.18,1168905.0,96.7178,96.8392,96.1393,96.2793,1168905.0
2023-05-16 10:30:00,103.18,103.25,102.42,102.42,1157827.0,96.2793,96.3446,95.5701,95.5701,1157827.0
2023-05-16 11:00:00,102.42,102.78,102.03,102.38,848885.0,95.5701,95.906,95.2062,95.5328,848885.0
2023-05-16 11:30:00,102.39,102.58,102.02,102.52,630378.0,95.5421,95.7194,95.1969,95.6634,630378.0
2023-05-16 12:00:00,102.52,102.74,102.3,102.43,539075.0,95.6634,95.8687,95.4581,95.5794,539075.0
2023-05-16 12:30:00,102.44,102.84,102.36,102.69,361549.0,95.5888,95.962,95.5141,95.8221,361549.0
2023-05-16 13:00:00,102.7,102.85,102.62,102.81,321331.0,95.8314,95.9713,95.7567,95.934,321331.0
2023-05-16 13:30:00,102.81,102.81,102.52,102.64,348910.0,95.934,95.934,95.6634,95.7754,348910.0
2023-05-16 14:00:00,102.65,102.79,102.52,102.65,385384.0,95.7847,95.9154,95.6634,95.7847,385384.0
2023-05-16 14:30:00,102.65,102.8,102.5,102.73,348551.0,95.7847,95.9247,95.6448,95.8594,348551.0
2023-05-16 15:00:00,102.73,102.76,102.59,102.73,562039.0,95.8594,95.8874,95.7287,95.8594,562039.0
2023-05-16 15:30:00,102.73,102.79,102.45,102.5,1627325.0,95.8594,95.9154,95.5981,95.6448,1627325.0
2023-05-17 09:30:00,103.39,103.65,102.85,103.39,1408752.0,96.4752,96.7178,95.9713,96.4752,1408752.0
2023-05-17 10:00:00,103.37,103.88,103.22,103.8,809014.0,96.4566,96.9325,96.3166,96.8578,809014.0
2023-05-17 10:30:00,103.81,103.86,103.23,103.72,962805.0,96.8671,96.9138,96.3259,96.7832,962805.0
2023-05-17 11:00:00,103.71,104.21,103.59,104.21,614284.0,96.7738,97.2404,96.6619,97.2404,614284.0
2023-05-17 11:30:00,104.21,104.52,104.13,104.45,536757.0,97.2404,97.5297,97.1657,97.4643,536757.0
2023-05-17 12:00:00,104.46,104.73,104.38,104.71,405194.0,97.4737,97.7256,97.399,97.707,405194.0
2023-05-17 12:30:00,104.72,104.95,104.6,104.85,429075.0,97.7163,97.9309,97.6043,97.8376,429075.0
2023-05-17 13:00:00,104.85,105.01,104.59,104.69,540335.0,97.8376,97.9869,97.595,97.6883,540335.0
2023-05-17 13:30:00,104.68,105.23,104.66,105.17,496413.0,97.679,98.1922,97.6603,98.1362,496413.0
2023-05-17 14:00:00,105.17,105.21,104.83,104.87,581656.0,98.1362,98.1735,97.8189,97.8563,581656.0
2023-05-17 14:30:00,104.86,104.97,104.72,104.77,429805.0,97.8469,97.9496,97.7163,97.7629,429805.0
2023-05-17 15:00:00,104.77,105.09,104.7,104.82,508666.0,97.7629,98.0615,97.6976,97.8096,508666.0
2023-05-17 15:30:00,104.81,104.92,104.62,104.85,1074807.0,97.8003,97.9029,97.623,97.8376,1074807.0
2023-05-18 09:30:00,104.55,105.38,104.13,104.56,854462.0,97.5577,98.3321,97.1657,97.567,854462.0
2023-05-18 10:00:00,104.58,105.12,104.28,105.0,634899.0,97.5856,98.0895,97.3057,97.9776,634899.0
2023-05-18 10:30:00,104.99,105.61,104.99,105.5,646475.0,97.9682,98.5468,97.9682,98.4441,646475.0
2023-05-18 11:00:00,105.53,105.7,104.96,105.27,505442.0,98.4721,98.6307,97.9402,98.2295,505442.0
2023-05-18 11:30:00,105.27,105.44,105.0,105.08,419941.0,98.2295,98.3881,97.9776,98.0522,419941.0
2023-05-18 12:00:00,105.06,105.18,104.76,105.17,469142.0,98.0335,98.1455,97.7536,98.1362,469142.0
2023-05-18 12:30:00,105.16,105.28,105.01,105.26,307886.0,98.1269,98.2388,97.9869,98.2202,307886.0
2023-05-18 13:00:00,105.27,105.31,104.9,104.92,323698.0,98.2295,98.2668,97.8842,97.9029,323698.0
2023-05-18 13:30:00,104.92,105.18,104.85,104.92,283166.0,97.9029,98.1455,97.8376,97.9029,283166.0
2023-05-18 14:00:00,104.91,105.43,104.88,105.34,342390.0,97.8936,98.3788,97.8656,98.2948,342390.0
2023-05-18 14:30:00,105.34,105.57,105.31,105.54,367006.0,98.2948,98.5094,98.2668,98.4814,367006.0
2023-05-18 15:00:00,105.55,105.63,105.45,105.52,474075.0,98.4908,98.5654,98.3975,98.4628,474075.0
2023-05-18 15:30:00,105.53,105.91,105.48,105.77,1381351.0,98.4721,98.8267,98.4255,98.6961,1381351.0
2023-05-19 09:30:00,106.57,107.03,106.2,106.9,1426523.0,99.4426,99.8718,99.0973,99.7505,1426523.0
2023-05-19 10:00:00,106.9,107.03,106.72,106.95,620695.0,99.7505,99.8718,99.5825,99.7971,620695.0
2023-05-19 10:30:00,106.95,107.05,106.54,106.82,478409.0,99.7971,99.8905,99.4146,99.6758,478409.0
2023-05-19 11:00:00,106.82,107.01,106.08,106.19,714215.0,99.6758,99.8531,98.9853,99.088,714215.0
2023-05-19 11:30:00,106.18,106.56,105.82,106.28,566972.0,99.0786,99.4332,98.7427,99.1719,566972.0
2023-05-19 12:00:00,106.26,106.47,106.09,106.42,357122.0,99.1533,99.3492,98.9947,99.3026,357122.0
2023-05-19 12:30:00,106.42,106.84,106.17,106.69,420672.0,99.3026,99.6945,99.0693,99.5545,420672.0
2023-05-19 13:00:00,106.68,106.79,106.2,106.25,269157.0,99.5452,99.6478,99.0973,99.144,269157.0
2023-05-19 13:30:00,106.25,106.44,106.12,106.13,265400.0,99.144,99.3212,99.0227,99.032,265400.0
2023-05-19 14:00:00,106.14,106.7,106.04,106.2,340949.0,99.0413,99.5639,98.948,99.0973,340949.0
2023-05-19 14:30:00,106.19,106.39,106.08,106.37,302459.0,99.088,99.2746,98.9853,99.2559,302459.0
2023-05-19 15:00:00,106.36,106.38,106.08,106.09,322103.0,99.2466,99.2653,98.9853,98.9947,322103.0
2023-05-19 15:30:00,106.09,106.41,106.02,106.25,1225198.0,98.9947,99.2933,98.9293,99.144,1225198.0
2023-05-22 09:30:00,105.84,106.95,105.8,106.4,984449.0,98.7614,99.7971,98.7241,99.2839,984449.0
2023-05-22 10:00:00,106.39,106.93,106.13,106.83,666589.0,99.2746,99.7785,99.032,99.6852,666589.0
2023-05-22 10:30:00,106.83,107.04,106.32,106.47,694537.0,99.6852,99.8811,99.2093,99.3492,694537.0
2023-05-22 11:00:00,106.49,106.6,106.21,106.37,370762.0,99.3679,99.4705,99.1066,99.2559,370762.0
2023-05-22 11:30:00,106.36,106.55,106.07,106.23,500445.0,99.2466,99.4239,98.976,99.1253,500445.0
2023-05-22 12:00:00,106.22,106.38,105.98,106.18,363809.0,99.116,99.2653,98.892,99.0786,363809.0
2023-05-22 12:30:00,106.2,106.26,106.03,106.12,293356.0,99.0973,99.1533,98.9387,99.0227,293356.0
2023-05-22 13:00:00,106.12,106.26,105.96,106.17,416507.0,99.0227,99.1533,98.8734,99.0693,416507.0
2023-05-22 13:30:00,106.17,106.26,106.07,106.2,325837.0,99.0693,99.1533,98.976,99.0973,325837.0
2023-05-22 14:00:00,106.21,106.26,106.1,106.13,367703.0,99.1066,99.1533,99.004,99.032,367703.0
2023-05-22 14:30:00,106.14,106.21,106.11,106.17,623393.0,99.0413,99.1066,99.0133,99.0693,623393.0
2023-05-22 15:00:00,106.17,106.2,105.44,105.47,556350.0,99.0693,99.0973,98.3881,98.4161,556350.0
2023-05-22 15:30:00,105.48,105.6,104.88,104.97,1758350.0,98.4255,98.5374,97.8656,97.9496,1758350.0
2023-05-23 09:30:00,105.99,107.0,105.75,106.98,1419031.0,98.9013,99.8438,98.6774,99.8251,1419031.0
2023-05-23 10:00:00,106.98,107.19,106.54,106.86,946523.0,99.8251,100.0211,99.4146,99.7132,946523.0
2023-05-23 10:30:00,106.87,107.7,106.81,107.61,924223.0,99.7225,100.497,99.6665,100.413,924223.0
2023-05-23 11:00:00,107.6,107.97,107.49,107.88,707145.0,100.4037,100.7489,100.301,100.6649,707145.0
2023-05-23 11:30:00,107.88,108.22,107.55,107.55,734390.0,100.6649,100.9822,100.357,100.357,734390.0
2023-05-23 12:00:00,107.54,107.89,107.49,107.82,412370.0,100.3477,100.6743,100.301,100.609,412370.0
2023-05-23 12:30:00,107.81,107.87,107.28,107.62,620873.0,100.5996,100.6556,100.1051,100.4223,620873.0
2023-05-23 13:00:00,107.63,107.97,107.45,107.5,449490.0,100.4317,100.7489,100.2637,100.3104,449490.0
2023-05-23 13:30:00,107.48,107.6,107.19,107.31,418841.0,100.2917,100.4037,100.0211,100.1331,418841.0
2023-05-23 14:00:00,107.3,107.47,106.36,106.63,591578.0,100.1237,100.2824,99.2466,99.4985,591578.0
2023-05-23 14:30:00,106.63,106.83,106.45,106.74,740420.0,99.4985,99.6852,99.3306,99.6012,740420.0
2023-05-23 15:00:00,106.73,106.83,106.46,106.83,392450.0,99.5919,99.6852,99.3399,99.6852,392450.0
2023-05-23 15:30:00,106.83,106.86,106.24,106.42,1361135.0,99.6852,99.7132,99.1346,99.3026,1361135.0
2023-05-24 09:30:00,107.38,107.88,106.73,106.79,1398962.0,100.1984,100.6649,99.5919,99.6478,1398962.0
2023-05-24 10:00:00,106.8,107.5,106.78,107.15,885087.0,99.6572,100.3104,99.6385,99.9838,885087.0
2023-05-24 10:30:00,107.15,108.24,107.12,107.95,1129692.0,99.9838,101.0009,99.9558,100.7303,1129692.0
2023-05-24 11:00:00,107.97,108.24,107.45,107.89,586872.0,100.7489,101.0009,100.2637,100.6743,586872.0
2023-05-24 11:30:00,107.89,108.39,107.89,108.26,587432.0,100.6743,101.1408,100.6743,101.0195,587432.0
2023-05-24 12:00:00,108.26,108.51,107.68,107.77,442118.0,101.0195,101.2528,100.4783,100.5623,442118.0
2023-05-24 12:30:00,107.77,107.8,107.2,107.49,460941.0,100.5623,100.5903,100.0304,100.301,460941.0
2023-05-24 13:00:00,107.47,107.53,107.09,107.21,318543.0,100.2824,100.3383,99.9278,100.0398,318543.0
2023-05-24 13:30:00,107.2,107.56,107.17,107.44,304315.0,100.0304,100.3663,100.0024,100.2544,304315.0
2023-05-24 14:00:00,107.44,107.52,107.19,107.36,383841.0,100.2544,100.329,100.0211,100.1797,383841.0
2023-05-24 14:30:00,107.35,107.52,107.14,107.21,419428.0,100.1704,100.329,99.9744,100.0398,419428.0
2023-05-24 15:00:00,107.2,107.73,107.1,107.64,493881.0,100.0304,100.525,99.9371,100.441,493881.0
2023-05-24 15:30:00,107.64,107.82,107.26,107.59,1479636.0,100.441,100.609,100.0864,100.3943,1479636.0
2023-05-25 09:30:00,105.94,106.12,104.71,105.4,1123025.0,98.8547,99.0227,97.707,98.3508,1123025.0
2023-05-25 10:00:00,105.37,105.73,105.18,105.69,630283.0,98.3228,98.6587,98.1455,98.6214,630283.0
2023-05-25 10:30:00,105.68,106.0,105.39,105.92,676557.0,98.6121,98.9107,98.3415,98.836,676557.0
2023-05-25 11:00:00,105.92,106.18,105.47,105.51,548721.0,98.836,99.0786,98.4161,98.4534,548721.0
2023-05-25 11:30:00,105.5,105.52,104.94,105.18,519307.0,98.4441,98.4628,97.9216,98.1455,519307.0
2023-05-25 12:00:00,105.18,105.73,105.08,105.72,444513.0,98.1455,98.6587,98.0522,98.6494,444513.0
2023-05-25 12:30:00,105.74,106.23,105.7,105.93,350737.0,98.6681,99.1253,98.6307,98.8454,350737.0
2023-05-25 13:00:00,105.93,106.19,105.8,106.15,308360.0,98.8454,99.088,98.7241,99.0506,308360.0
2023-05-25 13:30:00,106.15,106.23,105.89,106.06,369244.0,99.0506,99.1253,98.808,98.9667,369244.0
2023-05-25 14:00:00,106.08,106.43,105.82,106.01,338284.0,98.9853,99.3119,98.7427,98.92,338284.0
2023-05-25 14:30:00,106.01,106.02,105.47,105.63,362752.0,98.92,98.9293,98.4161,98.5654,362752.0
2023-05-25 15:00:00,105.63,105.77,105.36,105.67,377108.0,98.5654,98.6961,98.3135,98.6027,377108.0
2023-05-25 15:30:00,105.66,105.86,105.56,105.68,972995.0,98.5934,98.78,98.5001,98.6121,972995.0
2023-05-26 09:30:00,106.47,106.95,105.93,106.28,804980.0,99.3492,99.7971,98.8454,99.1719,804980.0
2023-05-26 10:00:00,106.28,106.65,106.06,106.45,504460.0,99.1719,99.5172,98.9667,99.3306,504460.0
2023-05-26 10:30:00,106.45,106.49,105.46,105.46,636986.0,99.3306,99.3679,98.4068,98.4068,636986.0
2023-05-26 11:00:00,105.46,105.59,105.2,105.29,509359.0,98.4068,98.5281,98.1642,98.2482,509359.0
2023-05-26 11:30:00,105.3,105.36,105.01,105.2,360226.0,98.2575,98.3135,97.9869,98.1642,360226.0
2023-05-26 12:00:00,105.21,105.45,105.02,105.33,330519.0,98.1735,98.3975,97.9962,98.2855,330519.0
2023-05-26 12:30:00,105.32,105.41,105.1,105.21,321060.0,98.2762,98.3601,98.0709,98.1735,321060.0
2023-05-26 13:00:00,105.21,105.4,105.02,105.11,269763.0,98.1735,98.3508,97.9962,98.0802,269763.0
2023-05-26 13:30:00,105.12,105.19,104.83,104.95,285251.0,98.0895,98.1548,97.8189,97.9309,285251.0
2023-05-26 14:00:00,104.95,105.23,104.86,105.2,558183.0,97.9309,98.1922,97.8469,98.1642,558183.0
2023-05-26 14:30:00,105.2,105.39,105.18,105.24,508826.0,98.1642,98.3415,98.1455,98.2015,508826.0
2023-05-26 15:00:00,105.24,105.42,104.95,104.99,408608.0,98.2015,98.3695,97.9309,97.9682,408608.0
2023-05-26 15:30:00,105.0,105.28,104.91,104.99,1159217.0,97.9776,98.2388,97.8936,97.9682,1159217.0
2023-05-30 09:30:00,103.29,103.7,102.61,103.37,1089098.0,96.3819,96.7645,95.7474,96.4566,1089098.0
2023-05-30 10:00:00,103.37,103.97,102.96,103.29,663299.0,96.4566,97.0164,96.074,96.3819,663299.0
2023-05-30 10:30:00,103.31,103.71,103.16,103.17,643056.0,96.4006,96.7738,96.2606,96.2699,643056.0
2023-05-30 11:00:00,103.17,103.59,103.09,103.55,501871.0,96.2699,96.6619,96.1953,96.6245,501871.0
2023-05-30 11:30:00,103.55,103.9,103.5,103.88,605727.0,96.6245,96.9511,96.5779,96.9325,605727.0
2023-05-30 12:00:00,103.88,104.04,103.49,103.53,456584.0,96.9325,97.0818,96.5685,96.6059,456584.0
2023-05-30 12:30:00,103.52,103.75,103.43,103.63,283260.0,96.5965,96.8112,96.5126,96.6992,283260.0
2023-05-30 13:00:00,103.63,103.7,103.11,103.18,409698.0,96.6992,96.7645,96.214,96.2793,409698.0
2023-05-30 13:30:00,103.17,103.56,103.12,103.42,364099.0,96.2699,96.6339,96.2233,96.5032,364099.0
2023-05-30 14:00:00,103.43,103.49,103.12,103.41,410007.0,96.5126,96.5685,96.2233,96.4939,410007.0
2023-05-30 14:30:00,103.41,103.63,103.4,103.47,351408.0,96.4939,96.6992,96.4846,96.5499,351408.0
2023-05-30 15:00:00,103.47,103.81,103.29,103.72,457005.0,96.5499,96.8671,96.3819,96.7832,457005.0
2023-05-30 15:30:00,103.72,104.12,103.72,104.02,1115159.0,96.7832,97.1564,96.7832,97.0631,1115159.0
2023-05-31 09:30:00,102.29,102.94,102.04,102.53,1049604.0,95.4488,96.0553,95.2155,95.6728,1049604.0
2023-05-31 10:00:00,102.54,102.86,102.27,102.57,601647.0,95.6821,95.9807,95.4301,95.7101,601647.0
2023-05-31 10:30:00,102.59,103.04,102.43,102.64,470594.0,95.7287,96.1486,95.5794,95.7754,470594.0
2023-05-31 11:00:00,102.62,102.81,102.46,102.48,321061.0,95.7567,95.934,95.6074,95.6261,321061.0
2023-05-31 11:30:00,102.49,102.8,102.35,102.36,348958.0,95.6354,95.9247,95.5048,95.5141,348958.0
2023-05-31 12:00:00,102.36,102.53,102.22,102.33,317585.0,95.5141,95.6728,95.3835,95.4861,317585.0
2023-05-31 12:30:00,102.34,102.42,102.11,102.18,325204.0,95.4955,95.5701,95.2808,95.3462,325204.0
2023-05-31 13:00:00,102.17,102.34,102.06,102.11,280018.0,95.3368,95.4955,95.2342,95.2808,280018.0
2023-05-31 13:30:00,102.11,102.35,102.02,102.28,392247.0,95.2808,95.5048,95.1969,95.4395,392247.0
2023-05-31 14:00:00,102.28,102.29,101.98,102.09,649642.0,95.4395,95.4488,95.1595,95.2622,649642.0
2023-05-31 14:30:00,102.1,102.2,101.75,101.86,796574.0,95.2715,95.3648,94.9449,95.0476,796574.0
2023-05-31 15:00:00,101.87,102.11,101.74,102.09,493817.0,95.0569,95.2808,94.9356,95.2622,493817.0
2023-05-31 15:30:00,102.09,102.49,102.04,102.29,2043807.0,95.2622,95.6354,95.2155,95.4488,2043807.0
2023-06-01 09:30:00,101.75,102.22,101.26,101.43,1162774.0,94.9449,95.3835,94.4877,94.6463,1162774.0
2023-06-01 10:00:00,101.41,102.1,101.37,101.83,915427.0,94.6277,95.2715,94.5903,95.0196,915427.0
2023-06-01 10:30:00,101.82,105.58,101.76,102.78,752466.0,95.0102,98.5188,94.9542,95.906,752466.0
2023-06-01 11:00:00,102.79,103.49,102.56,103.43,658951.0,95.9154,96.5685,95.7007,96.5126,658951.0
2023-06-01 11:30:00,103.43,103.71,103.15,103.61,525580.0,96.5126,96.7738,96.2513,96.6805,525580.0
2023-06-01 12:00:00,103.6,104.35,103.53,104.34,558856.0,96.6712,97.371,96.6059,97.3617,558856.0
2023-06-01 12:30:00,104.34,104.49,104.02,104.3,396053.0,97.3617,97.5017,97.0631,97.3244,396053.0
2023-06-01 13:00:00,104.3,104.48,104.13,104.4,439586.0,97.3244,97.4923,97.1657,97.4177,439586.0
2023-06-01 13:30:00,104.4,104.45,104.19,104.39,281954.0,97.4177,97.4643,97.2217,97.4084,281954.0
2023-06-01 14:00:00,104.38,104.41,104.09,104.15,374820.0,97.399,97.427,97.1284,97.1844,374820.0
2023-06-01 14:30:00,104.16,104.18,103.85,104.01,412873.0,97.1937,97.2124,96.9045,97.0538,412873.0
2023-06-01 15:00:00,104.01,104.15,103.61,103.64,471089.0,97.0538,97.1844,96.6805,96.7085,471089.0
2023-06-01 15:30:00,103.63,103.76,103.16,103.37,1424661.0,96.6992,96.8205,96.2606,96.4566,1424661.0
2023-06-02 09:30:00,105.16,105.31,104.53,104.89,1435963.0,98.1269,98.2668,97.539,97.8749,1435963.0
2023-06-02 10:00:00,104.91,105.17,104.6,105.01,552344.0,97.8936,98.1362,97.6043,97.9869,552344.0
2023-06-02 10:30:00,105.02,105.62,104.91,105.52,770165.0,97.9962,98.5561,97.8936,98.4628,770165.0
2023-06-02 11:00:00,105.54,105.87,105.43,105.58,493034.0,98.4814,98.7894,98.3788,98.5188,493034.0
2023-06-02 11:30:00,105.59,105.66,105.25,105.63,361648.0,98.5281,98.5934,98.2108,98.5654,361648.0
2023-06-02 12:00:00,105.64,105.76,105.07,105.42,591760.0,98.5748,98.6867,98.0429,98.3695,591760.0
2023-06-02 12:30:00,105.42,105.9,105.34,105.79,391058.0,98.3695,98.8174,98.2948,98.7147,391058.0
2023-06-02 13:00:00,105.79,106.13,105.57,106.01,517087.0,98.7147,99.032,98.5094,98.92,517087.0
2023-06-02 13:30:00,106.03,106.08,105.79,105.94,273081.0,98.9387,98.9853,98.7147,98.8547,273081.0
2023-06-02 14:00:00,105.94,106.0,105.56,105.85,544384.0,98.8547,98.9107,98.5001,98.7707,544384.0
2023-06-02 14:30:00,105.84,105.92,105.7,105.79,410275.0,98.7614,98.836,98.6307,98.7147,410275.0
2023-06-02 15:00:00,105.8,105.99,105.73,105.8,563466.0,98.7241,98.9013,98.6587,98.7241,563466.0
2023-06-02 15:30:00,105.79,105.88,105.55,105.73,1575924.0,98.7147,98.7987,98.4908,98.6587,1575924.0
2023-06-05 09:30:00,107.19,107.29,106.37,106.49,1286710.0,100.0211,100.1144,99.2559,99.3679,1286710.0
2023-06-05 10:00:00,106.51,106.84,105.44,105.68,872551.0,99.3866,99.6945,98.3881,98.6121,872551.0
2023-06-05 10:30:00,105.68,105.91,105.42,105.56,745280.0,98.6121,98.8267,98.3695,98.5001,745280.0
2023-06-05 11:00:00,105.56,105.77,105.09,105.51,785305.0,98.5001,98.6961,98.0615,98.4534,785305.0
2023-06-05 11:30:00,105.52,105.89,105.26,105.81,485441.0,98.4628,98.808,98.2202,98.7334,485441.0
2023-06-05 12:00:00,105.81,106.15,105.74,106.07,313886.0,98.7334,99.0506,98.6681,98.976,313886.0
2023-06-05 12:30:00,106.08,106.19,105.9,106.17,261212.0,98.9853,99.088,98.8174,99.0693,261212.0
2023-06-05 13:00:00,106.18,106.22,105.84,105.86,355853.0,99.0786,99.116,98.7614,98.78,355853.0
2023-06-05 13:30:00,105.88,105.97,105.66,105.91,352643.0,98.7987,98.8827,98.5934,98.8267,352643.0
2023-06-05 14:00:00,105.91,105.91,105.59,105.75,300273.0,98.8267,98.8267,98.5281,98.6774,300273.0
2023-06-05 14:30:00,105.75,105.83,105.46,105.64,475124.0,98.6774,98.752,98.4068,98.5748,475124.0
2023-06-05 15:00:00,105.64,105.71,105.35,105.36,429245.0,98.5748,98.6401,98.3041,98.3135,429245.0
2023-06-05 15:30:00,105.36,105.61,105.25,105.29,1137578.0,98.3135,98.5468,98.2108,98.2482,1137578.0
2023-06-06 09:30:00,104.15,105.12,103.98,104.4,1033325.0,97.1844,98.0895,97.0258,97.4177,1033325.0
2023-06-06 10:00:00,104.4,105.62,104.34,105.47,640514.0,97.4177,98.5561,97.3617,98.4161,640514.0
2023-06-06 10:30:00,105.49,105.91,105.38,105.88,707372.0,98.4348,98.8267,98.3321,98.7987,707372.0
2023-06-06 11:00:00,105.89,106.11,105.76,105.88,462571.0,98.808,99.0133,98.6867,98.7987,462571.0
2023-06-06 11:30:00,105.89,106.08,105.59,105.78,394840.0,98.808,98.9853,98.5281,98.7054,394840.0
2023-06-06 12:00:00,105.77,105.83,105.53,105.57,348183.0,98.6961,98.752,98.4721,98.5094,348183.0
2023-06-06 12:30:00,105.57,105.72,105.44,105.72,378704.0,98.5094,98.6494,98.3881,98.6494,378704.0
2023-06-06 13:00:00,105.72,105.87,105.53,105.68,387800.0,98.6494,98.7894,98.4721,98.6121,387800.0
2023-06-06 13:30:00,105.68,105.71,105.38,105.62,343613.0,98.6121,98.6401,98.3321,98.5561,343613.0
2023-06-06 14:00:00,105.63,105.79,105.47,105.75,332651.0,98.5654,98.7147,98.4161,98.6774,332651.0
2023-06-06 14:30:00,105.76,105.88,105.74,105.77,272235.0,98.6867,98.7987,98.6681,98.6961,272235.0
2023-06-06 15:00:00,105.78,106.12,105.77,106.1,487755.0,98.7054,99.0227,98.6961,99.004,487755.0
2023-06-06 15:30:00,106.09,106.27,105.99,106.15,1306281.0,98.9947,99.1626,98.9013,99.0506,1306281.0
2023-06-07 09:30:00,106.79,108.35,106.73,108.23,1729721.0,99.6478,101.1035,99.5919,100.9915,1729721.0
2023-06-07 10:00:00,108.24,108.67,108.05,108.38,891010.0,101.0009,101.4021,100.8236,101.1315,891010.0
2023-06-07 10:30:00,108.37,108.84,108.1,108.73,865646.0,101.1222,101.5607,100.8702,101.4581,865646.0
2023-06-07 11:00:00,108.74,108.82,108.48,108.7,541786.0,101.4674,101.5421,101.2248,101.4301,541786.0
2023-06-07 11:30:00,108.71,108.81,108.42,108.74,534805.0,101.4394,101.5327,101.1688,101.4674,534805.0
2023-06-07 12:00:00,108.75,108.89,108.54,108.83,475265.0,101.4768,101.6074,101.2808,101.5514,475265.0
2023-06-07 12:30:00,108.83,108.83,108.6,108.73,423544.0,101.5514,101.5514,101.3368,101.4581,423544.0
2023-06-07 13:00:00,108.72,108.87,108.4,108.51,534310.0,101.4488,101.5887,101.1502,101.2528,534310.0
2023-06-07 13:30:00,108.51,108.64,108.3,108.63,486332.0,101.2528,101.3741,101.0569,101.3648,486332.0
2023-06-07 14:00:00,108.64,108.81,108.59,108.69,432362.0,101.3741,101.5327,101.3275,101.4208,432362.0
2023-06-07 14:30:00,108.68,108.79,108.61,108.68,464924.0,101.4114,101.5141,101.3461,101.4114,464924.0
2023-06-07 15:00:00,108.68,108.7,108.39,108.5,541461.0,101.4114,101.4301,101.1408,101.2435,541461.0
2023-06-07 15:30:00,108.5,108.54,108.27,108.54,1767693.0,101.2435,101.2808,101.0289,101.2808,1767693.0
2023-06-08 09:30:00,108.77,109.14,108.1,108.39,881613.0,101.4954,101.8407,100.8702,101.1408,881613.0
2023-06-08 10:00:00,108.37,108.82,108.31,108.73,499532.0,101.1222,101.5421,101.0662,101.4581,499532.0
2023-06-08 10:30:00,108.74,108.8,108.24,108.29,453097.0,101.4674,101.5234,101.0009,101.0475,453097.0
2023-06-08 11:00:00,108.29,108.35,107.89,108.11,562726.0,101.0475,101.1035,100.6743,100.8796,562726.0
2023-06-08 11:30:00,108.12,108.16,106.01,106.3,1307212.0,100.8889,100.9262,98.92,99.1906,1307212.0
2023-06-08 12:00:00,106.28,107.85,105.9,107.54,918799.0,99.1719,100.6369,98.8174,100.3477,918799.0
2023-06-08 12:30:00,107.55,107.91,107.47,107.67,552161.0,100.357,100.6929,100.2824,100.469,552161.0
2023-06-08 13:00:00,107.68,107.97,107.56,107.84,275443.0,100.4783,100.7489,100.3663,100.6276,275443.0
2023-06-08 13:30:00,107.83,108.21,107.76,108.18,452665.0,100.6183,100.9729,100.553,100.9449,452665.0
2023-06-08 14:00:00,108.2,108.45,108.05,108.43,523055.0,100.9635,101.1968,100.8236,101.1782,523055.0
2023-06-08 14:30:00,108.43,108.58,108.18,108.33,433032.0,101.1782,101.3181,100.9449,101.0848,433032.0
2023-06-08 15:00:00,108.34,108.35,108.04,108.21,371472.0,101.0942,101.1035,100.8142,100.9729,371472.0
2023-06-08 15:30:00,108.2,108.24,107.86,108.18,1152470.0,100.9635,101.0009,100.6463,100.9449,1152470.0
2023-06-09 09:30:00,108.45,108.48,107.24,107.29,1288114.0,101.1968,101.2248,100.0677,100.1144,1288114.0
2023-06-09 10:00:00,107.29,108.11,107.29,108.1,570543.0,100.1144,100.8796,100.1144,100.8702,570543.0
2023-06-09 10:30:00,108.1,108.61,107.76,108.5,825827.0,100.8702,101.3461,100.553,101.2435,825827.0
2023-06-09 11:00:00,108.52,108.55,107.78,107.9,560305.0,101.2621,101.2901,100.5716,100.6836,560305.0
2023-06-09 11:30:00,107.9,107.97,107.52,107.54,367080.0,100.6836,100.7489,100.329,100.3477,367080.0
2023-06-09 12:00:00,107.54,107.9,107.52,107.72,411369.0,100.3477,100.6836,100.329,100.5156,411369.0
2023-06-09 12:30:00,107.71,108.04,107.7,107.9,315301.0,100.5063,100.8142,100.497,100.6836,315301.0
2023-06-09 13:00:00,107.89,107.89,107.52,107.58,333855.0,100.6743,100.6743,100.329,100.385,333855.0
2023-06-09 13:30:00,107.58,107.67,107.16,107.38,306505.0,100.385,100.469,99.9931,100.1984,306505.0
2023-06-09 14:00:00,107.39,107.57,107.28,107.4,369443.0,100.2077,100.3757,100.1051,100.217,369443.0
2023-06-09 14:30:00,107.41,107.68,107.41,107.65,283615.0,100.2264,100.4783,100.2264,100.4503,283615.0
2023-06-09 15:00:00,107.64,107.77,107.41,107.63,372751.0,100.441,100.5623,100.2264,100.4317,372751.0
2023-06-09 15:30:00,107.63,107.78,107.42,107.45,1357888.0,100.4317,100.5716,100.2357,100.2637,1357888.0
2023-06-12 09:30:00,105.81,107.06,105.79,106.74,1217239.0,98.7334,99.8998,98.7147,99.6012,1217239.0
2023-06-12 10:00:00,106.75,106.87,105.99,106.3,1317926.0,99.6105,99.7225,98.9013,99.1906,1317926.0
2023-06-12 10:30:00,106.29,106.6,105.85,106.44,789995.0,99.1813,99.4705,98.7707,99.3212,789995.0
2023-06-12 11:00:00,106.44,106.79,106.3,106.41,470345.0,99.3212,99.6478,99.1906,99.2933,470345.0
2023-06-12 11:30:00,106.39,106.51,105.95,106.08,417815.0,99.2746,99.3866,98.864,98.9853,417815.0
2023-06-12 12:00:00,106.07,106.17,105.73,105.8,324582.0,98.976,99.0693,98.6587,98.7241,324582.0
2023-06-12 12:30:00,105.8,105.88,105.55,105.81,377097.0,98.7241,98.7987,98.4908,98.7334,377097.0
2023-06-12 13:00:00,105.8,106.05,105.69,105.92,315054.0,98.7241,98.9573,98.6214,98.836,315054.0
2023-06-12 13:30:00,105.91,106.05,105.84,105.88,289018.0,98.8267,98.9573,98.7614,98.7987,289018.0
2023-06-12 14:00:00,105.88,105.97,105.7,105.76,432365.0,98.7987,98.8827,98.6307,98.6867,432365.0
2023-06-12 14:30:00,105.76,105.92,105.67,105.81,532105.0,98.6867,98.836,98.6027,98.7334,532105.0
2023-06-12 15:00:00,105.83,106.26,105.7,106.12,630519.0,98.752,99.1533,98.6307,99.0227,630519.0
2023-06-12 15:30:00,106.12,106.5,106.12,106.45,1348853.0,99.0227,99.3772,99.0227,99.3306,1348853.0
2023-06-13 09:30:00,107.38,108.09,107.28,107.91,914532.0,100.1984,100.8609,100.1051,100.6929,914532.0
2023-06-13 10:00:00,107.9,108.34,107.66,108.33,824678.0,100.6836,101.0942,100.4597,101.0848,824678.0
2023-06-13 10:30:00,108.34,108.34,107.51,107.55,537747.0,101.0942,101.0942,100.3197,100.357,537747.0
2023-06-13 11:00:00,107.54,107.75,107.19,107.37,632352.0,100.3477,100.5436,100.0211,100.189,632352.0
2023-06-13 11:30:00,107.37,107.51,107.08,107.14,605870.0,100.189,100.3197,99.9184,99.9744,605870.0
2023-06-13 12:00:00,107.15,107.36,106.76,106.76,571804.0,99.9838,100.1797,99.6198,99.6198,571804.0
2023-06-13 12:30:00,106.76,107.08,106.71,107.04,436842.0,99.6198,99.9184,99.5732,99.8811,436842.0
2023-06-13 13:00:00,107.03,107.15,106.82,107.01,430080.0,99.8718,99.9838,99.6758,99.8531,430080.0
2023-06-13 13:30:00,107.02,107.02,106.62,106.9,385948.0,99.8625,99.8625,99.4892,99.7505,385948.0
2023-06-13 14:00:00,106.91,107.09,106.75,106.8,467448.0,99.7598,99.9278,99.6105,99.6572,467448.0
2023-06-13 14:30:00,106.79,106.86,106.44,106.63,413422.0,99.6478,99.7132,99.3212,99.4985,413422.0
2023-06-13 15:00:00,106.63,106.84,106.63,106.73,381375.0,99.4985,99.6945,99.4985,99.5919,381375.0
2023-06-13 15:30:00,106.73,106.75,106.27,106.45,1087198.0,99.5919,99.6105,99.1626,99.3306,1087198.0
2023-06-14 09:30:00,107.45,108.11,107.05,107.2,897901.0,100.2637,100.8796,99.8905,100.0304,897901.0
2023-06-14 10:00:00,107.21,107.44,106.68,106.68,563125.0,100.0398,100.2544,99.5452,99.5452,563125.0
2023-06-14 10:30:00,106.65,106.68,105.97,106.11,766772.0,99.5172,99.5452,98.8827,99.0133,766772.0
2023-06-14 11:00:00,106.09,106.3,105.52,105.52,672217.0,98.9947,99.1906,98.4628,98.4628,672217.0
2023-06-14 11:30:00,105.52,105.69,105.21,105.23,641257.0,98.4628,98.6214,98.1735,98.1922,641257.0
2023-06-14 12:00:00,105.23,105.38,104.93,105.01,614716.0,98.1922,98.3321,97.9122,97.9869,614716.0
2023-06-14 12:30:00,105.02,105.21,104.95,105.17,422516.0,97.9962,98.1735,97.9309,98.1362,422516.0
2023-06-14 13:00:00,105.18,105.3,105.02,105.19,410044.0,98.1455,98.2575,97.9962,98.1548,410044.0
2023-06-14 13:30:00,105.19,105.25,104.98,105.01,396481.0,98.1548,98.2108,97.9589,97.9869,396481.0
2023-06-14 14:00:00,105.03,105.05,104.42,104.53,912284.0,98.0056,98.0242,97.4363,97.539,912284.0
2023-06-14 14:30:00,104.53,104.86,104.39,104.72,697543.0,97.539,97.8469,97.4084,97.7163,697543.0
2023-06-14 15:00:00,104.73,105.15,104.66,105.02,777257.0,97.7256,98.1175,97.6603,97.9962,777257.0
2023-06-14 15:30:00,105.02,105.28,104.78,105.17,1802839.0,97.9962,98.2388,97.7723,98.1362,1802839.0
2023-06-15 09:30:00,105.5,106.83,105.44,106.48,1661752.0,98.4441,99.6852,98.3881,99.3586,1661752.0
2023-06-15 10:00:00,106.49,107.03,106.2,106.26,1055148.0,99.3679,99.8718,99.0973,99.1533,1055148.0
2023-06-15 10:30:00,106.27,106.71,106.24,106.47,559892.0,99.1626,99.5732,99.1346,99.3492,559892.0
2023-06-15 11:00:00,106.49,106.93,106.43,106.66,460037.0,99.3679,99.7785,99.3119,99.5265,460037.0
2023-06-15 11:30:00,106.66,106.88,106.47,106.57,469868.0,99.5265,99.7318,99.3492,99.4426,469868.0
2023-06-15 12:00:00,106.56,106.57,106.24,106.54,367231.0,99.4332,99.4426,99.1346,99.4146,367231.0
2023-06-15 12:30:00,106.53,106.59,106.09,106.09,375409.0,99.4052,99.4612,98.9947,98.9947,375409.0
2023-06-15 13:00:00,106.09,106.25,105.86,106.23,379173.0,98.9947,99.144,98.78,99.1253,379173.0
2023-06-15 13:30:00,106.24,106.48,106.21,106.4,536369.0,99.1346,99.3586,99.1066,99.2839,536369.0
2023-06-15 14:00:00,106.4,106.59,106.32,106.41,558527.0,99.2839,99.4612,99.2093,99.2933,558527.0
2023-06-15 14:30:00,106.42,106.8,106.38,106.73,400742.0,99.3026,99.6572,99.2653,99.5919,400742.0
2023-06-15 15:00:00,106.73,106.75,106.46,106.59,790892.0,99.5919,99.6105,99.3399,99.4612,790892.0
2023-06-15 15:30:00,106.58,106.6,105.68,105.93,2329866.0,99.4519,99.4705,98.6121,98.8454,2329866.0
2023-06-16 09:30:00,106.36,106.77,105.46,105.71,5307215.0,99.2466,99.6292,98.4068,98.6401,5307215.0
2023-06-16 10:00:00,105.7,106.01,105.52,105.81,813771.0,98.6307,98.92,98.4628,98.7334,813771.0
2023-06-16 10:30:00,105.82,105.95,105.26,105.76,672958.0,98.7427,98.864,98.2202,98.6867,672958.0
2023-06-16 11:00:00,105.76,105.8,105.15,105.33,683398.0,98.6867,98.7241,98.1175,98.2855,683398.0
2023-06-16 11:30:00,105.32,105.61,105.2,105.45,482507.0,98.2762,98.5468,98.1642,98.3975,482507.0
2023-06-16 12:00:00,105.45,105.81,105.21,105.81,479009.0,98.3975,98.7334,98.1735,98.7334,479009.0
2023-06-16 12:30:00,105.81,106.11,105.71,106.03,531171.0,98.7334,99.0133,98.6401,98.9387,531171.0
2023-06-16 13:00:00,106.03,106.29,106.02,106.16,386035.0,98.9387,99.1813,98.9293,99.06,386035.0
2023-06-16 13:30:00,106.16,106.38,106.04,106.37,383024.0,99.06,99.2653,98.948,99.2559,383024.0
2023-06-16 14:00:00,106.36,106.36,106.01,106.23,428829.0,99.2466,99.2466,98.92,99.1253,428829.0
2023-06-16 14:30:00,106.24,106.24,105.53,105.55,642181.0,99.1346,99.1346,98.4721,98.4908,642181.0
2023-06-16 15:00:00,105.56,105.58,104.99,105.0,871967.0,98.5001,98.5188,97.9682,97.9776,871967.0
2023-06-16 15:30:00,105.0,105.34,104.95,105.17,3046867.0,97.9776,98.2948,97.9309,98.1362,3046867.0
2023-06-20 09:30:00,104.68,104.77,103.32,103.55,1463861.0,97.679,97.7629,96.4099,96.6245,1463861.0
2023-06-20 10:00:00,103.56,103.71,102.45,102.49,956670.0,96.6339,96.7738,95.5981,95.6354,956670.0
2023-06-20 10:30:00,102.49,102.76,102.41,102.61,681498.0,95.6354,95.8874,95.5608,95.7474,681498.0
2023-06-20 11:00:00,102.61,102.93,102.24,102.25,702808.0,95.7474,96.046,95.4021,95.4115,702808.0
2023-06-20 11:30:00,102.25,102.65,102.12,102.53,762742.0,95.4115,95.7847,95.2902,95.6728,762742.0
2023-06-20 12:00:00,102.53,102.93,102.49,102.67,787407.0,95.6728,96.046,95.6354,95.8034,787407.0
2023-06-20 12:30:00,102.67,102.92,102.64,102.9,426969.0,95.8034,96.0367,95.7754,96.018,426969.0
2023-06-20 13:00:00,102.9,103.15,102.73,103.08,493649.0,96.018,96.2513,95.8594,96.186,493649.0
2023-06-20 13:30:00,103.08,103.15,102.94,103.03,462979.0,96.186,96.2513,96.0553,96.1393,462979.0
2023-06-20 14:00:00,103.03,103.06,102.71,103.0,507452.0,96.1393,96.1673,95.8407,96.1113,507452.0
2023-06-20 14:30:00,103.01,103.17,102.83,102.85,474523.0,96.1206,96.2699,95.9527,95.9713,474523.0
2023-06-20 15:00:00,102.86,102.96,102.63,102.68,536149.0,95.9807,96.074,95.7661,95.8127,536149.0
2023-06-20 15:30:00,102.68,103.03,102.63,102.73,2098832.0,95.8127,96.1393,95.7661,95.8594,2098832.0
2023-06-21 09:30:00,102.5,103.41,102.33,103.39,1260228.0,95.6448,96.4939,95.4861,96.4752,1260228.0
2023-06-21 10:00:00,103.39,104.47,103.24,104.38,964803.0,96.4752,97.483,96.3353,97.399,964803.0
2023-06-21 10:30:00,104.38,104.48,103.75,104.03,745999.0,97.399,97.4923,96.8112,97.0724,745999.0
2023-06-21 11:00:00,104.04,104.35,103.78,104.25,461173.0,97.0818,97.371,96.8392,97.2777,461173.0
2023-06-21 11:30:00,104.24,104.62,104.21,104.59,536181.0,97.2684,97.623,97.2404,97.595,536181.0
2023-06-21 12:00:00,104.57,104.63,104.34,104.49,310101.0,97.5763,97.6323,97.3617,97.5017,310101.0
2023-06-21 12:30:00,104.48,104.59,104.26,104.34,290063.0,97.4923,97.595,97.287,97.3617,290063.0
2023-06-21 13:00:00,104.33,104.43,104.21,104.35,311712.0,97.3524,97.4457,97.2404,97.371,311712.0
2023-06-21 13:30:00,104.35,104.35,104.08,104.2,243066.0,97.371,97.371,97.1191,97.2311,243066.0
2023-06-21 14:00:00,104.19,104.35,104.12,104.27,280211.0,97.2217,97.371,97.1564,97.2964,280211.0
2023-06-21 14:30:00,104.28,104.39,104.23,104.27,343737.0,97.3057,97.4084,97.2591,97.2964,343737.0
2023-06-21 15:00:00,104.27,104.3,104.15,104.15,427930.0,97.2964,97.3244,97.1844,97.1844,427930.0
2023-06-21 15:30:00,104.16,104.17,103.81,103.88,1168698.0,97.1937,97.2031,96.8671,96.9325,1168698.0
2023-06-22 09:30:00,102.84,103.33,102.65,103.29,1263667.0,95.962,96.4192,95.7847,96.3819,1263667.0
2023-06-22 10:00:00,103.29,103.86,103.21,103.63,662918.0,96.3819,96.9138,96.3073,96.6992,662918.0
2023-06-22 10:30:00,103.64,103.76,103.31,103.71,492902.0,96.7085,96.8205,96.4006,96.7738,492902.0
2023-06-22 11:00:00,103.74,103.89,103.34,103.51,632824.0,96.8018,96.9418,96.4286,96.5872,632824.0
2023-06-22 11:30:00,103.5,103.68,103.32,103.41,384004.0,96.5779,96.7458,96.4099,96.4939,384004.0
2023-06-22 12:00:00,103.42,103.58,103.38,103.45,352736.0,96.5032,96.6525,96.4659,96.5312,352736.0
2023-06-22 12:30:00,103.45,103.53,103.4,103.42,281661.0,96.5312,96.6059,96.4846,96.5032,281661.0
2023-06-22 13:00:00,103.43,103.51,103.25,103.48,392333.0,96.5126,96.5872,96.3446,96.5592,392333.0
2023-06-22 13:30:00,103.5,103.5,103.15,103.19,344878.0,96.5779,96.5779,96.2513,96.2886,344878.0
2023-06-22 14:00:00,103.2,103.25,103.06,103.25,340927.0,96.2979,96.3446,96.1673,96.3446,340927.0
2023-06-22 14:30:00,103.25,103.32,103.13,103.17,325398.0,96.3446,96.4099,96.2326,96.2699,325398.0
2023-06-22 15:00:00,103.17,103.46,103.17,103.22,693059.0,96.2699,96.5406,96.2699,96.3166,693059.0
2023-06-22 15:30:00,103.21,103.39,103.11,103.3,1162894.0,96.3073,96.4752,96.214,96.3913,1162894.0
2023-06-23 09:30:00,102.59,102.82,101.75,102.49,1369165.0,95.7287,95.9434,94.9449,95.6354,1369165.0
2023-06-23 10:00:00,102.51,102.77,102.17,102.19,576786.0,95.6541,95.8967,95.3368,95.3555,576786.0
2023-06-23 10:30:00,102.19,102.27,101.76,101.8,572447.0,95.3555,95.4301,94.9542,94.9916,572447.0
2023-06-23 11:00:00,101.8,102.02,101.64,101.98,571226.0,94.9916,95.1969,94.8423,95.1595,571226.0
2023-06-23 11:30:00,101.98,102.23,101.93,102.17,461696.0,95.1595,95.3928,95.1129,95.3368,461696.0
2023-06-23 12:00:00,102.19,102.26,101.97,102.03,356796.0,95.3555,95.4208,95.1502,95.2062,356796.0
2023-06-23 12:30:00,102.03,102.14,101.66,101.85,541901.0,95.2062,95.3088,94.8609,95.0382,541901.0
2023-06-23 13:00:00,101.86,102.03,101.62,102.03,537802.0,95.0476,95.2062,94.8236,95.2062,537802.0
2023-06-23 13:30:00,102.02,102.21,101.93,102.16,335850.0,95.1969,95.3742,95.1129,95.3275,335850.0
2023-06-23 14:00:00,102.16,102.26,101.95,102.2,343654.0,95.3275,95.4208,95.1315,95.3648,343654.0
2023-06-23 14:30:00,102.19,102.2,101.76,101.86,391404.0,95.3555,95.3648,94.9542,95.0476,391404.0
2023-06-23 15:00:00,101.85,102.06,101.79,101.98,503181.0,95.0382,95.2342,94.9822,95.1595,503181.0
2023-06-23 15:30:00,101.98,102.48,101.96,102.38,1729761.0,95.1595,95.6261,95.1409,95.5328,1729761.0
2023-06-26 09:30:00,102.19,103.91,102.19,103.89,1073953.0,95.3555,96.9605,95.3555,96.9418,1073953.0
2023-06-26 10:00:00,103.89,104.01,103.62,103.81,726007.0,96.9418,97.0538,96.6899,96.8671,726007.0
2023-06-26 10:30:00,103.81,103.81,103.38,103.7,461060.0,96.8671,96.8671,96.4659,96.7645,461060.0
2023-06-26 11:00:00,103.7,104.03,103.59,103.98,493770.0,96.7645,97.0724,96.6619,97.0258,493770.0
2023-06-26 11:30:00,103.99,104.27,103.87,104.23,514792.0,97.0351,97.2964,96.9231,97.2591,514792.0
2023-06-26 12:00:00,104.24,104.54,104.22,104.51,415362.0,97.2684,97.5483,97.2497,97.5203,415362.0
2023-06-26 12:30:00,104.51,104.73,104.37,104.73,412589.0,97.5203,97.7256,97.3897,97.7256,412589.0
2023-06-26 13:00:00,104.73,104.84,104.66,104.83,380119.0,97.7256,97.8283,97.6603,97.8189,380119.0
2023-06-26 13:30:00,104.83,104.91,104.71,104.73,395780.0,97.8189,97.8936,97.707,97.7256,395780.0
2023-06-26 14:00:00,104.74,104.81,104.45,104.57,379674.0,97.7349,97.8003,97.4643,97.5763,379674.0
2023-06-26 14:30:00,104.57,104.74,104.55,104.65,377908.0,97.5763,97.7349,97.5577,97.651,377908.0
2023-06-26 15:00:00,104.66,104.81,104.57,104.73,411167.0,97.6603,97.8003,97.5763,97.7256,411167.0
2023-06-26 15:30:00,104.73,104.77,104.18,104.31,1679907.0,97.7256,97.7629,97.2124,97.3337,1679907.0
2023-06-27 09:30:00,104.05,104.34,103.48,103.84,800957.0,97.0911,97.3617,96.5592,96.8951,800957.0
2023-06-27 10:00:00,103.82,104.41,103.7,104.34,791314.0,96.8765,97.427,96.7645,97.3617,791314.0
2023-06-27 10:30:00,104.35,104.61,104.01,104.06,491711.0,97.371,97.6136,97.0538,97.1004,491711.0
2023-06-27 11:00:00,104.05,104.15,103.66,103.66,428834.0,97.0911,97.1844,96.7272,96.7272,428834.0
2023-06-27 11:30:00,103.67,103.78,103.4,103.41,481748.0,96.7365,96.8392,96.4846,96.4939,481748.0
2023-06-27 12:00:00,103.41,103.79,103.27,103.71,370581.0,96.4939,96.8485,96.3633,96.7738,370581.0
2023-06-27 12:30:00,103.7,103.86,103.63,103.7,338454.0,96.7645,96.9138,96.6992,96.7645,338454.0
2023-06-27 13:00:00,103.7,103.8,103.61,103.79,328086.0,96.7645,96.8578,96.6805,96.8485,328086.0
2023-06-27 13:30:00,103.78,103.99,103.74,103.95,283347.0,96.8392,97.0351,96.8018,96.9978,283347.0
2023-06-27 14:00:00,103.94,104.18,103.89,103.96,473364.0,96.9884,97.2124,96.9418,97.0071,473364.0
2023-06-27 14:30:00,103.96,104.16,103.85,104.1,250760.0,97.0071,97.1937,96.9045,97.1377,250760.0
2023-06-27 15:00:00,104.11,104.43,103.91,104.4,522997.0,97.1471,97.4457,96.9605,97.4177,522997.0
2023-06-27 15:30:00,104.39,104.61,104.28,104.54,1809597.0,97.4084,97.6136,97.3057,97.5483,1809597.0
2023-06-28 09:30:00,104.31,104.31,103.2,103.38,884035.0,97.3337,97.3337,96.2979,96.4659,884035.0
2023-06-28 10:00:00,103.39,103.78,103.3,103.55,540952.0,96.4752,96.8392,96.3913,96.6245,540952.0
2023-06-28 10:30:00,103.54,104.52,103.53,104.39,674114.0,96.6152,97.5297,96.6059,97.4084,674114.0
2023-06-28 11:00:00,104.39,105.47,104.39,105.23,755377.0,97.4084,98.4161,97.4084,98.1922,755377.0
2023-06-28 11:30:00,105.22,105.39,105.09,105.31,500380.0,98.1828,98.3415,98.0615,98.2668,500380.0
2023-06-28 12:00:00,105.32,105.67,105.25,105.66,472272.0,98.2762,98.6027,98.2108,98.5934,472272.0
2023-06-28 12:30:00,105.67,105.82,105.18,105.45,479383.0,98.6027,98.7427,98.1455,98.3975,479383.0
2023-06-28 13:00:00,105.46,105.52,105.33,105.51,312069.0,98.4068,98.4628,98.2855,98.4534,312069.0
2023-06-28 13:30:00,105.51,105.53,105.2,105.45,346039.0,98.4534,98.4721,98.1642,98.3975,346039.0
2023-06-28 14:00:00,105.45,105.7,105.43,105.55,456787.0,98.3975,98.6307,98.3788,98.4908,456787.0
2023-06-28 14:30:00,105.54,105.61,105.35,105.41,419277.0,98.4814,98.5468,98.3041,98.3601,419277.0
2023-06-28 15:00:00,105.41,105.53,105.27,105.37,527896.0,98.3601,98.4721,98.2295,98.3228,527896.0
2023-06-28 15:30:00,105.37,105.45,105.14,105.43,1829884.0,98.3228,98.3975,98.1082,98.3788,1829884.0
2023-06-29 09:30:00,105.66,105.89,105.14,105.37,840739.0,98.5934,98.808,98.1082,98.3228,840739.0
2023-06-29 10:00:00,105.37,106.15,105.37,105.9,711509.0,98.3228,99.0506,98.3228,98.8174,711509.0
2023-06-29 10:30:00,105.91,106.06,105.58,105.58,566431.0,98.8267,98.9667,98.5188,98.5188,566431.0
2023-06-29 11:00:00,105.58,105.67,105.13,105.36,448726.0,98.5188,98.6027,98.0989,98.3135,448726.0
2023-06-29 11:30:00,105.36,105.76,105.31,105.74,397841.0,98.3135,98.6867,98.2668,98.6681,397841.0
2023-06-29 12:00:00,105.75,106.02,105.72,105.91,414272.0,98.6774,98.9293,98.6494,98.8267,414272.0
2023-06-29 12:30:00,105.91,106.25,105.84,106.25,375446.0,98.8267,99.144,98.7614,99.144,375446.0
2023-06-29 13:00:00,106.24,106.28,105.98,106.09,381892.0,99.1346,99.1719,98.892,98.9947,381892.0
2023-06-29 13:30:00,106.1,106.31,106.09,106.19,251665.0,99.004,99.1999,98.9947,99.088,251665.0
2023-06-29 14:00:00,106.18,106.23,105.94,106.14,243415.0,99.0786,99.1253,98.8547,99.0413,243415.0
2023-06-29 14:30:00,106.14,106.17,105.93,106.08,248438.0,99.0413,99.0693,98.8454,98.9853,248438.0
2023-06-29 15:00:00,106.08,106.46,106.04,106.42,566258.0,98.9853,99.3399,98.948,99.3026,566258.0
2023-06-29 15:30:00,106.42,106.73,106.18,106.71,1531739.0,99.3026,99.5919,99.0786,99.5732,1531739.0
2023-06-30 09:30:00,107.32,107.41,106.81,107.24,942518.0,100.1424,100.2264,99.6665,100.0677,942518.0
2023-06-30 10:00:00,107.24,107.64,107.24,107.63,612658.0,100.0677,100.441,100.0677,100.4317,612658.0
2023-06-30 10:30:00,107.64,107.67,107.23,107.62,813537.0,100.441,100.469,100.0584,100.4223,813537.0
2023-06-30 11:00:00,107.63,107.74,107.51,107.6,386763.0,100.4317,100.5343,100.3197,100.4037,386763.0
2023-06-30 11:30:00,107.6,107.74,107.54,107.7,283276.0,100.4037,100.5343,100.3477,100.497,283276.0
2023-06-30 12:00:00,107.7,107.76,107.52,107.61,329584.0,100.497,100.553,100.329,100.413,329584.0
2023-06-30 12:30:00,107.61,107.67,107.43,107.61,413125.0,100.413,100.469,100.245,100.413,413125.0
2023-06-30 13:00:00,107.61,107.72,107.54,107.63,312417.0,100.413,100.5156,100.3477,100.4317,312417.0
2023-06-30 13:30:00,107.64,107.74,107.61,107.73,333039.0,100.441,100.5343,100.413,100.525,333039.0
2023-06-30 14:00:00,107.73,107.83,107.6,107.69,466761.0,100.525,100.6183,100.4037,100.4876,466761.0
2023-06-30 14:30:00,107.69,107.88,107.59,107.74,407501.0,100.4876,100.6649,100.3943,100.5343,407501.0
2023-06-30 15:00:00,107.73,107.77,107.57,107.68,470490.0,100.525,100.5623,100.3757,100.4783,470490.0
2023-06-30 15:30:00,107.68,107.75,107.18,107.21,1628668.0,100.4783,100.5436,100.0118,100.0398,1628668.0
2023-07-03 09:30:00,107.49,108.36,107.25,107.43,1298503.0,100.301,101.1128,100.0771,100.245,1298503.0
2023-07-03 10:00:00,107.44,107.84,107.07,107.75,810542.0,100.2544,100.6276,99.9091,100.5436,810542.0
2023-07-03 10:30:00,107.75,108.15,107.5,108.12,527636.0,100.5436,100.9169,100.3104,100.8889,527636.0
2023-07-03 11:00:00,108.13,108.39,108.02,108.23,538246.0,100.8982,101.1408,100.7956,100.9915,538246.0
2023-07-03 11:30:00,108.22,108.46,108.1,108.21,360075.0,100.9822,101.2062,100.8702,100.9729,360075.0
2023-07-03 12:00:00,108.2,108.21,107.7,107.76,432149.0,100.9635,100.9729,100.497,100.553,432149.0
2023-07-03 12:30:00,107.76,107.78,107.42,107.48,545485.0,100.553,100.5716,100.2357,100.2917,545485.0
2023-07-05 09:30:00,107.63,107.92,106.69,106.75,1261837.0,100.4317,100.7023,99.5545,99.6105,1261837.0
2023-07-05 10:00:00,106.75,106.87,106.47,106.74,734962.0,99.6105,99.7225,99.3492,99.6012,734962.0
2023-07-05 10:30:00,106.75,106.8,106.2,106.27,635591.0,99.6105,99.6572,99.0973,99.1626,635591.0
2023-07-05 11:00:00,106.27,106.71,106.12,106.55,585907.0,99.1626,99.5732,99.0227,99.4239,585907.0
2023-07-05 11:30:00,106.55,106.85,106.38,106.52,420160.0,99.4239,99.7038,99.2653,99.3959,420160.0
2023-07-05 12:00:00,106.52,106.56,106.34,106.55,381461.0,99.3959,99.4332,99.2279,99.4239,381461.0
2023-07-05 12:30:00,106.55,106.61,106.41,106.47,318885.0,99.4239,99.4799,99.2933,99.3492,318885.0
2023-07-05 13:00:00,106.47,106.5,106.13,106.24,406248.0,99.3492,99.3772,99.032,99.1346,406248.0
2023-07-05 13:30:00,106.23,106.35,106.15,106.35,262791.0,99.1253,99.2373,99.0506,99.2373,262791.0
2023-07-05 14:00:00,106.35,106.42,106.1,106.15,366598.0,99.2373,99.3026,99.004,99.0506,366598.0
2023-07-05 14:30:00,106.16,106.29,106.15,106.29,346874.0,99.06,99.1813,99.0506,99.1813,346874.0
2023-07-05 15:00:00,106.29,106.64,106.28,106.57,507341.0,99.1813,99.5079,99.1719,99.4426,507341.0
2023-07-05 15:30:00,106.57,107.05,106.5,106.91,1382856.0,99.4426,99.8905,99.3772,99.7598,1382856.0
2023-07-06 09:30:00,105.09,105.72,104.37,104.42,1684567.0,98.0615,98.6494,97.3897,97.4363,1684567.0
2023-07-06 10:00:00,104.43,104.71,103.83,103.83,975991.0,97.4457,97.707,96.8858,96.8858,975991.0
2023-07-06 10:30:00,103.83,103.96,103.45,103.63,869578.0,96.8858,97.0071,96.5312,96.6992,869578.0
2023-07-06 11:00:00,103.63,103.82,102.83,102.88,825977.0,96.6992,96.8765,95.9527,95.9993,825977.0
2023-07-06 11:30:00,102.88,103.17,102.49,102.62,967906.0,95.9993,96.2699,95.6354,95.7567,967906.0
2023-07-06 12:00:00,102.61,102.76,102.43,102.54,721662.0,95.7474,95.8874,95.5794,95.6821,721662.0
2023-07-06 12:30:00,102.56,102.97,102.54,102.95,555823.0,95.7007,96.0833,95.6821,96.0647,555823.0
2023-07-06 13:00:00,102.95,103.44,102.94,103.03,673506.0,96.0647,96.5219,96.0553,96.1393,673506.0
2023-07-06 13:30:00,103.04,103.22,102.99,103.12,442123.0,96.1486,96.3166,96.102,96.2233,442123.0
2023-07-06 14:00:00,103.12,103.27,103.02,103.09,569043.0,96.2233,96.3633,96.13,96.1953,569043.0
2023-07-06 14:30:00,103.09,103.55,103.09,103.37,817279.0,96.1953,96.6245,96.1953,96.4566,817279.0
2023-07-06 15:00:00,103.37,103.5,103.19,103.21,622884.0,96.4566,96.5779,96.2886,96.3073,622884.0
2023-07-06 15:30:00,103.2,103.27,102.8,102.94,2188721.0,96.2979,96.3633,95.9247,96.0553,2188721.0
2023-07-07 09:30:00,101.92,103.31,101.56,103.07,1726277.0,95.1035,96.4006,94.7676,96.1766,1726277.0
2023-07-07 10:00:00,103.08,103.26,102.7,102.94,1156010.0,96.186,96.3539,95.8314,96.0553,1156010.0
2023-07-07 10:30:00,102.94,103.08,102.61,102.7,1215911.0,96.0553,96.186,95.7474,95.8314,1215911.0
2023-07-07 11:00:00,102.71,103.07,102.71,103.03,982729.0,95.8407,96.1766,95.8407,96.1393,982729.0
2023-07-07 11:30:00,103.03,103.23,102.72,102.79,839852.0,96.1393,96.3259,95.85,95.9154,839852.0
2023-07-07 12:00:00,102.79,103.3,102.65,103.29,1729603.0,95.9154,96.3913,95.7847,96.3819,1729603.0
2023-07-07 12:30:00,103.27,103.79,103.25,103.61,995480.0,96.3633,96.8485,96.3446,96.6805,995480.0
2023-07-07 13:00:00,103.6,104.0,103.54,103.91,990166.0,96.6712,97.0444,96.6152,96.9605,990166.0
2023-07-07 13:30:00,103.91,104.0,103.5,103.55,994338.0,96.9605,97.0444,96.5779,96.6245,994338.0
2023-07-07 14:00:00,103.55,103.77,103.46,103.69,677668.0,96.6245,96.8298,96.5406,96.7552,677668.0
2023-07-07 14:30:00,103.68,103.74,103.49,103.66,483889.0,96.7458,96.8018,96.5685,96.7272,483889.0
2023-07-07 15:00:00,103.66,103.87,103.65,103.79,491136.0,96.7272,96.9231,96.7178,96.8485,491136.0
2023-07-07 15:30:00,103.78,103.83,103.15,103.19,2019976.0,96.8392,96.8858,96.2513,96.2886,2019976.0
2023-07-10 09:30:00,102.97,104.35,102.75,104.33,1693455.0,96.0833,97.371,95.878,97.3524,1693455.0
2023-07-10 10:00:00,104.33,104.54,103.91,104.01,1087245.0,97.3524,97.5483,96.9605,97.0538,1087245.0
2023-07-10 10:30:00,104.01,104.36,103.88,104.09,880429.0,97.0538,97.3804,96.9325,97.1284,880429.0
2023-07-10 11:00:00,104.09,104.2,103.78,104.01,591546.0,97.1284,97.2311,96.8392,97.0538,591546.0
2023-07-10 11:30:00,104.0,104.44,103.97,104.38,599967.0,97.0444,97.455,97.0164,97.399,599967.0
2023-07-10 12:00:00,104.39,104.65,104.3,104.51,660912.0,97.4084,97.651,97.3244,97.5203,660912.0
2023-07-10 12:30:00,104.51,104.54,104.34,104.46,421032.0,97.5203,97.5483,97.3617,97.4737,421032.0
2023-07-10 13:00:00,104.47,104.54,104.19,104.26,598322.0,97.483,97.5483,97.2217,97.287,598322.0
2023-07-10 13:30:00,104.26,104.48,104.15,104.43,321169.0,97.287,97.4923,97.1844,97.4457,321169.0
2023-07-10 14:00:00,104.43,104.67,104.28,104.67,500687.0,97.4457,97.6696,97.3057,97.6696,500687.0
2023-07-10 14:30:00,104.67,104.75,104.55,104.61,413144.0,97.6696,97.7443,97.5577,97.6136,413144.0
2023-07-10 15:00:00,104.61,104.71,104.47,104.68,530977.0,97.6136,97.707,97.483,97.679,530977.0
2023-07-10 15:30:00,104.67,104.74,104.5,104.72,1268477.0,97.6696,97.7349,97.511,97.7163,1268477.0
2023-07-11 09:30:00,105.26,105.6,104.81,105.17,1147033.0,98.2202,98.5374,97.8003,98.1362,1147033.0
2023-07-11 10:00:00,105.18,105.41,104.95,105.29,631834.0,98.1455,98.3601,97.9309,98.2482,631834.0
2023-07-11 10:30:00,105.28,105.53,105.05,105.42,807807.0,98.2388,98.4721,98.0242,98.3695,807807.0
2023-07-11 11:00:00,105.43,105.66,105.38,105.66,737609.0,98.3788,98.5934,98.3321,98.5934,737609.0
2023-07-11 11:30:00,105.65,105.9,105.64,105.68,461804.0,98.5841,98.8174,98.5748,98.6121,461804.0
2023-07-11 12:00:00,105.69,105.76,105.52,105.62,483400.0,98.6214,98.6867,98.4628,98.5561,483400.0
2023-07-11 12:30:00,105.61,105.94,105.55,105.92,528351.0,98.5468,98.8547,98.4908,98.836,528351.0
2023-07-11 13:00:00,105.92,105.95,105.58,105.71,342190.0,98.836,98.864,98.5188,98.6401,342190.0
2023-07-11 13:30:00,105.7,105.83,105.67,105.82,327969.0,98.6307,98.752,98.6027,98.7427,327969.0
2023-07-11 14:00:00,105.82,105.99,105.77,105.95,357221.0,98.7427,98.9013,98.6961,98.864,357221.0
2023-07-11 14:30:00,105.95,106.14,105.88,106.1,507513.0,98.864,99.0413,98.7987,99.004,507513.0
2023-07-11 15:00:00,106.11,106.16,105.85,105.98,548023.0,99.0133,99.06,98.7707,98.892,548023.0
2023-07-11 15:30:00,105.97,106.13,105.86,105.97,1305184.0,98.8827,99.032,98.78,98.8827,1305184.0
2023-07-12 09:30:00,107.0,107.65,107.0,107.54,1370852.0,99.8438,100.4503,99.8438,100.3477,1370852.0
2023-07-12 10:00:00,107.55,107.55,106.96,107.17,759155.0,100.357,100.357,99.8065,100.0024,759155.0
2023-07-12 10:30:00,107.17,107.2,106.46,106.73,818301.0,100.0024,100.0304,99.3399,99.5919,818301.0
2023-07-12 11:00:00,106.74,107.0,106.38,106.45,641025.0,99.6012,99.8438,99.2653,99.3306,641025.0
2023-07-12 11:30:00,106.45,106.76,106.2,106.68,619455.0,99.3306,99.6198,99.0973,99.5452,619455.0
2023-07-12 12:00:00,106.65,106.67,106.16,106.26,513157.0,99.5172,99.5359,99.06,99.1533,513157.0
2023-07-12 12:30:00,106.27,106.47,106.13,106.38,306326.0,99.1626,99.3492,99.032,99.2653,306326.0
2023-07-12 13:00:00,106.38,106.5,106.3,106.46,229863.0,99.2653,99.3772,99.1906,99.3399,229863.0
2023-07-12 13:30:00,106.46,106.58,106.38,106.41,264972.0,99.3399,99.4519,99.2653,99.2933,264972.0
2023-07-12 14:00:00,106.43,106.86,106.41,106.84,362417.0,99.3119,99.7132,99.2933,99.6945,362417.0
2023-07-12 14:30:00,106.83,106.84,106.56,106.63,350742.0,99.6852,99.6945,99.4332,99.4985,350742.0
2023-07-12 15:00:00,106.63,106.65,106.27,106.41,371945.0,99.4985,99.5172,99.1626,99.2933,371945.0
2023-07-12 15:30:00,106.41,106.57,106.37,106.52,1258348.0,99.2933,99.4426,99.2559,99.3959,1258348.0
2023-07-13 09:30:00,105.97,106.23,104.51,104.81,2984991.0,98.8827,99.1253,97.5203,97.8003,2984991.0
2023-07-13 10:00:00,104.83,105.32,104.41,104.97,2680997.0,97.8189,98.2762,97.427,97.9496,2680997.0
2023-07-13 10:30:00,104.98,105.53,104.89,105.39,1365018.0,97.9589,98.4721,97.8749,98.3415,1365018.0
2023-07-13 11:00:00,105.39,105.44,104.23,104.31,1225343.0,98.3415,98.3881,97.2591,97.3337,1225343.0
2023-07-13 11:30:00,104.33,104.43,103.98,104.34,1204599.0,97.3524,97.4457,97.0258,97.3617,1204599.0
2023-07-13 12:00:00,104.33,104.45,104.0,104.01,781537.0,97.3524,97.4643,97.0444,97.0538,781537.0
2023-07-13 12:30:00,104.01,104.03,103.58,103.65,1125630.0,97.0538,97.0724,96.6525,96.7178,1125630.0
2023-07-13 13:00:00,103.65,103.69,103.32,103.54,965621.0,96.7178,96.7552,96.4099,96.6152,965621.0
2023-07-13 13:30:00,103.54,103.84,103.45,103.7,806279.0,96.6152,96.8951,96.5312,96.7645,806279.0
2023-07-13 14:00:00,103.7,104.12,103.66,104.09,898310.0,96.7645,97.1564,96.7272,97.1284,898310.0
2023-07-13 14:30:00,104.09,104.79,103.99,104.78,1221626.0,97.1284,97.7816,97.0351,97.7723,1221626.0
2023-07-13 15:00:00,104.78,104.84,104.39,104.52,1044272.0,97.7723,97.8283,97.4084,97.5297,1044272.0
2023-07-13 15:30:00,104.52,104.85,104.37,104.52,2712139.0,97.5297,97.8376,97.3897,97.5297,2712139.0
2023-07-14 09:30:00,104.05,104.05,102.48,102.56,2330023.0,97.0911,97.0911,95.6261,95.7007,2330023.0
2023-07-14 10:00:00,102.55,102.74,102.19,102.21,1240949.0,95.6914,95.8687,95.3555,95.3742,1240949.0
2023-07-14 10:30:00,102.2,102.6,101.9,102.59,1828804.0,95.3648,95.7381,95.0849,95.7287,1828804.0
2023-07-14 11:00:00,102.6,102.67,102.26,102.34,1107161.0,95.7381,95.8034,95.4208,95.4955,1107161.0
2023-07-14 11:30:00,102.33,102.35,101.88,102.09,981790.0,95.4861,95.5048,95.0662,95.2622,981790.0
2023-07-14 12:00:00,102.1,102.22,101.46,101.47,1570114.0,95.2715,95.3835,94.6743,94.6836,1570114.0
2023-07-14 12:30:00,101.47,101.51,101.09,101.09,1379189.0,94.6836,94.721,94.3291,94.3291,1379189.0
2023-07-14 13:00:00,101.09,101.16,100.53,100.72,1477729.0,94.3291,94.3944,93.8065,93.9838,1477729.0
2023-07-14 13:30:00,100.73,101.28,100.65,101.18,1234859.0,93.9931,94.5064,93.9185,94.413,1234859.0
2023-07-14 14:00:00,101.17,101.25,100.98,100.99,1177024.0,94.4037,94.4784,94.2264,94.2357,1177024.0
2023-07-14 14:30:00,101.0,101.1,100.9,100.97,968446.0,94.2451,94.3384,94.1518,94.2171,968446.0
2023-07-14 15:00:00,100.96,101.07,100.82,100.92,1138925.0,94.2078,94.3104,94.0771,94.1704,1138925.0
2023-07-14 15:30:00,100.92,101.06,100.72,100.96,3578836.0,94.1704,94.3011,93.9838,94.2078,3578836.0
2023-07-17 09:30:00,100.72,101.18,100.22,100.65,1598513.0,93.9838,94.413,93.5172,93.9185,1598513.0
2023-07-17 10:00:00,100.65,100.86,100.4,100.84,995661.0,93.9185,94.1144,93.6852,94.0958,995661.0
2023-07-17 10:30:00,100.85,101.19,100.81,100.97,906221.0,94.1051,94.4224,94.0678,94.2171,906221.0
2023-07-17 11:00:00,100.97,101.2,100.8,100.82,769824.0,94.2171,94.4317,94.0585,94.0771,769824.0
2023-07-17 11:30:00,100.81,100.83,100.32,100.38,641199.0,94.0678,94.0864,93.6106,93.6665,641199.0
2023-07-17 12:00:00,100.39,100.66,100.37,100.51,562487.0,93.6759,93.9278,93.6572,93.7878,562487.0
2023-07-17 12:30:00,100.51,100.85,100.46,100.85,476540.0,93.7878,94.1051,93.7412,94.1051,476540.0
2023-07-17 13:00:00,100.85,101.12,100.73,101.09,528888.0,94.1051,94.3571,93.9931,94.3291,528888.0
2023-07-17 13:30:00,101.1,101.39,101.09,101.27,546388.0,94.3384,94.609,94.3291,94.497,546388.0
2023-07-17 14:00:00,101.26,101.57,101.16,101.52,641173.0,94.4877,94.777,94.3944,94.7303,641173.0
2023-07-17 14:30:00,101.51,101.59,101.35,101.46,663165.0,94.721,94.7956,94.5717,94.6743,663165.0
2023-07-17 15:00:00,101.47,101.62,101.36,101.57,663501.0,94.6836,94.8236,94.581,94.777,663501.0
2023-07-17 15:30:00,101.58,101.67,101.36,101.37,1797546.0,94.7863,94.8703,94.581,94.5903,1797546.0
2023-07-18 09:30:00,100.92,101.81,100.34,101.68,2031885.0,94.1704,95.0009,93.6292,94.8796,2031885.0
2023-07-18 10:00:00,101.7,102.04,101.5,101.72,913833.0,94.8983,95.2155,94.7116,94.9169,913833.0
2023-07-18 10:30:00,101.72,102.07,101.61,101.89,884813.0,94.9169,95.2435,94.8143,95.0756,884813.0
2023-07-18 11:00:00,101.9,102.2,101.74,102.13,822754.0,95.0849,95.3648,94.9356,95.2995,822754.0
2023-07-18 11:30:00,102.14,102.15,101.57,101.66,871438.0,95.3088,95.3182,94.777,94.8609,871438.0
2023-07-18 12:00:00,101.66,101.69,101.26,101.48,1086530.0,94.8609,94.8889,94.4877,94.693,1086530.0
2023-07-18 12:30:00,101.47,101.51,101.15,101.18,1019435.0,94.6836,94.721,94.385,94.413,1019435.0
2023-07-18 13:00:00,101.18,101.44,101.07,101.31,856480.0,94.413,94.6557,94.3104,94.5343,856480.0
2023-07-18 13:30:00,101.31,101.52,101.28,101.32,798936.0,94.5343,94.7303,94.5064,94.5437,798936.0
2023-07-18 14:00:00,101.31,101.48,101.15,101.18,891502.0,94.5343,94.693,94.385,94.413,891502.0
2023-07-18 14:30:00,101.18,101.29,101.01,101.02,755894.0,94.413,94.5157,94.2544,94.2637,755894.0
2023-07-18 15:00:00,101.02,101.3,101.01,101.2,1490137.0,94.2637,94.525,94.2544,94.4317,1490137.0
2023-07-18 15:30:00,101.2,101.29,100.8,100.92,3878423.0,94.4317,94.5157,94.0585,94.1704,3878423.0
2023-07-19 09:30:00,101.05,102.34,100.8,102.22,1491493.0,94.2917,95.4955,94.0585,95.3835,1491493.0
2023-07-19 10:00:00,102.2,102.4,102.05,102.21,1243138.0,95.3648,95.5514,95.2249,95.3742,1243138.0
2023-07-19 10:30:00,102.2,102.31,101.8,102.06,791711.0,95.3648,95.4675,94.9916,95.2342,791711.0
2023-07-19 11:00:00,102.06,102.33,101.95,102.27,822435.0,95.2342,95.4861,95.1315,95.4301,822435.0
2023-07-19 11:30:00,102.27,102.33,102.14,102.23,667093.0,95.4301,95.4861,95.3088,95.3928,667093.0
2023-07-19 12:00:00,102.22,102.22,101.75,101.77,568906.0,95.3835,95.3835,94.9449,94.9636,568906.0
2023-07-19 12:30:00,101.77,101.79,101.53,101.79,567940.0,94.9636,94.9822,94.7396,94.9822,567940.0
2023-07-19 13:00:00,101.79,101.85,101.63,101.81,589389.0,94.9822,95.0382,94.8329,95.0009,589389.0
2023-07-19 13:30:00,101.81,101.84,101.58,101.69,382055.0,95.0009,95.0289,94.7863,94.8889,382055.0
2023-07-19 14:00:00,101.68,101.72,101.54,101.64,432046.0,94.8796,94.9169,94.749,94.8423,432046.0
2023-07-19 14:30:00,101.65,101.92,101.63,101.87,432240.0,94.8516,95.1035,94.8329,95.0569,432240.0
2023-07-19 15:00:00,101.87,101.94,101.78,101.87,480375.0,95.0569,95.1222,94.9729,95.0569,480375.0
2023-07-19 15:30:00,101.87,101.92,101.57,101.61,1859462.0,95.0569,95.1035,94.777,94.8143,1859462.0
2023-07-20 09:30:00,102.54,103.16,102.4,102.97,1514684.0,95.6821,96.2606,95.5514,96.0833,1514684.0
2023-07-20 10:00:00,102.96,103.1,102.6,102.8,719052.0,96.074,96.2046,95.7381,95.9247,719052.0
2023-07-20 10:30:00,102.79,103.43,102.72,103.42,772930.0,95.9154,96.5126,95.85,96.5032,772930.0
2023-07-20 11:00:00,103.41,103.52,102.87,102.89,581265.0,96.4939,96.5965,95.99,96.0087,581265.0
2023-07-20 11:30:00,102.9,102.94,102.36,102.73,576300.0,96.018,96.0553,95.5141,95.8594,576300.0
2023-07-20 12:00:00,102.74,103.06,102.68,102.99,418870.0,95.8687,96.1673,95.8127,96.102,418870.0
2023-07-20 12:30:00,102.99,103.13,102.87,103.01,440138.0,96.102,96.2326,95.99,96.1206,440138.0
2023-07-20 13:00:00,103.02,103.11,102.92,102.99,328864.0,96.13,96.214,96.0367,96.102,328864.0
2023-07-20 13:30:00,102.99,103.31,102.96,103.31,502091.0,96.102,96.4006,96.074,96.4006,502091.0
2023-07-20 14:00:00,103.31,103.45,103.26,103.42,610892.0,96.4006,96.5312,96.3539,96.5032,610892.0
2023-07-20 14:30:00,103.41,103.65,103.41,103.59,612277.0,96.4939,96.7178,96.4939,96.6619,612277.0
2023-07-20 15:00:00,103.59,103.66,103.33,103.35,590725.0,96.6619,96.7272,96.4192,96.4379,590725.0
2023-07-20 15:30:00,103.35,103.48,103.25,103.4,1454206.0,96.4379,96.5592,96.3446,96.4846,1454206.0
2023-07-21 09:30:00,104.16,104.38,103.26,103.57,1901402.0,97.1937,97.399,96.3539,96.6432,1901402.0
2023-07-21 10:00:00,103.59,104.05,103.53,103.87,777140.0,96.6619,97.0911,96.6059,96.9231,777140.0
2023-07-21 10:30:00,103.89,104.02,103.7,103.77,662242.0,96.9418,97.0631,96.7645,96.8298,662242.0
2023-07-21 11:00:00,103.78,103.99,103.72,103.96,429037.0,96.8392,97.0351,96.7832,97.0071,429037.0
2023-07-21 11:30:00,103.97,104.05,103.71,103.72,620080.0,97.0164,97.0911,96.7738,96.7832,620080.0
2023-07-21 12:00:00,103.72,103.91,103.47,103.84,818369.0,96.7832,96.9605,96.5499,96.8951,818369.0
2023-07-21 12:30:00,103.84,103.84,103.32,103.48,504653.0,96.8951,96.8951,96.4099,96.5592,504653.0
2023-07-21 13:00:00,103.49,103.66,103.45,103.5,456461.0,96.5685,96.7272,96.5312,96.5779,456461.0
2023-07-21 13:30:00,103.5,103.54,103.31,103.35,482739.0,96.5779,96.6152,96.4006,96.4379,482739.0
2023-07-21 14:00:00,103.36,103.52,103.34,103.51,440167.0,96.4472,96.5965,96.4286,96.5872,440167.0
2023-07-21 14:30:00,103.51,103.83,103.47,103.78,593341.0,96.5872,96.8858,96.5499,96.8392,593341.0
2023-07-21 15:00:00,103.79,103.81,103.58,103.73,517204.0,96.8485,96.8671,96.6525,96.7925,517204.0
2023-07-21 15:30:00,103.73,104.0,103.64,103.9,1679202.0,96.7925,97.0444,96.7085,96.9511,1679202.0
2023-07-24 09:30:00,104.36,105.42,103.96,105.35,1877384.0,97.3804,98.3695,97.0071,98.3041,1877384.0
2023-07-24 10:00:00,105.34,105.87,105.1,105.2,1287102.0,98.2948,98.7894,98.0709,98.1642,1287102.0
2023-07-24 10:30:00,105.18,105.73,105.09,105.71,832086.0,98.1455,98.6587,98.0615,98.6401,832086.0
2023-07-24 11:00:00,105.7,106.16,105.67,106.06,914263.0,98.6307,99.06,98.6027,98.9667,914263.0
2023-07-24 11:30:00,106.05,106.13,105.81,105.95,489443.0,98.9573,99.032,98.7334,98.864,489443.0
2023-07-24 12:00:00,105.95,105.98,105.67,105.81,540706.0,98.864,98.892,98.6027,98.7334,540706.0
2023-07-24 12:30:00,105.81,105.99,105.78,105.91,549155.0,98.7334,98.9013,98.7054,98.8267,549155.0
2023-07-24 13:00:00,105.9,105.91,105.7,105.87,517046.0,98.8174,98.8267,98.6307,98.7894,517046.0
2023-07-24 13:30:00,105.88,105.98,105.75,105.85,428904.0,98.7987,98.892,98.6774,98.7707,428904.0
2023-07-24 14:00:00,105.86,105.89,105.58,105.63,426619.0,98.78,98.808,98.5188,98.5654,426619.0
2023-07-24 14:30:00,105.64,105.67,105.41,105.47,459985.0,98.5748,98.6027,98.3601,98.4161,459985.0
2023-07-24 15:00:00,105.48,105.48,105.17,105.23,515427.0,98.4255,98.4255,98.1362,98.1922,515427.0
2023-07-24 15:30:00,105.23,105.65,105.18,105.53,1303612.0,98.1922,98.5841,98.1455,98.4721,1303612.0
2023-07-25 09:30:00,105.06,105.48,104.54,104.71,930651.0,98.0335,98.4255,97.5483,97.707,930651.0
2023-07-25 10:00:00,104.72,105.37,104.69,105.19,695094.0,97.7163,98.3228,97.6883,98.1548,695094.0
2023-07-25 10:30:00,105.2,105.38,104.99,105.2,586504.0,98.1642,98.3321,97.9682,98.1642,586504.0
2023-07-25 11:00:00,105.2,105.38,105.17,105.22,411824.0,98.1642,98.3321,98.1362,98.1828,411824.0
2023-07-25 11:30:00,105.24,105.7,105.24,105.54,389192.0,98.2015,98.6307,98.2015,98.4814,389192.0
2023-07-25 12:00:00,105.54,105.56,105.37,105.46,276486.0,98.4814,98.5001,98.3228,98.4068,276486.0
2023-07-25 12:30:00,105.46,105.75,105.41,105.73,367516.0,98.4068,98.6774,98.3601,98.6587,367516.0
2023-07-25 13:00:00,105.73,105.82,105.63,105.7,377836.0,98.6587,98.7427,98.5654,98.6307,377836.0
2023-07-25 13:30:00,105.72,105.91,105.69,105.88,268546.0,98.6494,98.8267,98.6214,98.7987,268546.0
2023-07-25 14:00:00,105.88,106.04,105.83,105.96,382134.0,98.7987,98.948,98.752,98.8734,382134.0
2023-07-25 14:30:00,105.96,106.08,105.81,105.89,546361.0,98.8734,98.9853,98.7334,98.808,546361.0
2023-07-25 15:00:00,105.89,106.04,105.86,106.03,461366.0,98.808,98.948,98.78,98.9387,461366.0
2023-07-25 15:30:00,106.02,106.1,105.67,105.69,1877225.0,98.9293,99.004,98.6027,98.6214,1877225.0
2023-07-26 09:30:00,105.11,105.64,104.73,104.99,1167502.0,98.0802,98.5748,97.7256,97.9682,1167502.0
2023-07-26 10:00:00,104.98,105.06,104.72,105.01,805913.0,97.9589,98.0335,97.7163,97.9869,805913.0
2023-07-26 10:30:00,105.02,105.09,104.63,105.04,602242.0,97.9962,98.0615,97.6323,98.0149,602242.0
2023-07-26 11:00:00,105.05,105.14,104.81,104.82,498449.0,98.0242,98.1082,97.8003,97.8096,498449.0
2023-07-26 11:30:00,104.81,105.02,104.7,104.94,352588.0,97.8003,97.9962,97.6976,97.9216,352588.0
2023-07-26 12:00:00,104.92,105.01,104.83,104.92,273904.0,97.9029,97.9869,97.8189,97.9029,273904.0
2023-07-26 12:30:00,104.91,104.92,104.7,104.83,253509.0,97.8936,97.9029,97.6976,97.8189,253509.0
2023-07-26 13:00:00,104.83,104.93,104.79,104.83,514263.0,97.8189,97.9122,97.7816,97.8189,514263.0
2023-07-26 13:30:00,104.84,105.19,104.81,105.07,447913.0,97.8283,98.1548,97.8003,98.0429,447913.0
2023-07-26 14:00:00,105.07,105.24,104.89,105.0,519562.0,98.0429,98.2015,97.8749,97.9776,519562.0
2023-07-26 14:30:00,104.99,105.72,104.95,105.38,746986.0,97.9682,98.6494,97.9309,98.3321,746986.0
2023-07-26 15:00:00,105.39,105.41,104.75,105.01,603996.0,98.3415,98.3601,97.7443,97.9869,603996.0
2023-07-26 15:30:00,105.0,105.18,104.9,105.12,1515428.0,97.9776,98.1455,97.8842,98.0895,1515428.0
2023-07-27 09:30:00,106.0,106.25,104.74,105.32,1528098.0,98.9107,99.144,97.7349,98.2762,1528098.0
2023-07-27 10:00:00,105.31,105.77,105.2,105.73,812729.0,98.2668,98.6961,98.1642,98.6587,812729.0
2023-07-27 10:30:00,105.74,106.05,105.65,105.84,777876.0,98.6681,98.9573,98.5841,98.7614,777876.0
2023-07-27 11:00:00,105.86,106.04,105.7,105.78,562223.0,98.78,98.948,98.6307,98.7054,562223.0
2023-07-27 11:30:00,105.78,106.23,105.77,106.23,555736.0,98.7054,99.1253,98.6961,99.1253,555736.0
2023-07-27 12:00:00,106.22,106.45,106.1,106.43,578252.0,99.116,99.3306,99.004,99.3119,578252.0
2023-07-27 12:30:00,106.42,106.99,106.42,106.98,834032.0,99.3026,99.8345,99.3026,99.8251,834032.0
2023-07-27 13:00:00,106.98,106.99,106.3,106.39,789703.0,99.8251,99.8345,99.1906,99.2746,789703.0
2023-07-27 13:30:00,106.38,106.4,106.03,106.05,750123.0,99.2653,99.2839,98.9387,98.9573,750123.0
2023-07-27 14:00:00,106.06,106.06,105.49,105.63,868647.0,98.9667,98.9667,98.4348,98.5654,868647.0
2023-07-27 14:30:00,105.64,105.8,105.5,105.69,537407.0,98.5748,98.7241,98.4441,98.6214,537407.0
2023-07-27 15:00:00,105.68,105.78,105.27,105.28,739506.0,98.6121,98.7054,98.2295,98.2388,739506.0
2023-07-27 15:30:00,105.29,105.54,105.12,105.42,1940750.0,98.2482,98.4814,98.0895,98.3695,1940750.0
2023-07-28 09:30:00,105.11,105.16,102.32,104.12,2449612.0,98.0802,98.1269,95.4768,97.1564,2449612.0
2023-07-28 10:00:00,104.12,104.36,103.3,103.67,1092039.0,97.1564,97.3804,96.3913,96.7365,1092039.0
2023-07-28 10:30:00,103.68,103.7,103.31,103.53,815928.0,96.7458,96.7645,96.4006,96.6059,815928.0
2023-07-28 11:00:00,103.52,103.87,103.03,103.87,903639.0,96.5965,96.9231,96.1393,96.9231,903639.0
2023-07-28 11:30:00,103.86,104.05,103.46,103.6,719096.0,96.9138,97.0911,96.5406,96.6712,719096.0
2023-07-28 12:00:00,103.58,103.67,103.17,103.66,551187.0,96.6525,96.7365,96.2699,96.7272,551187.0
2023-07-28 12:30:00,103.65,103.9,103.52,103.58,501010.0,96.7178,96.9511,96.5965,96.6525,501010.0
2023-07-28 13:00:00,103.57,103.72,103.47,103.63,369431.0,96.6432,96.7832,96.5499,96.6992,369431.0
2023-07-28 13:30:00,103.62,103.76,103.48,103.76,393361.0,96.6899,96.8205,96.5592,96.8205,393361.0
2023-07-28 14:00:00,103.77,103.85,103.67,103.75,582913.0,96.8298,96.9045,96.7365,96.8112,582913.0
2023-07-28 14:30:00,103.75,103.97,103.51,103.95,689498.0,96.8112,97.0164,96.5872,96.9978,689498.0
2023-07-28 15:00:00,103.95,104.12,103.8,104.05,587273.0,96.9978,97.1564,96.8578,97.0911,587273.0
2023-07-28 15:30:00,104.04,104.32,103.88,104.13,1878919.0,97.0818,97.343,96.9325,97.1657,1878919.0
2023-07-31 09:30:00,105.19,107.08,105.19,106.54,2697366.0,98.1548,99.9184,98.1548,99.4146,2697366.0
2023-07-31 10:00:00,106.55,107.34,106.54,106.84,1533678.0,99.4239,100.1611,99.4146,99.6945,1533678.0
2023-07-31 10:30:00,106.83,107.86,106.77,107.33,1283555.0,99.6852,100.6463,99.6292,100.1517,1283555.0
2023-07-31 11:00:00,107.32,107.49,107.01,107.43,593934.0,100.1424,100.301,99.8531,100.245,593934.0
2023-07-31 11:30:00,107.43,107.65,107.21,107.25,656529.0,100.245,100.4503,100.0398,100.0771,656529.0
2023-07-31 12:00:00,107.25,107.72,107.23,107.62,624035.0,100.0771,100.5156,100.0584,100.4223,624035.0
2023-07-31 12:30:00,107.61,107.62,107.14,107.29,633283.0,100.413,100.4223,99.9744,100.1144,633283.0
2023-07-31 13:00:00,107.29,107.29,106.92,107.03,618550.0,100.1144,100.1144,99.7691,99.8718,618550.0
2023-07-31 13:30:00,107.04,107.4,106.99,107.09,1463600.0,99.8811,100.217,99.8345,99.9278,1463600.0
2023-07-31 14:00:00,107.09,107.18,106.96,107.16,643384.0,99.9278,100.0118,99.8065,99.9931,643384.0
2023-07-31 14:30:00,107.16,107.32,107.08,107.2,621062.0,99.9931,100.1424,99.9184,100.0304,621062.0
2023-07-31 15:00:00,107.19,107.26,107.0,107.1,730650.0,100.0211,100.0864,99.8438,99.9371,730650.0
2023-07-31 15:30:00,107.1,107.24,106.73,107.24,2773698.0,99.9371,100.0677,99.5919,100.0677,2773698.0
2023-08-01 09:30:00,106.95,107.32,106.54,106.68,1069397.0,99.7971,100.1424,99.4146,99.5452,1069397.0
2023-08-01 10:00:00,106.68,106.95,106.11,106.16,954280.0,99.5452,99.7971,99.0133,99.06,954280.0
2023-08-01 10:30:00,106.15,106.22,105.64,105.95,658038.0,99.0506,99.116,98.5748,98.864,658038.0
2023-08-01 11:00:00,105.96,106.01,105.69,105.86,529426.0,98.8734,98.92,98.6214,98.78,529426.0
2023-08-01 11:30:00,105.84,105.97,105.53,105.75,447708.0,98.7614,98.8827,98.4721,98.6774,447708.0
2023-08-01 12:00:00,105.76,105.93,105.68,105.86,312018.0,98.6867,98.8454,98.6121,98.78,312018.0
2023-08-01 12:30:00,105.85,106.34,105.84,106.05,447573.0,98.7707,99.2279,98.7614,98.9573,447573.0
2023-08-01 13:00:00,106.06,106.31,106.01,106.31,304159.0,98.9667,99.1999,98.92,99.1999,304159.0
2023-08-01 13:30:00,106.31,106.4,106.24,106.36,311602.0,99.1999,99.2839,99.1346,99.2466,311602.0
2023-08-01 14:00:00,106.35,106.47,106.26,106.29,587825.0,99.2373,99.3492,99.1533,99.1813,587825.0
2023-08-01 14:30:00,106.29,106.3,106.17,106.22,352822.0,99.1813,99.1906,99.0693,99.116,352822.0
2023-08-01 15:00:00,106.22,106.49,106.16,106.43,415134.0,99.116,99.3679,99.06,99.3119,415134.0
2023-08-01 15:30:00,106.43,106.64,106.26,106.6,1144265.0,99.3119,99.5079,99.1533,99.4705,1144265.0
2023-08-02 09:30:00,106.26,106.38,105.25,105.72,1032730.0,99.1533,99.2653,98.2108,98.6494,1032730.0
2023-08-02 10:00:00,105.72,106.12,105.38,106.06,730692.0,98.6494,99.0227,98.3321,98.9667,730692.0
2023-08-02 10:30:00,106.05,106.37,104.67,104.68,973212.0,98.9573,99.2559,97.6696,97.679,973212.0
2023-08-02 11:00:00,104.68,105.23,104.65,105.04,543299.0,97.679,98.1922,97.651,98.0149,543299.0
2023-08-02 11:30:00,105.02,105.1,104.57,104.66,499973.0,97.9962,98.0709,97.5763,97.6603,499973.0
2023-08-02 12:00:00,104.66,104.84,104.59,104.69,495531.0,97.6603,97.8283,97.595,97.6883,495531.0
2023-08-02 12:30:00,104.68,104.87,104.57,104.77,326824.0,97.679,97.8563,97.5763,97.7629,326824.0
2023-08-02 13:00:00,104.77,104.92,104.57,104.92,314178.0,97.7629,97.9029,97.5763,97.9029,314178.0
2023-08-02 13:30:00,104.92,104.98,104.72,104.83,337389.0,97.9029,97.9589,97.7163,97.8189,337389.0
2023-08-02 14:00:00,104.83,105.16,104.83,105.04,555063.0,97.8189,98.1269,97.8189,98.0149,555063.0
2023-08-02 14:30:00,105.03,105.15,104.91,105.02,352527.0,98.0056,98.1175,97.8936,97.9962,352527.0
2023-08-02 15:00:00,105.02,105.29,105.01,105.06,400664.0,97.9962,98.2482,97.9869,98.0335,400664.0
2023-08-02 15:30:00,105.06,105.48,104.98,105.28,1371189.0,98.0335,98.4255,97.9589,98.2388,1371189.0
2023-08-03 09:30:00,105.89,106.41,105.3,105.91,1524459.0,98.808,99.2933,98.2575,98.8267,1524459.0
2023-08-03 10:00:00,105.89,106.12,105.52,105.8,830870.0,98.808,99.0227,98.4628,98.7241,830870.0
2023-08-03 10:30:00,105.8,106.59,105.59,106.46,787545.0,98.7241,99.4612,98.5281,99.3399,787545.0
2023-08-03 11:00:00,106.46,107.09,106.4,106.95,753481.0,99.3399,99.9278,99.2839,99.7971,753481.0
2023-08-03 11:30:00,106.95,107.31,106.88,107.14,726982.0,99.7971,100.1331,99.7318,99.9744,726982.0
2023-08-03 12:00:00,107.13,107.48,107.08,107.4,658571.0,99.9651,100.2917,99.9184,100.217,658571.0
2023-08-03 12:30:00,107.4,107.69,107.25,107.54,684818.0,100.217,100.4876,100.0771,100.3477,684818.0
2023-08-03 13:00:00,107.54,107.88,107.52,107.8,570024.0,100.3477,100.6649,100.329,100.5903,570024.0
2023-08-03 13:30:00,107.8,107.85,107.52,107.53,535639.0,100.5903,100.6369,100.329,100.3383,535639.0
2023-08-03 14:00:00,107.53,107.63,107.42,107.54,594933.0,100.3383,100.4317,100.2357,100.3477,594933.0
2023-08-03 14:30:00,107.53,107.55,107.33,107.49,349355.0,100.3383,100.357,100.1517,100.301,349355.0
2023-08-03 15:00:00,107.49,107.55,107.2,107.29,407937.0,100.301,100.357,100.0304,100.1144,407937.0
2023-08-03 15:30:00,107.29,107.54,107.11,107.12,1560680.0,100.1144,100.3477,99.9464,99.9558,1560680.0
2023-08-04 09:30:00,107.96,109.24,107.83,108.44,1811294.0,100.7396,101.934,100.6183,101.1875,1811294.0
2023-08-04 10:00:00,108.44,108.72,108.12,108.7,794238.0,101.1875,101.4488,100.8889,101.4301,794238.0
2023-08-04 10:30:00,108.72,109.16,108.71,108.94,739449.0,101.4488,101.8593,101.4394,101.654,739449.0
2023-08-04 11:00:00,108.95,108.98,108.6,108.84,707718.0,101.6634,101.6914,101.3368,101.5607,707718.0
2023-08-04 11:30:00,108.84,109.11,108.83,108.98,549046.0,101.5607,101.8127,101.5514,101.6914,549046.0
2023-08-04 12:00:00,108.98,109.06,108.82,109.0,402957.0,101.6914,101.766,101.5421,101.71,402957.0
2023-08-04 12:30:00,108.99,109.1,108.85,109.0,395491.0,101.7007,101.8033,101.5701,101.71,395491.0
2023-08-04 13:00:00,108.99,109.0,108.5,108.59,538358.0,101.7007,101.71,101.2435,101.3275,538358.0
2023-08-04 13:30:00,108.6,108.69,108.33,108.4,505479.0,101.3368,101.4208,101.0848,101.1502,505479.0
2023-08-04 14:00:00,108.41,108.42,107.7,107.82,696906.0,101.1595,101.1688,100.497,100.609,696906.0
2023-08-04 14:30:00,107.82,107.86,107.43,107.56,553570.0,100.609,100.6463,100.245,100.3663,553570.0
2023-08-04 15:00:00,107.56,107.79,107.43,107.76,625369.0,100.3663,100.581,100.245,100.553,625369.0
2023-08-04 15:30:00,107.76,107.8,107.33,107.44,1431232.0,100.553,100.5903,100.1517,100.2544,1431232.0
2023-08-07 09:30:00,107.9,108.42,106.89,106.94,1074101.0,100.6836,101.1688,99.7412,99.7878,1074101.0
2023-08-07 10:00:00,106.95,107.14,106.67,107.03,922062.0,99.7971,99.9744,99.5359,99.8718,922062.0
2023-08-07 10:30:00,107.02,107.02,106.5,106.78,780371.0,99.8625,99.8625,99.3772,99.6385,780371.0
2023-08-07 11:00:00,106.78,107.2,106.65,106.98,625400.0,99.6385,100.0304,99.5172,99.8251,625400.0
2023-08-07 11:30:00,106.98,107.2,106.63,107.06,626174.0,99.8251,100.0304,99.4985,99.8998,626174.0
2023-08-07 12:00:00,107.05,107.23,106.96,106.99,364055.0,99.8905,100.0584,99.8065,99.8345,364055.0
2023-08-07 12:30:00,106.99,107.11,106.88,107.09,389111.0,99.8345,99.9464,99.7318,99.9278,389111.0
2023-08-07 13:00:00,107.08,107.15,106.96,107.0,294659.0,99.9184,99.9838,99.8065,99.8438,294659.0
2023-08-07 13:30:00,107.0,107.14,106.97,107.05,330161.0,99.8438,99.9744,99.8158,99.8905,330161.0
2023-08-07 14:00:00,107.06,107.13,106.63,106.7,309853.0,99.8998,99.9651,99.4985,99.5639,309853.0
2023-08-07 14:30:00,106.7,106.92,106.69,106.9,308413.0,99.5639,99.7691,99.5545,99.7505,308413.0
2023-08-07 15:00:00,106.9,107.07,106.85,107.04,500678.0,99.7505,99.9091,99.7038,99.8811,500678.0
2023-08-07 15:30:00,107.04,107.28,107.01,107.2,1352555.0,99.8811,100.1051,99.8531,100.0304,1352555.0
2023-08-08 09:30:00,106.04,106.04,104.83,105.64,1374877.0,98.948,98.948,97.8189,98.5748,1374877.0
2023-08-08 10:00:00,105.62,106.09,105.62,106.02,686368.0,98.5561,98.9947,98.5561,98.9293,686368.0
2023-08-08 10:30:00,106.01,106.43,105.76,106.4,561743.0,98.92,99.3119,98.6867,99.2839,561743.0
2023-08-08 11:00:00,106.39,106.59,106.11,106.5,561571.0,99.2746,99.4612,99.0133,99.3772,561571.0
2023-08-08 11:30:00,106.5,106.76,106.47,106.71,447542.0,99.3772,99.6198,99.3492,99.5732,447542.0
2023-08-08 12:00:00,106.7,107.19,106.68,107.07,540176.0,99.5639,100.0211,99.5452,99.9091,540176.0
2023-08-08 12:30:00,107.08,107.24,106.74,106.77,400879.0,99.9184,100.0677,99.6012,99.6292,400879.0
2023-08-08 13:00:00,106.76,107.02,106.72,107.0,382003.0,99.6198,99.8625,99.5825,99.8438,382003.0
2023-08-08 13:30:00,107.0,107.26,107.0,107.15,472477.0,99.8438,100.0864,99.8438,99.9838,472477.0
2023-08-08 14:00:00,107.15,107.25,106.95,107.21,393887.0,99.9838,100.0771,99.7971,100.0398,393887.0
2023-08-08 14:30:00,107.22,107.48,107.14,107.36,407812.0,100.0491,100.2917,99.9744,100.1797,407812.0
2023-08-08 15:00:00,107.36,107.72,107.33,107.64,597880.0,100.1797,100.5156,100.1517,100.441,597880.0
2023-08-08 15:30:00,107.64,107.75,107.47,107.72,1193320.0,100.441,100.5436,100.2824,100.5156,1193320.0
2023-08-09 09:30:00,108.71,109.58,108.31,109.56,1716776.0,101.4394,102.2512,101.0662,102.2326,1716776.0
2023-08-09 10:00:00,109.56,109.82,109.08,109.66,1032131.0,102.2326,102.4752,101.7847,102.3259,1032131.0
2023-08-09 10:30:00,109.65,110.16,109.57,109.68,1466904.0,102.3166,102.7925,102.2419,102.3446,1466904.0
2023-08-09 11:00:00,109.68,110.13,109.54,109.67,959207.0,102.3446,102.7645,102.2139,102.3352,959207.0
2023-08-09 11:30:00,109.68,110.03,109.03,109.28,785706.0,102.3446,102.6711,101.738,101.9713,785706.0
2023-08-09 12:00:00,109.28,109.37,108.87,109.02,656040.0,101.9713,102.0553,101.5887,101.7287,656040.0
2023-08-09 12:30:00,109.02,109.55,108.89,109.48,492735.0,101.7287,102.2233,101.6074,102.1579,492735.0
2023-08-09 13:00:00,109.49,109.66,109.45,109.59,474430.0,102.1673,102.3259,102.1299,102.2606,474430.0
2023-08-09 13:30:00,109.59,109.77,109.58,109.67,447182.0,102.2606,102.4285,102.2512,102.3352,447182.0
2023-08-09 14:00:00,109.67,110.08,109.56,110.02,654559.0,102.3352,102.7178,102.2326,102.6618,654559.0
2023-08-09 14:30:00,110.03,110.2,109.91,110.14,735713.0,102.6711,102.8298,102.5592,102.7738,735713.0
2023-08-09 15:00:00,110.15,110.38,110.06,110.34,1470796.0,102.7831,102.9977,102.6991,102.9604,1470796.0
2023-08-09 15:30:00,110.35,110.42,109.45,109.56,2281105.0,102.9697,103.0351,102.1299,102.2326,2281105.0
2023-08-10 09:30:00,110.19,111.58,110.13,111.45,1903665.0,102.8204,104.1175,102.7645,103.9962,1903665.0
2023-08-10 10:00:00,111.48,111.63,110.91,111.38,1037822.0,104.0242,104.1641,103.4923,103.9309,1037822.0
2023-08-10 10:30:00,111.37,111.38,110.43,110.81,1188108.0,103.9215,103.9309,103.0444,103.399,1188108.0
2023-08-10 11:00:00,110.81,110.82,110.35,110.48,833590.0,103.399,103.4083,102.9697,103.0911,833590.0
2023-08-10 11:30:00,110.48,110.6,110.22,110.5,554660.0,103.0911,103.203,102.8484,103.1097,554660.0
2023-08-10 12:00:00,110.5,110.8,110.26,110.33,730292.0,103.1097,103.3897,102.8858,102.9511,730292.0
2023-08-10 12:30:00,110.32,110.69,110.11,110.18,373422.0,102.9418,103.287,102.7458,102.8111,373422.0
2023-08-10 13:00:00,110.16,110.35,109.94,110.12,484095.0,102.7925,102.9697,102.5872,102.7551,484095.0
2023-08-10 13:30:00,110.12,110.12,109.6,109.64,549252.0,102.7551,102.7551,102.2699,102.3072,549252.0
2023-08-10 14:00:00,109.64,110.1,109.44,109.92,527700.0,102.3072,102.7365,102.1206,102.5685,527700.0
2023-08-10 14:30:00,109.92,110.39,109.86,110.33,403766.0,102.5685,103.0071,102.5125,102.9511,403766.0
2023-08-10 15:00:00,110.32,110.44,110.01,110.04,605344.0,102.9418,103.0537,102.6525,102.6805,605344.0
2023-08-10 15:30:00,110.04,110.28,109.89,110.13,1365504.0,102.6805,102.9044,102.5405,102.7645,1365504.0
2023-08-11 09:30:00,110.37,110.93,110.05,110.65,977952.0,102.9884,103.511,102.6898,103.2497,977952.0
2023-08-11 10:00:00,110.66,111.42,110.66,111.32,962464.0,103.259,103.9682,103.259,103.8749,962464.0
2023-08-11 10:30:00,111.33,111.65,111.27,111.5,854027.0,103.8842,104.1828,103.8282,104.0428,854027.0
2023-08-11 11:00:00,111.51,111.87,111.34,111.85,742543.0,104.0522,104.3881,103.8935,104.3694,742543.0
2023-08-11 11:30:00,111.85,111.97,111.57,111.9,801103.0,104.3694,104.4814,104.1082,104.4161,801103.0
2023-08-11 12:00:00,111.91,112.07,111.63,111.73,701414.0,104.4254,104.5747,104.1641,104.2575,701414.0
2023-08-11 12:30:00,111.74,111.89,111.5,111.55,447513.0,104.2668,104.4068,104.0428,104.0895,447513.0
2023-08-11 13:00:00,111.56,111.62,111.35,111.51,442774.0,104.0988,104.1548,103.9029,104.0522,442774.0
2023-08-11 13:30:00,111.52,111.6,111.37,111.53,472362.0,104.0615,104.1361,103.9215,104.0708,472362.0
2023-08-11 14:00:00,111.53,111.79,111.31,111.67,577558.0,104.0708,104.3134,103.8655,104.2015,577558.0
2023-08-11 14:30:00,111.67,111.84,111.64,111.71,467384.0,104.2015,104.3601,104.1735,104.2388,467384.0
2023-08-11 15:00:00,111.71,111.82,111.58,111.77,531936.0,104.2388,104.3414,104.1175,104.2948,531936.0
2023-08-11 15:30:00,111.77,111.84,111.54,111.84,1538919.0,104.2948,104.3601,104.0802,104.3601,1538919.0
2023-08-14 09:30:00,111.68,111.98,110.78,111.1,1538158.0,104.2108,104.4907,103.371,103.6696,1538158.0
2023-08-14 10:00:00,111.1,111.73,110.99,111.58,1025279.0,103.6696,104.2575,103.5669,104.1175,1025279.0
2023-08-14 10:30:00,111.59,111.72,111.23,111.29,583377.0,104.1268,104.2481,103.7909,103.8469,583377.0
2023-08-14 11:00:00,111.29,111.54,111.02,111.53,673979.0,103.8469,104.0802,103.5949,104.0708,673979.0
2023-08-14 11:30:00,111.55,111.59,111.35,111.38,312186.0,104.0895,104.1268,103.9029,103.9309,312186.0
2023-08-14 12:00:00,111.38,111.52,111.15,111.19,390633.0,103.9309,104.0615,103.7162,103.7536,390633.0
2023-08-14 12:30:00,111.19,111.44,111.08,111.41,356966.0,103.7536,103.9868,103.6509,103.9589,356966.0
2023-08-14 13:00:00,111.43,111.59,111.42,111.53,273120.0,103.9775,104.1268,103.9682,104.0708,273120.0
2023-08-14 13:30:00,111.52,111.61,111.28,111.48,361422.0,104.0615,104.1455,103.8375,104.0242,361422.0
2023-08-14 14:00:00,111.49,111.72,111.43,111.52,510417.0,104.0335,104.2481,103.9775,104.0615,510417.0
2023-08-14 14:30:00,111.52,111.63,111.45,111.58,430651.0,104.0615,104.1641,103.9962,104.1175,430651.0
2023-08-14 15:00:00,111.57,111.86,111.54,111.78,661017.0,104.1082,104.3788,104.0802,104.3041,661017.0
2023-08-14 15:30:00,111.78,111.92,111.66,111.92,1473228.0,104.3041,104.4347,104.1921,104.4347,1473228.0
2023-08-15 09:30:00,110.75,110.86,108.88,109.7,1879648.0,104.2125,104.316,102.4529,103.2244,1879648.0
2023-08-15 10:00:00,109.69,109.69,108.72,108.91,980082.0,103.215,103.215,102.3023,102.4811,980082.0
2023-08-15 10:30:00,108.91,109.13,108.63,108.86,695010.0,102.4811,102.6881,102.2176,102.434,695010.0
2023-08-15 11:00:00,108.88,109.13,108.72,108.98,556477.0,102.4529,102.6881,102.3023,102.5469,556477.0
2023-08-15 11:30:00,108.98,109.14,108.8,108.91,517208.0,102.5469,102.6975,102.3776,102.4811,517208.0
2023-08-15 12:00:00,108.93,108.96,108.53,108.61,522895.0,102.4999,102.5281,102.1235,102.1988,522895.0
2023-08-15 12:30:00,108.61,108.64,108.18,108.45,584521.0,102.1988,102.227,101.7942,102.0482,584521.0
2023-08-15 13:00:00,108.46,108.53,108.33,108.38,418761.0,102.0576,102.1235,101.9353,101.9824,418761.0
2023-08-15 13:30:00,108.38,108.39,107.98,108.18,687303.0,101.9824,101.9918,101.606,101.7942,687303.0
2023-08-15 14:00:00,108.2,108.52,108.17,108.5,412249.0,101.813,102.1141,101.7848,102.0953,412249.0
2023-08-15 14:30:00,108.51,108.71,108.5,108.55,371110.0,102.1047,102.2929,102.0953,102.1423,371110.0
2023-08-15 15:00:00,108.54,108.64,108.16,108.17,459391.0,102.1329,102.227,101.7754,101.7848,459391.0
2023-08-15 15:30:00,108.18,108.36,107.96,108.16,1446216.0,101.7942,101.9635,101.5872,101.7754,1446216.0
2023-08-16 09:30:00,108.28,109.33,108.2,108.67,1139657.0,101.8883,102.8763,101.813,102.2552,1139657.0
2023-08-16 10:00:00,108.67,108.73,108.34,108.51,558476.0,102.2552,102.3117,101.9447,102.1047,558476.0
2023-08-16 10:30:00,108.51,108.83,108.29,108.58,528759.0,102.1047,102.4058,101.8977,102.1706,528759.0
2023-08-16 11:00:00,108.59,108.67,108.21,108.27,631502.0,102.18,102.2552,101.8224,101.8789,631502.0
2023-08-16 11:30:00,108.27,108.36,107.94,107.98,526181.0,101.8789,101.9635,101.5683,101.606,526181.0
2023-08-16 12:00:00,107.97,108.24,107.77,107.81,390066.0,101.5966,101.8506,101.4084,101.446,390066.0
2023-08-16 12:30:00,107.81,107.93,107.47,107.55,370166.0,101.446,101.5589,101.1261,101.2014,370166.0
2023-08-16 13:00:00,107.53,107.59,107.01,107.06,640544.0,101.1825,101.239,100.6932,100.7403,640544.0
2023-08-16 13:30:00,107.05,107.53,106.98,107.47,402901.0,100.7309,101.1825,100.665,101.1261,402901.0
2023-08-16 14:00:00,107.47,107.62,107.08,107.43,460943.0,101.1261,101.2672,100.7591,101.0884,460943.0
2023-08-16 14:30:00,107.42,107.58,107.06,107.14,494015.0,101.079,101.2296,100.7403,100.8156,494015.0
2023-08-16 15:00:00,107.14,107.14,106.35,106.52,749161.0,100.8156,100.8156,100.0722,100.2322,749161.0
2023-08-16 15:30:00,106.52,106.79,106.27,106.34,1922139.0,100.2322,100.4862,99.9969,100.0628,1922139.0
2023-08-17 09:30:00,107.42,109.04,107.42,108.8,1391322.0,101.079,102.6034,101.079,102.3776,1391322.0
2023-08-17 10:00:00,108.8,109.59,108.71,109.53,1076439.0,102.3776,103.1209,102.2929,103.0645,1076439.0
2023-08-17 10:30:00,109.53,110.15,109.32,109.91,1137838.0,103.0645,103.6479,102.8669,103.4221,1137838.0
2023-08-17 11:00:00,109.91,110.01,109.58,109.65,1055789.0,103.4221,103.5161,103.1115,103.1774,1055789.0
2023-08-17 11:30:00,109.67,109.79,109.28,109.34,644178.0,103.1962,103.3091,102.8292,102.8857,644178.0
2023-08-17 12:00:00,109.35,109.75,109.31,109.59,579196.0,102.8951,103.2715,102.8575,103.1209,579196.0
2023-08-17 12:30:00,109.59,109.69,109.36,109.46,550733.0,103.1209,103.215,102.9045,102.9986,550733.0
2023-08-17 13:00:00,109.48,109.5,109.04,109.07,534231.0,103.0174,103.0363,102.6034,102.6316,534231.0
2023-08-17 13:30:00,109.06,109.09,108.85,109.0,721495.0,102.6222,102.6505,102.4246,102.5658,721495.0
2023-08-17 14:00:00,109.01,109.03,108.7,108.91,588926.0,102.5752,102.594,102.2835,102.4811,588926.0
2023-08-17 14:30:00,108.9,108.92,108.51,108.6,544393.0,102.4717,102.4905,102.1047,102.1894,544393.0
2023-08-17 15:00:00,108.59,108.7,108.26,108.51,762101.0,102.18,102.2835,101.8695,102.1047,762101.0
2023-08-17 15:30:00,108.52,108.54,108.24,108.39,2004257.0,102.1141,102.1329,101.8506,101.9918,2004257.0
2023-08-18 09:30:00,107.64,108.87,107.62,108.42,1466581.0,101.286,102.4434,101.2672,102.02,1466581.0
2023-08-18 10:00:00,108.41,108.86,108.22,108.36,762835.0,102.0106,102.434,101.8318,101.9635,762835.0
2023-08-18 10:30:00,108.35,109.03,108.25,109.0,760799.0,101.9541,102.594,101.86,102.5658,760799.0
2023-08-18 11:00:00,109.0,109.65,108.92,109.58,780868.0,102.5658,103.1774,102.4905,103.1115,780868.0
2023-08-18 11:30:00,109.57,109.84,109.5,109.8,746063.0,103.1021,103.3562,103.0363,103.3185,746063.0
2023-08-18 12:00:00,109.8,110.04,109.72,109.91,573356.0,103.3185,103.5444,103.2433,103.4221,573356.0
2023-08-18 12:30:00,109.92,110.2,109.87,110.17,557068.0,103.4315,103.6949,103.3844,103.6667,557068.0
2023-08-18 13:00:00,110.16,110.18,109.74,109.96,733487.0,103.6573,103.6761,103.2621,103.4691,733487.0
2023-08-18 13:30:00,109.95,110.04,109.77,109.95,432826.0,103.4597,103.5444,103.2903,103.4597,432826.0
2023-08-18 14:00:00,109.95,110.01,109.67,109.94,526666.0,103.4597,103.5161,103.1962,103.4503,526666.0
2023-08-18 14:30:00,109.92,110.06,109.67,109.68,521677.0,103.4315,103.5632,103.1962,103.2056,521677.0
2023-08-18 15:00:00,109.68,109.94,109.58,109.86,582231.0,103.2056,103.4503,103.1115,103.375,582231.0
2023-08-18 15:30:00,109.85,110.09,109.73,110.08,2046378.0,103.3656,103.5914,103.2527,103.582,2046378.0
2023-08-21 09:30:00,110.36,110.98,109.48,109.59,888507.0,103.8455,104.4289,103.0174,103.1209,888507.0
2023-08-21 10:00:00,109.61,109.74,108.45,108.65,714365.0,103.1398,103.2621,102.0482,102.2364,714365.0
2023-08-21 10:30:00,108.66,108.91,108.4,108.87,453853.0,102.2458,102.4811,102.0012,102.4434,453853.0
2023-08-21 11:00:00,108.89,109.0,108.72,108.87,408487.0,102.4623,102.5658,102.3023,102.4434,408487.0
2023-08-21 11:30:00,108.88,108.98,108.54,108.68,475523.0,102.4529,102.5469,102.1329,102.2647,475523.0
2023-08-21 12:00:00,108.68,108.79,108.58,108.66,323962.0,102.2647,102.3682,102.1706,102.2458,323962.0
2023-08-21 12:30:00,108.65,108.66,108.17,108.39,423073.0,102.2364,102.2458,101.7848,101.9918,423073.0
2023-08-21 13:00:00,108.39,108.44,108.14,108.41,368318.0,101.9918,102.0388,101.7565,102.0106,368318.0
2023-08-21 13:30:00,108.42,108.49,108.25,108.32,330439.0,102.02,102.0859,101.86,101.9259,330439.0
2023-08-21 14:00:00,108.37,108.58,108.32,108.51,335803.0,101.973,102.1706,101.9259,102.1047,335803.0
2023-08-21 14:30:00,108.52,108.86,108.5,108.78,412554.0,102.1141,102.434,102.0953,102.3588,412554.0
2023-08-21 15:00:00,108.78,108.95,108.68,108.74,483507.0,102.3588,102.5187,102.2647,102.3211,483507.0
2023-08-21 15:30:00,108.74,108.98,108.61,108.72,1194109.0,102.3211,102.5469,102.1988,102.3023,1194109.0
2023-08-22 09:30:00,109.17,109.7,108.94,109.68,893880.0,102.7257,103.2244,102.5093,103.2056,893880.0
2023-08-22 10:00:00,109.67,109.72,109.13,109.23,532986.0,103.1962,103.2433,102.6881,102.7822,532986.0
2023-08-22 10:30:00,109.23,109.23,108.8,108.95,484250.0,102.7822,102.7822,102.3776,102.5187,484250.0
2023-08-22 11:00:00,108.95,109.06,108.68,108.98,339620.0,102.5187,102.6222,102.2647,102.5469,339620.0
2023-08-22 11:30:00,108.98,109.03,108.8,108.89,345919.0,102.5469,102.594,102.3776,102.4623,345919.0
2023-08-22 12:00:00,108.88,109.26,108.84,109.2,377303.0,102.4529,102.8104,102.4152,102.754,377303.0
2023-08-22 12:30:00,109.23,109.24,108.98,108.99,275961.0,102.7822,102.7916,102.5469,102.5564,275961.0
2023-08-22 13:00:00,108.99,108.99,108.53,108.63,323039.0,102.5564,102.5564,102.1235,102.2176,323039.0
2023-08-22 13:30:00,108.64,108.69,108.36,108.48,339111.0,102.227,102.2741,101.9635,102.0765,339111.0
2023-08-22 14:00:00,108.49,108.54,108.31,108.45,388378.0,102.0859,102.1329,101.9165,102.0482,388378.0
2023-08-22 14:30:00,108.46,108.47,108.02,108.09,549070.0,102.0576,102.0671,101.6436,101.7095,549070.0
2023-08-22 15:00:00,108.09,108.36,108.08,108.16,690370.0,101.7095,101.9635,101.7001,101.7754,690370.0
2023-08-22 15:30:00,108.15,108.29,107.95,108.1,1098173.0,101.7659,101.8977,101.5777,101.7189,1098173.0
2023-08-23 09:30:00,107.04,107.22,105.72,105.95,1628016.0,100.7215,100.8908,99.4794,99.6958,1628016.0
2023-08-23 10:00:00,105.96,106.81,105.91,106.4,710907.0,99.7052,100.505,99.6582,100.1192,710907.0
2023-08-23 10:30:00,106.42,106.91,106.14,106.85,583731.0,100.1381,100.5991,99.8746,100.5427,583731.0
2023-08-23 11:00:00,106.87,106.96,106.71,106.82,494652.0,100.5615,100.6462,100.4109,100.5145,494652.0
2023-08-23 11:30:00,106.83,107.02,106.66,106.72,472720.0,100.5239,100.7026,100.3639,100.4204,472720.0
2023-08-23 12:00:00,106.72,107.08,106.7,107.03,307537.0,100.4204,100.7591,100.4015,100.7121,307537.0
2023-08-23 12:30:00,107.02,107.08,106.9,106.96,327377.0,100.7026,100.7591,100.5897,100.6462,327377.0
2023-08-23 13:00:00,106.96,107.25,106.96,107.19,344955.0,100.6462,100.9191,100.6462,100.8626,344955.0
2023-08-23 13:30:00,107.2,107.3,107.01,107.06,291444.0,100.872,100.9661,100.6932,100.7403,291444.0
2023-08-23 14:00:00,107.06,107.21,106.94,107.01,351525.0,100.7403,100.8814,100.6274,100.6932,351525.0
2023-08-23 14:30:00,107.0,107.03,106.82,106.87,260473.0,100.6838,100.7121,100.5145,100.5615,260473.0
2023-08-23 15:00:00,106.86,107.03,106.8,107.02,373747.0,100.5521,100.7121,100.4956,100.7026,373747.0
2023-08-23 15:30:00,107.02,107.23,107.0,107.18,970130.0,100.7026,100.9003,100.6838,100.8532,970130.0
2023-08-24 09:30:00,106.42,107.4,106.07,107.36,977430.0,100.1381,101.0602,99.8087,101.0226,977430.0
2023-08-24 10:00:00,107.37,107.59,107.08,107.38,589007.0,101.032,101.239,100.7591,101.0414,589007.0
2023-08-24 10:30:00,107.38,107.48,106.8,106.91,623511.0,101.0414,101.1355,100.4956,100.5991,623511.0
2023-08-24 11:00:00,106.93,107.19,106.79,107.18,401031.0,100.618,100.8626,100.4862,100.8532,401031.0
2023-08-24 11:30:00,107.17,107.32,107.05,107.06,368029.0,100.8438,100.9849,100.7309,100.7403,368029.0
2023-08-24 12:00:00,107.07,107.73,107.06,107.72,431858.0,100.7497,101.3707,100.7403,101.3613,431858.0
2023-08-24 12:30:00,107.72,107.77,107.31,107.35,304180.0,101.3613,101.4084,100.9755,101.0132,304180.0
2023-08-24 13:00:00,107.35,107.38,106.82,106.85,239526.0,101.0132,101.0414,100.5145,100.5427,239526.0
2023-08-24 13:30:00,106.84,107.02,106.82,106.9,303398.0,100.5333,100.7026,100.5145,100.5897,303398.0
2023-08-24 14:00:00,106.9,107.1,106.89,107.09,275185.0,100.5897,100.7779,100.5803,100.7685,275185.0
2023-08-24 14:30:00,107.09,107.18,106.99,107.07,306046.0,100.7685,100.8532,100.6744,100.7497,306046.0
2023-08-24 15:00:00,107.05,107.15,106.91,106.95,366253.0,100.7309,100.825,100.5991,100.6368,366253.0
2023-08-24 15:30:00,106.95,107.01,106.29,106.33,1457090.0,100.6368,100.6932,100.0157,100.0534,1457090.0
2023-08-25 09:30:00,107.43,107.66,107.08,107.27,885704.0,101.0884,101.3049,100.7591,100.9379,885704.0
2023-08-25 10:00:00,107.27,107.71,106.83,106.98,757052.0,100.9379,101.3519,100.5239,100.665,757052.0
2023-08-25 10:30:00,106.98,107.17,106.62,106.78,522219.0,100.665,100.8438,100.3263,100.4768,522219.0
2023-08-25 11:00:00,106.79,107.76,106.79,107.75,455493.0,100.4862,101.399,100.4862,101.3896,455493.0
2023-08-25 11:30:00,107.74,107.91,107.54,107.87,728320.0,101.3801,101.5401,101.192,101.5025,728320.0
2023-08-25 12:00:00,107.87,108.53,107.85,108.51,759445.0,101.5025,102.1235,101.4837,102.1047,759445.0
2023-08-25 12:30:00,108.51,108.93,108.48,108.77,814828.0,102.1047,102.4999,102.0765,102.3493,814828.0
2023-08-25 13:00:00,108.77,108.85,107.84,108.01,681543.0,102.3493,102.4246,101.4742,101.6342,681543.0
2023-08-25 13:30:00,107.99,108.25,107.68,108.25,527835.0,101.6154,101.86,101.3237,101.86,527835.0
2023-08-25 14:00:00,108.25,108.71,108.2,108.69,405108.0,101.86,102.2929,101.813,102.2741,405108.0
2023-08-25 14:30:00,108.71,108.78,108.44,108.65,394348.0,102.2929,102.3588,102.0388,102.2364,394348.0
2023-08-25 15:00:00,108.66,108.72,108.43,108.54,665105.0,102.2458,102.3023,102.0294,102.1329,665105.0
2023-08-25 15:30:00,108.55,108.64,108.08,108.27,1145151.0,102.1423,102.227,101.7001,101.8789,1145151.0
2023-08-28 09:30:00,108.45,110.04,108.44,109.74,1217629.0,102.0482,103.5444,102.0388,103.2621,1217629.0
2023-08-28 10:00:00,109.74,109.77,109.34,109.68,546986.0,103.2621,103.2903,102.8857,103.2056,546986.0
2023-08-28 10:30:00,109.7,109.81,109.21,109.39,375951.0,103.2244,103.328,102.7634,102.9327,375951.0
2023-08-28 11:00:00,109.4,109.42,109.11,109.19,290834.0,102.9422,102.961,102.6693,102.7446,290834.0
2023-08-28 11:30:00,109.21,109.31,108.88,109.05,350263.0,102.7634,102.8575,102.4529,102.6128,350263.0
2023-08-28 12:00:00,109.06,109.14,108.87,109.08,258925.0,102.6222,102.6975,102.4434,102.641,258925.0
2023-08-28 12:30:00,109.08,109.42,109.03,109.38,391528.0,102.641,102.961,102.594,102.9233,391528.0
2023-08-28 13:00:00,109.39,109.44,109.23,109.32,322290.0,102.9327,102.9798,102.7822,102.8669,322290.0
2023-08-28 13:30:00,109.33,109.39,108.78,108.89,273745.0,102.8763,102.9327,102.3588,102.4623,273745.0
2023-08-28 14:00:00,108.89,109.14,108.67,109.08,337881.0,102.4623,102.6975,102.2552,102.641,337881.0
2023-08-28 14:30:00,109.07,109.28,109.01,109.21,392343.0,102.6316,102.8292,102.5752,102.7634,392343.0
2023-08-28 15:00:00,109.22,109.35,108.94,109.15,347456.0,102.7728,102.8951,102.5093,102.7069,347456.0
2023-08-28 15:30:00,109.14,109.49,109.08,109.17,1197369.0,102.6975,103.0268,102.641,102.7257,1197369.0
2023-08-29 09:30:00,109.66,109.75,108.42,109.05,794793.0,103.1868,103.2715,102.02,102.6128,794793.0
2023-08-29 10:00:00,109.06,109.29,108.75,108.91,646592.0,102.6222,102.8386,102.3305,102.4811,646592.0
2023-08-29 10:30:00,108.91,109.24,108.76,109.06,405470.0,102.4811,102.7916,102.3399,102.6222,405470.0
2023-08-29 11:00:00,109.06,109.32,109.01,109.28,303198.0,102.6222,102.8669,102.5752,102.8292,303198.0
2023-08-29 11:30:00,109.28,109.28,109.06,109.15,349391.0,102.8292,102.8292,102.6222,102.7069,349391.0
2023-08-29 12:00:00,109.14,109.46,109.11,109.37,263777.0,102.6975,102.9986,102.6693,102.9139,263777.0
2023-08-29 12:30:00,109.38,109.4,109.18,109.39,328832.0,102.9233,102.9422,102.7351,102.9327,328832.0
2023-08-29 13:00:00,109.39,109.76,109.34,109.64,435235.0,102.9327,103.2809,102.8857,103.168,435235.0
2023-08-29 13:30:00,109.64,109.89,109.58,109.72,381876.0,103.168,103.4032,103.1115,103.2433,381876.0
2023-08-29 14:00:00,109.72,109.85,109.6,109.78,344027.0,103.2433,103.3656,103.1304,103.2997,344027.0
2023-08-29 14:30:00,109.78,109.85,109.73,109.78,325786.0,103.2997,103.3656,103.2527,103.2997,325786.0
2023-08-29 15:00:00,109.78,110.02,109.71,109.98,441846.0,103.2997,103.5256,103.2339,103.4879,441846.0
2023-08-29 15:30:00,109.98,109.99,109.69,109.8,933226.0,103.4879,103.4973,103.215,103.3185,933226.0
2023-08-30 09:30:00,110.44,110.75,109.98,110.61,917772.0,103.9208,104.2125,103.4879,104.0807,917772.0
2023-08-30 10:00:00,110.61,110.78,110.25,110.3,584356.0,104.0807,104.2407,103.742,103.789,584356.0
2023-08-30 10:30:00,110.31,110.75,110.31,110.65,499971.0,103.7984,104.2125,103.7984,104.1184,499971.0
2023-08-30 11:00:00,110.66,110.73,110.53,110.7,524247.0,104.1278,104.1936,104.0055,104.1654,524247.0
2023-08-30 11:30:00,110.7,111.06,110.67,110.88,621973.0,104.1654,104.5042,104.1372,104.3348,621973.0
2023-08-30 12:00:00,110.86,110.88,110.64,110.85,321200.0,104.316,104.3348,104.109,104.3066,321200.0
2023-08-30 12:30:00,110.86,111.0,110.79,110.98,332171.0,104.316,104.4477,104.2501,104.4289,332171.0
2023-08-30 13:00:00,110.98,110.99,110.82,110.88,349387.0,104.4289,104.4383,104.2783,104.3348,349387.0
2023-08-30 13:30:00,110.88,111.04,110.84,110.9,291204.0,104.3348,104.4853,104.2972,104.3536,291204.0
2023-08-30 14:00:00,110.9,111.03,110.81,110.91,407647.0,104.3536,104.4759,104.2689,104.363,407647.0
2023-08-30 14:30:00,110.92,110.99,110.78,110.99,412668.0,104.3724,104.4383,104.2407,104.4383,412668.0
2023-08-30 15:00:00,111.0,111.13,110.96,111.03,436047.0,104.4477,104.57,104.4101,104.4759,436047.0
2023-08-30 15:30:00,111.03,111.14,110.83,110.89,1420538.0,104.4759,104.5794,104.2877,104.3442,1420538.0
2023-08-31 09:30:00,111.12,111.4,110.62,110.84,836178.0,104.5606,104.8241,104.0901,104.2972,836178.0
2023-08-31 10:00:00,110.84,110.88,110.61,110.87,578353.0,104.2972,104.3348,104.0807,104.3254,578353.0
2023-08-31 10:30:00,110.87,111.32,110.84,110.98,686488.0,104.3254,104.7488,104.2972,104.4289,686488.0
2023-08-31 11:00:00,110.99,111.07,110.76,110.94,395795.0,104.4383,104.5136,104.2219,104.3913,395795.0
2023-08-31 11:30:00,110.94,110.99,110.67,110.98,339948.0,104.3913,104.4383,104.1372,104.4289,339948.0
2023-08-31 12:00:00,110.99,111.25,110.95,110.95,311577.0,104.4383,104.683,104.4007,104.4007,311577.0
2023-08-31 12:30:00,110.94,110.94,110.64,110.83,322652.0,104.3913,104.3913,104.109,104.2877,322652.0
2023-08-31 13:00:00,110.83,111.25,110.8,111.21,395422.0,104.2877,104.683,104.2595,104.6453,395422.0
2023-08-31 13:30:00,111.22,111.32,111.14,111.27,407089.0,104.6547,104.7488,104.5794,104.7018,407089.0
2023-08-31 14:00:00,111.28,111.42,111.21,111.36,417415.0,104.7112,104.8429,104.6453,104.7865,417415.0
2023-08-31 14:30:00,111.36,111.38,110.87,110.91,352944.0,104.7865,104.8053,104.3254,104.363,352944.0
2023-08-31 15:00:00,110.9,111.12,110.81,111.05,454981.0,104.3536,104.5606,104.2689,104.4948,454981.0
2023-08-31 15:30:00,111.05,111.3,110.89,111.16,1636752.0,104.4948,104.73,104.3442,104.5983,1636752.0
2023-09-01 09:30:00,112.2,113.19,112.2,113.01,1677700.0,105.5769,106.5084,105.5769,106.3391,1677700.0
2023-09-01 10:00:00,113.0,113.22,112.59,112.79,972088.0,106.3296,106.5367,105.9439,106.132,972088.0
2023-09-01 10:30:00,112.78,112.78,112.56,112.7,759908.0,106.1226,106.1226,105.9156,106.0474,759908.0
2023-09-01 11:00:00,112.7,112.85,112.37,112.62,720927.0,106.0474,106.1885,105.7368,105.9721,720927.0
2023-09-01 11:30:00,112.62,112.64,112.32,112.53,442668.0,105.9721,105.9909,105.6898,105.8874,442668.0
2023-09-01 12:00:00,112.54,113.3,112.51,113.28,558669.0,105.8968,106.6119,105.8686,106.5931,558669.0
2023-09-01 12:30:00,113.28,113.46,113.09,113.41,534357.0,106.5931,106.7625,106.4143,106.7154,534357.0
2023-09-01 13:00:00,113.41,113.58,113.34,113.51,482063.0,106.7154,106.8754,106.6496,106.8095,482063.0
2023-09-01 13:30:00,113.51,113.64,113.44,113.57,562275.0,106.8095,106.9319,106.7437,106.866,562275.0
2023-09-01 14:00:00,113.57,113.66,113.36,113.53,525242.0,106.866,106.9507,106.6684,106.8284,525242.0
2023-09-01 14:30:00,113.52,113.71,113.44,113.7,431205.0,106.819,106.9977,106.7437,106.9883,431205.0
2023-09-01 15:00:00,113.7,113.82,113.52,113.61,623646.0,106.9883,107.1012,106.819,106.9036,623646.0
2023-09-01 15:30:00,113.61,113.79,113.39,113.52,1421309.0,106.9036,107.073,106.6966,106.819,1421309.0
2023-09-05 09:30:00,114.1,115.83,114.1,115.47,2684743.0,107.3647,108.9926,107.3647,108.6538,2684743.0
2023-09-05 10:00:00,115.46,115.64,114.51,114.72,1171451.0,108.6444,108.8138,107.7505,107.9481,1171451.0
2023-09-05 10:30:00,114.73,114.76,113.87,113.9,1151236.0,107.9575,107.9858,107.1483,107.1765,1151236.0
2023-09-05 11:00:00,113.91,114.36,113.73,114.32,861800.0,107.1859,107.6094,107.0166,107.5717,861800.0
2023-09-05 11:30:00,114.32,114.92,114.19,114.87,909565.0,107.5717,108.1363,107.4494,108.0893,909565.0
2023-09-05 12:00:00,114.87,114.97,114.6,114.73,705160.0,108.0893,108.1834,107.8352,107.9575,705160.0
2023-09-05 12:30:00,114.73,114.8,114.62,114.67,575990.0,107.9575,108.0234,107.854,107.9011,575990.0
2023-09-05 13:00:00,114.66,114.7,114.43,114.48,586869.0,107.8917,107.9293,107.6752,107.7223,586869.0
2023-09-05 13:30:00,114.48,114.54,114.26,114.31,341901.0,107.7223,107.7787,107.5153,107.5623,341901.0
2023-09-05 14:00:00,114.32,114.32,114.06,114.23,519779.0,107.5717,107.5717,107.3271,107.487,519779.0
2023-09-05 14:30:00,114.23,114.27,114.08,114.09,435092.0,107.487,107.5247,107.3459,107.3553,435092.0
2023-09-05 15:00:00,114.09,114.09,113.68,113.77,623822.0,107.3553,107.3553,106.9695,107.0542,623822.0
2023-09-05 15:30:00,113.76,113.92,113.5,113.54,1424890.0,107.0448,107.1953,106.8001,106.8378,1424890.0
2023-09-06 09:30:00,113.48,114.52,113.42,114.18,1213035.0,106.7813,107.7599,106.7249,107.44,1213035.0
2023-09-06 10:00:00,114.17,114.55,113.84,114.08,824267.0,107.4306,107.7882,107.1201,107.3459,824267.0
2023-09-06 10:30:00,114.07,114.09,113.25,113.34,752022.0,107.3365,107.3553,106.5649,106.6496,752022.0
2023-09-06 11:00:00,113.34,113.96,113.23,113.86,539037.0,106.6496,107.233,106.5461,107.1389,539037.0
2023-09-06 11:30:00,113.87,113.99,113.77,113.84,364935.0,107.1483,107.2612,107.0542,107.1201,364935.0
2023-09-06 12:00:00,113.83,113.98,113.7,113.87,398616.0,107.1107,107.2518,106.9883,107.1483,398616.0
2023-09-06 12:30:00,113.88,113.92,113.33,113.42,656214.0,107.1577,107.1953,106.6402,106.7249,656214.0
2023-09-06 13:00:00,113.43,113.95,113.31,113.73,485290.0,106.7343,107.2236,106.6214,107.0166,485290.0
2023-09-06 13:30:00,113.71,114.02,113.66,113.91,390716.0,106.9977,107.2894,106.9507,107.1859,390716.0
2023-09-06 14:00:00,113.91,114.02,113.81,113.81,360477.0,107.1859,107.2894,107.0918,107.0918,360477.0
2023-09-06 14:30:00,113.8,114.18,113.8,114.16,346866.0,107.0824,107.44,107.0824,107.4212,346866.0
2023-09-06 15:00:00,114.16,114.55,114.04,114.47,552970.0,107.4212,107.7882,107.3083,107.7129,552970.0
2023-09-06 15:30:00,114.47,114.59,114.23,114.51,1324470.0,107.7129,107.8258,107.487,107.7505,1324470.0
2023-09-07 09:30:00,114.65,115.85,114.59,115.01,1716530.0,107.8823,109.0114,107.8258,108.221,1716530.0
2023-09-07 10:00:00,115.01,115.2,114.23,114.38,981923.0,108.221,108.3998,107.487,107.6282,981923.0
2023-09-07 10:30:00,114.38,114.62,114.21,114.42,738426.0,107.6282,107.854,107.4682,107.6658,738426.0
2023-09-07 11:00:00,114.42,114.54,113.93,114.51,544935.0,107.6658,107.7787,107.2048,107.7505,544935.0
2023-09-07 11:30:00,114.51,114.64,114.41,114.5,372776.0,107.7505,107.8728,107.6564,107.7411,372776.0
2023-09-07 12:00:00,114.5,114.5,114.18,114.37,424186.0,107.7411,107.7411,107.44,107.6188,424186.0
2023-09-07 12:30:00,114.37,114.44,113.7,113.74,436271.0,107.6188,107.6846,106.9883,107.026,436271.0
2023-09-07 13:00:00,113.74,114.36,113.73,114.34,396431.0,107.026,107.6094,107.0166,107.5906,396431.0
2023-09-07 13:30:00,114.34,114.45,114.27,114.28,314201.0,107.5906,107.6941,107.5247,107.5341,314201.0
2023-09-07 14:00:00,114.28,114.41,114.07,114.24,284675.0,107.5341,107.6564,107.3365,107.4965,284675.0
2023-09-07 14:30:00,114.25,114.3,114.06,114.18,311650.0,107.5059,107.5529,107.3271,107.44,311650.0
2023-09-07 15:00:00,114.19,114.31,114.07,114.21,457853.0,107.4494,107.5623,107.3365,107.4682,457853.0
2023-09-07 15:30:00,114.22,114.25,113.76,113.96,1389114.0,107.4776,107.5059,107.0448,107.233,1389114.0
2023-09-08 09:30:00,114.53,115.17,114.32,115.17,1161738.0,107.7693,108.3716,107.5717,108.3716,1161738.0
2023-09-08 10:00:00,115.16,115.66,115.08,115.53,803165.0,108.3621,108.8326,108.2869,108.7103,803165.0
2023-09-08 10:30:00,115.53,116.03,115.47,115.9,942146.0,108.7103,109.1808,108.6538,109.0585,942146.0
2023-09-08 11:00:00,115.9,116.0,115.6,115.84,516678.0,109.0585,109.1526,108.7762,109.002,516678.0
2023-09-08 11:30:00,115.83,115.87,115.45,115.55,542371.0,108.9926,109.0302,108.635,108.7291,542371.0
2023-09-08 12:00:00,115.56,115.96,115.43,115.83,427820.0,108.7385,109.1149,108.6162,108.9926,427820.0
2023-09-08 12:30:00,115.82,115.89,115.63,115.86,391242.0,108.9832,109.0491,108.8044,109.0208,391242.0
2023-09-08 13:00:00,115.86,115.86,115.67,115.8,311954.0,109.0208,109.0208,108.842,108.9644,311954.0
2023-09-08 13:30:00,115.79,115.91,115.77,115.89,318319.0,108.955,109.0679,108.9361,109.0491,318319.0
2023-09-08 14:00:00,115.89,116.05,115.66,115.8,698041.0,109.0491,109.1996,108.8326,108.9644,698041.0
2023-09-08 14:30:00,115.8,115.83,115.57,115.61,548730.0,108.9644,108.9926,108.7479,108.7856,548730.0
2023-09-08 15:00:00,115.61,115.75,115.56,115.61,566569.0,108.7856,108.9173,108.7385,108.7856,566569.0
2023-09-08 15:30:00,115.61,115.73,115.41,115.62,1758783.0,108.7856,108.8985,108.5974,108.795,1758783.0
2023-09-11 09:30:00,116.18,116.68,115.25,115.28,1727653.0,109.3219,109.7924,108.4468,108.4751,1727653.0
2023-09-11 10:00:00,115.27,115.91,114.9,115.8,942521.0,108.4657,109.0679,108.1175,108.9644,942521.0
2023-09-11 10:30:00,115.78,115.8,114.89,114.95,582749.0,108.9455,108.9644,108.1081,108.1645,582749.0
2023-09-11 11:00:00,114.95,114.97,114.58,114.61,555422.0,108.1645,108.1834,107.8164,107.8446,555422.0
2023-09-11 11:30:00,114.59,114.64,114.13,114.52,650730.0,107.8258,107.8728,107.3929,107.7599,650730.0
2023-09-11 12:00:00,114.52,114.94,114.48,114.76,517846.0,107.7599,108.1551,107.7223,107.9858,517846.0
2023-09-11 12:30:00,114.76,114.77,114.3,114.31,292121.0,107.9858,107.9952,107.5529,107.5623,292121.0
2023-09-11 13:00:00,114.32,114.32,114.06,114.19,395080.0,107.5717,107.5717,107.3271,107.4494,395080.0
2023-09-11 13:30:00,114.18,114.23,113.96,114.01,430213.0,107.44,107.487,107.233,107.28,430213.0
2023-09-11 14:00:00,114.01,114.01,113.57,113.71,346324.0,107.28,107.28,106.866,106.9977,346324.0
2023-09-11 14:30:00,113.71,113.81,113.58,113.73,537002.0,106.9977,107.0918,106.8754,107.0166,537002.0
2023-09-11 15:00:00,113.73,113.79,113.56,113.73,423578.0,107.0166,107.073,106.8566,107.0166,423578.0
2023-09-11 15:30:00,113.73,114.2,113.66,114.15,1389065.0,107.0166,107.4588,106.9507,107.4118,1389065.0
2023-09-12 09:30:00,115.34,116.75,115.27,116.04,2254767.0,108.5315,109.8583,108.4657,109.1902,2254767.0
2023-09-12 10:00:00,116.04,116.93,115.64,116.9,1438426.0,109.1902,110.0277,108.8138,109.9994,1438426.0
2023-09-12 10:30:00,116.89,117.64,116.87,117.21,1923593.0,109.99,110.6958,109.9712,110.2911,1923593.0
2023-09-12 11:00:00,117.21,117.32,116.87,117.13,837553.0,110.2911,110.3946,109.9712,110.2159,837553.0
2023-09-12 11:30:00,117.13,117.37,116.92,117.32,514075.0,110.2159,110.4417,110.0183,110.3946,514075.0
2023-09-12 12:00:00,117.32,117.36,117.06,117.1,491920.0,110.3946,110.4323,110.15,110.1876,491920.0
2023-09-12 12:30:00,117.1,117.15,116.96,117.04,453150.0,110.1876,110.2347,110.0559,110.1312,453150.0
2023-09-12 13:00:00,117.04,117.48,117.0,117.46,415534.0,110.1312,110.5452,110.0935,110.5264,415534.0
2023-09-12 13:30:00,117.47,117.49,117.27,117.29,502323.0,110.5358,110.5546,110.3476,110.3664,502323.0
2023-09-12 14:00:00,117.28,117.44,116.99,117.32,775614.0,110.357,110.5076,110.0841,110.3946,775614.0
2023-09-12 14:30:00,117.33,117.47,117.24,117.46,494872.0,110.4041,110.5358,110.3194,110.5264,494872.0
2023-09-12 15:00:00,117.47,117.52,117.09,117.26,769228.0,110.5358,110.5828,110.1782,110.3382,769228.0
2023-09-12 15:30:00,117.27,117.67,117.26,117.49,1887375.0,110.3476,110.724,110.3382,110.5546,1887375.0
2023-09-13 09:30:00,117.41,117.96,116.68,117.12,1247627.0,110.4793,110.9969,109.7924,110.2064,1247627.0
2023-09-13 10:00:00,117.13,117.24,116.39,116.7,857384.0,110.2159,110.3194,109.5195,109.8112,857384.0
2023-09-13 10:30:00,116.68,117.16,116.37,117.0,694474.0,109.7924,110.2441,109.5007,110.0935,694474.0
2023-09-13 11:00:00,117.0,117.01,116.53,116.7,520708.0,110.0935,110.1029,109.6513,109.8112,520708.0
2023-09-13 11:30:00,116.7,116.7,116.25,116.44,417053.0,109.8112,109.8112,109.3878,109.5666,417053.0
2023-09-13 12:00:00,116.45,116.51,116.21,116.34,493842.0,109.576,109.6325,109.3502,109.4725,493842.0
2023-09-13 12:30:00,116.35,116.66,115.92,116.59,534282.0,109.4819,109.7736,109.0773,109.7077,534282.0
2023-09-13 13:00:00,116.59,116.7,116.38,116.39,368628.0,109.7077,109.8112,109.5101,109.5195,368628.0
2023-09-13 13:30:00,116.4,116.53,116.31,116.38,349737.0,109.5289,109.6513,109.4443,109.5101,349737.0
2023-09-13 14:00:00,116.38,116.49,116.31,116.47,419026.0,109.5101,109.6136,109.4443,109.5948,419026.0
2023-09-13 14:30:00,116.47,116.58,115.9,116.12,489325.0,109.5948,109.6983,109.0585,109.2655,489325.0
2023-09-13 15:00:00,116.13,116.27,116.0,116.2,519628.0,109.2749,109.4066,109.1526,109.3408,519628.0
2023-09-13 15:30:00,116.21,116.58,116.2,116.45,1206469.0,109.3502,109.6983,109.3408,109.576,1206469.0
2023-09-14 09:30:00,117.55,118.66,117.33,118.35,2059870.0,110.6111,111.6555,110.4041,111.3638,2059870.0
2023-09-14 10:00:00,118.34,118.51,117.84,118.27,841146.0,111.3544,111.5144,110.8839,111.2886,841146.0
2023-09-14 10:30:00,118.28,118.4,118.02,118.34,608241.0,111.298,111.4109,111.0533,111.3544,608241.0
2023-09-14 11:00:00,118.33,118.37,118.02,118.22,547850.0,111.345,111.3827,111.0533,111.2415,547850.0
2023-09-14 11:30:00,118.22,118.39,118.12,118.32,438201.0,111.2415,111.4015,111.1474,111.3356,438201.0
2023-09-14 12:00:00,118.33,118.57,118.31,118.49,506095.0,111.345,111.5709,111.3262,111.4956,506095.0
2023-09-14 12:30:00,118.48,118.64,118.46,118.59,390673.0,111.4862,111.6367,111.4673,111.5897,390673.0
2023-09-14 13:00:00,118.59,118.65,118.52,118.59,304811.0,111.5897,111.6461,111.5238,111.5897,304811.0
2023-09-14 13:30:00,118.59,118.59,118.25,118.39,338514.0,111.5897,111.5897,111.2697,111.4015,338514.0
2023-09-14 14:00:00,118.39,118.58,118.36,118.36,526274.0,111.4015,111.5803,111.3733,111.3733,526274.0
2023-09-14 14:30:00,118.36,118.58,118.32,118.5,434307.0,111.3733,111.5803,111.3356,111.505,434307.0
2023-09-14 15:00:00,118.5,118.55,118.36,118.5,534357.0,111.505,111.552,111.3733,111.505,534357.0
2023-09-14 15:30:00,118.49,118.54,118.32,118.53,1585562.0,111.4956,111.5426,111.3356,111.5332,1585562.0
2023-09-15 09:30:00,117.9,118.31,116.97,118.03,4875290.0,110.9404,111.3262,110.0653,111.0627,4875290.0
2023-09-15 10:00:00,118.04,118.51,117.66,118.14,990880.0,111.0721,111.5144,110.7146,111.1662,990880.0
2023-09-15 10:30:00,118.15,118.16,117.65,117.67,564956.0,111.1756,111.1851,110.7052,110.724,564956.0
2023-09-15 11:00:00,117.68,118.12,117.62,118.11,488146.0,110.7334,111.1474,110.6769,111.138,488146.0
2023-09-15 11:30:00,118.11,118.14,117.79,117.84,432286.0,111.138,111.1662,110.8369,110.8839,432286.0
2023-09-15 12:00:00,117.84,117.96,117.6,117.62,302712.0,110.8839,110.9969,110.6581,110.6769,302712.0
2023-09-15 12:30:00,117.62,117.77,117.52,117.67,344728.0,110.6769,110.8181,110.5828,110.724,344728.0
2023-09-15 13:00:00,117.67,117.67,117.27,117.4,488647.0,110.724,110.724,110.3476,110.4699,488647.0
2023-09-15 13:30:00,117.39,117.75,117.28,117.64,328553.0,110.4605,110.7993,110.357,110.6958,328553.0
2023-09-15 14:00:00,117.62,117.63,117.13,117.38,724641.0,110.6769,110.6863,110.2159,110.4511,724641.0
2023-09-15 14:30:00,117.38,117.43,117.24,117.38,382085.0,110.4511,110.4981,110.3194,110.4511,382085.0
2023-09-15 15:00:00,117.38,117.41,116.94,116.98,450058.0,110.4511,110.4793,110.0371,110.0747,450058.0
2023-09-15 15:30:00,116.98,117.17,116.5,116.72,2306742.0,110.0747,110.2535,109.623,109.8301,2306742.0
2023-09-18 09:30:00,117.53,117.85,116.7,117.2,1111662.0,110.5922,110.8934,109.8112,110.2817,1111662.0
2023-09-18 10:00:00,117.2,117.64,117.17,117.62,598792.0,110.2817,110.6958,110.2535,110.6769,598792.0
2023-09-18 10:30:00,117.61,118.12,117.61,117.97,756672.0,110.6675,111.1474,110.6675,111.0063,756672.0
2023-09-18 11:00:00,117.96,118.07,117.69,117.79,821183.0,110.9969,111.1004,110.7428,110.8369,821183.0
2023-09-18 11:30:00,117.78,118.19,117.76,118.06,493343.0,110.8275,111.2133,110.8087,111.091,493343.0
2023-09-18 12:00:00,118.06,118.13,117.88,117.95,411223.0,111.091,111.1568,110.9216,110.9875,411223.0
2023-09-18 12:30:00,117.97,118.24,117.69,117.75,593148.0,111.0063,111.2603,110.7428,110.7993,593148.0
2023-09-18 13:00:00,117.75,117.75,117.33,117.41,444010.0,110.7993,110.7993,110.4041,110.4793,444010.0
2023-09-18 13:30:00,117.42,117.57,117.39,117.43,294583.0,110.4887,110.6299,110.4605,110.4981,294583.0
2023-09-18 14:00:00,117.43,117.58,117.27,117.54,390078.0,110.4981,110.6393,110.3476,110.6017,390078.0
2023-09-18 14:30:00,117.53,117.71,117.49,117.51,516731.0,110.5922,110.7616,110.5546,110.5734,516731.0
2023-09-18 15:00:00,117.5,117.61,117.47,117.59,368226.0,110.564,110.6675,110.5358,110.6487,368226.0
2023-09-18 15:30:00,117.58,117.79,117.52,117.65,1638485.0,110.6393,110.8369,110.5828,110.7052,1638485.0
2023-09-19 09:30:00,118.62,118.84,117.95,118.29,1484539.0,111.6179,111.8249,110.9875,111.3074,1484539.0
2023-09-19 10:00:00,118.3,118.38,117.83,117.94,782095.0,111.3168,111.3921,110.8745,110.978,782095.0
2023-09-19 10:30:00,117.96,118.23,117.85,117.91,711347.0,110.9969,111.2509,110.8934,110.9498,711347.0
2023-09-19 11:00:00,117.92,117.93,117.56,117.71,459275.0,110.9592,110.9686,110.6205,110.7616,459275.0
2023-09-19 11:30:00,117.71,117.8,117.34,117.43,390452.0,110.7616,110.8463,110.4135,110.4981,390452.0
2023-09-19 12:00:00,117.44,117.47,117.11,117.12,331250.0,110.5076,110.5358,110.197,110.2064,331250.0
2023-09-19 12:30:00,117.12,117.12,116.72,116.94,491234.0,110.2064,110.2064,109.8301,110.0371,491234.0
2023-09-19 13:00:00,116.94,117.02,116.61,117.01,521685.0,110.0371,110.1124,109.7266,110.1029,521685.0
2023-09-19 13:30:00,117.03,117.07,116.77,116.99,371626.0,110.1218,110.1594,109.8771,110.0841,371626.0
2023-09-19 14:00:00,117.0,117.17,116.85,116.92,397057.0,110.0935,110.2535,109.9524,110.0183,397057.0
2023-09-19 14:30:00,116.93,117.3,116.89,117.12,394984.0,110.0277,110.3758,109.99,110.2064,394984.0
2023-09-19 15:00:00,117.11,117.15,116.91,117.12,346737.0,110.197,110.2347,110.0088,110.2064,346737.0
2023-09-19 15:30:00,117.12,117.55,117.09,117.33,1158870.0,110.2064,110.6111,110.1782,110.4041,1158870.0
2023-09-20 09:30:00,116.54,117.94,116.54,117.63,1130326.0,109.6607,110.978,109.6607,110.6863,1130326.0
2023-09-20 10:00:00,117.63,118.02,117.58,117.64,886269.0,110.6863,111.0533,110.6393,110.6958,886269.0
2023-09-20 10:30:00,117.66,117.74,117.06,117.5,523040.0,110.7146,110.7898,110.15,110.564,523040.0
2023-09-20 11:00:00,117.51,117.77,117.27,117.27,397279.0,110.5734,110.8181,110.3476,110.3476,397279.0
2023-09-20 11:30:00,117.26,117.33,116.96,117.08,410154.0,110.3382,110.4041,110.0559,110.1688,410154.0
2023-09-20 12:00:00,117.08,117.26,117.03,117.24,232225.0,110.1688,110.3382,110.1218,110.3194,232225.0
2023-09-20 12:30:00,117.25,117.49,117.25,117.46,290575.0,110.3288,110.5546,110.3288,110.5264,290575.0
2023-09-20 13:00:00,117.46,117.52,117.36,117.37,262865.0,110.5264,110.5828,110.4323,110.4417,262865.0
2023-09-20 13:30:00,117.37,117.38,117.14,117.26,367600.0,110.4417,110.4511,110.2253,110.3382,367600.0
2023-09-20 14:00:00,117.26,117.3,116.9,117.17,538829.0,110.3382,110.3758,109.9994,110.2535,538829.0
2023-09-20 14:30:00,117.17,117.51,116.9,116.94,548757.0,110.2535,110.5734,109.9994,110.0371,548757.0
2023-09-20 15:00:00,116.92,117.17,116.72,116.94,497011.0,110.0183,110.2535,109.8301,110.0371,497011.0
2023-09-20 15:30:00,116.96,116.97,116.32,116.42,1125060.0,110.0559,110.0653,109.4537,109.5478,1125060.0
2023-09-21 09:30:00,116.98,117.37,116.44,116.7,1531084.0,110.0747,110.4417,109.5666,109.8112,1531084.0
2023-09-21 10:00:00,116.72,116.95,116.2,116.56,805621.0,109.8301,110.0465,109.3408,109.6795,805621.0
2023-09-21 10:30:00,116.56,116.62,115.55,115.74,798202.0,109.6795,109.736,108.7291,108.9079,798202.0
2023-09-21 11:00:00,115.73,116.05,115.58,115.91,428127.0,108.8985,109.1996,108.7574,109.0679,428127.0
2023-09-21 11:30:00,115.92,116.03,115.7,115.72,394937.0,109.0773,109.1808,108.8703,108.8891,394937.0
2023-09-21 12:00:00,115.72,116.2,115.64,116.08,539136.0,108.8891,109.3408,108.8138,109.2278,539136.0
2023-09-21 12:30:00,116.09,116.1,115.83,115.83,328985.0,109.2372,109.2467,108.9926,108.9926,328985.0
2023-09-21 13:00:00,115.84,116.31,115.76,116.05,561230.0,109.002,109.4443,108.9267,109.1996,561230.0
2023-09-21 13:30:00,116.05,116.12,115.85,115.86,286937.0,109.1996,109.2655,109.0114,109.0208,286937.0
2023-09-21 14:00:00,115.86,115.87,115.39,115.39,366316.0,109.0208,109.0302,108.5786,108.5786,366316.0
2023-09-21 14:30:00,115.39,115.5,115.18,115.19,564597.0,108.5786,108.6821,108.381,108.3904,564597.0
2023-09-21 15:00:00,115.19,115.24,114.65,114.67,814648.0,108.3904,108.4374,107.8823,107.9011,814648.0
2023-09-21 15:30:00,114.67,115.01,114.6,114.76,2051596.0,107.9011,108.221,107.8352,107.9858,2051596.0
2023-09-22 09:30:00,115.71,116.45,115.61,116.13,1333371.0,108.8797,109.576,108.7856,109.2749,1333371.0
2023-09-22 10:00:00,116.13,116.68,116.07,116.27,635513.0,109.2749,109.7924,109.2184,109.4066,635513.0
2023-09-22 10:30:00,116.28,116.34,115.97,116.0,497889.0,109.416,109.4725,109.1243,109.1526,497889.0
2023-09-22 11:00:00,115.99,116.09,115.38,115.97,549972.0,109.1432,109.2372,108.5692,109.1243,549972.0
2023-09-22 11:30:00,115.96,115.96,115.58,115.59,364561.0,109.1149,109.1149,108.7574,108.7668,364561.0
2023-09-22 12:00:00,115.59,115.62,115.15,115.42,548766.0,108.7668,108.795,108.3527,108.6068,548766.0
2023-09-22 12:30:00,115.42,115.71,115.4,115.47,534597.0,108.6068,108.8797,108.588,108.6538,534597.0
2023-09-22 13:00:00,115.47,115.62,115.16,115.17,598444.0,108.6538,108.795,108.3621,108.3716,598444.0
2023-09-22 13:30:00,115.16,115.27,115.0,115.17,403801.0,108.3621,108.4657,108.2116,108.3716,403801.0
2023-09-22 14:00:00,115.17,115.31,115.09,115.19,426296.0,108.3716,108.5033,108.2963,108.3904,426296.0
2023-09-22 14:30:00,115.19,115.36,115.13,115.24,373149.0,108.3904,108.5503,108.3339,108.4374,373149.0
2023-09-22 15:00:00,115.24,115.65,115.22,115.55,611511.0,108.4374,108.8232,108.4186,108.7291,611511.0
2023-09-22 15:30:00,115.55,115.6,114.8,114.94,1731414.0,108.7291,108.7762,108.0234,108.1551,1731414.0
2023-09-25 09:30:00,115.09,115.8,114.83,115.59,981909.0,108.2963,108.9644,108.0516,108.7668,981909.0
2023-09-25 10:00:00,115.6,115.8,115.25,115.54,594898.0,108.7762,108.9644,108.4468,108.7197,594898.0
2023-09-25 10:30:00,115.53,115.83,115.41,115.52,452308.0,108.7103,108.9926,108.5974,108.7009,452308.0
2023-09-25 11:00:00,115.51,115.96,115.35,115.84,540419.0,108.6915,109.1149,108.5409,109.002,540419.0
2023-09-25 11:30:00,115.85,116.2,115.73,116.03,462439.0,109.0114,109.3408,108.8985,109.1808,462439.0
2023-09-25 12:00:00,116.03,116.49,115.97,116.48,497811.0,109.1808,109.6136,109.1243,109.6042,497811.0
2023-09-25 12:30:00,116.49,116.5,116.25,116.33,399827.0,109.6136,109.623,109.3878,109.4631,399827.0
2023-09-25 13:00:00,116.31,116.65,116.23,116.32,406640.0,109.4443,109.7642,109.369,109.4537,406640.0
2023-09-25 13:30:00,116.32,116.5,116.24,116.47,349821.0,109.4537,109.623,109.3784,109.5948,349821.0
2023-09-25 14:00:00,116.47,116.53,116.02,116.05,479518.0,109.5948,109.6513,109.1714,109.1996,479518.0
2023-09-25 14:30:00,116.04,116.29,115.99,116.1,345626.0,109.1902,109.4254,109.1432,109.2467,345626.0
2023-09-25 15:00:00,116.11,116.36,115.92,116.09,512210.0,109.2561,109.4913,109.0773,109.2372,512210.0
2023-09-25 15:30:00,116.08,116.29,115.87,116.25,1145547.0,109.2278,109.4254,109.0302,109.3878,1145547.0
2023-09-26 09:30:00,115.5,116.68,115.37,116.51,1034976.0,108.6821,109.7924,108.5597,109.6325,1034976.0
2023-09-26 10:00:00,116.51,116.66,115.52,115.74,886055.0,109.6325,109.7736,108.7009,108.9079,886055.0
2023-09-26 10:30:00,115.73,116.1,115.63,115.87,572457.0,108.8985,109.2467,108.8044,109.0302,572457.0
2023-09-26 11:00:00,115.88,116.09,115.67,115.9,446409.0,109.0396,109.2372,108.842,109.0585,446409.0
2023-09-26 11:30:00,115.9,116.41,115.82,116.37,445176.0,109.0585,109.5384,108.9832,109.5007,445176.0
2023-09-26 12:00:00,116.37,116.57,116.31,116.44,419942.0,109.5007,109.6889,109.4443,109.5666,419942.0
2023-09-26 12:30:00,116.45,116.73,116.37,116.69,440786.0,109.576,109.8395,109.5007,109.8018,440786.0
2023-09-26 13:00:00,116.69,116.72,116.36,116.45,391627.0,109.8018,109.8301,109.4913,109.576,391627.0
2023-09-26 13:30:00,116.44,116.61,116.15,116.59,370259.0,109.5666,109.7266,109.2937,109.7077,370259.0
2023-09-26 14:00:00,116.59,116.6,116.17,116.22,476198.0,109.7077,109.7171,109.3125,109.3596,476198.0
2023-09-26 14:30:00,116.22,116.3,116.14,116.23,410589.0,109.3596,109.4349,109.2843,109.369,410589.0
2023-09-26 15:00:00,116.23,116.3,116.04,116.06,468673.0,109.369,109.4349,109.1902,109.209,468673.0
2023-09-26 15:30:00,116.06,116.46,116.02,116.41,1141731.0,109.209,109.5854,109.1714,109.5384,1141731.0
2023-09-27 09:30:00,117.89,118.14,117.4,117.97,1139847.0,110.931,111.1662,110.4699,111.0063,1139847.0
2023-09-27 10:00:00,117.97,118.55,117.93,118.18,881143.0,111.0063,111.552,110.9686,111.2039,881143.0
2023-09-27 10:30:00,118.2,118.69,118.01,118.4,773980.0,111.2227,111.6838,111.0439,111.4109,773980.0
2023-09-27 11:00:00,118.4,118.85,118.36,118.72,912113.0,111.4109,111.8343,111.3733,111.712,912113.0
2023-09-27 11:30:00,118.72,118.83,118.56,118.83,619885.0,111.712,111.8155,111.5614,111.8155,619885.0
2023-09-27 12:00:00,118.84,118.96,118.63,118.72,500046.0,111.8249,111.9378,111.6273,111.712,500046.0
2023-09-27 12:30:00,118.71,118.98,118.62,118.85,453472.0,111.7026,111.9567,111.6179,111.8343,453472.0
2023-09-27 13:00:00,118.85,119.03,118.43,118.44,739669.0,111.8343,112.0037,111.4391,111.4485,739669.0
2023-09-27 13:30:00,118.43,118.79,118.34,118.72,590544.0,111.4391,111.7779,111.3544,111.712,590544.0
2023-09-27 14:00:00,118.71,119.13,118.5,119.11,1002933.0,111.7026,112.0978,111.505,112.079,1002933.0
2023-09-27 14:30:00,119.12,119.81,119.12,119.8,1737192.0,112.0884,112.7377,112.0884,112.7282,1737192.0
2023-09-27 15:00:00,119.81,120.0,119.69,119.86,2088755.0,112.7377,112.9164,112.6247,112.7847,2088755.0
2023-09-27 15:30:00,119.87,120.43,119.76,120.21,4775675.0,112.7941,113.3211,112.6906,113.114,4775675.0
2023-09-28 09:30:00,119.98,120.7,119.63,119.97,1635578.0,112.8976,113.5751,112.5683,112.8882,1635578.0
2023-09-28 10:00:00,119.95,120.15,119.59,119.87,840332.0,112.8694,113.0576,112.5306,112.7941,840332.0
2023-09-28 10:30:00,119.88,120.15,118.91,119.14,966269.0,112.8035,113.0576,111.8908,112.1072,966269.0
2023-09-28 11:00:00,119.15,119.76,119.04,119.71,610667.0,112.1166,112.6906,112.0131,112.6436,610667.0
2023-09-28 11:30:00,119.7,119.72,119.01,119.11,727698.0,112.6342,112.653,111.9849,112.079,727698.0
2023-09-28 12:00:00,119.1,119.17,118.78,119.17,718778.0,112.0696,112.1354,111.7685,112.1354,718778.0
2023-09-28 12:30:00,119.17,119.21,118.75,118.9,495743.0,112.1354,112.1731,111.7402,111.8814,495743.0
2023-09-28 13:00:00,118.9,119.01,118.4,118.43,507740.0,111.8814,111.9849,111.4109,111.4391,507740.0
2023-09-28 13:30:00,118.42,118.59,118.19,118.34,598021.0,111.4297,111.5897,111.2133,111.3544,598021.0
2023-09-28 14:00:00,118.34,118.79,118.3,118.73,544389.0,111.3544,111.7779,111.3168,111.7214,544389.0
2023-09-28 14:30:00,118.73,119.15,118.55,119.15,577602.0,111.7214,112.1166,111.552,112.1166,577602.0
2023-09-28 15:00:00,119.16,119.49,119.15,119.45,761866.0,112.126,112.4365,112.1166,112.3989,761866.0
2023-09-28 15:30:00,119.44,119.54,119.21,119.45,1476667.0,112.3895,112.4836,112.1731,112.3989,1476667.0
2023-09-29 09:30:00,119.1,119.18,117.78,118.2,1600810.0,112.0696,112.1448,110.8275,111.2227,1600810.0
2023-09-29 10:00:00,118.2,118.29,117.11,117.22,1083645.0,111.2227,111.3074,110.197,110.3005,1083645.0
2023-09-29 10:30:00,117.23,117.46,116.88,117.26,1076260.0,110.31,110.5264,109.9806,110.3382,1076260.0
2023-09-29 11:00:00,117.26,117.97,116.96,117.56,797009.0,110.3382,111.0063,110.0559,110.6205,797009.0
2023-09-29 11:30:00,117.55,117.82,116.99,117.24,539137.0,110.6111,110.8651,110.0841,110.3194,539137.0
2023-09-29 12:00:00,117.25,117.86,117.2,117.7,432604.0,110.3288,110.9028,110.2817,110.7522,432604.0
2023-09-29 12:30:00,117.67,117.81,117.28,117.51,563538.0,110.724,110.8557,110.357,110.5734,563538.0
2023-09-29 13:00:00,117.52,117.52,116.96,117.3,583825.0,110.5828,110.5828,110.0559,110.3758,583825.0
2023-09-29 13:30:00,117.3,117.34,116.74,116.83,543191.0,110.3758,110.4135,109.8489,109.9336,543191.0
2023-09-29 14:00:00,116.82,117.2,116.73,117.02,514780.0,109.9242,110.2817,109.8395,110.1124,514780.0
2023-09-29 14:30:00,117.03,117.51,116.84,117.51,546084.0,110.1218,110.5734,109.943,110.5734,546084.0
2023-09-29 15:00:00,117.52,117.67,117.21,117.5,680152.0,110.5828,110.724,110.2911,110.564,680152.0
2023-09-29 15:30:00,117.5,117.96,117.42,117.62,2323211.0,110.564,110.9969,110.4887,110.6769,2323211.0
2023-10-02 09:30:00,117.53,117.79,115.24,115.82,1297275.0,110.5922,110.8369,108.4374,108.9832,1297275.0
2023-10-02 10:00:00,115.8,116.18,114.79,114.86,1099683.0,108.9644,109.3219,108.014,108.0799,1099683.0
2023-10-02 10:30:00,114.87,115.29,114.55,115.05,861264.0,108.0893,108.4845,107.7882,108.2586,861264.0
2023-10-02 11:00:00,115.03,115.52,114.82,115.08,701314.0,108.2398,108.7009,108.0422,108.2869,701314.0
2023-10-02 11:30:00,115.08,115.4,114.81,115.01,595646.0,108.2869,108.588,108.0328,108.221,595646.0
2023-10-02 12:00:00,114.99,115.35,114.98,115.23,423669.0,108.2022,108.5409,108.1928,108.428,423669.0
2023-10-02 12:30:00,115.21,115.37,114.95,115.13,419166.0,108.4092,108.5597,108.1645,108.3339,419166.0
2023-10-02 13:00:00,115.13,115.5,115.11,115.38,317946.0,108.3339,108.6821,108.3151,108.5692,317946.0
2023-10-02 13:30:00,115.37,115.44,115.12,115.18,325165.0,108.5597,108.6256,108.3245,108.381,325165.0
2023-10-02 14:00:00,115.18,115.58,114.95,115.13,449459.0,108.381,108.7574,108.1645,108.3339,449459.0
2023-10-02 14:30:00,115.13,115.19,114.82,114.87,473214.0,108.3339,108.3904,108.0422,108.0893,473214.0
2023-10-02 15:00:00,114.86,115.43,114.75,115.37,685406.0,108.0799,108.6162,107.9763,108.5597,685406.0
2023-10-02 15:30:00,115.36,115.7,115.27,115.64,1596852.0,108.5503,108.8703,108.4657,108.8138,1596852.0
2023-10-03 09:30:00,115.44,116.33,115.18,116.02,1257126.0,108.6256,109.4631,108.381,109.1714,1257126.0
2023-10-03 10:00:00,116.04,116.28,115.41,115.81,1076037.0,109.1902,109.416,108.5974,108.9738,1076037.0
2023-10-03 10:30:00,115.79,116.01,115.03,115.14,599672.0,108.955,109.162,108.2398,108.3433,599672.0
2023-10-03 11:00:00,115.13,115.39,115.07,115.28,477044.0,108.3339,108.5786,108.2775,108.4751,477044.0
2023-10-03 11:30:00,115.27,115.41,115.04,115.19,508542.0,108.4657,108.5974,108.2492,108.3904,508542.0
2023-10-03 12:00:00,115.19,116.21,115.16,116.16,618022.0,108.3904,109.3502,108.3621,109.3031,618022.0
2023-10-03 12:30:00,116.17,116.44,115.75,115.76,484186.0,109.3125,109.5666,108.9173,108.9267,484186.0
2023-10-03 13:00:00,115.77,115.98,115.58,115.95,406951.0,108.9361,109.1337,108.7574,109.1055,406951.0
2023-10-03 13:30:00,115.97,115.98,115.52,115.56,399035.0,109.1243,109.1337,108.7009,108.7385,399035.0
2023-10-03 14:00:00,115.54,115.71,115.21,115.51,539721.0,108.7197,108.8797,108.4092,108.6915,539721.0
2023-10-03 14:30:00,115.51,115.88,115.49,115.77,431610.0,108.6915,109.0396,108.6727,108.9361,431610.0
2023-10-03 15:00:00,115.76,116.03,115.62,115.98,619876.0,108.9267,109.1808,108.795,109.1337,619876.0
2023-10-03 15:30:00,115.98,115.99,115.58,115.85,1669559.0,109.1337,109.1432,108.7574,109.0114,1669559.0
2023-10-04 09:30:00,114.05,114.09,112.44,113.67,1536356.0,107.3177,107.3553,105.8027,106.9601,1536356.0
2023-10-04 10:00:00,113.66,113.83,111.97,112.02,1473193.0,106.9507,107.1107,105.3605,105.4075,1473193.0
2023-10-04 10:30:00,112.03,112.61,111.55,111.69,1426040.0,105.4169,105.9627,104.9652,105.097,1426040.0
2023-10-04 11:00:00,111.69,112.35,111.52,112.29,765178.0,105.097,105.718,104.937,105.6616,765178.0
2023-10-04 11:30:00,112.28,112.44,111.91,112.22,778335.0,105.6522,105.8027,105.304,105.5957,778335.0
2023-10-04 12:00:00,112.23,112.49,112.04,112.46,644260.0,105.6051,105.8498,105.4263,105.8215,644260.0
2023-10-04 12:30:00,112.48,112.77,112.04,112.09,653584.0,105.8403,106.1132,105.4263,105.4734,653584.0
2023-10-04 13:00:00,112.09,112.15,111.61,111.67,509172.0,105.4734,105.5298,105.0217,105.0782,509172.0
2023-10-04 13:30:00,111.67,111.76,110.8,110.9,953503.0,105.0782,105.1628,104.2595,104.3536,953503.0
2023-10-04 14:00:00,110.89,111.16,110.64,110.73,785280.0,104.3442,104.5983,104.109,104.1936,785280.0
2023-10-04 14:30:00,110.73,110.97,110.5,110.89,839026.0,104.1936,104.4195,103.9772,104.3442,839026.0
2023-10-04 15:00:00,110.9,111.18,110.79,110.98,906498.0,104.3536,104.6171,104.2501,104.4289,906498.0
2023-10-04 15:30:00,110.98,111.76,110.93,111.43,2537691.0,104.4289,105.1628,104.3818,104.8523,2537691.0
2023-10-05 09:30:00,109.8,110.9,108.87,109.83,3060506.0,103.3185,104.3536,102.4434,103.3468,3060506.0
2023-10-05 10:00:00,109.83,110.29,109.24,109.95,1212125.0,103.3468,103.7796,102.7916,103.4597,1212125.0
2023-10-05 10:30:00,109.94,110.48,109.75,109.98,1101859.0,103.4503,103.9584,103.2715,103.4879,1101859.0
2023-10-05 11:00:00,109.98,110.1,109.08,109.48,1157403.0,103.4879,103.6008,102.641,103.0174,1157403.0
2023-10-05 11:30:00,109.48,109.94,109.06,109.15,629193.0,103.0174,103.4503,102.6222,102.7069,629193.0
2023-10-05 12:00:00,109.14,109.22,108.7,108.89,734582.0,102.6975,102.7728,102.2835,102.4623,734582.0
2023-10-05 12:30:00,108.89,109.2,108.87,108.98,753252.0,102.4623,102.754,102.4434,102.5469,753252.0
2023-10-05 13:00:00,108.98,109.29,108.71,109.25,600759.0,102.5469,102.8386,102.2929,102.801,600759.0
2023-10-05 13:30:00,109.26,109.54,109.1,109.41,575893.0,102.8104,103.0739,102.6599,102.9516,575893.0
2023-10-05 14:00:00,109.4,109.54,108.91,109.06,587210.0,102.9422,103.0739,102.4811,102.6222,587210.0
2023-10-05 14:30:00,109.07,109.48,108.93,108.95,552471.0,102.6316,103.0174,102.4999,102.5187,552471.0
2023-10-05 15:00:00,108.95,109.13,108.9,109.13,820888.0,102.5187,102.6881,102.4717,102.6881,820888.0
2023-10-05 15:30:00,109.13,109.22,108.85,108.97,2169936.0,102.6881,102.7728,102.4246,102.5375,2169936.0
2023-10-06 09:30:00,105.73,106.82,105.35,105.96,3569653.0,99.4888,100.5145,99.1312,99.7052,3569653.0
2023-10-06 10:00:00,105.95,106.25,105.28,106.15,2066375.0,99.6958,99.9781,99.0654,99.884,2066375.0
2023-10-06 10:30:00,106.16,106.22,105.11,105.48,1408039.0,99.8934,99.9499,98.9054,99.2536,1408039.0
2023-10-06 11:00:00,105.49,106.6,105.43,106.52,1446002.0,99.263,100.3074,99.2065,100.2322,1446002.0
2023-10-06 11:30:00,106.52,107.3,106.34,107.23,1071647.0,100.2322,100.9661,100.0628,100.9003,1071647.0
2023-10-06 12:00:00,107.23,107.81,106.99,107.8,1400673.0,100.9003,101.446,100.6744,101.4366,1400673.0
2023-10-06 12:30:00,107.79,108.25,107.6,107.7,1119583.0,101.4272,101.86,101.2484,101.3425,1119583.0
2023-10-06 13:00:00,107.7,108.26,107.52,108.02,886996.0,101.3425,101.8695,101.1731,101.6436,886996.0
2023-10-06 13:30:00,108.03,108.06,107.56,108.04,677456.0,101.653,101.6813,101.2108,101.6624,677456.0
2023-10-06 14:00:00,108.03,108.27,107.91,108.15,791550.0,101.653,101.8789,101.5401,101.7659,791550.0
2023-10-06 14:30:00,108.16,108.23,107.65,107.68,709292.0,101.7754,101.8412,101.2955,101.3237,709292.0
2023-10-06 15:00:00,107.68,107.76,107.35,107.72,1003132.0,101.3237,101.399,101.0132,101.3613,1003132.0
2023-10-06 15:30:00,107.73,107.85,107.1,107.19,2190948.0,101.3707,101.4837,100.7779,100.8626,2190948.0
2023-10-09 09:30:00,110.44,110.92,109.52,110.62,2952338.0,103.9208,104.3724,103.0551,104.0901,2952338.0
2023-10-09 10:00:00,110.62,111.22,110.61,111.14,1707605.0,104.0901,104.6547,104.0807,104.5794,1707605.0
2023-10-09 10:30:00,111.15,111.7,111.08,111.44,1968428.0,104.5889,105.1064,104.523,104.8617,1968428.0
2023-10-09 11:00:00,111.44,112.07,111.16,111.56,1418784.0,104.8617,105.4545,104.5983,104.9747,1418784.0
2023-10-09 11:30:00,111.56,111.58,110.85,111.39,1115024.0,104.9747,104.9935,104.3066,104.8147,1115024.0
2023-10-09 12:00:00,111.4,111.49,110.54,110.59,684115.0,104.8241,104.9088,104.0149,104.0619,684115.0
2023-10-09 12:30:00,110.6,110.71,110.3,110.53,575229.0,104.0713,104.1748,103.789,104.0055,575229.0
2023-10-09 13:00:00,110.54,110.65,110.29,110.51,657412.0,104.0149,104.1184,103.7796,103.9866,657412.0
2023-10-09 13:30:00,110.52,110.98,110.44,110.61,731126.0,103.996,104.4289,103.9208,104.0807,731126.0
2023-10-09 14:00:00,110.62,111.15,110.47,111.1,792161.0,104.0901,104.5889,103.949,104.5418,792161.0
2023-10-09 14:30:00,111.11,111.18,110.89,111.08,626106.0,104.5512,104.6171,104.3442,104.523,626106.0
2023-10-09 15:00:00,111.08,111.18,110.87,111.05,601653.0,104.523,104.6171,104.3254,104.4948,601653.0
2023-10-09 15:30:00,111.04,111.04,110.52,110.92,2134809.0,104.4853,104.4853,103.996,104.3724,2134809.0
2023-10-10 09:30:00,111.02,111.16,110.26,110.29,1376961.0,104.4665,104.5983,103.7514,103.7796,1376961.0
2023-10-10 10:00:00,110.29,110.93,110.18,110.43,868999.0,103.7796,104.3818,103.6761,103.9114,868999.0
2023-10-10 10:30:00,110.44,110.88,110.12,110.72,861667.0,103.9208,104.3348,103.6197,104.1842,861667.0
2023-10-10 11:00:00,110.72,111.16,110.52,111.04,666852.0,104.1842,104.5983,103.996,104.4853,666852.0
2023-10-10 11:30:00,111.04,111.25,110.91,111.15,528045.0,104.4853,104.683,104.363,104.5889,528045.0
2023-10-10 12:00:00,111.15,111.22,110.89,111.09,585104.0,104.5889,104.6547,104.3442,104.5324,585104.0
2023-10-10 12:30:00,111.1,111.12,110.75,111.02,332616.0,104.5418,104.5606,104.2125,104.4665,332616.0
2023-10-10 13:00:00,111.01,111.29,110.76,111.26,542864.0,104.4571,104.7206,104.2219,104.6924,542864.0
2023-10-10 13:30:00,111.26,111.28,111.06,111.2,500632.0,104.6924,104.7112,104.5042,104.6359,500632.0
2023-10-10 14:00:00,111.2,111.3,111.03,111.06,432984.0,104.6359,104.73,104.4759,104.5042,432984.0
2023-10-10 14:30:00,111.06,111.45,110.94,111.03,450403.0,104.5042,104.8711,104.3913,104.4759,450403.0
2023-10-10 15:00:00,111.04,111.09,110.72,110.78,440314.0,104.4853,104.5324,104.1842,104.2407,440314.0
2023-10-10 15:30:00,110.79,110.86,110.36,110.46,1954899.0,104.2501,104.316,103.8455,103.9396,1954899.0
2023-10-11 09:30:00,106.96,107.17,105.66,105.97,7567381.0,100.6462,100.8438,99.4229,99.7146,7567381.0
2023-10-11 10:00:00,105.96,106.39,105.35,105.66,4907506.0,99.7052,100.1098,99.1312,99.4229,4907506.0
2023-10-11 10:30:00,105.66,105.87,104.94,105.62,3940293.0,99.4229,99.6205,98.7454,99.3853,3940293.0
2023-10-11 11:00:00,105.62,105.74,105.1,105.64,2465201.0,99.3853,99.4982,98.896,99.4041,2465201.0
2023-10-11 11:30:00,105.64,105.88,105.26,105.33,2161683.0,99.4041,99.6299,99.0465,99.1124,2161683.0
2023-10-11 12:00:00,105.32,105.72,104.83,105.06,2857108.0,99.103,99.4794,98.6419,98.8583,2857108.0
2023-10-11 12:30:00,105.07,105.35,104.92,105.34,2126530.0,98.8678,99.1312,98.7266,99.1218,2126530.0
2023-10-11 13:00:00,105.34,105.67,105.31,105.49,1761385.0,99.1218,99.4323,99.0936,99.263,1761385.0
2023-10-11 13:30:00,105.49,105.85,105.45,105.7,1502999.0,99.263,99.6017,99.2253,99.4606,1502999.0
2023-10-11 14:00:00,105.69,105.93,105.43,105.76,1433903.0,99.4512,99.677,99.2065,99.517,1433903.0
2023-10-11 14:30:00,105.77,105.88,105.53,105.81,1651654.0,99.5264,99.6299,99.3006,99.5641,1651654.0
2023-10-11 15:00:00,105.83,105.92,105.54,105.66,2343793.0,99.5829,99.6676,99.31,99.4229,2343793.0
2023-10-11 15:30:00,105.66,106.55,105.52,106.47,6195119.0,99.4229,100.2604,99.2912,100.1851,6195119.0
2023-10-12 09:30:00,107.59,107.84,106.93,107.3,3523204.0,101.239,101.4742,100.618,100.9661,3523204.0
2023-10-12 10:00:00,107.3,107.6,106.88,107.17,2087451.0,100.9661,101.2484,100.5709,100.8438,2087451.0
2023-10-12 10:30:00,107.17,107.39,106.61,107.09,1306617.0,100.8438,101.0508,100.3168,100.7685,1306617.0
2023-10-12 11:00:00,107.1,107.53,107.08,107.19,1452922.0,100.7779,101.1825,100.7591,100.8626,1452922.0
2023-10-12 11:30:00,107.19,107.51,107.07,107.35,958381.0,100.8626,101.1637,100.7497,101.0132,958381.0
2023-10-12 12:00:00,107.36,107.46,107.1,107.17,913177.0,101.0226,101.1167,100.7779,100.8438,913177.0
2023-10-12 12:30:00,107.18,107.37,107.11,107.18,1326512.0,100.8532,101.032,100.7873,100.8532,1326512.0
2023-10-12 13:00:00,107.17,107.22,106.73,106.74,1334376.0,100.8438,100.8908,100.4298,100.4392,1334376.0
2023-10-12 13:30:00,106.73,106.88,106.5,106.55,1045517.0,100.4298,100.5709,100.2133,100.2604,1045517.0
2023-10-12 14:00:00,106.55,106.59,106.09,106.41,1766986.0,100.2604,100.298,99.8275,100.1287,1766986.0
2023-10-12 14:30:00,106.42,106.72,106.39,106.66,868984.0,100.1381,100.4204,100.1098,100.3639,868984.0
2023-10-12 15:00:00,106.65,106.81,106.51,106.62,1187041.0,100.3545,100.505,100.2228,100.3263,1187041.0
2023-10-12 15:30:00,106.61,106.62,106.24,106.43,3406591.0,100.3168,100.3263,99.9687,100.1475,3406591.0
2023-10-13 09:30:00,108.03,108.78,107.84,108.33,3463448.0,101.653,102.3588,101.4742,101.9353,3463448.0
2023-10-13 10:00:00,108.32,108.91,108.25,108.82,1742547.0,101.9259,102.4811,101.86,102.3964,1742547.0
2023-10-13 10:30:00,108.81,108.89,108.39,108.74,1203328.0,102.387,102.4623,101.9918,102.3211,1203328.0
2023-10-13 11:00:00,108.73,108.91,108.29,108.89,968271.0,102.3117,102.4811,101.8977,102.4623,968271.0
2023-10-13 11:30:00,108.89,109.24,108.81,109.21,1114714.0,102.4623,102.7916,102.387,102.7634,1114714.0
2023-10-13 12:00:00,109.21,109.95,109.14,109.84,1300811.0,102.7634,103.4597,102.6975,103.3562,1300811.0
2023-10-13 12:30:00,109.85,110.06,109.8,110.01,1378013.0,103.3656,103.5632,103.3185,103.5161,1378013.0
2023-10-13 13:00:00,110.02,110.2,109.64,109.68,1160560.0,103.5256,103.6949,103.168,103.2056,1160560.0
2023-10-13 13:30:00,109.68,110.12,109.64,109.85,1024136.0,103.2056,103.6197,103.168,103.3656,1024136.0
2023-10-13 14:00:00,109.84,110.2,109.75,110.01,1227518.0,103.3562,103.6949,103.2715,103.5161,1227518.0
2023-10-13 14:30:00,110.01,110.12,109.64,109.94,1178522.0,103.5161,103.6197,103.168,103.4503,1178522.0
2023-10-13 15:00:00,109.95,109.97,109.65,109.89,1175680.0,103.4597,103.4785,103.1774,103.4032,1175680.0
2023-10-13 15:30:00,109.89,109.91,109.47,109.87,3330494.0,103.4032,103.4221,103.008,103.3844,3330494.0
2023-10-16 09:30:00,110.59,110.68,109.33,109.48,2007122.0,104.0619,104.1466,102.8763,103.0174,2007122.0
2023-10-16 10:00:00,109.48,109.8,109.13,109.65,1174013.0,103.0174,103.3185,102.6881,103.1774,1174013.0
2023-10-16 10:30:00,109.65,109.9,109.37,109.83,868511.0,103.1774,103.4126,102.9139,103.3468,868511.0
2023-10-16 11:00:00,109.83,110.32,109.82,110.06,832557.0,103.3468,103.8078,103.3374,103.5632,832557.0
2023-10-16 11:30:00,110.06,110.06,109.57,109.83,704286.0,103.5632,103.5632,103.1021,103.3468,704286.0
2023-10-16 12:00:00,109.83,109.91,109.65,109.69,556959.0,103.3468,103.4221,103.1774,103.215,556959.0
2023-10-16 12:30:00,109.69,109.92,109.54,109.86,519188.0,103.215,103.4315,103.0739,103.375,519188.0
2023-10-16 13:00:00,109.86,110.18,109.56,109.98,797835.0,103.375,103.6761,103.0927,103.4879,797835.0
2023-10-16 13:30:00,109.99,110.08,109.92,109.96,553391.0,103.4973,103.582,103.4315,103.4691,553391.0
2023-10-16 14:00:00,109.96,110.1,109.81,109.83,705584.0,103.4691,103.6008,103.328,103.3468,705584.0
2023-10-16 14:30:00,109.83,110.05,109.8,109.99,756920.0,103.3468,103.5538,103.3185,103.4973,756920.0
2023-10-16 15:00:00,109.98,110.0,109.87,109.98,717517.0,103.4879,103.5067,103.3844,103.4879,717517.0
2023-10-16 15:30:00,109.99,110.01,109.71,109.93,2368270.0,103.4973,103.5161,103.2339,103.4409,2368270.0
2023-10-17 09:30:00,109.73,110.96,109.68,110.66,1749574.0,103.2527,104.4101,103.2056,104.1278,1749574.0
2023-10-17 10:00:00,110.65,111.08,110.54,111.06,1203198.0,104.1184,104.523,104.0149,104.5042,1203198.0
2023-10-17 10:30:00,111.07,111.38,110.96,111.24,1400982.0,104.5136,104.8053,104.4101,104.6735,1400982.0
2023-10-17 11:00:00,111.24,111.8,111.15,111.26,1232542.0,104.6735,105.2005,104.5889,104.6924,1232542.0
2023-10-17 11:30:00,111.26,111.26,110.46,111.19,1287420.0,104.6924,104.6924,103.9396,104.6265,1287420.0
2023-10-17 12:00:00,111.18,111.26,110.88,111.13,527833.0,104.6171,104.6924,104.3348,104.57,527833.0
2023-10-17 12:30:00,111.14,111.2,110.79,110.89,746484.0,104.5794,104.6359,104.2501,104.3442,746484.0
2023-10-17 13:00:00,110.89,111.1,110.85,110.95,599241.0,104.3442,104.5418,104.3066,104.4007,599241.0
2023-10-17 13:30:00,110.95,111.13,110.8,111.01,697544.0,104.4007,104.57,104.2595,104.4571,697544.0
2023-10-17 14:00:00,111.01,111.33,110.8,111.32,775225.0,104.4571,104.7582,104.2595,104.7488,775225.0
2023-10-17 14:30:00,111.31,111.51,111.13,111.27,816090.0,104.7394,104.9276,104.57,104.7018,816090.0
2023-10-17 15:00:00,111.27,111.52,111.16,111.52,886211.0,104.7018,104.937,104.5983,104.937,886211.0
2023-10-17 15:30:00,111.52,111.53,111.17,111.38,2441355.0,104.937,104.9464,104.6077,104.8053,2441355.0
2023-10-18 09:30:00,111.82,113.34,111.7,112.78,2863985.0,105.2193,106.6496,105.1064,106.1226,2863985.0
2023-10-18 10:00:00,112.77,113.39,112.48,112.91,2041995.0,106.1132,106.6966,105.8403,106.245,2041995.0
2023-10-18 10:30:00,112.91,113.31,112.75,112.9,1252463.0,106.245,106.6214,106.0944,106.2356,1252463.0
2023-10-18 11:00:00,112.89,113.17,112.62,112.92,1085584.0,106.2261,106.4896,105.9721,106.2544,1085584.0
2023-10-18 11:30:00,112.93,112.96,112.44,112.7,1180328.0,106.2638,106.292,105.8027,106.0474,1180328.0
2023-10-18 12:00:00,112.7,112.87,112.24,112.47,852177.0,106.0474,106.2073,105.6145,105.8309,852177.0
2023-10-18 12:30:00,112.48,112.79,112.46,112.67,487916.0,105.8403,106.132,105.8215,106.0191,487916.0
2023-10-18 13:00:00,112.67,113.23,112.62,113.11,687159.0,106.0191,106.5461,105.9721,106.4332,687159.0
2023-10-18 13:30:00,113.1,113.12,112.6,112.81,742753.0,106.4237,106.4426,105.9533,106.1509,742753.0
2023-10-18 14:00:00,112.81,113.12,112.68,113.09,828475.0,106.1509,106.4426,106.0285,106.4143,828475.0
2023-10-18 14:30:00,113.09,113.27,112.77,112.88,887767.0,106.4143,106.5837,106.1132,106.2167,887767.0
2023-10-18 15:00:00,112.87,112.88,112.57,112.68,1089764.0,106.2073,106.2167,105.925,106.0285,1089764.0
2023-10-18 15:30:00,112.68,112.99,112.27,112.94,2767951.0,106.0285,106.3202,105.6427,106.2732,2767951.0
2023-10-19 09:30:00,112.72,112.73,111.32,111.94,1877134.0,106.0662,106.0756,104.7488,105.3322,1877134.0
2023-10-19 10:00:00,111.95,112.58,111.86,112.51,904135.0,105.3416,105.9344,105.2569,105.8686,904135.0
2023-10-19 10:30:00,112.5,112.74,112.07,112.73,1033898.0,105.8592,106.085,105.4545,106.0756,1033898.0
2023-10-19 11:00:00,112.73,113.47,112.63,113.35,1331414.0,106.0756,106.7719,105.9815,106.659,1331414.0
2023-10-19 11:30:00,113.36,113.61,113.12,113.49,926273.0,106.6684,106.9036,106.4426,106.7907,926273.0
2023-10-19 12:00:00,113.5,113.97,113.24,113.48,948491.0,106.8001,107.2424,106.5555,106.7813,948491.0
2023-10-19 12:30:00,113.49,113.69,113.13,113.46,749824.0,106.7907,106.9789,106.452,106.7625,749824.0
2023-10-19 13:00:00,113.47,113.72,113.32,113.44,617291.0,106.7719,107.0071,106.6308,106.7437,617291.0
2023-10-19 13:30:00,113.46,113.55,112.96,113.17,572675.0,106.7625,106.8472,106.292,106.4896,572675.0
2023-10-19 14:00:00,113.16,113.32,112.87,113.08,841977.0,106.4802,106.6308,106.2073,106.4049,841977.0
2023-10-19 14:30:00,113.07,113.11,112.71,112.91,732634.0,106.3955,106.4332,106.0568,106.245,732634.0
2023-10-19 15:00:00,112.9,113.09,112.81,112.95,1041052.0,106.2356,106.4143,106.1509,106.2826,1041052.0
2023-10-19 15:30:00,112.95,113.19,112.8,113.02,2100257.0,106.2826,106.5084,106.1415,106.3485,2100257.0
2023-10-20 09:30:00,112.92,113.32,111.89,112.18,2529182.0,106.2544,106.6308,105.2852,105.5581,2529182.0
2023-10-20 10:00:00,112.17,112.52,111.16,111.53,1118360.0,105.5486,105.878,104.5983,104.9464,1118360.0
2023-10-20 10:30:00,111.54,112.14,111.5,111.91,1043835.0,104.9558,105.5204,104.9182,105.304,1043835.0
2023-10-20 11:00:00,111.88,112.32,111.78,112.02,949254.0,105.2758,105.6898,105.1817,105.4075,949254.0
2023-10-20 11:30:00,112.03,112.07,111.71,111.97,966940.0,105.4169,105.4545,105.1158,105.3605,966940.0
2023-10-20 12:00:00,111.97,112.12,111.65,111.95,741896.0,105.3605,105.5016,105.0593,105.3416,741896.0
2023-10-20 12:30:00,111.95,112.1,111.63,111.63,643620.0,105.3416,105.4828,105.0405,105.0405,643620.0
2023-10-20 13:00:00,111.61,111.7,111.24,111.59,1039354.0,105.0217,105.1064,104.6735,105.0029,1039354.0
2023-10-20 13:30:00,111.6,111.66,111.46,111.64,623367.0,105.0123,105.0687,104.8806,105.0499,623367.0
2023-10-20 14:00:00,111.64,111.7,111.22,111.49,680950.0,105.0499,105.1064,104.6547,104.9088,680950.0
2023-10-20 14:30:00,111.49,111.57,111.24,111.43,599935.0,104.9088,104.9841,104.6735,104.8523,599935.0
2023-10-20 15:00:00,111.44,111.47,111.11,111.26,924924.0,104.8617,104.89,104.5512,104.6924,924924.0
2023-10-20 15:30:00,111.26,111.36,110.79,111.07,3186781.0,104.6924,104.7865,104.2501,104.5136,3186781.0
2023-10-23 09:30:00,110.63,110.96,109.36,110.36,2353453.0,104.0995,104.4101,102.9045,103.8455,2353453.0
2023-10-23 10:00:00,110.36,110.53,109.55,109.56,916592.0,103.8455,104.0055,103.0833,103.0927,916592.0
2023-10-23 10:30:00,109.56,110.13,109.09,109.65,1125372.0,103.0927,103.6291,102.6505,103.1774,1125372.0
2023-10-23 11:00:00,109.62,110.65,109.55,110.23,899754.0,103.1492,104.1184,103.0833,103.7232,899754.0
2023-10-23 11:30:00,110.24,110.46,109.86,110.05,645260.0,103.7326,103.9396,103.375,103.5538,645260.0
2023-10-23 12:00:00,110.05,110.11,109.23,109.37,601288.0,103.5538,103.6102,102.7822,102.9139,601288.0
2023-10-23 12:30:00,109.34,109.59,109.21,109.52,572018.0,102.8857,103.1209,102.7634,103.0551,572018.0
2023-10-23 13:00:00,109.52,109.6,109.09,109.12,510622.0,103.0551,103.1304,102.6505,102.6787,510622.0
2023-10-23 13:30:00,109.12,109.45,109.11,109.3,527709.0,102.6787,102.9892,102.6693,102.8481,527709.0
2023-10-23 14:00:00,109.29,109.43,108.67,108.83,670878.0,102.8386,102.9704,102.2552,102.4058,670878.0
2023-10-23 14:30:00,108.83,109.16,108.83,109.15,499909.0,102.4058,102.7163,102.4058,102.7069,499909.0
2023-10-23 15:00:00,109.15,109.21,108.96,109.03,924978.0,102.7069,102.7634,102.5281,102.594,924978.0
2023-10-23 15:30:00,109.04,109.5,108.85,109.42,2289424.0,102.6034,103.0363,102.4246,102.961,2289424.0
2023-10-24 09:30:00,109.7,109.82,108.71,109.16,1608790.0,103.2244,103.3374,102.2929,102.7163,1608790.0
2023-10-24 10:00:00,109.15,109.24,108.66,109.15,836006.0,102.7069,102.7916,102.2458,102.7069,836006.0
2023-10-24 10:30:00,109.16,109.21,108.79,109.05,811519.0,102.7163,102.7634,102.3682,102.6128,811519.0
2023-10-24 11:00:00,109.05,109.07,108.69,108.78,568609.0,102.6128,102.6316,102.2741,102.3588,568609.0
2023-10-24 11:30:00,108.77,108.98,108.5,108.72,684040.0,102.3493,102.5469,102.0953,102.3023,684040.0
2023-10-24 12:00:00,108.73,108.76,108.33,108.49,597591.0,102.3117,102.3399,101.9353,102.0859,597591.0
2023-10-24 12:30:00,108.5,108.63,108.12,108.43,587265.0,102.0953,102.2176,101.7377,102.0294,587265.0
2023-10-24 13:00:00,108.42,108.74,108.4,108.74,603783.0,102.02,102.3211,102.0012,102.3211,603783.0
2023-10-24 13:30:00,108.74,108.96,108.72,108.81,567859.0,102.3211,102.5281,102.3023,102.387,567859.0
2023-10-24 14:00:00,108.8,108.89,108.69,108.8,538913.0,102.3776,102.4623,102.2741,102.3776,538913.0
2023-10-24 14:30:00,108.8,108.84,108.51,108.64,530544.0,102.3776,102.4152,102.1047,102.227,530544.0
2023-10-24 15:00:00,108.65,108.68,108.29,108.55,754234.0,102.2364,102.2647,101.8977,102.1423,754234.0
2023-10-24 15:30:00,108.55,108.67,108.38,108.39,2776878.0,102.1423,102.2552,101.9824,101.9918,2776878.0
2023-10-25 09:30:00,108.52,109.5,108.4,109.06,1591450.0,102.1141,103.0363,102.0012,102.6222,1591450.0
2023-10-25 10:00:00,109.06,109.24,108.67,108.77,1240051.0,102.6222,102.7916,102.2552,102.3493,1240051.0
2023-10-25 10:30:00,108.75,108.84,108.3,108.47,1183643.0,102.3305,102.4152,101.9071,102.0671,1183643.0
2023-10-25 11:00:00,108.48,108.68,108.2,108.45,1117127.0,102.0765,102.2647,101.813,102.0482,1117127.0
2023-10-25 11:30:00,108.45,108.72,108.13,108.59,804927.0,102.0482,102.3023,101.7471,102.18,804927.0
2023-10-25 12:00:00,108.58,108.92,108.44,108.58,692927.0,102.1706,102.4905,102.0388,102.1706,692927.0
2023-10-25 12:30:00,108.57,108.7,108.4,108.47,543621.0,102.1612,102.2835,102.0012,102.0671,543621.0
2023-10-25 13:00:00,108.48,108.83,108.34,108.51,667733.0,102.0765,102.4058,101.9447,102.1047,667733.0
2023-10-25 13:30:00,108.5,108.63,108.33,108.59,538318.0,102.0953,102.2176,101.9353,102.18,538318.0
2023-10-25 14:00:00,108.58,108.88,108.55,108.78,582042.0,102.1706,102.4529,102.1423,102.3588,582042.0
2023-10-25 14:30:00,108.77,108.8,108.58,108.74,453119.0,102.3493,102.3776,102.1706,102.3211,453119.0
2023-10-25 15:00:00,108.75,108.84,108.67,108.7,661135.0,102.3305,102.4152,102.2552,102.2835,661135.0
2023-10-25 15:30:00,108.71,108.81,108.48,108.58,2179302.0,102.2929,102.387,102.0765,102.1706,2179302.0
2023-10-26 09:30:00,107.45,107.65,106.49,107.31,1716099.0,101.1073,101.2955,100.2039,100.9755,1716099.0
2023-10-26 10:00:00,107.3,108.03,107.23,107.73,916355.0,100.9661,101.653,100.9003,101.3707,916355.0
2023-10-26 10:30:00,107.73,108.34,107.67,107.79,784725.0,101.3707,101.9447,101.3143,101.4272,784725.0
2023-10-26 11:00:00,107.79,107.82,107.08,107.19,795818.0,101.4272,101.4554,100.7591,100.8626,795818.0
2023-10-26 11:30:00,107.19,107.49,107.13,107.41,961165.0,100.8626,101.1449,100.8062,101.0696,961165.0
2023-10-26 12:00:00,107.41,107.41,106.75,106.93,586484.0,101.0696,101.0696,100.4486,100.618,586484.0
2023-10-26 12:30:00,106.92,107.29,106.84,107.06,580051.0,100.6085,100.9567,100.5333,100.7403,580051.0
2023-10-26 13:00:00,107.04,107.24,106.93,106.97,584866.0,100.7215,100.9097,100.618,100.6556,584866.0
2023-10-26 13:30:00,106.96,107.05,106.67,107.04,570506.0,100.6462,100.7309,100.3733,100.7215,570506.0
2023-10-26 14:00:00,107.04,107.26,107.01,107.12,564881.0,100.7215,100.9285,100.6932,100.7967,564881.0
2023-10-26 14:30:00,107.12,107.5,107.11,107.37,826051.0,100.7967,101.1543,100.7873,101.032,826051.0
2023-10-26 15:00:00,107.37,107.57,107.23,107.38,750903.0,101.032,101.2202,100.9003,101.0414,750903.0
2023-10-26 15:30:00,107.38,107.57,107.21,107.55,2391721.0,101.0414,101.2202,100.8814,101.2014,2391721.0
2023-10-27 09:30:00,108.89,109.86,106.15,106.3,2718956.0,102.4623,103.375,99.884,100.0251,2718956.0
2023-10-27 10:00:00,106.29,106.52,105.95,106.22,1390293.0,100.0157,100.2322,99.6958,99.9499,1390293.0
2023-10-27 10:30:00,106.21,106.21,105.2,105.62,1306242.0,99.9405,99.9405,98.9901,99.3853,1306242.0
2023-10-27 11:00:00,105.62,105.62,105.09,105.13,1077632.0,99.3853,99.3853,98.8866,98.9242,1077632.0
2023-10-27 11:30:00,105.12,105.95,105.01,105.63,1218789.0,98.9148,99.6958,98.8113,99.3947,1218789.0
2023-10-27 12:00:00,105.63,105.66,105.05,105.09,777904.0,99.3947,99.4229,98.8489,98.8866,777904.0
2023-10-27 12:30:00,105.07,105.4,104.96,105.35,886632.0,98.8678,99.1783,98.7642,99.1312,886632.0
2023-10-27 13:00:00,105.33,105.56,104.96,105.45,927218.0,99.1124,99.3288,98.7642,99.2253,927218.0
2023-10-27 13:30:00,105.44,106.0,105.24,105.89,947109.0,99.2159,99.7429,99.0277,99.6394,947109.0
2023-10-27 14:00:00,105.89,105.96,105.59,105.86,697993.0,99.6394,99.7052,99.3571,99.6111,697993.0
2023-10-27 14:30:00,105.87,106.07,105.28,105.31,842608.0,99.6205,99.8087,99.0654,99.0936,842608.0
2023-10-27 15:00:00,105.32,105.36,104.99,105.33,813596.0,99.103,99.1406,98.7925,99.1124,813596.0
2023-10-27 15:30:00,105.33,105.59,105.02,105.56,2024334.0,99.1124,99.3571,98.8207,99.3288,2024334.0
2023-10-30 09:30:00,105.74,106.42,105.59,106.08,1480618.0,99.4982,100.1381,99.3571,99.8181,1480618.0
2023-10-30 10:00:00,106.09,106.23,105.66,105.78,1046327.0,99.8275,99.9593,99.4229,99.5358,1046327.0
2023-10-30 10:30:00,105.77,105.92,105.47,105.57,891991.0,99.5264,99.6676,99.2441,99.3382,891991.0
2023-10-30 11:00:00,105.57,105.68,105.21,105.39,784387.0,99.3382,99.4417,98.9995,99.1689,784387.0
2023-10-30 11:30:00,105.39,105.52,105.23,105.4,834696.0,99.1689,99.2912,99.0183,99.1783,834696.0
2023-10-30 12:00:00,105.41,105.57,105.28,105.48,968834.0,99.1877,99.3382,99.0654,99.2536,968834.0
2023-10-30 12:30:00,105.47,105.76,105.45,105.58,672435.0,99.2441,99.517,99.2253,99.3476,672435.0
2023-10-30 13:00:00,105.58,105.7,105.35,105.54,757454.0,99.3476,99.4606,99.1312,99.31,757454.0
2023-10-30 13:30:00,105.55,105.92,105.5,105.75,1006339.0,99.3194,99.6676,99.2724,99.5076,1006339.0
2023-10-30 14:00:00,105.74,105.82,105.24,105.48,831404.0,99.4982,99.5735,99.0277,99.2536,831404.0
2023-10-30 14:30:00,105.48,105.73,105.48,105.5,642319.0,99.2536,99.4888,99.2536,99.2724,642319.0
2023-10-30 15:00:00,105.51,105.84,105.49,105.73,958188.0,99.2818,99.5923,99.263,99.4888,958188.0
2023-10-30 15:30:00,105.72,106.05,105.71,105.84,2428852.0,99.4794,99.7899,99.47,99.5923,2428852.0
2023-10-31 09:30:00,105.58,105.77,104.54,105.59,1491410.0,99.3476,99.5264,98.369,99.3571,1491410.0
2023-10-31 10:00:00,105.59,106.16,105.36,105.72,1016448.0,99.3571,99.8934,99.1406,99.4794,1016448.0
2023-10-31 10:30:00,105.71,105.83,105.5,105.67,829705.0,99.47,99.5829,99.2724,99.4323,829705.0
2023-10-31 11:00:00,105.67,105.9,105.51,105.86,757552.0,99.4323,99.6488,99.2818,99.6111,757552.0
2023-10-31 11:30:00,105.88,105.95,105.68,105.79,551549.0,99.6299,99.6958,99.4417,99.5453,551549.0
2023-10-31 12:00:00,105.78,105.88,105.38,105.46,637192.0,99.5358,99.6299,99.1595,99.2347,637192.0
2023-10-31 12:30:00,105.45,105.82,105.22,105.82,732472.0,99.2253,99.5735,99.0089,99.5735,732472.0
2023-10-31 13:00:00,105.82,105.88,105.57,105.65,562854.0,99.5735,99.6299,99.3382,99.4135,562854.0
2023-10-31 13:30:00,105.64,105.84,105.6,105.77,487141.0,99.4041,99.5923,99.3665,99.5264,487141.0
2023-10-31 14:00:00,105.77,105.86,105.48,105.52,670421.0,99.5264,99.6111,99.2536,99.2912,670421.0
2023-10-31 14:30:00,105.52,105.85,105.4,105.84,750388.0,99.2912,99.6017,99.1783,99.5923,750388.0
2023-10-31 15:00:00,105.85,105.92,105.65,105.71,772882.0,99.6017,99.6676,99.4135,99.47,772882.0
2023-10-31 15:30:00,105.71,106.15,105.67,105.84,2579661.0,99.47,99.884,99.4323,99.5923,2579661.0
2023-11-01 09:30:00,106.53,106.86,105.59,106.7,1853377.0,100.2416,100.5521,99.3571,100.4015,1853377.0
2023-11-01 10:00:00,106.72,107.17,106.5,106.63,1410733.0,100.4204,100.8438,100.2133,100.3357,1410733.0
2023-11-01 10:30:00,106.63,107.1,106.43,106.91,1002609.0,100.3357,100.7779,100.1475,100.5991,1002609.0
2023-11-01 11:00:00,106.9,106.93,106.46,106.48,956201.0,100.5897,100.618,100.1757,100.1945,956201.0
2023-11-01 11:30:00,106.48,106.68,106.34,106.64,884573.0,100.1945,100.3827,100.0628,100.3451,884573.0
2023-11-01 12:00:00,106.64,106.71,106.37,106.39,552111.0,100.3451,100.4109,100.091,100.1098,552111.0
2023-11-01 12:30:00,106.39,106.43,106.18,106.31,841994.0,100.1098,100.1475,99.9122,100.0346,841994.0
2023-11-01 13:00:00,106.3,106.4,105.93,106.27,682241.0,100.0251,100.1192,99.677,99.9969,682241.0
2023-11-01 13:30:00,106.27,106.32,105.91,106.2,631252.0,99.9969,100.044,99.6582,99.9311,631252.0
2023-11-01 14:00:00,106.19,106.49,106.02,106.17,958741.0,99.9216,100.2039,99.7617,99.9028,958741.0
2023-11-01 14:30:00,106.17,106.35,105.83,105.98,1894707.0,99.9028,100.0722,99.5829,99.724,1894707.0
2023-11-01 15:00:00,105.97,106.34,105.93,106.24,1522835.0,99.7146,100.0628,99.677,99.9687,1522835.0
2023-11-01 15:30:00,106.23,106.38,105.46,105.61,4441349.0,99.9593,100.1004,99.2347,99.3759,4441349.0
2023-11-02 09:30:00,105.88,107.37,105.5,107.25,1995807.0,99.6299,101.032,99.2724,100.9191,1995807.0
2023-11-02 10:00:00,107.25,107.63,107.03,107.29,1269632.0,100.9191,101.2766,100.7121,100.9567,1269632.0
2023-11-02 10:30:00,107.28,107.92,107.19,107.82,1184083.0,100.9473,101.5495,100.8626,101.4554,1184083.0
2023-11-02 11:00:00,107.83,107.92,107.5,107.66,1091504.0,101.4648,101.5495,101.1543,101.3049,1091504.0
2023-11-02 11:30:00,107.65,108.06,107.6,108.03,804349.0,101.2955,101.6813,101.2484,101.653,804349.0
2023-11-02 12:00:00,108.02,108.33,107.82,107.88,1217161.0,101.6436,101.9353,101.4554,101.5119,1217161.0
2023-11-02 12:30:00,107.9,108.27,107.89,108.19,752247.0,101.5307,101.8789,101.5213,101.8036,752247.0
2023-11-02 13:00:00,108.21,108.48,108.12,108.44,702558.0,101.8224,102.0765,101.7377,102.0388,702558.0
2023-11-02 13:30:00,108.45,108.76,108.45,108.69,693434.0,102.0482,102.3399,102.0482,102.2741,693434.0
2023-11-02 14:00:00,108.69,108.75,108.4,108.53,653168.0,102.2741,102.3305,102.0012,102.1235,653168.0
2023-11-02 14:30:00,108.53,108.6,108.18,108.43,795139.0,102.1235,102.1894,101.7942,102.0294,795139.0
2023-11-02 15:00:00,108.43,108.78,108.43,108.71,1056155.0,102.0294,102.3588,102.0294,102.2929,1056155.0
2023-11-02 15:30:00,108.73,109.19,108.69,109.13,3280869.0,102.3117,102.7446,102.2741,102.6881,3280869.0
2023-11-03 09:30:00,108.66,108.78,107.88,108.55,1925337.0,102.2458,102.3588,101.5119,102.1423,1925337.0
2023-11-03 10:00:00,108.57,108.66,107.44,107.51,1589576.0,102.1612,102.2458,101.0979,101.1637,1589576.0
2023-11-03 10:30:00,107.52,107.62,106.79,106.82,1200070.0,101.1731,101.2672,100.4862,100.5145,1200070.0
2023-11-03 11:00:00,106.83,107.25,106.54,107.07,1226933.0,100.5239,100.9191,100.251,100.7497,1226933.0
2023-11-03 11:30:00,107.07,107.66,106.98,107.43,838980.0,100.7497,101.3049,100.665,101.0884,838980.0
2023-11-03 12:00:00,107.42,107.65,107.35,107.37,648674.0,101.079,101.2955,101.0132,101.032,648674.0
2023-11-03 12:30:00,107.35,107.54,107.18,107.51,694567.0,101.0132,101.192,100.8532,101.1637,694567.0
2023-11-03 13:00:00,107.52,107.55,107.19,107.34,1148287.0,101.1731,101.2014,100.8626,101.0038,1148287.0
2023-11-03 13:30:00,107.35,107.46,107.22,107.41,633802.0,101.0132,101.1167,100.8908,101.0696,633802.0
2023-11-03 14:00:00,107.4,107.42,107.2,107.33,682667.0,101.0602,101.079,100.872,100.9943,682667.0
2023-11-03 14:30:00,107.33,107.58,107.33,107.5,743368.0,100.9943,101.2296,100.9943,101.1543,743368.0
2023-11-03 15:00:00,107.51,107.74,107.44,107.73,996759.0,101.1637,101.3801,101.0979,101.3707,996759.0
2023-11-03 15:30:00,107.73,107.97,107.63,107.78,2668904.0,101.3707,101.5966,101.2766,101.4178,2668904.0
2023-11-06 09:30:00,108.17,108.27,107.15,107.47,1824648.0,101.7848,101.8789,100.825,101.1261,1824648.0
2023-11-06 10:00:00,107.48,107.67,107.29,107.49,843658.0,101.1355,101.3143,100.9567,101.1449,843658.0
2023-11-06 10:30:00,107.5,107.5,106.87,106.91,808775.0,101.1543,101.1543,100.5615,100.5991,808775.0
2023-11-06 11:00:00,106.91,107.17,106.86,107.08,639945.0,100.5991,100.8438,100.5521,100.7591,639945.0
2023-11-06 11:30:00,107.07,107.14,106.85,106.99,509099.0,100.7497,100.8156,100.5427,100.6744,509099.0
2023-11-06 12:00:00,107.0,107.13,106.75,106.76,545649.0,100.6838,100.8062,100.4486,100.458,545649.0
2023-11-06 12:30:00,106.75,106.93,106.61,106.62,526025.0,100.4486,100.618,100.3168,100.3263,526025.0
2023-11-06 13:00:00,106.61,106.64,106.25,106.29,695461.0,100.3168,100.3451,99.9781,100.0157,695461.0
2023-11-06 13:30:00,106.29,106.31,105.99,106.14,721264.0,100.0157,100.0346,99.7334,99.8746,721264.0
2023-11-06 14:00:00,106.14,106.15,105.77,105.98,918637.0,99.8746,99.884,99.5264,99.724,918637.0
2023-11-06 14:30:00,105.98,106.21,105.97,106.0,799417.0,99.724,99.9405,99.7146,99.7429,799417.0
2023-11-06 15:00:00,106.0,106.1,105.82,106.06,911507.0,99.7429,99.837,99.5735,99.7993,911507.0
2023-11-06 15:30:00,106.07,106.14,105.77,105.93,2273277.0,99.8087,99.8746,99.5264,99.677,2273277.0
2023-11-07 09:30:00,104.47,104.5,103.36,103.5,2386170.0,98.3032,98.3314,97.2587,97.3904,2386170.0
2023-11-07 10:00:00,103.5,103.86,103.29,103.67,1281697.0,97.3904,97.7292,97.1928,97.5504,1281697.0
2023-11-07 10:30:00,103.67,104.15,103.6,103.72,1201400.0,97.5504,98.0021,97.4845,97.5974,1201400.0
2023-11-07 11:00:00,103.74,103.87,103.39,103.59,907420.0,97.6163,97.7386,97.2869,97.4751,907420.0
2023-11-07 11:30:00,103.6,103.88,103.55,103.62,708931.0,97.4845,97.748,97.4375,97.5033,708931.0
2023-11-07 12:00:00,103.62,103.98,103.55,103.86,731915.0,97.5033,97.8421,97.4375,97.7292,731915.0
2023-11-07 12:30:00,103.86,103.94,103.68,103.93,775004.0,97.7292,97.8045,97.5598,97.795,775004.0
2023-11-07 13:00:00,103.94,104.55,103.9,104.48,936040.0,97.8045,98.3785,97.7668,98.3126,936040.0
2023-11-07 13:30:00,104.48,104.74,104.41,104.63,802731.0,98.3126,98.5572,98.2467,98.4537,802731.0
2023-11-07 14:00:00,104.63,104.86,104.44,104.72,711596.0,98.4537,98.6702,98.2749,98.5384,711596.0
2023-11-07 14:30:00,104.72,104.78,104.18,104.19,744110.0,98.5384,98.5949,98.0303,98.0397,744110.0
2023-11-07 15:00:00,104.19,104.29,104.01,104.22,775411.0,98.0397,98.1338,97.8703,98.0679,775411.0
2023-11-07 15:30:00,104.22,104.43,104.03,104.22,2068785.0,98.0679,98.2655,97.8891,98.0679,2068785.0
2023-11-08 09:30:00,103.73,104.9,103.68,104.08,1563352.0,97.6069,98.7078,97.5598,97.9362,1563352.0
2023-11-08 10:00:00,104.08,104.15,103.68,103.86,1053269.0,97.9362,98.0021,97.5598,97.7292,1053269.0
2023-11-08 10:30:00,103.86,104.03,103.51,103.52,978902.0,97.7292,97.8891,97.3998,97.4093,978902.0
2023-11-08 11:00:00,103.53,104.03,103.5,103.88,670456.0,97.4187,97.8891,97.3904,97.748,670456.0
2023-11-08 11:30:00,103.85,103.95,103.38,103.59,964505.0,97.7198,97.8139,97.2775,97.4751,964505.0
2023-11-08 12:00:00,103.59,103.6,103.33,103.37,502498.0,97.4751,97.4845,97.2305,97.2681,502498.0
2023-11-08 12:30:00,103.36,103.36,103.1,103.15,777782.0,97.2587,97.2587,97.014,97.0611,777782.0
2023-11-08 13:00:00,103.14,103.25,102.99,103.18,703609.0,97.0517,97.1552,96.9105,97.0893,703609.0
2023-11-08 13:30:00,103.18,103.36,103.12,103.35,514744.0,97.0893,97.2587,97.0329,97.2493,514744.0
2023-11-08 14:00:00,103.34,103.45,103.12,103.23,573147.0,97.2399,97.3434,97.0329,97.1364,573147.0
2023-11-08 14:30:00,103.23,103.24,103.05,103.12,680019.0,97.1364,97.1458,96.967,97.0329,680019.0
2023-11-08 15:00:00,103.12,103.29,103.05,103.17,794289.0,97.0329,97.1928,96.967,97.0799,794289.0
2023-11-08 15:30:00,103.17,103.34,102.89,102.93,2249684.0,97.0799,97.2399,96.8164,96.8541,2249684.0
2023-11-09 09:30:00,103.67,103.97,103.31,103.47,1624181.0,97.5504,97.8327,97.2116,97.3622,1624181.0
2023-11-09 10:00:00,103.47,103.76,103.38,103.64,1034011.0,97.3622,97.6351,97.2775,97.5222,1034011.0
2023-11-09 10:30:00,103.63,103.94,103.5,103.77,968023.0,97.5128,97.8045,97.3904,97.6445,968023.0
2023-11-09 11:00:00,103.77,103.84,103.27,103.42,1166114.0,97.6445,97.7104,97.174,97.3152,1166114.0
2023-11-09 11:30:00,103.41,103.51,103.16,103.21,620101.0,97.3057,97.3998,97.0705,97.1175,620101.0
2023-11-09 12:00:00,103.2,103.58,103.14,103.57,574400.0,97.1081,97.4657,97.0517,97.4563,574400.0
2023-11-09 12:30:00,103.58,103.7,103.32,103.53,413521.0,97.4657,97.5786,97.2211,97.4187,413521.0
2023-11-09 13:00:00,103.53,103.6,103.25,103.31,784060.0,97.4187,97.4845,97.1552,97.2116,784060.0
2023-11-09 13:30:00,103.31,103.32,103.15,103.21,510514.0,97.2116,97.2211,97.0611,97.1175,510514.0
2023-11-09 14:00:00,103.2,103.32,103.08,103.17,686557.0,97.1081,97.2211,96.9952,97.0799,686557.0
2023-11-09 14:30:00,103.17,103.22,103.02,103.13,725004.0,97.0799,97.127,96.9388,97.0423,725004.0
2023-11-09 15:00:00,103.13,103.32,103.11,103.19,659129.0,97.0423,97.2211,97.0235,97.0987,659129.0
2023-11-09 15:30:00,103.19,103.23,102.85,102.96,1902869.0,97.0987,97.1364,96.7788,96.8823,1902869.0
2023-11-10 09:30:00,103.93,104.41,103.34,103.6,1687785.0,97.795,98.2467,97.2399,97.4845,1687785.0
2023-11-10 10:00:00,103.57,103.81,103.39,103.6,820970.0,97.4563,97.6821,97.2869,97.4845,820970.0
2023-11-10 10:30:00,103.61,103.63,102.95,103.17,942682.0,97.4939,97.5128,96.8729,97.0799,942682.0
2023-11-10 11:00:00,103.16,103.27,102.9,103.15,969863.0,97.0705,97.174,96.8258,97.0611,969863.0
2023-11-10 11:30:00,103.14,103.16,102.93,103.09,797414.0,97.0517,97.0705,96.8541,97.0046,797414.0
2023-11-10 12:00:00,103.1,103.14,102.96,103.05,627549.0,97.014,97.0517,96.8823,96.967,627549.0
2023-11-10 12:30:00,103.06,103.76,103.05,103.76,736037.0,96.9764,97.6351,96.967,97.6351,736037.0
2023-11-10 13:00:00,103.76,103.92,103.6,103.8,692411.0,97.6351,97.7856,97.4845,97.6727,692411.0
2023-11-10 13:30:00,103.81,104.0,103.63,103.64,724266.0,97.6821,97.8609,97.5128,97.5222,724266.0
2023-11-10 14:00:00,103.63,103.82,103.44,103.52,660038.0,97.5128,97.6915,97.334,97.4093,660038.0
2023-11-10 14:30:00,103.51,103.58,103.45,103.51,546226.0,97.3998,97.4657,97.3434,97.3998,546226.0
2023-11-10 15:00:00,103.51,103.73,103.48,103.72,629090.0,97.3998,97.6069,97.3716,97.5974,629090.0
2023-11-10 15:30:00,103.72,103.8,103.58,103.79,1844083.0,97.5974,97.6727,97.4657,97.6633,1844083.0
2023-11-13 09:30:00,104.05,104.6,103.8,104.48,1563434.0,97.908,98.4255,97.6727,98.3126,1563434.0
2023-11-13 10:00:00,104.48,104.83,104.33,104.45,959703.0,98.3126,98.6419,98.1714,98.2844,959703.0
2023-11-13 10:30:00,104.44,104.84,104.37,104.75,615265.0,98.2749,98.6513,98.2091,98.5666,615265.0
2023-11-13 11:00:00,104.75,105.07,104.6,104.92,729584.0,98.5666,98.8678,98.4255,98.7266,729584.0
2023-11-13 11:30:00,104.92,105.14,104.77,105.06,620480.0,98.7266,98.9336,98.5855,98.8583,620480.0
2023-11-13 12:00:00,105.07,105.12,104.79,104.95,512156.0,98.8678,98.9148,98.6043,98.7548,512156.0
2023-11-13 12:30:00,104.95,105.02,104.66,104.82,456871.0,98.7548,98.8207,98.482,98.6325,456871.0
2023-11-13 13:00:00,104.81,104.91,104.69,104.73,422602.0,98.6231,98.7172,98.5102,98.5478,422602.0
2023-11-13 13:30:00,104.73,104.92,104.67,104.84,446778.0,98.5478,98.7266,98.4914,98.6513,446778.0
2023-11-13 14:00:00,104.83,104.92,104.64,104.71,448973.0,98.6419,98.7266,98.4631,98.529,448973.0
2023-11-13 14:30:00,104.71,104.88,104.69,104.75,471536.0,98.529,98.689,98.5102,98.5666,471536.0
2023-11-13 15:00:00,104.75,104.87,104.64,104.82,661031.0,98.5666,98.6796,98.4631,98.6325,661031.0
2023-11-13 15:30:00,104.82,104.97,104.66,104.84,1611250.0,98.6325,98.7737,98.482,98.6513,1611250.0
2023-11-14 09:30:00,104.3,104.44,103.89,104.23,1549432.0,99.0372,99.1702,98.6479,98.9707,1549432.0
2023-11-14 10:00:00,104.23,104.41,104.04,104.32,1104708.0,98.9707,99.1417,98.7903,99.0562,1104708.0
2023-11-14 10:30:00,104.32,104.67,104.1,104.63,814300.0,99.0562,99.3885,98.8473,99.3506,814300.0
2023-11-14 11:00:00,104.63,104.82,104.49,104.68,875923.0,99.3506,99.531,99.2176,99.398,875923.0
2023-11-14 11:30:00,104.68,104.75,104.34,104.44,659857.0,99.398,99.4645,99.0752,99.1702,659857.0
2023-11-14 12:00:00,104.44,104.49,104.03,104.11,695824.0,99.1702,99.2176,98.7808,98.8568,695824.0
2023-11-14 12:30:00,104.1,104.23,103.92,103.97,614310.0,98.8473,98.9707,98.6764,98.7239,614310.0
2023-11-14 13:00:00,103.97,104.13,103.87,103.99,665599.0,98.7239,98.8758,98.6289,98.7429,665599.0
2023-11-14 13:30:00,104.0,104.27,103.98,104.07,778524.0,98.7524,99.0087,98.7334,98.8188,778524.0
2023-11-14 14:00:00,104.07,104.14,103.88,104.09,711520.0,98.8188,98.8853,98.6384,98.8378,711520.0
2023-11-14 14:30:00,104.1,104.26,104.05,104.2,602814.0,98.8473,98.9992,98.7998,98.9423,602814.0
2023-11-14 15:00:00,104.2,104.56,104.15,104.37,904085.0,98.9423,99.2841,98.8948,99.1037,904085.0
2023-11-14 15:30:00,104.37,104.48,104.08,104.27,2109911.0,99.1037,99.2081,98.8283,99.0087,2109911.0
2023-11-15 09:30:00,103.96,104.57,103.92,104.23,1575001.0,98.7144,99.2936,98.6764,98.9707,1575001.0
2023-11-15 10:00:00,104.23,104.8,104.07,104.73,1153204.0,98.9707,99.512,98.8188,99.4455,1153204.0
2023-11-15 10:30:00,104.74,105.15,104.72,104.97,1037065.0,99.455,99.8443,99.436,99.6734,1037065.0
2023-11-15 11:00:00,104.97,105.08,104.6,104.64,850463.0,99.6734,99.7779,99.3221,99.3601,850463.0
2023-11-15 11:30:00,104.63,104.81,104.45,104.71,685907.0,99.3506,99.5215,99.1796,99.4265,685907.0
2023-11-15 12:00:00,104.72,104.77,104.35,104.41,718856.0,99.436,99.4835,99.0847,99.1417,718856.0
2023-11-15 12:30:00,104.4,104.41,104.12,104.2,652412.0,99.1322,99.1417,98.8663,98.9423,652412.0
2023-11-15 13:00:00,104.19,104.43,104.16,104.34,518628.0,98.9328,99.1607,98.9043,99.0752,518628.0
2023-11-15 13:30:00,104.34,104.4,104.07,104.18,594495.0,99.0752,99.1322,98.8188,98.9233,594495.0
2023-11-15 14:00:00,104.18,104.27,104.02,104.08,947042.0,98.9233,99.0087,98.7713,98.8283,947042.0
2023-11-15 14:30:00,104.08,104.09,103.7,103.78,1243272.0,98.8283,98.8378,98.4675,98.5435,1243272.0
2023-11-15 15:00:00,103.78,103.81,103.57,103.77,831807.0,98.5435,98.5719,98.344,98.534,831807.0
2023-11-15 15:30:00,103.78,103.91,103.5,103.69,2265504.0,98.5435,98.6669,98.2776,98.458,2265504.0
2023-11-16 09:30:00,102.9,103.27,102.47,102.52,1864158.0,97.7079,98.0592,97.2996,97.347,1864158.0
2023-11-16 10:00:00,102.51,102.52,101.99,102.38,1700544.0,97.3375,97.347,96.8438,97.2141,1700544.0
2023-11-16 10:30:00,102.39,102.47,102.14,102.43,1162177.0,97.2236,97.2996,96.9862,97.2616,1162177.0
2023-11-16 11:00:00,102.43,102.63,102.15,102.25,804959.0,97.2616,97.4515,96.9957,97.0907,804959.0
2023-11-16 11:30:00,102.24,102.3,101.76,101.89,1130233.0,97.0812,97.1381,96.6254,96.7488,1130233.0
2023-11-16 12:00:00,101.88,101.92,101.68,101.78,772089.0,96.7393,96.7773,96.5494,96.6444,772089.0
2023-11-16 12:30:00,101.79,102.05,101.67,101.81,650632.0,96.6539,96.9007,96.5399,96.6729,650632.0
2023-11-16 13:00:00,101.78,101.91,101.15,101.79,1102336.0,96.6444,96.7678,96.0462,96.6539,1102336.0
2023-11-16 13:30:00,101.79,101.95,101.7,101.76,749085.0,96.6539,96.8058,96.5684,96.6254,749085.0
2023-11-16 14:00:00,101.75,102.22,101.73,102.01,919309.0,96.6159,97.0622,96.5969,96.8628,919309.0
2023-11-16 14:30:00,102.01,102.31,101.93,102.18,741143.0,96.8628,97.1476,96.7868,97.0242,741143.0
2023-11-16 15:00:00,102.18,102.5,102.14,102.43,1055137.0,97.0242,97.328,96.9862,97.2616,1055137.0
2023-11-16 15:30:00,102.43,102.51,102.23,102.47,2851639.0,97.2616,97.3375,97.0717,97.2996,2851639.0
2023-11-17 09:30:00,103.06,103.47,102.75,102.95,2622942.0,97.8598,98.2491,97.5654,97.7553,2622942.0
2023-11-17 10:00:00,102.95,103.76,102.93,103.69,1027708.0,97.7553,98.5245,97.7363,98.458,1027708.0
2023-11-17 10:30:00,103.69,104.11,103.61,103.99,1113291.0,98.458,98.8568,98.382,98.7429,1113291.0
2023-11-17 11:00:00,103.99,104.35,103.88,104.21,847749.0,98.7429,99.0847,98.6384,98.9518,847749.0
2023-11-17 11:30:00,104.22,104.58,104.12,104.43,756900.0,98.9613,99.3031,98.8663,99.1607,756900.0
2023-11-17 12:00:00,104.44,104.87,104.43,104.81,979580.0,99.1702,99.5785,99.1607,99.5215,979580.0
2023-11-17 12:30:00,104.81,105.12,104.73,104.98,940656.0,99.5215,99.8158,99.4455,99.6829,940656.0
2023-11-17 13:00:00,104.97,105.19,104.91,105.15,951052.0,99.6734,99.8823,99.6164,99.8443,951052.0
2023-11-17 13:30:00,105.16,105.43,105.08,105.38,873929.0,99.8538,100.1102,99.7779,100.0627,873929.0
2023-11-17 14:00:00,105.37,105.37,105.04,105.14,805608.0,100.0532,100.0532,99.7399,99.8348,805608.0
2023-11-17 14:30:00,105.13,105.26,104.93,105.2,784462.0,99.8253,99.9488,99.6354,99.8918,784462.0
2023-11-17 15:00:00,105.2,105.32,105.04,105.23,957341.0,99.8918,100.0057,99.7399,99.9203,957341.0
2023-11-17 15:30:00,105.23,105.26,104.82,104.96,2500181.0,99.9203,99.9488,99.531,99.6639,2500181.0
2023-11-20 09:30:00,105.38,105.88,105.25,105.5,1828849.0,100.0627,100.5375,99.9393,100.1767,1828849.0
2023-11-20 10:00:00,105.51,105.61,105.25,105.56,1131919.0,100.1862,100.2811,99.9393,100.2336,1131919.0
2023-11-20 10:30:00,105.56,105.56,104.98,105.01,951885.0,100.2336,100.2336,99.6829,99.7114,951885.0
2023-11-20 11:00:00,105.02,105.03,104.74,104.91,829763.0,99.7209,99.7304,99.455,99.6164,829763.0
2023-11-20 11:30:00,104.9,105.29,104.86,105.03,672640.0,99.6069,99.9773,99.569,99.7304,672640.0
2023-11-20 12:00:00,105.04,105.09,104.9,104.94,450519.0,99.7399,99.7874,99.6069,99.6449,450519.0
2023-11-20 12:30:00,104.95,105.01,104.69,104.88,511876.0,99.6544,99.7114,99.4075,99.5879,511876.0
2023-11-20 13:00:00,104.87,105.07,104.83,104.94,467058.0,99.5785,99.7684,99.5405,99.6449,467058.0
2023-11-20 13:30:00,104.95,105.06,104.88,105.04,432238.0,99.6544,99.7589,99.5879,99.7399,432238.0
2023-11-20 14:00:00,105.05,105.05,104.69,104.84,721977.0,99.7494,99.7494,99.4075,99.55,721977.0
2023-11-20 14:30:00,104.83,104.97,104.76,104.92,602869.0,99.5405,99.6734,99.474,99.6259,602869.0
2023-11-20 15:00:00,104.91,104.97,104.75,104.97,621852.0,99.6164,99.6734,99.4645,99.6734,621852.0
2023-11-20 15:30:00,104.97,104.97,104.43,104.52,2117164.0,99.6734,99.6734,99.1607,99.2461,2117164.0
2023-11-21 09:30:00,104.21,104.54,103.41,103.63,1585563.0,98.9518,99.2651,98.1921,98.401,1585563.0
2023-11-21 10:00:00,103.63,103.83,103.21,103.79,1273151.0,98.401,98.5909,98.0022,98.5529,1273151.0
2023-11-21 10:30:00,103.8,104.46,103.76,104.45,913278.0,98.5624,99.1891,98.5245,99.1796,913278.0
2023-11-21 11:00:00,104.45,104.59,104.15,104.31,742959.0,99.1796,99.3126,98.8948,99.0467,742959.0
2023-11-21 11:30:00,104.31,104.58,104.25,104.57,620000.0,99.0467,99.3031,98.9897,99.2936,620000.0
2023-11-21 12:00:00,104.58,104.61,104.43,104.5,455751.0,99.3031,99.3316,99.1607,99.2271,455751.0
2023-11-21 12:30:00,104.5,104.7,104.43,104.63,414521.0,99.2271,99.417,99.1607,99.3506,414521.0
2023-11-21 13:00:00,104.63,104.66,104.38,104.39,437912.0,99.3506,99.3791,99.1132,99.1227,437912.0
2023-11-21 13:30:00,104.38,104.57,104.31,104.52,427838.0,99.1132,99.2936,99.0467,99.2461,427838.0
2023-11-21 14:00:00,104.51,104.63,104.46,104.58,575267.0,99.2366,99.3506,99.1891,99.3031,575267.0
2023-11-21 14:30:00,104.58,104.62,104.42,104.6,488558.0,99.3031,99.3411,99.1512,99.3221,488558.0
2023-11-21 15:00:00,104.61,104.65,104.47,104.55,712534.0,99.3316,99.3696,99.1986,99.2746,712534.0
2023-11-21 15:30:00,104.54,104.58,104.43,104.46,1769049.0,99.2651,99.3031,99.1607,99.1891,1769049.0
2023-11-22 09:30:00,102.58,103.39,101.94,103.25,2150931.0,97.404,98.1731,96.7963,98.0402,2150931.0
2023-11-22 10:00:00,103.25,103.37,102.8,103.34,1137326.0,98.0402,98.1541,97.6129,98.1257,1137326.0
2023-11-22 10:30:00,103.34,103.49,103.05,103.29,968686.0,98.1257,98.2681,97.8503,98.0782,968686.0
2023-11-22 11:00:00,103.29,103.67,103.24,103.62,1079005.0,98.0782,98.439,98.0307,98.3915,1079005.0
2023-11-22 11:30:00,103.61,103.64,103.27,103.48,572445.0,98.382,98.4105,98.0592,98.2586,572445.0
2023-11-22 12:00:00,103.49,103.87,103.49,103.82,835565.0,98.2681,98.6289,98.2681,98.5814,835565.0
2023-11-22 12:30:00,103.82,103.82,103.37,103.57,623344.0,98.5814,98.5814,98.1541,98.344,623344.0
2023-11-22 13:00:00,103.57,103.68,103.47,103.54,655370.0,98.344,98.4485,98.2491,98.3156,655370.0
2023-11-22 13:30:00,103.53,103.75,103.42,103.6,507072.0,98.3061,98.515,98.2016,98.3725,507072.0
2023-11-22 14:00:00,103.6,103.94,103.56,103.91,631002.0,98.3725,98.6954,98.3346,98.6669,631002.0
2023-11-22 14:30:00,103.9,103.91,103.65,103.77,563822.0,98.6574,98.6669,98.42,98.534,563822.0
2023-11-22 15:00:00,103.77,104.06,103.73,104.06,670267.0,98.534,98.8093,98.496,98.8093,670267.0
2023-11-22 15:30:00,104.06,104.12,103.93,104.01,1478448.0,98.8093,98.8663,98.6859,98.7618,1478448.0
2023-11-24 09:30:00,104.02,105.39,103.91,105.19,1632215.0,98.7713,100.0722,98.6669,99.8823,1632215.0
2023-11-24 10:00:00,105.18,105.47,104.76,104.88,998173.0,99.8728,100.1482,99.474,99.5879,998173.0
2023-11-24 10:30:00,104.88,105.17,104.86,105.12,636978.0,99.5879,99.8633,99.569,99.8158,636978.0
2023-11-24 11:00:00,105.13,105.18,105.01,105.12,670870.0,99.8253,99.8728,99.7114,99.8158,670870.0
2023-11-24 11:30:00,105.11,105.19,104.77,104.81,634329.0,99.8063,99.8823,99.4835,99.5215,634329.0
2023-11-24 12:00:00,104.8,105.03,104.76,104.88,577943.0,99.512,99.7304,99.474,99.5879,577943.0
2023-11-24 12:30:00,104.88,104.91,104.57,104.57,818377.0,99.5879,99.6164,99.2936,99.2936,818377.0
2023-11-27 09:30:00,104.1,104.4,103.38,103.75,1951144.0,98.8473,99.1322,98.1636,98.515,1951144.0
2023-11-27 10:00:00,103.75,103.91,103.43,103.61,954224.0,98.515,98.6669,98.2111,98.382,954224.0
2023-11-27 10:30:00,103.61,104.08,103.53,103.7,1129919.0,98.382,98.8283,98.3061,98.4675,1129919.0
2023-11-27 11:00:00,103.69,103.94,103.67,103.82,811474.0,98.458,98.6954,98.439,98.5814,811474.0
2023-11-27 11:30:00,103.82,103.9,103.5,103.64,588224.0,98.5814,98.6574,98.2776,98.4105,588224.0
2023-11-27 12:00:00,103.64,103.66,103.37,103.39,529244.0,98.4105,98.4295,98.1541,98.1731,529244.0
2023-11-27 12:30:00,103.4,103.54,103.18,103.26,542389.0,98.1826,98.3156,97.9737,98.0497,542389.0
2023-11-27 13:00:00,103.26,103.57,103.21,103.47,500630.0,98.0497,98.344,98.0022,98.2491,500630.0
2023-11-27 13:30:00,103.47,103.61,103.41,103.53,505543.0,98.2491,98.382,98.1921,98.3061,505543.0
2023-11-27 14:00:00,103.53,103.67,103.51,103.56,518677.0,98.3061,98.439,98.2871,98.3346,518677.0
2023-11-27 14:30:00,103.56,103.65,103.49,103.58,493545.0,98.3346,98.42,98.2681,98.3535,493545.0
2023-11-27 15:00:00,103.58,103.64,103.49,103.61,555414.0,98.3535,98.4105,98.2681,98.382,555414.0
2023-11-27 15:30:00,103.61,104.17,103.6,103.95,1746908.0,98.382,98.9138,98.3725,98.7049,1746908.0
2023-11-28 09:30:00,104.24,104.51,103.98,104.48,1266639.0,98.9802,99.2366,98.7334,99.2081,1266639.0
2023-11-28 10:00:00,104.49,104.53,103.96,104.21,1094141.0,99.2176,99.2556,98.7144,98.9518,1094141.0
2023-11-28 10:30:00,104.2,104.64,104.15,104.61,917919.0,98.9423,99.3601,98.8948,99.3316,917919.0
2023-11-28 11:00:00,104.61,104.91,104.58,104.72,1026543.0,99.3316,99.6164,99.3031,99.436,1026543.0
2023-11-28 11:30:00,104.72,104.85,104.54,104.73,693439.0,99.436,99.5595,99.2651,99.4455,693439.0
2023-11-28 12:00:00,104.73,104.9,104.68,104.71,687481.0,99.4455,99.6069,99.398,99.4265,687481.0
2023-11-28 12:30:00,104.72,104.81,104.63,104.69,745533.0,99.436,99.5215,99.3506,99.4075,745533.0
2023-11-28 13:00:00,104.69,104.69,104.39,104.5,720875.0,99.4075,99.4075,99.1227,99.2271,720875.0
2023-11-28 13:30:00,104.5,104.5,104.3,104.3,537198.0,99.2271,99.2271,99.0372,99.0372,537198.0
2023-11-28 14:00:00,104.3,104.38,104.12,104.23,734523.0,99.0372,99.1132,98.8663,98.9707,734523.0
2023-11-28 14:30:00,104.23,104.34,104.17,104.3,794884.0,98.9707,99.0752,98.9138,99.0372,794884.0
2023-11-28 15:00:00,104.29,104.33,104.13,104.18,954098.0,99.0277,99.0657,98.8758,98.9233,954098.0
2023-11-28 15:30:00,104.17,104.18,103.88,103.9,2806661.0,98.9138,98.9233,98.6384,98.6574,2806661.0
2023-11-29 09:30:00,104.29,104.58,103.85,104.0,1792928.0,99.0277,99.3031,98.6099,98.7524,1792928.0
2023-11-29 10:00:00,104.0,104.18,103.12,103.3,1421500.0,98.7524,98.9233,97.9168,98.0877,1421500.0
2023-11-29 10:30:00,103.3,103.53,103.06,103.36,1166324.0,98.0877,98.3061,97.8598,98.1446,1166324.0
2023-11-29 11:00:00,103.34,103.52,103.09,103.09,818452.0,98.1257,98.2966,97.8883,97.8883,818452.0
2023-11-29 11:30:00,103.1,103.39,103.08,103.27,725386.0,97.8978,98.1731,97.8788,98.0592,725386.0
2023-11-29 12:00:00,103.28,103.42,103.21,103.22,670544.0,98.0687,98.2016,98.0022,98.0117,670544.0
2023-11-29 12:30:00,103.22,103.44,103.07,103.4,1214253.0,98.0117,98.2206,97.8693,98.1826,1214253.0
2023-11-29 13:00:00,103.4,103.62,103.3,103.52,582274.0,98.1826,98.3915,98.0877,98.2966,582274.0
2023-11-29 13:30:00,103.51,103.66,103.46,103.66,613649.0,98.2871,98.4295,98.2396,98.4295,613649.0
2023-11-29 14:00:00,103.66,103.77,103.5,103.66,1078449.0,98.4295,98.534,98.2776,98.4295,1078449.0
2023-11-29 14:30:00,103.66,103.67,103.09,103.19,1148301.0,98.4295,98.439,97.8883,97.9832,1148301.0
2023-11-29 15:00:00,103.19,103.21,101.75,101.8,3028396.0,97.9832,98.0022,96.6159,96.6634,3028396.0
2023-11-29 15:30:00,101.81,102.38,101.64,102.32,4931741.0,96.6729,97.2141,96.5114,97.1571,4931741.0
2023-11-30 09:30:00,103.11,104.17,103.01,103.84,2197345.0,97.9073,98.9138,97.8123,98.6004,2197345.0
2023-11-30 10:00:00,103.84,104.48,103.78,104.0,1640717.0,98.6004,99.2081,98.5435,98.7524,1640717.0
2023-11-30 10:30:00,104.01,104.01,102.73,102.75,1989386.0,98.7618,98.7618,97.5464,97.5654,1989386.0
2023-11-30 11:00:00,102.75,102.75,101.85,101.91,1318686.0,97.5654,97.5654,96.7108,96.7678,1318686.0
2023-11-30 11:30:00,101.91,102.19,101.81,102.0,857703.0,96.7678,97.0337,96.6729,96.8533,857703.0
2023-11-30 12:00:00,101.99,102.38,101.96,102.26,730155.0,96.8438,97.2141,96.8153,97.1001,730155.0
2023-11-30 12:30:00,102.25,102.66,102.17,102.34,760564.0,97.0907,97.48,97.0147,97.1761,760564.0
2023-11-30 13:00:00,102.34,102.63,102.24,102.26,682009.0,97.1761,97.4515,97.0812,97.1001,682009.0
2023-11-30 13:30:00,102.27,102.39,102.19,102.32,652292.0,97.1096,97.2236,97.0337,97.1571,652292.0
2023-11-30 14:00:00,102.31,102.43,102.19,102.37,728072.0,97.1476,97.2616,97.0337,97.2046,728072.0
2023-11-30 14:30:00,102.38,102.59,102.32,102.56,714782.0,97.2141,97.4135,97.1571,97.385,714782.0
2023-11-30 15:00:00,102.57,102.58,102.4,102.51,899241.0,97.3945,97.404,97.2331,97.3375,899241.0
2023-11-30 15:30:00,102.51,102.97,102.44,102.74,2870115.0,97.3375,97.7743,97.2711,97.5559,2870115.0
2023-12-01 09:30:00,102.5,103.5,102.22,103.5,1569386.0,97.328,98.2776,97.0622,98.2776,1569386.0
2023-12-01 10:00:00,103.5,104.04,103.38,103.77,1254664.0,98.2776,98.7903,98.1636,98.534,1254664.0
2023-12-01 10:30:00,103.77,104.02,103.39,103.75,807440.0,98.534,98.7713,98.1731,98.515,807440.0
2023-12-01 11:00:00,103.74,103.99,103.52,103.94,768238.0,98.5055,98.7429,98.2966,98.6954,768238.0
2023-12-01 11:30:00,103.95,103.97,103.56,103.91,841161.0,98.7049,98.7239,98.3346,98.6669,841161.0
2023-12-01 12:00:00,103.93,104.17,103.81,104.0,725767.0,98.6859,98.9138,98.5719,98.7524,725767.0
2023-12-01 12:30:00,103.99,104.22,103.84,103.87,688105.0,98.7429,98.9613,98.6004,98.6289,688105.0
2023-12-01 13:00:00,103.87,103.88,102.97,102.97,728771.0,98.6289,98.6384,97.7743,97.7743,728771.0
2023-12-01 13:30:00,102.98,103.21,102.72,102.73,1058701.0,97.7838,98.0022,97.5369,97.5464,1058701.0
2023-12-01 14:00:00,102.73,102.9,102.58,102.62,1042020.0,97.5464,97.7079,97.404,97.442,1042020.0
2023-12-01 14:30:00,102.62,103.0,102.54,102.98,662155.0,97.442,97.8028,97.366,97.7838,662155.0
2023-12-01 15:00:00,102.98,103.06,102.84,103.06,615023.0,97.7838,97.8598,97.6509,97.8598,615023.0
2023-12-01 15:30:00,103.05,103.07,102.75,102.98,1669773.0,97.8503,97.8693,97.5654,97.7838,1669773.0
2023-12-04 09:30:00,102.13,103.36,101.59,102.29,2492456.0,96.9767,98.1446,96.464,97.1286,2492456.0
2023-12-04 10:00:00,102.29,102.79,101.9,102.73,1385333.0,97.1286,97.6034,96.7583,97.5464,1385333.0
2023-12-04 10:30:00,102.75,103.06,102.56,102.81,1270566.0,97.5654,97.8598,97.385,97.6224,1270566.0
2023-12-04 11:00:00,102.81,102.87,102.28,102.49,817537.0,97.6224,97.6794,97.1191,97.3185,817537.0
2023-12-04 11:30:00,102.5,102.75,102.35,102.58,646296.0,97.328,97.5654,97.1856,97.404,646296.0
2023-12-04 12:00:00,102.58,102.88,102.56,102.8,728568.0,97.404,97.6889,97.385,97.6129,728568.0
2023-12-04 12:30:00,102.81,103.0,102.73,102.84,637698.0,97.6224,97.8028,97.5464,97.6509,637698.0
2023-12-04 13:00:00,102.85,102.95,102.69,102.73,517766.0,97.6604,97.7553,97.5085,97.5464,517766.0
2023-12-04 13:30:00,102.73,102.89,102.5,102.5,723521.0,97.5464,97.6984,97.328,97.328,723521.0
2023-12-04 14:00:00,102.51,102.75,102.4,102.45,766036.0,97.3375,97.5654,97.2331,97.2806,766036.0
2023-12-04 14:30:00,102.46,102.7,102.29,102.68,792648.0,97.2901,97.5179,97.1286,97.499,792648.0
2023-12-04 15:00:00,102.68,102.74,102.5,102.59,1031632.0,97.499,97.5559,97.328,97.4135,1031632.0
2023-12-04 15:30:00,102.59,102.63,102.39,102.43,2276364.0,97.4135,97.4515,97.2236,97.2616,2276364.0
2023-12-05 09:30:00,102.5,102.5,101.35,101.43,2063418.0,97.328,97.328,96.2361,96.312,2063418.0
2023-12-05 10:00:00,101.43,101.78,101.2,101.4,1566383.0,96.312,96.6444,96.0936,96.2835,1566383.0
2023-12-05 10:30:00,101.41,101.46,100.97,101.26,1436009.0,96.293,96.3405,95.8752,96.1506,1436009.0
2023-12-05 11:00:00,101.25,101.3,101.08,101.19,1033978.0,96.1411,96.1886,95.9797,96.0841,1033978.0
2023-12-05 11:30:00,101.18,101.52,101.14,101.49,840143.0,96.0746,96.3975,96.0367,96.369,840143.0
2023-12-05 12:00:00,101.49,101.5,100.91,101.03,876903.0,96.369,96.3785,95.8183,95.9322,876903.0
2023-12-05 12:30:00,101.02,101.2,100.93,101.18,689570.0,95.9227,96.0936,95.8373,96.0746,689570.0
2023-12-05 13:00:00,101.18,101.22,100.9,101.0,849630.0,96.0746,96.1126,95.8088,95.9037,849630.0
2023-12-05 13:30:00,101.0,101.18,100.92,101.0,702713.0,95.9037,96.0746,95.8278,95.9037,702713.0
2023-12-05 14:00:00,101.01,101.15,100.88,100.94,660247.0,95.9132,96.0462,95.7898,95.8468,660247.0
2023-12-05 14:30:00,100.94,101.1,100.78,100.81,810013.0,95.8468,95.9987,95.6948,95.7233,810013.0
2023-12-05 15:00:00,100.8,100.93,100.6,100.63,1282591.0,95.7138,95.8373,95.5239,95.5524,1282591.0
2023-12-05 15:30:00,100.63,100.7,100.29,100.44,3101058.0,95.5524,95.6189,95.2296,95.372,3101058.0
2023-12-06 09:30:00,100.0,100.51,99.42,100.2,2610308.0,94.9542,95.4385,94.4035,95.1441,2610308.0
2023-12-06 10:00:00,100.19,100.72,99.86,100.01,1683765.0,95.1346,95.6379,94.8212,94.9637,1683765.0
2023-12-06 10:30:00,100.0,100.12,99.55,99.58,1901669.0,94.9542,95.0681,94.5269,94.5554,1901669.0
2023-12-06 11:00:00,99.57,99.57,99.01,99.44,1864636.0,94.5459,94.5459,94.0141,94.4224,1864636.0
2023-12-06 11:30:00,99.45,99.46,99.03,99.15,1362465.0,94.4319,94.4414,94.0331,94.1471,1362465.0
2023-12-06 12:00:00,99.16,99.21,98.43,98.47,1781101.0,94.1566,94.204,93.4634,93.5014,1781101.0
2023-12-06 12:30:00,98.47,98.69,98.34,98.69,1778365.0,93.5014,93.7103,93.3779,93.7103,1778365.0
2023-12-06 13:00:00,98.68,99.11,98.6,98.97,1481394.0,93.7008,94.1091,93.6248,93.9762,1481394.0
2023-12-06 13:30:00,98.97,99.41,98.94,99.33,1297412.0,93.9762,94.394,93.9477,94.318,1297412.0
2023-12-06 14:00:00,99.33,99.44,98.95,99.0,1239724.0,94.318,94.4224,93.9572,94.0046,1239724.0
2023-12-06 14:30:00,99.01,99.15,99.0,99.12,1093045.0,94.0141,94.1471,94.0046,94.1186,1093045.0
2023-12-06 15:00:00,99.11,99.12,98.95,99.0,1060361.0,94.1091,94.1186,93.9572,94.0046,1060361.0
2023-12-06 15:30:00,99.0,99.19,98.95,99.13,4009035.0,94.0046,94.1851,93.9572,94.1281,4009035.0
2023-12-07 09:30:00,99.86,100.64,99.71,100.44,2706258.0,94.8212,95.5619,94.6788,95.372,2706258.0
2023-12-07 10:00:00,100.43,100.84,100.34,100.4,1475589.0,95.3625,95.7518,95.277,95.334,1475589.0
2023-12-07 10:30:00,100.41,100.48,99.92,99.97,1283347.0,95.3435,95.41,94.8782,94.9257,1283347.0
2023-12-07 11:00:00,99.97,100.18,99.23,99.43,1579149.0,94.9257,95.1251,94.223,94.4129,1579149.0
2023-12-07 11:30:00,99.43,99.46,99.09,99.12,1318748.0,94.4129,94.4414,94.0901,94.1186,1318748.0
2023-12-07 12:00:00,99.12,99.13,98.38,98.53,1664220.0,94.1186,94.1281,93.4159,93.5584,1664220.0
2023-12-07 12:30:00,98.53,98.82,98.42,98.66,1295709.0,93.5584,93.8337,93.4539,93.6818,1295709.0
2023-12-07 13:00:00,98.66,98.78,98.44,98.65,1582414.0,93.6818,93.7957,93.4729,93.6723,1582414.0
2023-12-07 13:30:00,98.64,98.68,98.4,98.41,1128231.0,93.6628,93.7008,93.4349,93.4444,1128231.0
2023-12-07 14:00:00,98.4,98.57,98.15,98.28,1313107.0,93.4349,93.5963,93.1975,93.321,1313107.0
2023-12-07 14:30:00,98.28,98.35,98.13,98.34,1405953.0,93.321,93.3874,93.1785,93.3779,1405953.0
2023-12-07 15:00:00,98.33,98.38,98.09,98.23,1670816.0,93.3685,93.4159,93.1406,93.2735,1670816.0
2023-12-07 15:30:00,98.23,98.46,98.2,98.41,2971588.0,93.2735,93.4919,93.245,93.4444,2971588.0
2023-12-08 09:30:00,99.02,99.4,98.75,99.09,2000732.0,94.0236,94.3845,93.7673,94.0901,2000732.0
2023-12-08 10:00:00,99.09,99.47,99.09,99.28,1235033.0,94.0901,94.4509,94.0901,94.2705,1235033.0
2023-12-08 10:30:00,99.3,99.67,99.26,99.51,1435185.0,94.2895,94.6408,94.2515,94.4889,1435185.0
2023-12-08 11:00:00,99.51,99.63,99.13,99.18,980134.0,94.4889,94.6029,94.1281,94.1756,980134.0
2023-12-08 11:30:00,99.18,99.25,98.94,99.17,771625.0,94.1756,94.242,93.9477,94.1661,771625.0
2023-12-08 12:00:00,99.17,99.2,98.86,98.92,693811.0,94.1661,94.1946,93.8717,93.9287,693811.0
2023-12-08 12:30:00,98.92,99.07,98.8,98.95,634138.0,93.9287,94.0711,93.8147,93.9572,634138.0
2023-12-08 13:00:00,98.94,99.29,98.87,99.25,622636.0,93.9477,94.28,93.8812,94.242,622636.0
2023-12-08 13:30:00,99.25,99.54,99.24,99.27,638082.0,94.242,94.5174,94.2325,94.261,638082.0
2023-12-08 14:00:00,99.26,99.47,99.19,99.34,715691.0,94.2515,94.4509,94.1851,94.3275,715691.0
2023-12-08 14:30:00,99.34,99.61,99.29,99.58,734773.0,94.3275,94.5839,94.28,94.5554,734773.0
2023-12-08 15:00:00,99.58,99.69,99.47,99.52,1006983.0,94.5554,94.6598,94.4509,94.4984,1006983.0
2023-12-08 15:30:00,99.52,99.79,99.44,99.55,2543136.0,94.4984,94.7548,94.4224,94.5269,2543136.0
2023-12-11 09:30:00,99.8,99.86,98.8,99.11,2432572.0,94.7643,94.8212,93.8147,94.1091,2432572.0
2023-12-11 10:00:00,99.12,99.34,98.86,99.18,1196364.0,94.1186,94.3275,93.8717,94.1756,1196364.0
2023-12-11 10:30:00,99.18,99.42,99.07,99.26,1004021.0,94.1756,94.4035,94.0711,94.2515,1004021.0
2023-12-11 11:00:00,99.26,99.49,99.13,99.3,1159287.0,94.2515,94.4699,94.1281,94.2895,1159287.0
2023-12-11 11:30:00,99.3,99.3,99.1,99.13,870682.0,94.2895,94.2895,94.0996,94.1281,870682.0
2023-12-11 12:00:00,99.13,99.16,98.58,98.84,1241828.0,94.1281,94.1566,93.6058,93.8527,1241828.0
2023-12-11 12:30:00,98.84,99.1,98.79,99.07,793270.0,93.8527,94.0996,93.8052,94.0711,793270.0
2023-12-11 13:00:00,99.07,99.26,98.99,99.2,870439.0,94.0711,94.2515,93.9951,94.1946,870439.0
2023-12-11 13:30:00,99.2,99.46,99.12,99.45,751539.0,94.1946,94.4414,94.1186,94.4319,751539.0
2023-12-11 14:00:00,99.45,99.47,99.25,99.42,925387.0,94.4319,94.4509,94.242,94.4035,925387.0
2023-12-11 14:30:00,99.42,99.71,99.41,99.62,1104467.0,94.4035,94.6788,94.394,94.5934,1104467.0
2023-12-11 15:00:00,99.62,99.71,99.58,99.67,913326.0,94.5934,94.6788,94.5554,94.6408,913326.0
2023-12-11 15:30:00,99.66,99.83,99.51,99.61,2541686.0,94.6313,94.7928,94.4889,94.5839,2541686.0
2023-12-12 09:30:00,98.68,98.68,97.8,98.15,2366661.0,93.7008,93.7008,92.8652,93.1975,2366661.0
2023-12-12 10:00:00,98.15,98.57,98.08,98.23,1904800.0,93.1975,93.5963,93.1311,93.2735,1904800.0
2023-12-12 10:30:00,98.23,98.61,98.19,98.39,1170216.0,93.2735,93.6343,93.2355,93.4254,1170216.0
2023-12-12 11:00:00,98.39,98.46,98.19,98.35,805983.0,93.4254,93.4919,93.2355,93.3874,805983.0
2023-12-12 11:30:00,98.34,98.37,97.99,98.13,1107448.0,93.3779,93.4064,93.0456,93.1785,1107448.0
2023-12-12 12:00:00,98.14,98.21,97.94,98.09,754421.0,93.188,93.2545,92.9981,93.1406,754421.0
2023-12-12 12:30:00,98.09,98.12,97.51,97.52,1274390.0,93.1406,93.169,92.5898,92.5993,1274390.0
2023-12-12 13:00:00,97.52,97.78,97.48,97.76,1058112.0,92.5993,92.8462,92.5613,92.8272,1058112.0
2023-12-12 13:30:00,97.76,97.85,97.62,97.69,737706.0,92.8272,92.9127,92.6943,92.7607,737706.0
2023-12-12 14:00:00,97.69,97.9,97.58,97.89,1148113.0,92.7607,92.9601,92.6563,92.9507,1148113.0
2023-12-12 14:30:00,97.89,98.12,97.79,98.05,1059414.0,92.9507,93.169,92.8557,93.1026,1059414.0
2023-12-12 15:00:00,98.05,98.28,98.04,98.18,1068807.0,93.1026,93.321,93.0931,93.226,1068807.0
2023-12-12 15:30:00,98.19,98.28,97.94,98.04,2393613.0,93.2355,93.321,92.9981,93.0931,2393613.0
2023-12-13 09:30:00,98.04,98.26,97.7,97.88,1426354.0,93.0931,93.302,92.7702,92.9412,1426354.0
2023-12-13 10:00:00,97.88,97.98,97.65,97.73,1213520.0,92.9412,93.0361,92.7228,92.7987,1213520.0
2023-12-13 10:30:00,97.73,98.4,97.72,98.39,1256489.0,92.7987,93.4349,92.7892,93.4254,1256489.0
2023-12-13 11:00:00,98.39,98.48,98.18,98.23,752504.0,93.4254,93.5109,93.226,93.2735,752504.0
2023-12-13 11:30:00,98.23,98.32,98.1,98.12,683260.0,93.2735,93.359,93.1501,93.169,683260.0
2023-12-13 12:00:00,98.13,98.19,97.84,97.91,544811.0,93.1785,93.2355,92.9032,92.9696,544811.0
2023-12-13 12:30:00,97.9,97.99,97.84,97.93,558686.0,92.9601,93.0456,92.9032,92.9886,558686.0
2023-12-13 13:00:00,97.93,97.98,97.84,97.85,452936.0,92.9886,93.0361,92.9032,92.9127,452936.0
2023-12-13 13:30:00,97.84,98.07,97.78,98.03,700229.0,92.9032,93.1216,92.8462,93.0836,700229.0
2023-12-13 14:00:00,98.05,98.45,98.05,98.19,1129605.0,93.1026,93.4824,93.1026,93.2355,1129605.0
2023-12-13 14:30:00,98.19,98.65,98.17,98.59,1265833.0,93.2355,93.6723,93.2165,93.6153,1265833.0
2023-12-13 15:00:00,98.59,98.8,98.42,98.79,1382028.0,93.6153,93.8147,93.4539,93.8052,1382028.0
2023-12-13 15:30:00,98.79,99.03,98.69,98.97,2167006.0,93.8052,94.0331,93.7103,93.9762,2167006.0
2023-12-14 09:30:00,99.85,100.61,99.72,100.54,2727777.0,94.8118,95.5334,94.6883,95.4669,2727777.0
2023-12-14 10:00:00,100.53,101.2,100.48,101.18,2205874.0,95.4574,96.0936,95.41,96.0746,2205874.0
2023-12-14 10:30:00,101.18,101.31,100.86,101.04,1456685.0,96.0746,96.1981,95.7708,95.9417,1456685.0
2023-12-14 11:00:00,101.03,101.5,100.97,101.43,1448117.0,95.9322,96.3785,95.8752,96.312,1448117.0
2023-12-14 11:30:00,101.42,102.14,101.42,101.93,1462500.0,96.3025,96.9862,96.3025,96.7868,1462500.0
2023-12-14 12:00:00,101.93,102.09,101.55,101.58,998792.0,96.7868,96.9387,96.426,96.4545,998792.0
2023-12-14 12:30:00,101.58,101.86,101.51,101.72,831659.0,96.4545,96.7203,96.388,96.5874,831659.0
2023-12-14 13:00:00,101.71,101.95,101.47,101.82,718782.0,96.5779,96.8058,96.35,96.6824,718782.0
2023-12-14 13:30:00,101.83,101.87,101.47,101.51,847572.0,96.6918,96.7298,96.35,96.388,847572.0
2023-12-14 14:00:00,101.5,101.65,101.35,101.4,849452.0,96.3785,96.5209,96.2361,96.2835,849452.0
2023-12-14 14:30:00,101.4,101.55,101.32,101.48,875711.0,96.2835,96.426,96.2076,96.3595,875711.0
2023-12-14 15:00:00,101.48,101.58,101.4,101.41,1055589.0,96.3595,96.4545,96.2835,96.293,1055589.0
2023-12-14 15:30:00,101.4,101.6,101.19,101.59,3012906.0,96.2835,96.4735,96.0841,96.464,3012906.0
2023-12-15 09:30:00,100.59,101.0,100.31,100.49,5890381.0,95.5144,95.9037,95.2485,95.4195,5890381.0
2023-12-15 10:00:00,100.5,100.8,100.37,100.79,1214759.0,95.429,95.7138,95.3055,95.7043,1214759.0
2023-12-15 10:30:00,100.79,100.92,100.64,100.81,1133882.0,95.7043,95.8278,95.5619,95.7233,1133882.0
2023-12-15 11:00:00,100.81,100.85,100.54,100.65,934250.0,95.7233,95.7613,95.4669,95.5714,934250.0
2023-12-15 11:30:00,100.65,100.67,100.34,100.39,772799.0,95.5714,95.5904,95.277,95.3245,772799.0
2023-12-15 12:00:00,100.4,100.74,100.4,100.6,780492.0,95.334,95.6568,95.334,95.5239,780492.0
2023-12-15 12:30:00,100.6,100.68,100.45,100.66,776067.0,95.5239,95.5999,95.3815,95.5809,776067.0
2023-12-15 13:00:00,100.65,100.87,100.61,100.79,799800.0,95.5714,95.7803,95.5334,95.7043,799800.0
2023-12-15 13:30:00,100.78,100.84,100.67,100.84,882474.0,95.6948,95.7518,95.5904,95.7518,882474.0
2023-12-15 14:00:00,100.84,100.98,100.77,100.79,892254.0,95.7518,95.8847,95.6853,95.7043,892254.0
2023-12-15 14:30:00,100.79,100.82,100.57,100.6,783132.0,95.7043,95.7328,95.4954,95.5239,783132.0
2023-12-15 15:00:00,100.6,100.63,100.49,100.58,1061679.0,95.5239,95.5524,95.4195,95.5049,1061679.0
2023-12-15 15:30:00,100.59,101.0,100.4,100.62,4244205.0,95.5144,95.9037,95.334,95.5429,4244205.0
2023-12-18 09:30:00,102.13,103.08,102.13,103.0,2482509.0,96.9767,97.8788,96.9767,97.8028,2482509.0
2023-12-18 10:00:00,103.01,103.11,102.39,102.45,1654154.0,97.8123,97.9073,97.2236,97.2806,1654154.0
2023-12-18 10:30:00,102.46,102.5,102.14,102.31,1080837.0,97.2901,97.328,96.9862,97.1476,1080837.0
2023-12-18 11:00:00,102.3,102.69,102.29,102.56,1226113.0,97.1381,97.5085,97.1286,97.385,1226113.0
2023-12-18 11:30:00,102.57,102.63,102.43,102.55,848801.0,97.3945,97.4515,97.2616,97.3755,848801.0
2023-12-18 12:00:00,102.55,102.87,102.44,102.78,682786.0,97.3755,97.6794,97.2711,97.5939,682786.0
2023-12-18 12:30:00,102.78,102.8,102.67,102.78,757409.0,97.5939,97.6129,97.4895,97.5939,757409.0
2023-12-18 13:00:00,102.78,102.8,102.61,102.76,495904.0,97.5939,97.6129,97.4325,97.5749,495904.0
2023-12-18 13:30:00,102.75,102.76,102.51,102.6,797855.0,97.5654,97.5749,97.3375,97.423,797855.0
2023-12-18 14:00:00,102.6,102.62,102.37,102.56,832912.0,97.423,97.442,97.2046,97.385,832912.0
2023-12-18 14:30:00,102.56,102.62,102.34,102.44,723355.0,97.385,97.442,97.1761,97.2711,723355.0
2023-12-18 15:00:00,102.44,102.5,102.17,102.4,925291.0,97.2711,97.328,97.0147,97.2331,925291.0
2023-12-18 15:30:00,102.4,102.4,101.52,101.64,2347949.0,97.2331,97.2331,96.3975,96.5114,2347949.0
2023-12-19 09:30:00,102.0,102.63,101.79,102.16,1529711.0,96.8533,97.4515,96.6539,97.0052,1529711.0
2023-12-19 10:00:00,102.17,102.52,102.03,102.5,922949.0,97.0147,97.347,96.8818,97.328,922949.0
2023-12-19 10:30:00,102.5,102.7,102.34,102.64,910588.0,97.328,97.5179,97.1761,97.461,910588.0
2023-12-19 11:00:00,102.64,102.89,102.6,102.87,824850.0,97.461,97.6984,97.423,97.6794,824850.0
2023-12-19 11:30:00,102.87,103.07,102.83,102.84,799373.0,97.6794,97.8693,97.6414,97.6509,799373.0
2023-12-19 12:00:00,102.84,102.99,102.64,102.82,626996.0,97.6509,97.7933,97.461,97.6319,626996.0
2023-12-19 12:30:00,102.81,103.05,102.77,102.99,730248.0,97.6224,97.8503,97.5844,97.7933,730248.0
2023-12-19 13:00:00,102.99,103.01,102.77,102.92,482193.0,97.7933,97.8123,97.5844,97.7268,482193.0
2023-12-19 13:30:00,102.92,102.99,102.85,102.92,545325.0,97.7268,97.7933,97.6604,97.7268,545325.0
2023-12-19 14:00:00,102.92,103.15,102.91,103.13,735428.0,97.7268,97.9452,97.7174,97.9263,735428.0
2023-12-19 14:30:00,103.13,103.19,103.06,103.16,676099.0,97.9263,97.9832,97.8598,97.9547,676099.0
2023-12-19 15:00:00,103.17,103.17,102.68,102.73,990468.0,97.9642,97.9642,97.499,97.5464,990468.0
2023-12-19 15:30:00,102.73,102.99,102.64,102.99,2443384.0,97.5464,97.7933,97.461,97.7933,2443384.0
2023-12-20 09:30:00,103.5,103.7,103.06,103.17,1630734.0,98.2776,98.4675,97.8598,97.9642,1630734.0
2023-12-20 10:00:00,103.18,103.37,103.03,103.18,871582.0,97.9737,98.1541,97.8313,97.9737,871582.0
2023-12-20 10:30:00,103.16,103.25,102.84,102.95,1122395.0,97.9547,98.0402,97.6509,97.7553,1122395.0
2023-12-20 11:00:00,102.94,103.26,102.9,103.22,930992.0,97.7458,98.0497,97.7079,98.0117,930992.0
2023-12-20 11:30:00,103.22,103.23,102.91,102.92,656650.0,98.0117,98.0212,97.7174,97.7268,656650.0
2023-12-20 12:00:00,102.92,103.94,102.83,103.03,717043.0,97.7268,98.6954,97.6414,97.8313,717043.0
2023-12-20 12:30:00,103.03,103.09,102.84,102.93,710123.0,97.8313,97.8883,97.6509,97.7363,710123.0
2023-12-20 13:00:00,102.93,102.97,102.81,102.85,614731.0,97.7363,97.7743,97.6224,97.6604,614731.0
2023-12-20 13:30:00,102.85,102.95,102.65,102.73,665200.0,97.6604,97.7553,97.4705,97.5464,665200.0
2023-12-20 14:00:00,102.73,102.77,102.57,102.72,807773.0,97.5464,97.5844,97.3945,97.5369,807773.0
2023-12-20 14:30:00,102.73,102.77,101.79,101.8,932813.0,97.5464,97.5844,96.6539,96.6634,932813.0
2023-12-20 15:00:00,101.79,101.99,101.5,101.62,1235161.0,96.6539,96.8438,96.3785,96.4924,1235161.0
2023-12-20 15:30:00,101.62,101.75,101.12,101.28,2767280.0,96.4924,96.6159,96.0177,96.1696,2767280.0
2023-12-21 09:30:00,101.47,102.01,101.46,101.82,1305530.0,96.35,96.8628,96.3405,96.6824,1305530.0
2023-12-21 10:00:00,101.81,101.98,101.56,101.56,954184.0,96.6729,96.8343,96.4355,96.4355,954184.0
2023-12-21 10:30:00,101.57,101.83,101.47,101.51,723520.0,96.445,96.6918,96.35,96.388,723520.0
2023-12-21 11:00:00,101.51,101.6,101.3,101.56,880024.0,96.388,96.4735,96.1886,96.4355,880024.0
2023-12-21 11:30:00,101.57,101.6,101.13,101.13,911209.0,96.445,96.4735,96.0272,96.0272,911209.0
2023-12-21 12:00:00,101.14,101.15,100.85,100.86,899022.0,96.0367,96.0462,95.7613,95.7708,899022.0
2023-12-21 12:30:00,100.86,101.2,100.8,101.17,868479.0,95.7708,96.0936,95.7138,96.0651,868479.0
2023-12-21 13:00:00,101.18,101.38,101.09,101.32,782026.0,96.0746,96.2646,95.9892,96.2076,782026.0
2023-12-21 13:30:00,101.32,101.39,101.11,101.26,664113.0,96.2076,96.274,96.0082,96.1506,664113.0
2023-12-21 14:00:00,101.26,101.38,101.14,101.33,868060.0,96.1506,96.2646,96.0367,96.2171,868060.0
2023-12-21 14:30:00,101.33,101.45,101.13,101.3,770547.0,96.2171,96.331,96.0272,96.1886,770547.0
2023-12-21 15:00:00,101.29,101.42,101.13,101.41,788371.0,96.1791,96.3025,96.0272,96.293,788371.0
2023-12-21 15:30:00,101.41,101.78,101.31,101.72,2463165.0,96.293,96.6444,96.1981,96.5874,2463165.0
2023-12-22 09:30:00,102.31,102.94,102.31,102.51,1314066.0,97.1476,97.7458,97.1476,97.3375,1314066.0
2023-12-22 10:00:00,102.51,102.83,102.5,102.72,760193.0,97.3375,97.6414,97.328,97.5369,760193.0
2023-12-22 10:30:00,102.72,102.83,102.21,102.25,730980.0,97.5369,97.6414,97.0527,97.0907,730980.0
2023-12-22 11:00:00,102.24,102.47,102.0,102.44,601278.0,97.0812,97.2996,96.8533,97.2711,601278.0
2023-12-22 11:30:00,102.44,102.46,102.21,102.38,407862.0,97.2711,97.2901,97.0527,97.2141,407862.0
2023-12-22 12:00:00,102.38,102.52,102.29,102.51,470370.0,97.2141,97.347,97.1286,97.3375,470370.0
2023-12-22 12:30:00,102.51,102.68,102.44,102.64,472261.0,97.3375,97.499,97.2711,97.461,472261.0
2023-12-22 13:00:00,102.65,102.71,102.54,102.61,333924.0,97.4705,97.5274,97.366,97.4325,333924.0
2023-12-22 13:30:00,102.6,102.72,102.58,102.6,362165.0,97.423,97.5369,97.404,97.423,362165.0
2023-12-22 14:00:00,102.61,102.64,102.01,102.01,716674.0,97.4325,97.461,96.8628,96.8628,716674.0
2023-12-22 14:30:00,102.01,102.28,101.93,102.19,524335.0,96.8628,97.1191,96.7868,97.0337,524335.0
2023-12-22 15:00:00,102.2,102.24,102.02,102.08,584673.0,97.0432,97.0812,96.8723,96.9292,584673.0
2023-12-22 15:30:00,102.09,102.1,101.82,101.91,1483547.0,96.9387,96.9482,96.6824,96.7678,1483547.0
2023-12-26 09:30:00,102.74,102.92,102.37,102.51,1134906.0,97.5559,97.7268,97.2046,97.3375,1134906.0
2023-12-26 10:00:00,102.51,102.69,102.38,102.6,708262.0,97.3375,97.5085,97.2141,97.423,708262.0
2023-12-26 10:30:00,102.59,102.85,102.57,102.79,651803.0,97.4135,97.6604,97.3945,97.6034,651803.0
2023-12-26 11:00:00,102.8,102.87,102.68,102.7,507531.0,97.6129,97.6794,97.499,97.5179,507531.0
2023-12-26 11:30:00,102.69,102.83,102.64,102.81,375549.0,97.5085,97.6414,97.461,97.6224,375549.0
2023-12-26 12:00:00,102.82,103.03,102.77,102.98,518601.0,97.6319,97.8313,97.5844,97.7838,518601.0
2023-12-26 12:30:00,102.98,103.02,102.81,102.82,491361.0,97.7838,97.8218,97.6224,97.6319,491361.0
2023-12-26 13:00:00,102.82,102.87,102.79,102.79,396891.0,97.6319,97.6794,97.6034,97.6034,396891.0
2023-12-26 13:30:00,102.8,102.95,102.8,102.89,776285.0,97.6129,97.7553,97.6129,97.6984,776285.0
2023-12-26 14:00:00,102.9,102.9,102.51,102.53,863546.0,97.7079,97.7079,97.3375,97.3565,863546.0
2023-12-26 14:30:00,102.53,102.64,102.34,102.53,839876.0,97.3565,97.461,97.1761,97.3565,839876.0
2023-12-26 15:00:00,102.53,102.54,102.31,102.47,719355.0,97.3565,97.366,97.1476,97.2996,719355.0
2023-12-26 15:30:00,102.46,102.53,102.11,102.16,2454800.0,97.2901,97.3565,96.9577,97.0052,2454800.0
2023-12-27 09:30:00,102.04,102.55,101.6,102.42,1222298.0,96.8913,97.3755,96.4735,97.2521,1222298.0
2023-12-27 10:00:00,102.41,102.51,102.14,102.37,632232.0,97.2426,97.3375,96.9862,97.2046,632232.0
2023-12-27 10:30:00,102.37,102.4,102.2,102.26,575977.0,97.2046,97.2331,97.0432,97.1001,575977.0
2023-12-27 11:00:00,102.26,102.27,102.0,102.03,541182.0,97.1001,97.1096,96.8533,96.8818,541182.0
2023-12-27 11:30:00,102.01,102.13,101.86,101.88,542714.0,96.8628,96.9767,96.7203,96.7393,542714.0
2023-12-27 12:00:00,101.88,102.01,101.7,101.86,594506.0,96.7393,96.8628,96.5684,96.7203,594506.0
2023-12-27 12:30:00,101.85,101.95,101.8,101.88,417401.0,96.7108,96.8058,96.6634,96.7393,417401.0
2023-12-27 13:00:00,101.89,102.03,101.88,102.0,728066.0,96.7488,96.8818,96.7393,96.8533,728066.0
2023-12-27 13:30:00,102.0,102.05,101.7,101.71,753591.0,96.8533,96.9007,96.5684,96.5779,753591.0
2023-12-27 14:00:00,101.71,101.72,101.33,101.6,990016.0,96.5779,96.5874,96.2171,96.4735,990016.0
2023-12-27 14:30:00,101.61,101.69,101.45,101.58,525794.0,96.4829,96.5589,96.331,96.4545,525794.0
2023-12-27 15:00:00,101.58,101.75,101.56,101.74,588696.0,96.4545,96.6159,96.4355,96.6064,588696.0
2023-12-27 15:30:00,101.73,101.8,101.46,101.68,1371263.0,96.5969,96.6634,96.3405,96.5494,1371263.0
2023-12-28 09:30:00,101.39,101.61,101.08,101.41,1031671.0,96.274,96.4829,95.9797,96.293,1031671.0
2023-12-28 10:00:00,101.41,101.51,101.05,101.06,767648.0,96.293,96.388,95.9512,95.9607,767648.0
2023-12-28 10:30:00,101.05,101.11,100.78,100.87,1046059.0,95.9512,96.0082,95.6948,95.7803,1046059.0
2023-12-28 11:00:00,100.87,101.1,100.87,101.07,928929.0,95.7803,95.9987,95.7803,95.9702,928929.0
2023-12-28 11:30:00,101.06,101.07,100.88,100.96,529001.0,95.9607,95.9702,95.7898,95.8657,529001.0
2023-12-28 12:00:00,100.96,101.13,100.94,101.02,595285.0,95.8657,96.0272,95.8468,95.9227,595285.0
2023-12-28 12:30:00,101.02,101.09,100.81,100.83,626984.0,95.9227,95.9892,95.7233,95.7423,626984.0
2023-12-28 13:00:00,100.84,100.96,100.59,100.8,865750.0,95.7518,95.8657,95.5144,95.7138,865750.0
2023-12-28 13:30:00,100.8,100.96,100.68,100.71,551818.0,95.7138,95.8657,95.5999,95.6284,551818.0
2023-12-28 14:00:00,100.7,100.8,100.66,100.72,580711.0,95.6189,95.7138,95.5809,95.6379,580711.0
2023-12-28 14:30:00,100.73,100.78,100.6,100.63,526927.0,95.6474,95.6948,95.5239,95.5524,526927.0
2023-12-28 15:00:00,100.63,100.64,100.48,100.63,915408.0,95.5524,95.5619,95.41,95.5524,915408.0
2023-12-28 15:30:00,100.62,100.69,100.13,100.21,2531345.0,95.5429,95.6094,95.0776,95.1536,2531345.0
2023-12-29 09:30:00,100.37,100.59,100.04,100.15,1373187.0,95.3055,95.5144,94.9922,95.0966,1373187.0
2023-12-29 10:00:00,100.14,100.36,99.92,99.98,1048315.0,95.0871,95.296,94.8782,94.9352,1048315.0
2023-12-29 10:30:00,99.98,100.0,99.74,99.85,961750.0,94.9352,94.9542,94.7073,94.8118,961750.0
2023-12-29 11:00:00,99.86,100.14,99.85,100.08,843545.0,94.8212,95.0871,94.8118,95.0301,843545.0
2023-12-29 11:30:00,100.08,100.18,99.71,99.74,723854.0,95.0301,95.1251,94.6788,94.7073,723854.0
2023-12-29 12:00:00,99.73,100.0,99.62,99.92,738605.0,94.6978,94.9542,94.5934,94.8782,738605.0
2023-12-29 12:30:00,99.92,99.98,99.8,99.96,547587.0,94.8782,94.9352,94.7643,94.9162,547587.0
2023-12-29 13:00:00,99.95,100.04,99.73,99.77,598194.0,94.9067,94.9922,94.6978,94.7358,598194.0
2023-12-29 13:30:00,99.77,99.88,99.76,99.77,472366.0,94.7358,94.8402,94.7263,94.7358,472366.0
2023-12-29 14:00:00,99.77,99.83,99.66,99.72,586553.0,94.7358,94.7928,94.6313,94.6883,586553.0
2023-12-29 14:30:00,99.72,99.83,99.63,99.78,620835.0,94.6883,94.7928,94.6029,94.7453,620835.0
2023-12-29 15:00:00,99.78,100.08,99.75,100.04,870812.0,94.7453,95.0301,94.7168,94.9922,870812.0
2023-12-29 15:30:00,100.04,100.08,99.9,99.98,2404818.0,94.9922,95.0301,94.8592,94.9352,2404818.0
2024-01-02 09:30:00,100.89,101.64,100.85,101.61,2434060.0,95.7993,96.5114,95.7613,96.4829,2434060.0
2024-01-02 10:00:00,101.6,101.85,101.52,101.84,1439129.0,96.4735,96.7108,96.3975,96.7013,1439129.0
2024-01-02 10:30:00,101.83,102.35,101.8,102.15,1449241.0,96.6918,97.1856,96.6634,96.9957,1449241.0
2024-01-02 11:00:00,102.15,102.51,101.83,101.98,1219008.0,96.9957,97.3375,96.6918,96.8343,1219008.0
2024-01-02 11:30:00,101.98,102.46,101.91,102.42,908558.0,96.8343,97.2901,96.7678,97.2521,908558.0
2024-01-02 12:00:00,102.42,102.74,102.4,102.69,1162908.0,97.2521,97.5559,97.2331,97.5085,1162908.0
2024-01-02 12:30:00,102.69,103.1,102.68,102.88,894341.0,97.5085,97.8978,97.499,97.6889,894341.0
2024-01-02 13:00:00,102.88,103.1,102.75,102.75,843391.0,97.6889,97.8978,97.5654,97.5654,843391.0
2024-01-02 13:30:00,102.75,102.92,102.69,102.71,690751.0,97.5654,97.7268,97.5085,97.5274,690751.0
2024-01-02 14:00:00,102.72,102.74,102.48,102.6,944491.0,97.5369,97.5559,97.309,97.423,944491.0
2024-01-02 14:30:00,102.6,102.65,102.31,102.37,884597.0,97.423,97.4705,97.1476,97.2046,884597.0
2024-01-02 15:00:00,102.39,102.47,102.19,102.21,988589.0,97.2236,97.2996,97.0337,97.0527,988589.0
2024-01-02 15:30:00,102.21,102.41,102.0,102.39,2808225.0,97.0527,97.2426,96.8533,97.2236,2808225.0
2024-01-03 09:30:00,102.27,102.37,101.66,102.25,1798208.0,97.1096,97.2046,96.5304,97.0907,1798208.0
2024-01-03 10:00:00,102.24,103.0,102.19,102.9,1481559.0,97.0812,97.8028,97.0337,97.7079,1481559.0
2024-01-03 10:30:00,102.91,103.25,102.63,102.8,1211776.0,97.7174,98.0402,97.4515,97.6129,1211776.0
2024-01-03 11:00:00,102.8,102.93,102.59,102.69,941688.0,97.6129,97.7363,97.4135,97.5085,941688.0
2024-01-03 11:30:00,102.69,102.76,102.46,102.59,801934.0,97.5085,97.5749,97.2901,97.4135,801934.0
2024-01-03 12:00:00,102.59,102.83,102.53,102.78,1081311.0,97.4135,97.6414,97.3565,97.5939,1081311.0
2024-01-03 12:30:00,102.78,102.79,102.61,102.77,820969.0,97.5939,97.6034,97.4325,97.5844,820969.0
2024-01-03 13:00:00,102.77,103.19,102.71,103.07,961447.0,97.5844,97.9832,97.5274,97.8693,961447.0
2024-01-03 13:30:00,103.06,103.17,102.91,103.09,715932.0,97.8598,97.9642,97.7174,97.8883,715932.0
2024-01-03 14:00:00,103.09,103.39,102.98,103.38,972505.0,97.8883,98.1731,97.7838,98.1636,972505.0
2024-01-03 14:30:00,103.38,103.54,103.31,103.32,1028150.0,98.1636,98.3156,98.0972,98.1067,1028150.0
2024-01-03 15:00:00,103.32,103.58,103.3,103.48,883376.0,98.1067,98.3535,98.0877,98.2586,883376.0
2024-01-03 15:30:00,103.48,103.62,103.21,103.25,2757319.0,98.2586,98.3915,98.0022,98.0402,2757319.0
2024-01-04 09:30:00,104.08,104.57,103.53,103.87,1818800.0,98.8283,99.2936,98.3061,98.6289,1818800.0
2024-01-04 10:00:00,103.88,104.05,103.37,103.42,1413017.0,98.6384,98.7998,98.1541,98.2016,1413017.0
2024-01-04 10:30:00,103.43,103.55,102.96,102.97,797768.0,98.2111,98.3251,97.7648,97.7743,797768.0
2024-01-04 11:00:00,102.97,103.08,102.8,102.9,787773.0,97.7743,97.8788,97.6129,97.7079,787773.0
2024-01-04 11:30:00,102.9,102.96,102.59,102.64,765271.0,97.7079,97.7648,97.4135,97.461,765271.0
2024-01-04 12:00:00,102.65,102.96,102.6,102.84,593431.0,97.4705,97.7648,97.423,97.6509,593431.0
2024-01-04 12:30:00,102.84,102.97,102.74,102.92,481412.0,97.6509,97.7743,97.5559,97.7268,481412.0
2024-01-04 13:00:00,102.91,103.01,102.78,102.88,591632.0,97.7174,97.8123,97.5939,97.6889,591632.0
2024-01-04 13:30:00,102.89,102.9,102.6,102.61,513090.0,97.6984,97.7079,97.423,97.4325,513090.0
2024-01-04 14:00:00,102.61,102.68,102.42,102.46,695723.0,97.4325,97.499,97.2521,97.2901,695723.0
2024-01-04 14:30:00,102.45,102.55,102.2,102.28,752306.0,97.2806,97.3755,97.0432,97.1191,752306.0
2024-01-04 15:00:00,102.29,102.32,102.12,102.25,1032444.0,97.1286,97.1571,96.9672,97.0907,1032444.0
2024-01-04 15:30:00,102.24,102.4,102.05,102.34,2598632.0,97.0812,97.2331,96.9007,97.1761,2598632.0
2024-01-05 09:30:00,103.17,103.24,102.67,102.9,1366093.0,97.9642,98.0307,97.4895,97.7079,1366093.0
2024-01-05 10:00:00,102.91,103.4,102.91,103.01,1294151.0,97.7174,98.1826,97.7174,97.8123,1294151.0
2024-01-05 10:30:00,103.0,103.35,102.92,103.23,883772.0,97.8028,98.1352,97.7268,98.0212,883772.0
2024-01-05 11:00:00,103.23,103.32,102.91,103.06,718319.0,98.0212,98.1067,97.7174,97.8598,718319.0
2024-01-05 11:30:00,103.06,103.19,102.76,102.79,493799.0,97.8598,97.9832,97.5749,97.6034,493799.0
2024-01-05 12:00:00,102.79,102.79,102.34,102.39,736444.0,97.6034,97.6034,97.1761,97.2236,736444.0
2024-01-05 12:30:00,102.38,102.48,102.22,102.36,601017.0,97.2141,97.309,97.0622,97.1951,601017.0
2024-01-05 13:00:00,102.35,102.48,102.13,102.47,556018.0,97.1856,97.309,96.9767,97.2996,556018.0
2024-01-05 13:30:00,102.46,102.72,102.46,102.55,555511.0,97.2901,97.5369,97.2901,97.3755,555511.0
2024-01-05 14:00:00,102.55,102.63,102.46,102.54,632786.0,97.3755,97.4515,97.2901,97.366,632786.0
2024-01-05 14:30:00,102.55,102.6,102.12,102.22,486615.0,97.3755,97.423,96.9672,97.0622,486615.0
2024-01-05 15:00:00,102.22,102.51,102.16,102.36,737510.0,97.0622,97.3375,97.0052,97.1951,737510.0
2024-01-05 15:30:00,102.35,102.61,102.15,102.6,1917569.0,97.1856,97.4325,96.9957,97.423,1917569.0
2024-01-08 09:30:00,100.73,100.8,99.12,99.33,3041305.0,95.6474,95.7138,94.1186,94.318,3041305.0
2024-01-08 10:00:00,99.34,99.37,98.9,99.06,2342680.0,94.3275,94.356,93.9097,94.0616,2342680.0
2024-01-08 10:30:00,99.07,99.82,99.03,99.73,1569302.0,94.0711,94.7833,94.0331,94.6978,1569302.0
2024-01-08 11:00:00,99.74,99.95,99.69,99.95,1182382.0,94.7073,94.9067,94.6598,94.9067,1182382.0
2024-01-08 11:30:00,99.96,100.05,99.78,100.02,963721.0,94.9162,95.0017,94.7453,94.9732,963721.0
2024-01-08 12:00:00,100.04,100.14,99.85,99.92,645099.0,94.9922,95.0871,94.8118,94.8782,645099.0
2024-01-08 12:30:00,99.92,100.02,99.85,99.98,405964.0,94.8782,94.9732,94.8118,94.9352,405964.0
2024-01-08 13:00:00,99.98,100.26,99.92,99.94,922023.0,94.9352,95.2011,94.8782,94.8972,922023.0
2024-01-08 13:30:00,99.95,100.1,99.9,99.98,694588.0,94.9067,95.0491,94.8592,94.9352,694588.0
2024-01-08 14:00:00,99.98,100.32,99.95,100.25,817094.0,94.9352,95.258,94.9067,95.1916,817094.0
2024-01-08 14:30:00,100.25,100.58,100.24,100.56,912201.0,95.1916,95.5049,95.1821,95.4859,912201.0
2024-01-08 15:00:00,100.56,100.68,100.39,100.66,1088279.0,95.4859,95.5999,95.3245,95.5809,1088279.0
2024-01-08 15:30:00,100.66,101.04,100.6,100.91,2382459.0,95.5809,95.9417,95.5239,95.8183,2382459.0
2024-01-09 09:30:00,101.29,101.29,99.91,100.01,1564916.0,96.1791,96.1791,94.8687,94.9637,1564916.0
2024-01-09 10:00:00,100.01,100.13,99.61,99.64,1033627.0,94.9637,95.0776,94.5839,94.6124,1033627.0
2024-01-09 10:30:00,99.64,99.77,99.19,99.25,1197119.0,94.6124,94.7358,94.1851,94.242,1197119.0
2024-01-09 11:00:00,99.26,99.58,99.22,99.51,875689.0,94.2515,94.5554,94.2135,94.4889,875689.0
2024-01-09 11:30:00,99.53,99.78,99.38,99.73,864940.0,94.5079,94.7453,94.3655,94.6978,864940.0
2024-01-09 12:00:00,99.73,99.86,99.59,99.79,708498.0,94.6978,94.8212,94.5649,94.7548,708498.0
2024-01-09 12:30:00,99.78,99.89,99.7,99.75,462429.0,94.7453,94.8497,94.6693,94.7168,462429.0
2024-01-09 13:00:00,99.75,99.89,99.58,99.65,672016.0,94.7168,94.8497,94.5554,94.6218,672016.0
2024-01-09 13:30:00,99.66,99.89,99.58,99.75,822116.0,94.6313,94.8497,94.5554,94.7168,822116.0
2024-01-09 14:00:00,99.76,99.76,99.51,99.58,685594.0,94.7263,94.7263,94.4889,94.5554,685594.0
2024-01-09 14:30:00,99.58,99.66,99.51,99.61,757786.0,94.5554,94.6313,94.4889,94.5839,757786.0
2024-01-09 15:00:00,99.61,99.75,99.57,99.68,885876.0,94.5839,94.7168,94.5459,94.6503,885876.0
2024-01-09 15:30:00,99.68,99.77,99.5,99.61,2259544.0,94.6503,94.7358,94.4794,94.5839,2259544.0
2024-01-10 09:30:00,99.8,99.8,98.83,99.16,1781960.0,94.7643,94.7643,93.8432,94.1566,1781960.0
2024-01-10 10:00:00,99.16,99.32,98.9,99.08,880755.0,94.1566,94.3085,93.9097,94.0806,880755.0
2024-01-10 10:30:00,99.08,99.08,98.61,98.64,989095.0,94.0806,94.0806,93.6343,93.6628,989095.0
2024-01-10 11:00:00,98.65,98.78,98.62,98.67,674699.0,93.6723,93.7957,93.6438,93.6913,674699.0
2024-01-10 11:30:00,98.67,98.74,98.51,98.68,596369.0,93.6913,93.7578,93.5394,93.7008,596369.0
2024-01-10 12:00:00,98.68,98.7,98.5,98.51,618982.0,93.7008,93.7198,93.5299,93.5394,618982.0
2024-01-10 12:30:00,98.5,98.57,98.3,98.32,944428.0,93.5299,93.5963,93.34,93.359,944428.0
2024-01-10 13:00:00,98.32,98.38,98.16,98.29,765159.0,93.359,93.4159,93.207,93.3305,765159.0
2024-01-10 13:30:00,98.3,98.47,98.29,98.43,619305.0,93.34,93.5014,93.3305,93.4634,619305.0
2024-01-10 14:00:00,98.42,98.53,98.32,98.45,776657.0,93.4539,93.5584,93.359,93.4824,776657.0
2024-01-10 14:30:00,98.46,98.7,98.4,98.66,713249.0,93.4919,93.7198,93.4349,93.6818,713249.0
2024-01-10 15:00:00,98.65,98.67,98.35,98.4,1037154.0,93.6723,93.6913,93.3874,93.4349,1037154.0
2024-01-10 15:30:00,98.39,98.77,98.37,98.65,2084294.0,93.4254,93.7862,93.4064,93.6723,2084294.0
2024-01-11 09:30:00,99.04,99.5,98.62,98.74,1460939.0,94.0426,94.4794,93.6438,93.7578,1460939.0
2024-01-11 10:00:00,98.73,99.11,98.58,99.1,1113098.0,93.7483,94.1091,93.6058,94.0996,1113098.0
2024-01-11 10:30:00,99.12,99.22,98.9,99.01,781659.0,94.1186,94.2135,93.9097,94.0141,781659.0
2024-01-11 11:00:00,99.01,99.12,98.91,99.0,766311.0,94.0141,94.1186,93.9192,94.0046,766311.0
2024-01-11 11:30:00,99.01,99.35,99.01,99.18,780080.0,94.0141,94.337,94.0141,94.1756,780080.0
2024-01-11 12:00:00,99.18,99.39,98.97,98.97,649435.0,94.1756,94.375,93.9762,93.9762,649435.0
2024-01-11 12:30:00,98.97,99.09,98.84,98.87,636912.0,93.9762,94.0901,93.8527,93.8812,636912.0
2024-01-11 13:00:00,98.87,98.97,98.7,98.72,597648.0,93.8812,93.9762,93.7198,93.7388,597648.0
2024-01-11 13:30:00,98.71,98.8,98.56,98.76,575689.0,93.7293,93.8147,93.5868,93.7768,575689.0
2024-01-11 14:00:00,98.77,98.88,98.7,98.8,461165.0,93.7862,93.8907,93.7198,93.8147,461165.0
2024-01-11 14:30:00,98.81,98.83,98.64,98.75,449410.0,93.8242,93.8432,93.6628,93.7673,449410.0
2024-01-11 15:00:00,98.75,98.8,98.62,98.71,821293.0,93.7673,93.8147,93.6438,93.7293,821293.0
2024-01-11 15:30:00,98.71,98.84,98.62,98.67,1865930.0,93.7293,93.8527,93.6438,93.6913,1865930.0
2024-01-12 09:30:00,100.14,100.65,99.51,99.65,2030432.0,95.0871,95.5714,94.4889,94.6218,2030432.0
2024-01-12 10:00:00,99.65,99.83,99.38,99.68,1186929.0,94.6218,94.7928,94.3655,94.6503,1186929.0
2024-01-12 10:30:00,99.69,99.69,99.25,99.33,834318.0,94.6598,94.6598,94.242,94.318,834318.0
2024-01-12 11:00:00,99.33,99.39,99.17,99.3,560531.0,94.318,94.375,94.1661,94.2895,560531.0
2024-01-12 11:30:00,99.28,99.63,99.27,99.55,626146.0,94.2705,94.6029,94.261,94.5269,626146.0
2024-01-12 12:00:00,99.54,99.68,99.42,99.5,539250.0,94.5174,94.6503,94.4035,94.4794,539250.0
2024-01-12 12:30:00,99.51,99.66,99.36,99.45,703762.0,94.4889,94.6313,94.3465,94.4319,703762.0
2024-01-12 13:00:00,99.45,99.64,99.45,99.61,460350.0,94.4319,94.6124,94.4319,94.5839,460350.0
2024-01-12 13:30:00,99.61,99.76,99.56,99.68,504394.0,94.5839,94.7263,94.5364,94.6503,504394.0
2024-01-12 14:00:00,99.67,99.69,99.48,99.63,497551.0,94.6408,94.6598,94.4604,94.6029,497551.0
2024-01-12 14:30:00,99.63,99.82,99.53,99.8,490088.0,94.6029,94.7833,94.5079,94.7643,490088.0
2024-01-12 15:00:00,99.81,99.84,99.73,99.74,735466.0,94.7738,94.8023,94.6978,94.7073,735466.0
2024-01-12 15:30:00,99.74,99.97,99.69,99.95,2106585.0,94.7073,94.9257,94.6598,94.9067,2106585.0
2024-01-16 09:30:00,99.82,100.01,98.54,98.76,1852829.0,94.7833,94.9637,93.5679,93.7768,1852829.0
2024-01-16 10:00:00,98.75,98.97,98.44,98.55,1249125.0,93.7673,93.9762,93.4729,93.5773,1249125.0
2024-01-16 10:30:00,98.56,98.63,98.35,98.47,764275.0,93.5868,93.6533,93.3874,93.5014,764275.0
2024-01-16 11:00:00,98.47,98.69,98.29,98.6,1158710.0,93.5014,93.7103,93.3305,93.6248,1158710.0
2024-01-16 11:30:00,98.59,98.69,98.46,98.46,565783.0,93.6153,93.7103,93.4919,93.4919,565783.0
2024-01-16 12:00:00,98.45,98.48,98.13,98.25,653251.0,93.4824,93.5109,93.1785,93.2925,653251.0
2024-01-16 12:30:00,98.25,98.28,98.01,98.02,727007.0,93.2925,93.321,93.0646,93.0741,727007.0
2024-01-16 13:00:00,98.02,98.09,97.92,98.09,862120.0,93.0741,93.1406,92.9791,93.1406,862120.0
2024-01-16 13:30:00,98.09,98.11,97.71,97.81,767985.0,93.1406,93.1596,92.7797,92.8747,767985.0
2024-01-16 14:00:00,97.81,97.92,97.62,97.79,637995.0,92.8747,92.9791,92.6943,92.8557,637995.0
2024-01-16 14:30:00,97.8,97.91,97.77,97.8,604770.0,92.8652,92.9696,92.8367,92.8652,604770.0
2024-01-16 15:00:00,97.8,97.86,97.65,97.66,774056.0,92.8652,92.9222,92.7228,92.7323,774056.0
2024-01-16 15:30:00,97.66,97.71,97.53,97.67,2347795.0,92.7323,92.7797,92.6088,92.7418,2347795.0
2024-01-17 09:30:00,96.6,97.76,96.58,97.73,2139029.0,91.7257,92.8272,91.7068,92.7987,2139029.0
2024-01-17 10:00:00,97.73,97.96,97.41,97.47,1274362.0,92.7987,93.0171,92.4949,92.5518,1274362.0
2024-01-17 10:30:00,97.46,97.73,97.13,97.13,930860.0,92.5423,92.7987,92.229,92.229,930860.0
2024-01-17 11:00:00,97.13,97.5,97.13,97.2,869457.0,92.229,92.5803,92.229,92.2955,869457.0
2024-01-17 11:30:00,97.19,97.31,97.05,97.08,514431.0,92.286,92.3999,92.153,92.1815,514431.0
2024-01-17 12:00:00,97.08,97.08,96.82,96.94,716271.0,92.1815,92.1815,91.9346,92.0486,716271.0
2024-01-17 12:30:00,96.93,97.0,96.81,96.82,448820.0,92.0391,92.1056,91.9251,91.9346,448820.0
2024-01-17 13:00:00,96.83,96.92,96.73,96.79,552774.0,91.9441,92.0296,91.8492,91.9062,552774.0
2024-01-17 13:30:00,96.78,96.87,96.62,96.81,889562.0,91.8967,91.9821,91.7447,91.9251,889562.0
2024-01-17 14:00:00,96.81,97.14,96.8,96.94,756917.0,91.9251,92.2385,91.9157,92.0486,756917.0
2024-01-17 14:30:00,96.94,97.06,96.88,96.95,750969.0,92.0486,92.1625,91.9916,92.0581,750969.0
2024-01-17 15:00:00,96.95,96.96,96.68,96.73,802281.0,92.0581,92.0676,91.8017,91.8492,802281.0
2024-01-17 15:30:00,96.74,97.08,96.71,97.0,2112277.0,91.8587,92.1815,91.8302,92.1056,2112277.0
2024-01-18 09:30:00,97.0,97.0,96.18,96.43,2234110.0,92.1056,92.1056,91.3269,91.5643,2234110.0
2024-01-18 10:00:00,96.42,96.66,96.26,96.27,1535013.0,91.5548,91.7827,91.4029,91.4124,1535013.0
2024-01-18 10:30:00,96.27,96.36,96.13,96.17,1220391.0,91.4124,91.4979,91.2795,91.3174,1220391.0
2024-01-18 11:00:00,96.17,96.46,95.82,96.41,1631482.0,91.3174,91.5928,90.9851,91.5453,1631482.0
2024-01-18 11:30:00,96.41,96.47,96.29,96.45,743908.0,91.5453,91.6023,91.4314,91.5833,743908.0
2024-01-18 12:00:00,96.45,96.57,96.34,96.37,616283.0,91.5833,91.6973,91.4789,91.5073,616283.0
2024-01-18 12:30:00,96.36,96.44,96.3,96.34,390936.0,91.4979,91.5738,91.4409,91.4789,390936.0
2024-01-18 13:00:00,96.36,96.42,96.27,96.33,477628.0,91.4979,91.5548,91.4124,91.4694,477628.0
2024-01-18 13:30:00,96.33,96.53,96.29,96.48,614546.0,91.4694,91.6593,91.4314,91.6118,614546.0
2024-01-18 14:00:00,96.49,96.78,96.49,96.78,857254.0,91.6213,91.8967,91.6213,91.8967,857254.0
2024-01-18 14:30:00,96.78,96.86,96.54,96.75,785547.0,91.8967,91.9726,91.6688,91.8682,785547.0
2024-01-18 15:00:00,96.75,96.81,96.63,96.8,756976.0,91.8682,91.9251,91.7542,91.9157,756976.0
2024-01-18 15:30:00,96.81,97.09,96.65,96.78,2162181.0,91.9251,92.191,91.7732,91.8967,2162181.0
2024-01-19 09:30:00,96.72,96.86,96.41,96.76,2317189.0,91.8397,91.9726,91.5453,91.8777,2317189.0
2024-01-19 10:00:00,96.75,96.97,96.65,96.82,1170391.0,91.8682,92.0771,91.7732,91.9346,1170391.0
2024-01-19 10:30:00,96.82,96.96,96.68,96.96,679931.0,91.9346,92.0676,91.8017,92.0676,679931.0
2024-01-19 11:00:00,96.96,97.02,96.71,96.73,748864.0,92.0676,92.1246,91.8302,91.8492,748864.0
2024-01-19 11:30:00,96.73,96.74,96.53,96.66,617173.0,91.8492,91.8587,91.6593,91.7827,617173.0
2024-01-19 12:00:00,96.66,96.7,96.43,96.68,651339.0,91.7827,91.8207,91.5643,91.8017,651339.0
2024-01-19 12:30:00,96.68,96.81,96.49,96.59,709147.0,91.8017,91.9251,91.6213,91.7162,709147.0
2024-01-19 13:00:00,96.59,96.82,96.5,96.82,491663.0,91.7162,91.9346,91.6308,91.9346,491663.0
2024-01-19 13:30:00,96.83,96.83,96.66,96.7,473978.0,91.9441,91.9441,91.7827,91.8207,473978.0
2024-01-19 14:00:00,96.7,96.83,96.64,96.76,730057.0,91.8207,91.9441,91.7637,91.8777,730057.0
2024-01-19 14:30:00,96.76,96.89,96.6,96.84,832379.0,91.8777,92.0011,91.7257,91.9536,832379.0
2024-01-19 15:00:00,96.83,96.97,96.81,96.95,898773.0,91.9441,92.0771,91.9251,92.0581,898773.0
2024-01-19 15:30:00,96.96,97.0,96.82,96.95,2211312.0,92.0676,92.1056,91.9346,92.0581,2211312.0
2024-01-22 09:30:00,96.71,96.71,95.77,96.12,2030791.0,91.8302,91.8302,90.9376,91.27,2030791.0
2024-01-22 10:00:00,96.12,96.17,95.83,96.0,1831025.0,91.27,91.3174,90.9946,91.156,1831025.0
2024-01-22 10:30:00,96.0,96.38,95.92,96.29,1678708.0,91.156,91.5168,91.0801,91.4314,1678708.0
2024-01-22 11:00:00,96.29,96.35,96.12,96.34,703393.0,91.4314,91.4884,91.27,91.4789,703393.0
2024-01-22 11:30:00,96.34,96.35,96.13,96.2,625821.0,91.4789,91.4884,91.2795,91.3459,625821.0
2024-01-22 12:00:00,96.2,96.48,96.17,96.41,660660.0,91.3459,91.6118,91.3174,91.5453,660660.0
2024-01-22 12:30:00,96.4,96.81,96.38,96.81,770570.0,91.5358,91.9251,91.5168,91.9251,770570.0
2024-01-22 13:00:00,96.81,97.1,96.78,96.88,795939.0,91.9251,92.2005,91.8967,91.9916,795939.0
2024-01-22 13:30:00,96.87,97.03,96.79,96.97,511329.0,91.9821,92.134,91.9062,92.0771,511329.0
2024-01-22 14:00:00,96.97,97.04,96.78,96.92,753921.0,92.0771,92.1435,91.8967,92.0296,753921.0
2024-01-22 14:30:00,96.92,96.92,96.7,96.74,471825.0,92.0296,92.0296,91.8207,91.8587,471825.0
2024-01-22 15:00:00,96.73,96.9,96.67,96.9,485948.0,91.8492,92.0106,91.7922,92.0106,485948.0
2024-01-22 15:30:00,96.9,96.94,96.74,96.81,1393683.0,92.0106,92.0486,91.8587,91.9251,1393683.0
2024-01-23 09:30:00,96.81,97.87,96.73,97.81,2055726.0,91.9251,92.9317,91.8492,92.8747,2055726.0
2024-01-23 10:00:00,97.81,98.5,97.72,98.21,1663313.0,92.8747,93.5299,92.7892,93.2545,1663313.0
2024-01-23 10:30:00,98.21,98.29,97.72,97.91,1156949.0,93.2545,93.3305,92.7892,92.9696,1156949.0
2024-01-23 11:00:00,97.92,98.15,97.85,98.05,775170.0,92.9791,93.1975,92.9127,93.1026,775170.0
2024-01-23 11:30:00,98.04,98.14,97.99,98.03,732381.0,93.0931,93.188,93.0456,93.0836,732381.0
2024-01-23 12:00:00,98.03,98.09,97.74,97.76,708667.0,93.0836,93.1406,92.8082,92.8272,708667.0
2024-01-23 12:30:00,97.76,97.89,97.75,97.81,511527.0,92.8272,92.9507,92.8177,92.8747,511527.0
2024-01-23 13:00:00,97.82,97.86,97.66,97.84,455912.0,92.8842,92.9222,92.7323,92.9032,455912.0
2024-01-23 13:30:00,97.84,97.9,97.73,97.76,430532.0,92.9032,92.9601,92.7987,92.8272,430532.0
2024-01-23 14:00:00,97.75,97.83,97.68,97.73,422695.0,92.8177,92.8937,92.7512,92.7987,422695.0
2024-01-23 14:30:00,97.73,97.83,97.65,97.8,517635.0,92.7987,92.8937,92.7228,92.8652,517635.0
2024-01-23 15:00:00,97.8,97.98,97.76,97.97,666179.0,92.8652,93.0361,92.8272,93.0266,666179.0
2024-01-23 15:30:00,97.96,97.99,97.81,97.91,1475369.0,93.0171,93.0456,92.8747,92.9696,1475369.0
2024-01-24 09:30:00,98.32,98.42,97.84,97.86,1124912.0,93.359,93.4539,92.9032,92.9222,1124912.0
2024-01-24 10:00:00,97.86,98.29,97.74,98.22,775289.0,92.9222,93.3305,92.8082,93.264,775289.0
2024-01-24 10:30:00,98.23,98.53,98.18,98.53,816000.0,93.2735,93.5584,93.226,93.5584,816000.0
2024-01-24 11:00:00,98.53,98.99,98.51,98.95,960253.0,93.5584,93.9951,93.5394,93.9572,960253.0
2024-01-24 11:30:00,98.95,99.32,98.89,99.19,1158133.0,93.9572,94.3085,93.9002,94.1851,1158133.0
2024-01-24 12:00:00,99.19,99.26,98.82,98.84,685408.0,94.1851,94.2515,93.8337,93.8527,685408.0
2024-01-24 12:30:00,98.84,98.89,98.72,98.85,415587.0,93.8527,93.9002,93.7388,93.8622,415587.0
2024-01-24 13:00:00,98.85,98.87,98.57,98.73,625612.0,93.8622,93.8812,93.5963,93.7483,625612.0
2024-01-24 13:30:00,98.72,98.85,98.57,98.84,478622.0,93.7388,93.8622,93.5963,93.8527,478622.0
2024-01-24 14:00:00,98.84,99.05,98.78,98.98,602619.0,93.8527,94.0521,93.7957,93.9857,602619.0
2024-01-24 14:30:00,98.98,99.2,98.95,99.16,517870.0,93.9857,94.1946,93.9572,94.1566,517870.0
2024-01-24 15:00:00,99.16,99.18,99.0,99.09,908407.0,94.1566,94.1756,94.0046,94.0901,908407.0
2024-01-24 15:30:00,99.09,99.65,99.06,99.6,3311069.0,94.0901,94.6218,94.0616,94.5744,3311069.0
2024-01-25 09:30:00,100.31,100.46,99.61,100.08,1930187.0,95.2485,95.391,94.5839,95.0301,1930187.0
2024-01-25 10:00:00,100.09,100.44,99.93,99.98,1251230.0,95.0396,95.372,94.8877,94.9352,1251230.0
2024-01-25 10:30:00,99.99,100.03,99.69,99.89,1175655.0,94.9447,94.9827,94.6598,94.8497,1175655.0
2024-01-25 11:00:00,99.89,100.13,99.86,100.02,863968.0,94.8497,95.0776,94.8212,94.9732,863968.0
2024-01-25 11:30:00,100.02,100.09,99.88,99.97,599217.0,94.9732,95.0396,94.8402,94.9257,599217.0
2024-01-25 12:00:00,99.98,100.04,99.87,99.96,627450.0,94.9352,94.9922,94.8307,94.9162,627450.0
2024-01-25 12:30:00,99.96,100.42,99.96,100.42,675396.0,94.9162,95.353,94.9162,95.353,675396.0
2024-01-25 13:00:00,100.43,100.7,100.43,100.69,759870.0,95.3625,95.6189,95.3625,95.6094,759870.0
2024-01-25 13:30:00,100.69,100.95,100.68,100.95,914630.0,95.6094,95.8563,95.5999,95.8563,914630.0
2024-01-25 14:00:00,100.95,101.45,100.87,101.42,1701319.0,95.8563,96.331,95.7803,96.3025,1701319.0
2024-01-25 14:30:00,101.41,101.63,101.36,101.52,1197765.0,96.293,96.5019,96.2456,96.3975,1197765.0
2024-01-25 15:00:00,101.51,101.67,101.32,101.56,1099077.0,96.388,96.5399,96.2076,96.4355,1099077.0
2024-01-25 15:30:00,101.55,102.18,101.5,102.12,3502936.0,96.426,97.0242,96.3785,96.9672,3502936.0
2024-01-26 09:30:00,101.97,102.2,101.76,102.04,1599658.0,96.8248,97.0432,96.6254,96.8913,1599658.0
2024-01-26 10:00:00,102.05,102.34,101.76,102.18,1197759.0,96.9007,97.1761,96.6254,97.0242,1197759.0
2024-01-26 10:30:00,102.18,102.23,101.97,102.04,1081862.0,97.0242,97.0717,96.8248,96.8913,1081862.0
2024-01-26 11:00:00,102.03,102.08,101.55,101.65,861080.0,96.8818,96.9292,96.426,96.5209,861080.0
2024-01-26 11:30:00,101.65,101.73,101.48,101.57,668757.0,96.5209,96.5969,96.3595,96.445,668757.0
2024-01-26 12:00:00,101.56,101.56,101.19,101.53,839922.0,96.4355,96.4355,96.0841,96.407,839922.0
2024-01-26 12:30:00,101.53,101.7,101.38,101.64,672980.0,96.407,96.5684,96.2646,96.5114,672980.0
2024-01-26 13:00:00,101.64,101.91,101.6,101.81,491955.0,96.5114,96.7678,96.4735,96.6729,491955.0
2024-01-26 13:30:00,101.81,102.13,101.81,102.08,763583.0,96.6729,96.9767,96.6729,96.9292,763583.0
2024-01-26 14:00:00,102.08,102.36,102.05,102.27,842385.0,96.9292,97.1951,96.9007,97.1096,842385.0
2024-01-26 14:30:00,102.27,102.55,102.24,102.55,999214.0,97.1096,97.3755,97.0812,97.3755,999214.0
2024-01-26 15:00:00,102.55,102.74,102.47,102.61,877826.0,97.3755,97.5559,97.2996,97.4325,877826.0
2024-01-26 15:30:00,102.6,103.08,102.51,103.0,3627953.0,97.423,97.8788,97.3375,97.8028,3627953.0
2024-01-29 09:30:00,102.98,103.09,101.86,102.4,1687120.0,97.7838,97.8883,96.7203,97.2331,1687120.0
2024-01-29 10:00:00,102.41,102.7,102.38,102.59,1052742.0,97.2426,97.5179,97.2141,97.4135,1052742.0
2024-01-29 10:30:00,102.59,102.98,102.5,102.67,1068442.0,97.4135,97.7838,97.328,97.4895,1068442.0
2024-01-29 11:00:00,102.66,102.83,102.63,102.66,729876.0,97.48,97.6414,97.4515,97.48,729876.0
2024-01-29 11:30:00,102.65,102.7,102.49,102.61,606691.0,97.4705,97.5179,97.3185,97.4325,606691.0
2024-01-29 12:00:00,102.6,102.67,102.46,102.5,461420.0,97.423,97.4895,97.2901,97.328,461420.0
2024-01-29 12:30:00,102.5,102.62,102.23,102.26,571213.0,97.328,97.442,97.0717,97.1001,571213.0
2024-01-29 13:00:00,102.26,102.47,102.21,102.44,590628.0,97.1001,97.2996,97.0527,97.2711,590628.0
2024-01-29 13:30:00,102.44,102.71,102.41,102.64,565890.0,97.2711,97.5274,97.2426,97.461,565890.0
2024-01-29 14:00:00,102.63,102.66,102.48,102.63,522467.0,97.4515,97.48,97.309,97.4515,522467.0
2024-01-29 14:30:00,102.63,102.8,102.61,102.76,388159.0,97.4515,97.6129,97.4325,97.5749,388159.0
2024-01-29 15:00:00,102.77,103.17,102.76,102.99,899205.0,97.5844,97.9642,97.5749,97.7933,899205.0
2024-01-29 15:30:00,102.99,103.2,102.83,103.14,2307926.0,97.7933,97.9927,97.6414,97.9357,2307926.0
2024-01-30 09:30:00,102.41,103.3,102.1,103.17,1752306.0,97.2426,98.0877,96.9482,97.9642,1752306.0
2024-01-30 10:00:00,103.17,103.37,102.94,103.0,1638379.0,97.9642,98.1541,97.7458,97.8028,1638379.0
2024-01-30 10:30:00,103.01,103.71,102.99,103.71,1248060.0,97.8123,98.477,97.7933,98.477,1248060.0
2024-01-30 11:00:00,103.71,103.79,103.47,103.72,960554.0,98.477,98.5529,98.2491,98.4865,960554.0
2024-01-30 11:30:00,103.72,103.96,103.67,103.78,650598.0,98.4865,98.7144,98.439,98.5435,650598.0
2024-01-30 12:00:00,103.77,103.99,103.68,103.79,615471.0,98.534,98.7429,98.4485,98.5529,615471.0
2024-01-30 12:30:00,103.78,103.83,103.62,103.7,485377.0,98.5435,98.5909,98.3915,98.4675,485377.0
2024-01-30 13:00:00,103.7,103.86,103.67,103.86,511356.0,98.4675,98.6194,98.439,98.6194,511356.0
2024-01-30 13:30:00,103.87,104.17,103.86,104.15,758413.0,98.6289,98.9138,98.6194,98.8948,758413.0
2024-01-30 14:00:00,104.15,104.36,104.13,104.32,609939.0,98.8948,99.0942,98.8758,99.0562,609939.0
2024-01-30 14:30:00,104.33,104.47,104.26,104.39,797448.0,99.0657,99.1986,98.9992,99.1227,797448.0
2024-01-30 15:00:00,104.39,104.62,104.3,104.62,1309121.0,99.1227,99.3411,99.0372,99.3411,1309121.0
2024-01-30 15:30:00,104.62,104.88,104.49,104.81,3053933.0,99.3411,99.5879,99.2176,99.5215,3053933.0
2024-01-31 09:30:00,104.74,104.88,103.87,104.04,1643354.0,99.455,99.5879,98.6289,98.7903,1643354.0
2024-01-31 10:00:00,104.05,104.59,103.83,104.57,1524191.0,98.7998,99.3126,98.5909,99.2936,1524191.0
2024-01-31 10:30:00,104.57,104.63,104.15,104.45,862453.0,99.2936,99.3506,98.8948,99.1796,862453.0
2024-01-31 11:00:00,104.44,104.47,103.98,104.01,682307.0,99.1702,99.1986,98.7334,98.7618,682307.0
2024-01-31 11:30:00,104.01,104.12,103.41,103.71,767643.0,98.7618,98.8663,98.1921,98.477,767643.0
2024-01-31 12:00:00,103.71,103.81,103.62,103.72,514818.0,98.477,98.5719,98.3915,98.4865,514818.0
2024-01-31 12:30:00,103.72,103.79,103.5,103.62,591970.0,98.4865,98.5529,98.2776,98.3915,591970.0
2024-01-31 13:00:00,103.63,103.85,103.58,103.69,644169.0,98.401,98.6099,98.3535,98.458,644169.0
2024-01-31 13:30:00,103.69,103.85,103.59,103.8,474754.0,98.458,98.6099,98.363,98.5624,474754.0
2024-01-31 14:00:00,103.8,103.92,103.51,103.72,751799.0,98.5624,98.6764,98.2871,98.4865,751799.0
2024-01-31 14:30:00,103.71,103.98,103.4,103.41,1026110.0,98.477,98.7334,98.1826,98.1921,1026110.0
2024-01-31 15:00:00,103.42,103.51,103.12,103.34,999380.0,98.2016,98.2871,97.9168,98.1257,999380.0
2024-01-31 15:30:00,103.34,103.35,102.77,102.78,2413728.0,98.1257,98.1352,97.5844,97.5939,2413728.0
2024-02-01 09:30:00,103.57,104.01,103.01,103.39,1792999.0,98.344,98.7618,97.8123,98.1731,1792999.0
2024-02-01 10:00:00,103.38,103.6,103.19,103.28,1162500.0,98.1636,98.3725,97.9832,98.0687,1162500.0
2024-02-01 10:30:00,103.28,103.3,102.71,103.1,1119145.0,98.0687,98.0877,97.5274,97.8978,1119145.0
2024-02-01 11:00:00,103.1,103.3,102.76,103.3,641586.0,97.8978,98.0877,97.5749,98.0877,641586.0
2024-02-01 11:30:00,103.3,103.43,103.19,103.38,418263.0,98.0877,98.2111,97.9832,98.1636,418263.0
2024-02-01 12:00:00,103.37,103.65,103.37,103.51,559319.0,98.1541,98.42,98.1541,98.2871,559319.0
2024-02-01 12:30:00,103.51,103.6,101.68,101.81,1578384.0,98.2871,98.3725,96.5494,96.6729,1578384.0
2024-02-01 13:00:00,101.79,102.74,101.62,102.73,1109251.0,96.6539,97.5559,96.4924,97.5464,1109251.0
2024-02-01 13:30:00,102.74,103.25,102.65,102.75,1007699.0,97.5559,98.0402,97.4705,97.5654,1007699.0
2024-02-01 14:00:00,102.76,102.76,102.07,102.08,800893.0,97.5749,97.5749,96.9197,96.9292,800893.0
2024-02-01 14:30:00,102.08,102.51,101.92,102.5,768786.0,96.9292,97.3375,96.7773,97.328,768786.0
2024-02-01 15:00:00,102.51,102.71,102.35,102.38,726865.0,97.3375,97.5274,97.1856,97.2141,726865.0
2024-02-01 15:30:00,102.39,102.53,102.17,102.42,1728023.0,97.2236,97.3565,97.0147,97.2521,1728023.0
2024-02-02 09:30:00,103.75,104.0,101.85,102.1,2743209.0,98.515,98.7524,96.7108,96.9482,2743209.0
2024-02-02 10:00:00,102.08,103.37,101.61,103.22,1649985.0,96.9292,98.1541,96.4829,98.0117,1649985.0
2024-02-02 10:30:00,103.22,103.35,102.28,102.9,1376129.0,98.0117,98.1352,97.1191,97.7079,1376129.0
2024-02-02 11:00:00,102.9,103.44,102.88,103.42,1255024.0,97.7079,98.2206,97.6889,98.2016,1255024.0
2024-02-02 11:30:00,103.43,103.46,103.17,103.24,1018272.0,98.2111,98.2396,97.9642,98.0307,1018272.0
2024-02-02 12:00:00,103.25,103.43,103.07,103.4,637370.0,98.0402,98.2111,97.8693,98.1826,637370.0
2024-02-02 12:30:00,103.41,103.52,102.9,103.14,741823.0,98.1921,98.2966,97.7079,97.9357,741823.0
2024-02-02 13:00:00,103.14,103.35,102.86,102.89,786686.0,97.9357,98.1352,97.6699,97.6984,786686.0
2024-02-02 13:30:00,102.89,102.9,102.42,102.63,619094.0,97.6984,97.7079,97.2521,97.4515,619094.0
2024-02-02 14:00:00,102.63,102.8,102.3,102.41,573124.0,97.4515,97.6129,97.1381,97.2426,573124.0
2024-02-02 14:30:00,102.4,102.69,102.23,102.62,599783.0,97.2331,97.5085,97.0717,97.442,599783.0
2024-02-02 15:00:00,102.62,102.93,102.54,102.82,891746.0,97.442,97.7363,97.366,97.6319,891746.0
2024-02-02 15:30:00,102.82,102.83,101.88,101.93,2276275.0,97.6319,97.6414,96.7393,96.7868,2276275.0
2024-02-05 09:30:00,101.45,101.49,100.61,101.05,1928823.0,96.331,96.369,95.5334,95.9512,1928823.0
2024-02-05 10:00:00,101.04,101.2,100.5,100.65,1065945.0,95.9417,96.0936,95.429,95.5714,1065945.0
2024-02-05 10:30:00,100.64,101.12,100.57,100.93,864805.0,95.5619,96.0177,95.4954,95.8373,864805.0
2024-02-05 11:00:00,100.93,101.64,100.86,101.61,991443.0,95.8373,96.5114,95.7708,96.4829,991443.0
2024-02-05 11:30:00,101.6,101.73,101.5,101.67,670415.0,96.4735,96.5969,96.3785,96.5399,670415.0
2024-02-05 12:00:00,101.66,101.95,101.59,101.89,518368.0,96.5304,96.8058,96.464,96.7488,518368.0
2024-02-05 12:30:00,101.89,102.19,101.88,102.17,683026.0,96.7488,97.0337,96.7393,97.0147,683026.0
2024-02-05 13:00:00,102.18,102.28,101.98,102.12,507403.0,97.0242,97.1191,96.8343,96.9672,507403.0
2024-02-05 13:30:00,102.13,102.38,102.05,102.11,647229.0,96.9767,97.2141,96.9007,96.9577,647229.0
2024-02-05 14:00:00,102.11,102.11,101.7,101.76,586940.0,96.9577,96.9577,96.5684,96.6254,586940.0
2024-02-05 14:30:00,101.77,101.98,101.73,101.96,449926.0,96.6349,96.8343,96.5969,96.8153,449926.0
2024-02-05 15:00:00,101.96,102.02,101.8,101.97,555340.0,96.8153,96.8723,96.6634,96.8248,555340.0
2024-02-05 15:30:00,101.98,102.05,101.49,101.49,2013514.0,96.8343,96.9007,96.369,96.369,2013514.0
2024-02-06 09:30:00,102.07,102.1,101.57,101.7,1184220.0,96.9197,96.9482,96.445,96.5684,1184220.0
2024-02-06 10:00:00,101.71,102.33,101.66,102.25,950424.0,96.5779,97.1666,96.5304,97.0907,950424.0
2024-02-06 10:30:00,102.24,102.45,102.04,102.09,624364.0,97.0812,97.2806,96.8913,96.9387,624364.0
2024-02-06 11:00:00,102.08,102.37,101.9,102.15,864522.0,96.9292,97.2046,96.7583,96.9957,864522.0
2024-02-06 11:30:00,102.16,102.84,102.15,102.75,697364.0,97.0052,97.6509,96.9957,97.5654,697364.0
2024-02-06 12:00:00,102.75,103.04,102.56,102.58,846560.0,97.5654,97.8408,97.385,97.404,846560.0
2024-02-06 12:30:00,102.57,102.82,102.5,102.51,466491.0,97.3945,97.6319,97.328,97.3375,466491.0
2024-02-06 13:00:00,102.51,102.55,102.34,102.48,457129.0,97.3375,97.3755,97.1761,97.309,457129.0
2024-02-06 13:30:00,102.48,102.67,102.45,102.56,459225.0,97.309,97.4895,97.2806,97.385,459225.0
2024-02-06 14:00:00,102.56,102.6,102.26,102.37,700153.0,97.385,97.423,97.1001,97.2046,700153.0
2024-02-06 14:30:00,102.37,102.41,102.16,102.25,514060.0,97.2046,97.2426,97.0052,97.0907,514060.0
2024-02-06 15:00:00,102.25,102.27,102.06,102.11,784844.0,97.0907,97.1096,96.9102,96.9577,784844.0
2024-02-06 15:30:00,102.11,102.29,102.01,102.27,1393746.0,96.9577,97.1286,96.8628,97.1096,1393746.0
2024-02-07 09:30:00,102.25,102.73,101.75,101.82,1085256.0,97.0907,97.5464,96.6159,96.6824,1085256.0
2024-02-07 10:00:00,101.82,101.89,101.18,101.53,858089.0,96.6824,96.7488,96.0746,96.407,858089.0
2024-02-07 10:30:00,101.52,101.75,101.33,101.59,950986.0,96.3975,96.6159,96.2171,96.464,950986.0
2024-02-07 11:00:00,101.6,101.76,101.45,101.76,765642.0,96.4735,96.6254,96.331,96.6254,765642.0
2024-02-07 11:30:00,101.75,101.8,101.54,101.62,565411.0,96.6159,96.6634,96.4165,96.4924,565411.0
2024-02-07 12:00:00,101.62,101.86,101.49,101.55,458079.0,96.4924,96.7203,96.369,96.426,458079.0
2024-02-07 12:30:00,101.56,101.77,101.55,101.67,520993.0,96.4355,96.6349,96.426,96.5399,520993.0
2024-02-07 13:00:00,101.67,101.92,101.64,101.88,408583.0,96.5399,96.7773,96.5114,96.7393,408583.0
2024-02-07 13:30:00,101.87,101.92,101.62,101.73,390862.0,96.7298,96.7773,96.4924,96.5969,390862.0
2024-02-07 14:00:00,101.73,101.92,101.66,101.81,454591.0,96.5969,96.7773,96.5304,96.6729,454591.0
2024-02-07 14:30:00,101.81,101.85,101.69,101.78,411751.0,96.6729,96.7108,96.5589,96.6444,411751.0
2024-02-07 15:00:00,101.77,102.13,101.76,102.06,714025.0,96.6349,96.9767,96.6254,96.9102,714025.0
2024-02-07 15:30:00,102.06,102.33,102.05,102.23,1869469.0,96.9102,97.1666,96.9007,97.0717,1869469.0
2024-02-08 09:30:00,102.34,103.4,102.11,103.24,1612353.0,97.1761,98.1826,96.9577,98.0307,1612353.0
2024-02-08 10:00:00,103.24,103.39,102.94,103.24,987540.0,98.0307,98.1731,97.7458,98.0307,987540.0
2024-02-08 10:30:00,103.26,103.48,103.18,103.34,876220.0,98.0497,98.2586,97.9737,98.1257,876220.0
2024-02-08 11:00:00,103.33,103.7,103.29,103.4,1285230.0,98.1162,98.4675,98.0782,98.1826,1285230.0
2024-02-08 11:30:00,103.41,103.7,103.2,103.64,1127944.0,98.1921,98.4675,97.9927,98.4105,1127944.0
2024-02-08 12:00:00,103.64,103.8,103.47,103.55,573671.0,98.4105,98.5624,98.2491,98.3251,573671.0
2024-02-08 12:30:00,103.56,103.65,103.4,103.46,560931.0,98.3346,98.42,98.1826,98.2396,560931.0
2024-02-08 13:00:00,103.46,103.58,103.19,103.21,783520.0,98.2396,98.3535,97.9832,98.0022,783520.0
2024-02-08 13:30:00,103.2,103.47,103.18,103.42,735825.0,97.9927,98.2491,97.9737,98.2016,735825.0
2024-02-08 14:00:00,103.42,103.74,103.4,103.69,634499.0,98.2016,98.5055,98.1826,98.458,634499.0
2024-02-08 14:30:00,103.69,103.96,103.59,103.95,701279.0,98.458,98.7144,98.363,98.7049,701279.0
2024-02-08 15:00:00,103.95,104.42,103.91,104.08,1676149.0,98.7049,99.1512,98.6669,98.8283,1676149.0
2024-02-08 15:30:00,104.09,104.26,103.79,103.97,2229860.0,98.8378,98.9992,98.5529,98.7239,2229860.0
2024-02-09 09:30:00,104.1,104.84,103.89,104.36,1621304.0,98.8473,99.55,98.6479,99.0942,1621304.0
2024-02-09 10:00:00,104.38,104.38,103.29,103.53,1629406.0,99.1132,99.1132,98.0782,98.3061,1629406.0
2024-02-09 10:30:00,103.53,103.71,102.69,102.7,1273311.0,98.3061,98.477,97.5085,97.5179,1273311.0
2024-02-09 11:00:00,102.69,102.75,101.9,102.05,1417981.0,97.5085,97.5654,96.7583,96.9007,1417981.0
2024-02-09 11:30:00,102.05,102.06,101.71,101.97,1295795.0,96.9007,96.9102,96.5779,96.8248,1295795.0
2024-02-09 12:00:00,101.97,102.24,101.97,102.14,727477.0,96.8248,97.0812,96.8248,96.9862,727477.0
2024-02-09 12:30:00,102.14,102.22,101.83,101.95,581853.0,96.9862,97.0622,96.6918,96.8058,581853.0
2024-02-09 13:00:00,101.95,102.18,101.85,102.16,443537.0,96.8058,97.0242,96.7108,97.0052,443537.0
2024-02-09 13:30:00,102.17,102.25,101.95,102.14,635425.0,97.0147,97.0907,96.8058,96.9862,635425.0
2024-02-09 14:00:00,102.14,102.26,102.02,102.07,463872.0,96.9862,97.1001,96.8723,96.9197,463872.0
2024-02-09 14:30:00,102.07,102.1,101.82,101.83,462539.0,96.9197,96.9482,96.6824,96.6918,462539.0
2024-02-09 15:00:00,101.82,102.05,101.73,102.05,634749.0,96.6824,96.9007,96.5969,96.9007,634749.0
2024-02-09 15:30:00,102.06,102.11,101.7,101.76,2001374.0,96.9102,96.9577,96.5684,96.6254,2001374.0
2024-02-12 09:30:00,102.16,102.94,102.0,102.73,1368232.0,97.0052,97.7458,96.8533,97.5464,1368232.0
2024-02-12 10:00:00,102.72,102.94,102.48,102.69,982146.0,97.5369,97.7458,97.309,97.5085,982146.0
2024-02-12 10:30:00,102.7,102.83,102.44,102.49,678512.0,97.5179,97.6414,97.2711,97.3185,678512.0
2024-02-12 11:00:00,102.49,102.77,102.39,102.73,571088.0,97.3185,97.5844,97.2236,97.5464,571088.0
2024-02-12 11:30:00,102.73,103.02,102.65,102.94,792558.0,97.5464,97.8218,97.4705,97.7458,792558.0
2024-02-12 12:00:00,102.94,103.0,102.8,102.95,568499.0,97.7458,97.8028,97.6129,97.7553,568499.0
2024-02-12 12:30:00,102.95,103.06,102.85,102.92,576358.0,97.7553,97.8598,97.6604,97.7268,576358.0
2024-02-12 13:00:00,102.91,103.02,102.86,103.0,419187.0,97.7174,97.8218,97.6699,97.8028,419187.0
2024-02-12 13:30:00,103.0,103.3,102.98,103.07,610186.0,97.8028,98.0877,97.7838,97.8693,610186.0
2024-02-12 14:00:00,103.07,103.16,102.9,103.01,578679.0,97.8693,97.9547,97.7079,97.8123,578679.0
2024-02-12 14:30:00,103.01,103.4,102.86,103.34,889532.0,97.8123,98.1826,97.6699,98.1257,889532.0
2024-02-12 15:00:00,103.33,103.37,103.15,103.23,867468.0,98.1162,98.1541,97.9452,98.0212,867468.0
2024-02-12 15:30:00,103.23,103.36,103.0,103.18,2581446.0,98.0212,98.1446,97.8028,97.9737,2581446.0
2024-02-13 09:30:00,102.76,103.09,101.42,101.45,1856794.0,98.4896,98.8059,97.2053,97.2341,1856794.0
2024-02-13 10:00:00,101.45,101.69,100.93,101.09,1279389.0,97.2341,97.4641,96.7357,96.889,1279389.0
2024-02-13 10:30:00,101.08,101.32,100.71,101.32,962274.0,96.8794,97.1095,96.5248,97.1095,962274.0
2024-02-13 11:00:00,101.33,101.59,101.25,101.48,642086.0,97.1191,97.3682,97.0424,97.2628,642086.0
2024-02-13 11:30:00,101.47,101.67,101.42,101.55,481083.0,97.2532,97.4449,97.2053,97.3299,481083.0
2024-02-13 12:00:00,101.57,101.79,101.54,101.71,453757.0,97.3491,97.5599,97.3203,97.4833,453757.0
2024-02-13 12:30:00,101.71,102.16,101.67,101.95,589097.0,97.4833,97.9146,97.4449,97.7133,589097.0
2024-02-13 13:00:00,101.95,102.07,101.72,101.85,715992.0,97.7133,97.8283,97.4928,97.6174,715992.0
2024-02-13 13:30:00,101.85,101.87,101.62,101.66,581022.0,97.6174,97.6366,97.397,97.4353,581022.0
2024-02-13 14:00:00,101.66,101.66,101.22,101.25,674981.0,97.4353,97.4353,97.0136,97.0424,674981.0
2024-02-13 14:30:00,101.24,101.32,100.8,100.87,711624.0,97.0328,97.1095,96.6111,96.6782,711624.0
2024-02-13 15:00:00,100.86,100.89,100.6,100.81,1093792.0,96.6686,96.6973,96.4194,96.6207,1093792.0
2024-02-13 15:30:00,100.83,101.41,100.74,101.34,2767687.0,96.6398,97.1957,96.5536,97.1286,2767687.0
2024-02-14 09:30:00,101.87,102.62,101.5,102.49,1576286.0,97.6366,98.3554,97.282,98.2308,1576286.0
2024-02-14 10:00:00,102.48,102.5,101.63,101.77,785519.0,98.2213,98.2404,97.4066,97.5408,785519.0
2024-02-14 10:30:00,101.77,101.86,100.85,101.35,1367671.0,97.5408,97.627,96.659,97.1382,1367671.0
2024-02-14 11:00:00,101.37,101.45,101.11,101.19,615296.0,97.1574,97.2341,96.9082,96.9849,615296.0
2024-02-14 11:30:00,101.19,101.26,100.95,100.98,671741.0,96.9849,97.052,96.7548,96.7836,671741.0
2024-02-14 12:00:00,100.98,100.98,100.58,100.73,830519.0,96.7836,96.7836,96.4002,96.544,830519.0
2024-02-14 12:30:00,100.73,100.9,100.67,100.9,581326.0,96.544,96.7069,96.4865,96.7069,581326.0
2024-02-14 13:00:00,100.91,101.01,100.59,100.62,559982.0,96.7165,96.8123,96.4098,96.4386,559982.0
2024-02-14 13:30:00,100.62,100.88,100.61,100.7,577087.0,96.4386,96.6878,96.429,96.5152,577087.0
2024-02-14 14:00:00,100.71,100.77,100.52,100.63,858414.0,96.5248,96.5823,96.3427,96.4481,858414.0
2024-02-14 14:30:00,100.63,100.92,100.62,100.71,521326.0,96.4481,96.7261,96.4386,96.5248,521326.0
2024-02-14 15:00:00,100.72,100.77,100.59,100.62,728743.0,96.5344,96.5823,96.4098,96.4386,728743.0
2024-02-14 15:30:00,100.62,100.9,100.42,100.82,2125135.0,96.4386,96.7069,96.2469,96.6302,2125135.0
2024-02-15 09:30:00,100.6,101.95,100.6,101.93,1649258.0,96.4194,97.7133,96.4194,97.6941,1649258.0
2024-02-15 10:00:00,101.94,102.53,101.92,102.31,1570813.0,97.7037,98.2692,97.6845,98.0583,1570813.0
2024-02-15 10:30:00,102.29,102.57,102.17,102.29,1127473.0,98.0392,98.3075,97.9241,98.0392,1127473.0
2024-02-15 11:00:00,102.3,102.71,102.28,102.53,854523.0,98.0487,98.4417,98.0296,98.2692,854523.0
2024-02-15 11:30:00,102.53,102.97,102.48,102.95,1084775.0,98.2692,98.6909,98.2213,98.6717,1084775.0
2024-02-15 12:00:00,102.95,103.19,102.92,103.08,1126720.0,98.6717,98.9018,98.643,98.7963,1126720.0
2024-02-15 12:30:00,103.09,103.24,102.81,102.87,765988.0,98.8059,98.9497,98.5375,98.5951,765988.0
2024-02-15 13:00:00,102.86,103.26,102.78,103.25,656067.0,98.5855,98.9688,98.5088,98.9593,656067.0
2024-02-15 13:30:00,103.26,103.33,103.04,103.26,757099.0,98.9688,99.0359,98.758,98.9688,757099.0
2024-02-15 14:00:00,103.26,103.6,103.26,103.55,731713.0,98.9688,99.2947,98.9688,99.2468,731713.0
2024-02-15 14:30:00,103.55,103.94,103.54,103.88,980306.0,99.2468,99.6206,99.2372,99.5631,980306.0
2024-02-15 15:00:00,103.89,103.9,103.57,103.6,984944.0,99.5727,99.5823,99.266,99.2947,984944.0
2024-02-15 15:30:00,103.61,103.8,103.36,103.72,3203593.0,99.3043,99.4864,99.0647,99.4097,3203593.0
2024-02-16 09:30:00,104.01,104.45,103.52,103.55,2163331.0,99.6877,100.1094,99.218,99.2468,2163331.0
2024-02-16 10:00:00,103.56,104.11,103.55,103.87,1073386.0,99.2564,99.7835,99.2468,99.5535,1073386.0
2024-02-16 10:30:00,103.87,104.05,103.59,104.04,857847.0,99.5535,99.726,99.2851,99.7164,857847.0
2024-02-16 11:00:00,104.03,104.07,103.8,103.95,836687.0,99.7068,99.7452,99.4864,99.6302,836687.0
2024-02-16 11:30:00,103.96,104.48,103.91,104.33,850136.0,99.6398,100.1381,99.5918,99.9944,850136.0
2024-02-16 12:00:00,104.34,104.63,104.23,104.4,799794.0,100.004,100.2819,99.8985,100.0615,799794.0
2024-02-16 12:30:00,104.41,104.58,104.21,104.23,704943.0,100.0711,100.234,99.8794,99.8985,704943.0
2024-02-16 13:00:00,104.23,104.33,103.93,104.27,701531.0,99.8985,99.9944,99.611,99.9369,701531.0
2024-02-16 13:30:00,104.28,104.37,104.19,104.37,590669.0,99.9465,100.0327,99.8602,100.0327,590669.0
2024-02-16 14:00:00,104.37,104.5,104.3,104.5,1020123.0,100.0327,100.1573,99.9656,100.1573,1020123.0
2024-02-16 14:30:00,104.5,104.6,104.14,104.25,1034563.0,100.1573,100.2532,99.8123,99.9177,1034563.0
2024-02-16 15:00:00,104.25,104.31,103.99,104.1,932982.0,99.9177,99.9752,99.6685,99.7739,932982.0
2024-02-16 15:30:00,104.1,104.19,103.63,103.76,2395588.0,99.7739,99.8602,99.3235,99.4481,2395588.0
2024-02-20 09:30:00,103.84,103.9,103.02,103.62,1409263.0,99.5247,99.5823,98.7388,99.3139,1409263.0
2024-02-20 10:00:00,103.62,104.12,103.56,103.98,1105555.0,99.3139,99.7931,99.2564,99.6589,1105555.0
2024-02-20 10:30:00,104.02,104.02,103.12,103.16,1005313.0,99.6973,99.6973,98.8347,98.873,1005313.0
2024-02-20 11:00:00,103.16,103.43,103.03,103.42,873674.0,98.873,99.1318,98.7484,99.1222,873674.0
2024-02-20 11:30:00,103.42,103.73,103.39,103.7,699643.0,99.1222,99.4193,99.0934,99.3906,699643.0
2024-02-20 12:00:00,103.7,103.92,103.48,103.8,549321.0,99.3906,99.6014,99.1797,99.4864,549321.0
2024-02-20 12:30:00,103.79,103.85,103.09,103.18,990314.0,99.4768,99.5343,98.8059,98.8922,990314.0
2024-02-20 13:00:00,103.18,103.41,102.91,103.25,802499.0,98.8922,99.1126,98.6334,98.9593,802499.0
2024-02-20 13:30:00,103.24,103.36,103.14,103.22,585458.0,98.9497,99.0647,98.8538,98.9305,585458.0
2024-02-20 14:00:00,103.22,103.34,103.03,103.05,607338.0,98.9305,99.0455,98.7484,98.7676,607338.0
2024-02-20 14:30:00,103.04,103.34,102.97,103.25,601405.0,98.758,99.0455,98.6909,98.9593,601405.0
2024-02-20 15:00:00,103.24,103.29,103.05,103.13,709707.0,98.9497,98.9976,98.7676,98.8442,709707.0
2024-02-20 15:30:00,103.13,103.15,102.64,102.75,2166703.0,98.8442,98.8634,98.3746,98.48,2166703.0
2024-02-21 09:30:00,103.02,104.28,102.99,103.95,1319746.0,98.7388,99.9465,98.7101,99.6302,1319746.0
2024-02-21 10:00:00,103.96,104.25,103.72,104.24,1121541.0,99.6398,99.9177,99.4097,99.9081,1121541.0
2024-02-21 10:30:00,104.24,104.43,104.1,104.2,1080633.0,99.9081,100.0902,99.7739,99.8698,1080633.0
2024-02-21 11:00:00,104.19,104.38,104.09,104.24,731791.0,99.8602,100.0423,99.7644,99.9081,731791.0
2024-02-21 11:30:00,104.24,104.3,104.05,104.28,862968.0,99.9081,99.9656,99.726,99.9465,862968.0
2024-02-21 12:00:00,104.28,104.51,104.21,104.48,987203.0,99.9465,100.1669,99.8794,100.1381,987203.0
2024-02-21 12:30:00,104.48,104.6,104.4,104.47,772191.0,100.1381,100.2532,100.0615,100.1286,772191.0
2024-02-21 13:00:00,104.47,104.9,104.21,104.89,1179945.0,100.1286,100.5407,99.8794,100.5311,1179945.0
2024-02-21 13:30:00,104.89,104.98,104.5,104.7,1333406.0,100.5311,100.6174,100.1573,100.349,1333406.0
2024-02-21 14:00:00,104.68,104.98,104.68,104.79,1143984.0,100.3298,100.6174,100.3298,100.4353,1143984.0
2024-02-21 14:30:00,104.79,104.82,104.59,104.73,975154.0,100.4353,100.464,100.2436,100.3778,975154.0
2024-02-21 15:00:00,104.74,104.74,104.09,104.26,981657.0,100.3873,100.3873,99.7644,99.9273,981657.0
2024-02-21 15:30:00,104.26,104.87,104.19,104.87,2225612.0,99.9273,100.5119,99.8602,100.5119,2225612.0
2024-02-22 09:30:00,104.16,104.48,103.45,104.31,1393402.0,99.8314,100.1381,99.151,99.9752,1393402.0
2024-02-22 10:00:00,104.32,104.59,103.85,104.38,1145674.0,99.9848,100.2436,99.5343,100.0423,1145674.0
2024-02-22 10:30:00,104.37,105.0,104.34,104.87,1562075.0,100.0327,100.6365,100.004,100.5119,1562075.0
2024-02-22 11:00:00,104.88,105.24,104.78,105.18,1594930.0,100.5215,100.8666,100.4257,100.8091,1594930.0
2024-02-22 11:30:00,105.18,105.29,105.08,105.17,837810.0,100.8091,100.9145,100.7132,100.7995,837810.0
2024-02-22 12:00:00,105.16,105.3,104.87,104.96,721131.0,100.7899,100.9241,100.5119,100.5982,721131.0
2024-02-22 12:30:00,104.96,105.36,104.89,105.29,703890.0,100.5982,100.9816,100.5311,100.9145,703890.0
2024-02-22 13:00:00,105.29,105.41,104.99,105.03,824150.0,100.9145,101.0295,100.627,100.6653,824150.0
2024-02-22 13:30:00,105.04,105.07,104.81,104.92,785863.0,100.6749,100.7036,100.4544,100.5599,785863.0
2024-02-22 14:00:00,104.92,105.36,104.86,105.32,722349.0,100.5599,100.9816,100.5024,100.9432,722349.0
2024-02-22 14:30:00,105.33,105.34,104.85,104.88,796220.0,100.9528,100.9624,100.4928,100.5215,796220.0
2024-02-22 15:00:00,104.87,104.99,104.75,104.96,937154.0,100.5119,100.627,100.3969,100.5982,937154.0
2024-02-22 15:30:00,104.96,104.99,104.6,104.75,1917639.0,100.5982,100.627,100.2532,100.3969,1917639.0
2024-02-23 09:30:00,103.88,104.04,102.88,103.32,1724553.0,99.5631,99.7164,98.6046,99.0264,1724553.0
2024-02-23 10:00:00,103.32,103.43,103.08,103.31,1185969.0,99.0264,99.1318,98.7963,99.0168,1185969.0
2024-02-23 10:30:00,103.32,103.89,103.27,103.89,854183.0,99.0264,99.5727,98.9784,99.5727,854183.0
2024-02-23 11:00:00,103.9,103.96,103.6,103.8,584523.0,99.5823,99.6398,99.2947,99.4864,584523.0
2024-02-23 11:30:00,103.81,103.84,103.52,103.54,492406.0,99.496,99.5247,99.218,99.2372,492406.0
2024-02-23 12:00:00,103.53,103.6,103.33,103.37,512391.0,99.2276,99.2947,99.0359,99.0743,512391.0
2024-02-23 12:30:00,103.38,103.72,103.34,103.66,475162.0,99.0839,99.4097,99.0455,99.3522,475162.0
2024-02-23 13:00:00,103.67,103.8,103.58,103.71,554254.0,99.3618,99.4864,99.2755,99.4001,554254.0
2024-02-23 13:30:00,103.71,103.99,103.71,103.88,457735.0,99.4001,99.6685,99.4001,99.5631,457735.0
2024-02-23 14:00:00,103.88,103.99,103.72,103.77,617739.0,99.5631,99.6685,99.4097,99.4577,617739.0
2024-02-23 14:30:00,103.77,103.95,103.75,103.95,575636.0,99.4577,99.6302,99.4385,99.6302,575636.0
2024-02-23 15:00:00,103.94,104.09,103.93,103.95,555866.0,99.6206,99.7644,99.611,99.6302,555866.0
2024-02-23 15:30:00,103.95,104.08,103.76,103.81,1787348.0,99.6302,99.7548,99.4481,99.496,1787348.0
2024-02-26 09:30:00,103.72,104.68,103.05,104.58,1287825.0,99.4097,100.3298,98.7676,100.234,1287825.0
2024-02-26 10:00:00,104.59,104.94,104.46,104.75,875354.0,100.2436,100.579,100.119,100.3969,875354.0
2024-02-26 10:30:00,104.77,104.77,104.43,104.54,572640.0,100.4161,100.4161,100.0902,100.1957,572640.0
2024-02-26 11:00:00,104.54,104.56,104.31,104.42,607097.0,100.1957,100.2148,99.9752,100.0806,607097.0
2024-02-26 11:30:00,104.43,104.61,104.29,104.31,501115.0,100.0902,100.2627,99.956,99.9752,501115.0
2024-02-26 12:00:00,104.3,104.47,104.12,104.45,447737.0,99.9656,100.1286,99.7931,100.1094,447737.0
2024-02-26 12:30:00,104.45,104.61,104.24,104.61,576758.0,100.1094,100.2627,99.9081,100.2627,576758.0
2024-02-26 13:00:00,104.61,104.72,104.36,104.48,562988.0,100.2627,100.3682,100.0231,100.1381,562988.0
2024-02-26 13:30:00,104.48,104.54,104.28,104.48,439553.0,100.1381,100.1957,99.9465,100.1381,439553.0
2024-02-26 14:00:00,104.48,104.65,104.46,104.55,466599.0,100.1381,100.3011,100.119,100.2052,466599.0
2024-02-26 14:30:00,104.55,104.6,104.44,104.5,402396.0,100.2052,100.2532,100.0998,100.1573,402396.0
2024-02-26 15:00:00,104.5,104.64,104.48,104.64,505838.0,100.1573,100.2915,100.1381,100.2915,505838.0
2024-02-26 15:30:00,104.64,104.66,104.19,104.25,1586615.0,100.2915,100.3107,99.8602,99.9177,1586615.0
2024-02-27 09:30:00,104.68,105.15,104.33,104.8,1844569.0,100.3298,100.7803,99.9944,100.4448,1844569.0
2024-02-27 10:00:00,104.8,104.83,104.11,104.39,1055033.0,100.4448,100.4736,99.7835,100.0519,1055033.0
2024-02-27 10:30:00,104.38,104.44,103.85,104.2,921594.0,100.0423,100.0998,99.5343,99.8698,921594.0
2024-02-27 11:00:00,104.21,104.44,104.15,104.42,579009.0,99.8794,100.0998,99.8219,100.0806,579009.0
2024-02-27 11:30:00,104.42,104.5,104.33,104.39,450185.0,100.0806,100.1573,99.9944,100.0519,450185.0
2024-02-27 12:00:00,104.38,104.41,104.12,104.28,435919.0,100.0423,100.0711,99.7931,99.9465,435919.0
2024-02-27 12:30:00,104.29,104.5,104.18,104.47,575330.0,99.956,100.1573,99.8506,100.1286,575330.0
2024-02-27 13:00:00,104.47,104.69,104.42,104.52,647122.0,100.1286,100.3394,100.0806,100.1765,647122.0
2024-02-27 13:30:00,104.53,104.71,104.35,104.68,556070.0,100.1861,100.3586,100.0136,100.3298,556070.0
2024-02-27 14:00:00,104.69,104.7,104.31,104.34,636836.0,100.3394,100.349,99.9752,100.004,636836.0
2024-02-27 14:30:00,104.34,104.58,104.05,104.13,885580.0,100.004,100.234,99.726,99.8027,885580.0
2024-02-27 15:00:00,104.14,104.16,103.93,104.02,764424.0,99.8123,99.8314,99.611,99.6973,764424.0
2024-02-27 15:30:00,104.02,104.12,103.94,104.04,2147543.0,99.6973,99.7931,99.6206,99.7164,2147543.0
2024-02-28 09:30:00,104.47,105.15,104.02,105.09,1661202.0,100.1286,100.7803,99.6973,100.7228,1661202.0
2024-02-28 10:00:00,105.09,105.43,105.05,105.21,854550.0,100.7228,101.0487,100.6845,100.8378,854550.0
2024-02-28 10:30:00,105.22,105.38,104.92,105.28,722118.0,100.8474,101.0007,100.5599,100.9049,722118.0
2024-02-28 11:00:00,105.29,105.36,104.32,104.36,606512.0,100.9145,100.9816,99.9848,100.0231,606512.0
2024-02-28 11:30:00,104.37,104.43,104.09,104.42,602675.0,100.0327,100.0902,99.7644,100.0806,602675.0
2024-02-28 12:00:00,104.42,104.43,104.11,104.2,427219.0,100.0806,100.0902,99.7835,99.8698,427219.0
2024-02-28 12:30:00,104.19,104.19,104.0,104.07,521762.0,99.8602,99.8602,99.6781,99.7452,521762.0
2024-02-28 13:00:00,104.09,104.42,104.06,104.31,468745.0,99.7644,100.0806,99.7356,99.9752,468745.0
2024-02-28 13:30:00,104.31,104.37,104.16,104.18,352032.0,99.9752,100.0327,99.8314,99.8506,352032.0
2024-02-28 14:00:00,104.18,104.5,104.15,104.41,588365.0,99.8506,100.1573,99.8219,100.0711,588365.0
2024-02-28 14:30:00,104.4,104.58,104.39,104.53,588359.0,100.0615,100.234,100.0519,100.1861,588359.0
2024-02-28 15:00:00,104.53,104.63,104.24,104.36,599908.0,100.1861,100.2819,99.9081,100.0231,599908.0
2024-02-28 15:30:00,104.36,104.38,104.03,104.36,1457967.0,100.0231,100.0423,99.7068,100.0231,1457967.0
2024-02-29 09:30:00,104.68,105.06,104.37,104.84,1029008.0,100.3298,100.694,100.0327,100.4832,1029008.0
2024-02-29 10:00:00,104.83,105.07,104.48,104.54,948699.0,100.4736,100.7036,100.1381,100.1957,948699.0
2024-02-29 10:30:00,104.54,104.77,104.21,104.72,768698.0,100.1957,100.4161,99.8794,100.3682,768698.0
2024-02-29 11:00:00,104.73,104.87,104.6,104.66,525365.0,100.3778,100.5119,100.2532,100.3107,525365.0
2024-02-29 11:30:00,104.66,104.86,104.65,104.86,522401.0,100.3107,100.5024,100.3011,100.5024,522401.0
2024-02-29 12:00:00,104.85,105.0,104.7,104.78,560209.0,100.4928,100.6365,100.349,100.4257,560209.0
2024-02-29 12:30:00,104.78,104.78,104.52,104.56,485360.0,100.4257,100.4257,100.1765,100.2148,485360.0
2024-02-29 13:00:00,104.56,104.68,104.46,104.49,398224.0,100.2148,100.3298,100.119,100.1477,398224.0
2024-02-29 13:30:00,104.5,104.64,104.42,104.64,452264.0,100.1573,100.2915,100.0806,100.2915,452264.0
2024-02-29 14:00:00,104.65,104.74,104.48,104.51,426248.0,100.3011,100.3873,100.1381,100.1669,426248.0
2024-02-29 14:30:00,104.52,104.59,104.26,104.37,517883.0,100.1765,100.2436,99.9273,100.0327,517883.0
2024-02-29 15:00:00,104.37,104.44,104.26,104.42,575648.0,100.0327,100.0998,99.9273,100.0806,575648.0
2024-02-29 15:30:00,104.41,104.86,104.41,104.51,2108608.0,100.0711,100.5024,100.0711,100.1669,2108608.0
2024-03-01 09:30:00,105.72,106.34,105.47,106.07,2349959.0,101.3266,101.9209,101.087,101.6621,2349959.0
2024-03-01 10:00:00,106.08,106.22,105.37,105.94,1159988.0,101.6717,101.8058,100.9912,101.5375,1159988.0
2024-03-01 10:30:00,105.95,106.26,105.91,106.04,1161788.0,101.5471,101.8442,101.5087,101.6333,1161788.0
2024-03-01 11:00:00,106.05,106.29,105.96,106.15,787649.0,101.6429,101.8729,101.5566,101.7387,787649.0
2024-03-01 11:30:00,106.15,106.39,106.07,106.21,774001.0,101.7387,101.9688,101.6621,101.7963,774001.0
2024-03-01 12:00:00,106.21,106.23,105.91,105.91,849075.0,101.7963,101.8154,101.5087,101.5087,849075.0
2024-03-01 12:30:00,105.92,106.0,105.62,105.84,607883.0,101.5183,101.595,101.2308,101.4416,607883.0
2024-03-01 13:00:00,105.84,105.92,105.69,105.87,581852.0,101.4416,101.5183,101.2979,101.4704,581852.0
2024-03-01 13:30:00,105.87,105.89,105.6,105.72,479714.0,101.4704,101.4896,101.2116,101.3266,479714.0
2024-03-01 14:00:00,105.72,105.84,105.67,105.77,563284.0,101.3266,101.4416,101.2787,101.3745,563284.0
2024-03-01 14:30:00,105.78,105.97,105.68,105.81,750170.0,101.3841,101.5662,101.2883,101.4129,750170.0
2024-03-01 15:00:00,105.8,105.81,105.53,105.77,883292.0,101.4033,101.4129,101.1445,101.3745,883292.0
2024-03-01 15:30:00,105.77,105.92,105.66,105.77,2100893.0,101.3745,101.5183,101.2691,101.3745,2100893.0
2024-03-04 09:30:00,105.66,105.85,104.98,105.45,2117378.0,101.2691,101.4512,100.6174,101.0678,2117378.0
2024-03-04 10:00:00,105.45,105.5,104.93,105.34,1245803.0,101.0678,101.1158,100.5694,100.9624,1245803.0
2024-03-04 10:30:00,105.34,105.43,104.71,104.87,848284.0,100.9624,101.0487,100.3586,100.5119,848284.0
2024-03-04 11:00:00,104.89,104.94,104.42,104.52,991742.0,100.5311,100.579,100.0806,100.1765,991742.0
2024-03-04 11:30:00,104.52,104.64,104.23,104.27,773302.0,100.1765,100.2915,99.8985,99.9369,773302.0
2024-03-04 12:00:00,104.27,104.53,104.12,104.13,802432.0,99.9369,100.1861,99.7931,99.8027,802432.0
2024-03-04 12:30:00,104.12,104.43,104.03,104.41,580660.0,99.7931,100.0902,99.7068,100.0711,580660.0
2024-03-04 13:00:00,104.41,104.54,104.24,104.49,585713.0,100.0711,100.1957,99.9081,100.1477,585713.0
2024-03-04 13:30:00,104.48,104.58,104.35,104.41,464147.0,100.1381,100.234,100.0136,100.0711,464147.0
2024-03-04 14:00:00,104.41,104.68,104.33,104.64,510258.0,100.0711,100.3298,99.9944,100.2915,510258.0
2024-03-04 14:30:00,104.65,104.8,104.49,104.53,649705.0,100.3011,100.4448,100.1477,100.1861,649705.0
2024-03-04 15:00:00,104.52,104.59,104.32,104.45,661478.0,100.1765,100.2436,99.9848,100.1094,661478.0
2024-03-04 15:30:00,104.45,104.56,104.09,104.35,2230547.0,100.1094,100.2148,99.7644,100.0136,2230547.0
2024-03-05 09:30:00,104.53,105.33,104.32,105.3,1657717.0,100.1861,100.9528,99.9848,100.9241,1657717.0
2024-03-05 10:00:00,105.31,105.69,105.17,105.2,1366530.0,100.9337,101.2979,100.7995,100.8282,1366530.0
2024-03-05 10:30:00,105.2,105.79,105.14,105.68,794942.0,100.8282,101.3937,100.7707,101.2883,794942.0
2024-03-05 11:00:00,105.69,105.98,105.61,105.9,1116554.0,101.2979,101.5758,101.2212,101.4991,1116554.0
2024-03-05 11:30:00,105.9,106.16,105.7,105.87,1185175.0,101.4991,101.7483,101.3074,101.4704,1185175.0
2024-03-05 12:00:00,105.86,106.12,105.81,106.08,687933.0,101.4608,101.71,101.4129,101.6717,687933.0
2024-03-05 12:30:00,106.07,106.14,105.85,105.9,708818.0,101.6621,101.7292,101.4512,101.4991,708818.0
2024-03-05 13:00:00,105.9,106.17,105.76,106.17,709911.0,101.4991,101.7579,101.365,101.7579,709911.0
2024-03-05 13:30:00,106.18,106.27,105.93,106.02,820877.0,101.7675,101.8538,101.5279,101.6142,820877.0
2024-03-05 14:00:00,106.02,106.22,105.96,106.12,697926.0,101.6142,101.8058,101.5566,101.71,697926.0
2024-03-05 14:30:00,106.11,106.11,105.52,105.56,823350.0,101.7004,101.7004,101.1349,101.1733,823350.0
2024-03-05 15:00:00,105.56,105.59,105.18,105.23,1062971.0,101.1733,101.202,100.8091,100.857,1062971.0
2024-03-05 15:30:00,105.23,105.68,105.12,105.64,1809758.0,100.857,101.2883,100.7516,101.2499,1809758.0
2024-03-06 09:30:00,106.62,106.92,106.15,106.53,1427741.0,102.1892,102.4767,101.7387,102.103,1427741.0
2024-03-06 10:00:00,106.51,106.98,106.36,106.42,1030298.0,102.0838,102.5343,101.94,101.9975,1030298.0
2024-03-06 10:30:00,106.43,107.19,106.4,107.13,1489280.0,102.0071,102.7355,101.9784,102.678,1489280.0
2024-03-06 11:00:00,107.12,107.57,107.03,107.53,1098358.0,102.6684,103.0997,102.5822,103.0614,1098358.0
2024-03-06 11:30:00,107.53,107.57,106.92,106.95,834717.0,103.0614,103.0997,102.4767,102.5055,834717.0
2024-03-06 12:00:00,106.94,107.24,106.37,107.13,1642267.0,102.4959,102.7835,101.9496,102.678,1642267.0
2024-03-06 12:30:00,107.14,107.25,106.97,107.24,935459.0,102.6876,102.793,102.5247,102.7835,935459.0
2024-03-06 13:00:00,107.25,107.34,106.95,107.21,688332.0,102.793,102.8793,102.5055,102.7547,688332.0
2024-03-06 13:30:00,107.21,107.22,106.72,106.85,578620.0,102.7547,102.7643,102.2851,102.4097,578620.0
2024-03-06 14:00:00,106.84,106.85,106.39,106.57,730988.0,102.4001,102.4097,101.9688,102.1413,730988.0
2024-03-06 14:30:00,106.57,106.71,106.31,106.56,777260.0,102.1413,102.2755,101.8921,102.1317,777260.0
2024-03-06 15:00:00,106.55,106.63,106.39,106.49,770449.0,102.1221,102.1988,101.9688,102.0646,770449.0
2024-03-06 15:30:00,106.49,106.82,106.36,106.77,1969729.0,102.0646,102.3809,101.94,102.333,1969729.0
2024-03-07 09:30:00,106.6,107.94,106.6,107.74,1891773.0,102.17,103.4544,102.17,103.2627,1891773.0
2024-03-07 10:00:00,107.73,107.94,107.41,107.55,910036.0,103.2531,103.4544,102.9464,103.0806,910036.0
2024-03-07 10:30:00,107.55,107.86,107.55,107.86,743235.0,103.0806,103.3777,103.0806,103.3777,743235.0
2024-03-07 11:00:00,107.87,107.98,107.58,107.59,807035.0,103.3873,103.4927,103.1093,103.1189,807035.0
2024-03-07 11:30:00,107.59,107.6,107.25,107.42,872176.0,103.1189,103.1285,102.793,102.956,872176.0
2024-03-07 12:00:00,107.42,107.6,107.41,107.45,463440.0,102.956,103.1285,102.9464,102.9847,463440.0
2024-03-07 12:30:00,107.45,107.52,107.15,107.43,529370.0,102.9847,103.0518,102.6972,102.9656,529370.0
2024-03-07 13:00:00,107.43,107.56,107.39,107.41,515607.0,102.9656,103.0902,102.9272,102.9464,515607.0
2024-03-07 13:30:00,107.42,107.51,107.15,107.45,577466.0,102.956,103.0422,102.6972,102.9847,577466.0
2024-03-07 14:00:00,107.46,107.47,107.24,107.34,549135.0,102.9943,103.0039,102.7835,102.8793,549135.0
2024-03-07 14:30:00,107.35,107.42,107.21,107.4,557895.0,102.8889,102.956,102.7547,102.9368,557895.0
2024-03-07 15:00:00,107.4,107.41,107.13,107.24,546738.0,102.9368,102.9464,102.678,102.7835,546738.0
2024-03-07 15:30:00,107.26,107.53,107.21,107.34,1388937.0,102.8026,103.0614,102.7547,102.8793,1388937.0
2024-03-08 09:30:00,107.23,107.63,106.77,107.32,982921.0,102.7739,103.1572,102.333,102.8601,982921.0
2024-03-08 10:00:00,107.32,107.46,107.01,107.2,920337.0,102.8601,102.9943,102.563,102.7451,920337.0
2024-03-08 10:30:00,107.21,107.78,107.17,107.65,772701.0,102.7547,103.301,102.7164,103.1764,772701.0
2024-03-08 11:00:00,107.64,107.87,107.53,107.78,742747.0,103.1668,103.3873,103.0614,103.301,742747.0
2024-03-08 11:30:00,107.79,108.0,107.66,107.75,817853.0,103.3106,103.5119,103.186,103.2723,817853.0
2024-03-08 12:00:00,107.75,108.11,107.74,107.98,751049.0,103.2723,103.6173,103.2627,103.4927,751049.0
2024-03-08 12:30:00,107.97,108.08,107.73,107.94,435496.0,103.4831,103.5885,103.2531,103.4544,435496.0
2024-03-08 13:00:00,107.93,108.04,107.74,107.98,462959.0,103.4448,103.5502,103.2627,103.4927,462959.0
2024-03-08 13:30:00,107.97,107.98,107.67,107.83,629338.0,103.4831,103.4927,103.1956,103.3489,629338.0
2024-03-08 14:00:00,107.83,108.06,107.77,108.03,469872.0,103.3489,103.5694,103.2914,103.5406,469872.0
2024-03-08 14:30:00,108.03,108.12,107.97,107.98,566366.0,103.5406,103.6269,103.4831,103.4927,566366.0
2024-03-08 15:00:00,107.98,108.11,107.87,108.02,728540.0,103.4927,103.6173,103.3873,103.531,728540.0
2024-03-08 15:30:00,108.01,108.4,107.97,108.38,1973834.0,103.5215,103.8952,103.4831,103.8761,1973834.0
2024-03-11 09:30:00,108.25,108.94,107.4,107.87,1957641.0,103.7515,104.4128,102.9368,103.3873,1957641.0
2024-03-11 10:00:00,107.86,107.94,107.44,107.58,1097112.0,103.3777,103.4544,102.9751,103.1093,1097112.0
2024-03-11 10:30:00,107.59,107.94,107.34,107.85,779598.0,103.1189,103.4544,102.8793,103.3681,779598.0
2024-03-11 11:00:00,107.84,108.4,107.77,108.16,812425.0,103.3585,103.8952,103.2914,103.6652,812425.0
2024-03-11 11:30:00,108.16,108.36,108.1,108.24,645871.0,103.6652,103.8569,103.6077,103.7419,645871.0
2024-03-11 12:00:00,108.24,108.68,108.06,108.47,798185.0,103.7419,104.1636,103.5694,103.9623,798185.0
2024-03-11 12:30:00,108.48,108.75,108.33,108.4,698898.0,103.9719,104.2307,103.8282,103.8952,698898.0
2024-03-11 13:00:00,108.4,108.67,108.39,108.52,517670.0,103.8952,104.154,103.8857,104.0103,517670.0
2024-03-11 13:30:00,108.51,108.63,108.39,108.61,633111.0,104.0007,104.1157,103.8857,104.0965,633111.0
2024-03-11 14:00:00,108.61,108.67,108.26,108.31,480479.0,104.0965,104.154,103.7611,103.809,480479.0
2024-03-11 14:30:00,108.31,108.64,108.25,108.6,570069.0,103.809,104.1253,103.7515,104.0869,570069.0
2024-03-11 15:00:00,108.61,108.93,108.47,108.76,841614.0,104.0965,104.4032,103.9623,104.2403,841614.0
2024-03-11 15:30:00,108.76,109.12,108.72,109.03,2148806.0,104.2403,104.5853,104.2019,104.4991,2148806.0
2024-03-12 09:30:00,109.06,109.28,108.31,108.64,1161114.0,104.5278,104.7387,103.809,104.1253,1161114.0
2024-03-12 10:00:00,108.65,109.05,108.35,108.95,791535.0,104.1349,104.5182,103.8473,104.4224,791535.0
2024-03-12 10:30:00,108.95,108.99,108.66,108.81,609877.0,104.4224,104.4607,104.1444,104.2882,609877.0
2024-03-12 11:00:00,108.81,108.85,108.41,108.49,599462.0,104.2882,104.3265,103.9048,103.9815,599462.0
2024-03-12 11:30:00,108.49,108.71,108.27,108.55,641609.0,103.9815,104.1924,103.7706,104.039,641609.0
2024-03-12 12:00:00,108.55,108.58,108.33,108.39,623550.0,104.039,104.0678,103.8282,103.8857,623550.0
2024-03-12 12:30:00,108.39,108.43,108.18,108.22,592122.0,103.8857,103.924,103.6844,103.7227,592122.0
2024-03-12 13:00:00,108.23,108.37,108.02,108.22,531215.0,103.7323,103.8665,103.531,103.7227,531215.0
2024-03-12 13:30:00,108.21,108.42,108.17,108.38,550316.0,103.7131,103.9144,103.6748,103.8761,550316.0
2024-03-12 14:00:00,108.38,108.4,108.13,108.36,457169.0,103.8761,103.8952,103.6365,103.8569,457169.0
2024-03-12 14:30:00,108.36,108.76,108.32,108.63,683791.0,103.8569,104.2403,103.8186,104.1157,683791.0
2024-03-12 15:00:00,108.62,108.91,108.61,108.72,1065713.0,104.1061,104.3841,104.0965,104.2019,1065713.0
2024-03-12 15:30:00,108.72,108.73,108.29,108.31,1584478.0,104.2019,104.2115,103.7898,103.809,1584478.0
2024-03-13 09:30:00,109.13,109.88,109.13,109.66,1967664.0,104.5949,105.3137,104.5949,105.1029,1967664.0
2024-03-13 10:00:00,109.66,109.84,109.17,109.29,925085.0,105.1029,105.2754,104.6332,104.7483,925085.0
2024-03-13 10:30:00,109.3,109.51,109.11,109.39,1000896.0,104.7578,104.9591,104.5757,104.8441,1000896.0
2024-03-13 11:00:00,109.37,109.8,109.34,109.65,733166.0,104.8249,105.2371,104.7962,105.0933,733166.0
2024-03-13 11:30:00,109.65,109.91,109.61,109.73,649685.0,105.0933,105.3425,105.055,105.17,649685.0
2024-03-13 12:00:00,109.73,109.87,109.68,109.77,606254.0,105.17,105.3042,105.1221,105.2083,606254.0
2024-03-13 12:30:00,109.76,109.98,109.75,109.81,527847.0,105.1987,105.4096,105.1891,105.2467,527847.0
2024-03-13 13:00:00,109.8,109.99,109.74,109.96,512152.0,105.2371,105.4192,105.1796,105.3904,512152.0
2024-03-13 13:30:00,109.96,110.2,109.91,110.15,882437.0,105.3904,105.6204,105.3425,105.5725,882437.0
2024-03-13 14:00:00,110.14,110.35,110.09,110.14,604350.0,105.5629,105.7642,105.515,105.5629,604350.0
2024-03-13 14:30:00,110.13,110.24,109.75,109.8,524115.0,105.5534,105.6588,105.1891,105.2371,524115.0
2024-03-13 15:00:00,109.8,109.92,109.63,109.68,658825.0,105.2371,105.3521,105.0741,105.1221,658825.0
2024-03-13 15:30:00,109.69,109.83,109.46,109.54,1695824.0,105.1316,105.2658,104.9112,104.9879,1695824.0
2024-03-14 09:30:00,109.83,110.46,109.69,109.87,1236145.0,105.2658,105.8696,105.1316,105.3042,1236145.0
2024-03-14 10:00:00,109.87,110.6,109.82,110.43,1356808.0,105.3042,106.0038,105.2562,105.8409,1356808.0
2024-03-14 10:30:00,110.42,110.71,110.27,110.42,820803.0,105.8313,106.1092,105.6875,105.8313,820803.0
2024-03-14 11:00:00,110.43,110.85,110.29,110.77,851449.0,105.8409,106.2434,105.7067,106.1668,851449.0
2024-03-14 11:30:00,110.76,111.3,110.73,111.23,949919.0,106.1572,106.6747,106.1284,106.6076,949919.0
2024-03-14 12:00:00,111.23,111.27,111.05,111.16,784300.0,106.6076,106.646,106.4351,106.5405,784300.0
2024-03-14 12:30:00,111.16,111.34,111.1,111.25,676705.0,106.5405,106.7131,106.483,106.6268,676705.0
2024-03-14 13:00:00,111.25,111.27,110.89,110.93,745499.0,106.6268,106.646,106.2818,106.3201,745499.0
2024-03-14 13:30:00,110.92,111.09,110.81,111.07,631471.0,106.3105,106.4735,106.2051,106.4543,631471.0
2024-03-14 14:00:00,111.07,111.11,110.86,110.89,524236.0,106.4543,106.4926,106.253,106.2818,524236.0
2024-03-14 14:30:00,110.89,111.05,110.76,111.04,727072.0,106.2818,106.4351,106.1572,106.4255,727072.0
2024-03-14 15:00:00,111.04,111.04,110.83,110.87,793237.0,106.4255,106.4255,106.2243,106.2626,793237.0
2024-03-14 15:30:00,110.87,111.55,110.77,111.51,2496469.0,106.2626,106.9143,106.1668,106.876,2496469.0
2024-03-15 09:30:00,110.85,112.25,110.85,112.03,6033832.0,106.2434,107.5853,106.2434,107.3744,6033832.0
2024-03-15 10:00:00,112.01,112.3,111.76,111.95,1118784.0,107.3552,107.6332,107.1156,107.2977,1118784.0
2024-03-15 10:30:00,111.94,112.08,111.53,111.73,791106.0,107.2881,107.4223,106.8952,107.0869,791106.0
2024-03-15 11:00:00,111.74,111.93,111.5,111.58,741436.0,107.0964,107.2785,106.8664,106.9431,741436.0
2024-03-15 11:30:00,111.58,111.68,111.3,111.37,707687.0,106.9431,107.0389,106.6747,106.7418,707687.0
2024-03-15 12:00:00,111.36,111.37,111.17,111.31,688704.0,106.7322,106.7418,106.5501,106.6843,688704.0
2024-03-15 12:30:00,111.29,111.4,110.98,111.1,644298.0,106.6651,106.7706,106.368,106.483,644298.0
2024-03-15 13:00:00,111.1,111.3,111.01,111.02,557237.0,106.483,106.6747,106.3968,106.4064,557237.0
2024-03-15 13:30:00,111.03,111.23,110.95,111.16,602315.0,106.416,106.6076,106.3393,106.5405,602315.0
2024-03-15 14:00:00,111.16,111.23,111.0,111.03,639531.0,106.5405,106.6076,106.3872,106.416,639531.0
2024-03-15 14:30:00,111.02,111.33,110.97,111.23,717960.0,106.4064,106.7035,106.3584,106.6076,717960.0
2024-03-15 15:00:00,111.23,111.39,111.08,111.15,962522.0,106.6076,106.761,106.4639,106.531,962522.0
2024-03-15 15:30:00,111.14,111.33,111.08,111.29,2305831.0,106.5214,106.7035,106.4639,106.6651,2305831.0
2024-03-18 09:30:00,111.79,112.12,111.1,111.85,1202853.0,107.1444,107.4607,106.483,107.2019,1202853.0
2024-03-18 10:00:00,111.84,112.15,111.73,112.08,900724.0,107.1923,107.4894,107.0869,107.4223,900724.0
2024-03-18 10:30:00,112.09,112.29,111.8,111.97,787197.0,107.4319,107.6236,107.154,107.3169,787197.0
2024-03-18 11:00:00,111.96,112.23,111.81,112.18,513781.0,107.3073,107.5661,107.1635,107.5182,513781.0
2024-03-18 11:30:00,112.19,112.46,112.12,112.38,536728.0,107.5277,107.7865,107.4607,107.7098,536728.0
2024-03-18 12:00:00,112.39,112.75,112.36,112.5,769692.0,107.7194,108.0645,107.6907,107.8249,769692.0
2024-03-18 12:30:00,112.5,112.85,112.31,112.73,712509.0,107.8249,108.1603,107.6428,108.0453,712509.0
2024-03-18 13:00:00,112.73,112.86,112.42,112.64,461555.0,108.0453,108.1699,107.7482,107.959,461555.0
2024-03-18 13:30:00,112.63,112.63,112.41,112.46,378806.0,107.9495,107.9495,107.7386,107.7865,378806.0
2024-03-18 14:00:00,112.45,112.55,112.32,112.38,409872.0,107.7769,107.8728,107.6523,107.7098,409872.0
2024-03-18 14:30:00,112.37,112.47,112.18,112.28,495135.0,107.7003,107.7961,107.5182,107.614,495135.0
2024-03-18 15:00:00,112.27,112.36,112.13,112.3,590717.0,107.6044,107.6907,107.4702,107.6332,590717.0
2024-03-18 15:30:00,112.3,112.35,112.05,112.27,1765537.0,107.6332,107.6811,107.3936,107.6044,1765537.0
2024-03-19 09:30:00,112.22,113.38,112.06,112.83,1500163.0,107.5565,108.6683,107.4031,108.1411,1500163.0
2024-03-19 10:00:00,112.84,113.24,112.76,113.24,863243.0,108.1507,108.5341,108.0741,108.5341,863243.0
2024-03-19 10:30:00,113.24,113.4,112.91,113.25,797018.0,108.5341,108.6875,108.2178,108.5437,797018.0
2024-03-19 11:00:00,113.24,113.47,113.16,113.22,521262.0,108.5341,108.7546,108.4574,108.5149,521262.0
2024-03-19 11:30:00,113.21,113.4,113.11,113.33,478480.0,108.5054,108.6875,108.4095,108.6204,478480.0
2024-03-19 12:00:00,113.34,113.49,113.3,113.34,601653.0,108.63,108.7737,108.5916,108.63,601653.0
2024-03-19 12:30:00,113.34,113.37,113.05,113.17,434675.0,108.63,108.6587,108.352,108.467,434675.0
2024-03-19 13:00:00,113.18,113.19,112.98,113.16,442515.0,108.4766,108.4862,108.2849,108.4574,442515.0
2024-03-19 13:30:00,113.17,113.24,113.05,113.11,361704.0,108.467,108.5341,108.352,108.4095,361704.0
2024-03-19 14:00:00,113.12,113.12,112.86,112.97,398238.0,108.4191,108.4191,108.1699,108.2753,398238.0
2024-03-19 14:30:00,112.97,113.04,112.84,112.88,383531.0,108.2753,108.3424,108.1507,108.1891,383531.0
2024-03-19 15:00:00,112.88,113.12,112.82,112.94,460426.0,108.1891,108.4191,108.1316,108.2466,460426.0
2024-03-19 15:30:00,112.94,113.25,112.82,113.08,1531633.0,108.2466,108.5437,108.1316,108.3808,1531633.0
2024-03-20 09:30:00,112.72,113.13,112.41,112.85,935728.0,108.0357,108.4287,107.7386,108.1603,935728.0
2024-03-20 10:00:00,112.86,112.92,112.45,112.7,811161.0,108.1699,108.2274,107.7769,108.0166,811161.0
2024-03-20 10:30:00,112.71,112.87,112.3,112.62,806394.0,108.0261,108.1795,107.6332,107.9399,806394.0
2024-03-20 11:00:00,112.62,112.8,112.56,112.62,573935.0,107.9399,108.1124,107.8824,107.9399,573935.0
2024-03-20 11:30:00,112.62,112.62,112.13,112.29,595958.0,107.9399,107.9399,107.4702,107.6236,595958.0
2024-03-20 12:00:00,112.3,112.43,112.24,112.26,485302.0,107.6332,107.7578,107.5757,107.5948,485302.0
2024-03-20 12:30:00,112.26,112.55,112.22,112.35,485518.0,107.5948,107.8728,107.5565,107.6811,485518.0
2024-03-20 13:00:00,112.35,112.41,112.21,112.25,510661.0,107.6811,107.7386,107.5469,107.5853,510661.0
2024-03-20 13:30:00,112.25,112.56,112.22,112.46,345557.0,107.5853,107.8824,107.5565,107.7865,345557.0
2024-03-20 14:00:00,112.47,112.84,112.47,112.66,808660.0,107.7961,108.1507,107.7961,107.9782,808660.0
2024-03-20 14:30:00,112.67,113.33,112.58,113.15,914135.0,107.9878,108.6204,107.9015,108.4479,914135.0
2024-03-20 15:00:00,113.17,113.4,113.04,113.17,885579.0,108.467,108.6875,108.3424,108.467,885579.0
2024-03-20 15:30:00,113.17,113.17,112.75,112.98,1761900.0,108.467,108.467,108.0645,108.2849,1761900.0
2024-03-21 09:30:00,112.92,113.78,112.57,113.76,1013935.0,108.2274,109.0517,107.892,109.0325,1013935.0
2024-03-21 10:00:00,113.74,113.91,113.56,113.81,621692.0,109.0133,109.1763,108.8408,109.0804,621692.0
2024-03-21 10:30:00,113.81,113.9,113.42,113.51,492740.0,109.0804,109.1667,108.7066,108.7929,492740.0
2024-03-21 11:00:00,113.51,113.64,113.39,113.52,568152.0,108.7929,108.9175,108.6779,108.8025,568152.0
2024-03-21 11:30:00,113.51,113.68,113.42,113.57,451575.0,108.7929,108.9558,108.7066,108.8504,451575.0
2024-03-21 12:00:00,113.56,113.82,113.54,113.77,367717.0,108.8408,109.09,108.8216,109.0421,367717.0
2024-03-21 12:30:00,113.77,113.77,113.5,113.59,330256.0,109.0421,109.0421,108.7833,108.8696,330256.0
2024-03-21 13:00:00,113.59,113.64,113.44,113.56,353446.0,108.8696,108.9175,108.7258,108.8408,353446.0
2024-03-21 13:30:00,113.55,113.71,113.54,113.64,331299.0,108.8312,108.9846,108.8216,108.9175,331299.0
2024-03-21 14:00:00,113.64,113.82,113.58,113.59,369784.0,108.9175,109.09,108.86,108.8696,369784.0
2024-03-21 14:30:00,113.59,113.74,113.53,113.72,354373.0,108.8696,109.0133,108.8121,108.9942,354373.0
2024-03-21 15:00:00,113.71,113.84,113.65,113.8,396930.0,108.9846,109.1092,108.9271,109.0708,396930.0
2024-03-21 15:30:00,113.8,113.87,113.44,113.47,1674322.0,109.0708,109.1379,108.7258,108.7546,1674322.0
2024-03-22 09:30:00,113.48,113.61,112.93,113.05,1050023.0,108.7641,108.8887,108.237,108.352,1050023.0
2024-03-22 10:00:00,113.07,113.18,112.91,113.09,800298.0,108.3712,108.4766,108.2178,108.3903,800298.0
2024-03-22 10:30:00,113.08,113.22,112.91,112.98,596408.0,108.3808,108.5149,108.2178,108.2849,596408.0
2024-03-22 11:00:00,112.98,113.07,112.82,112.99,464909.0,108.2849,108.3712,108.1316,108.2945,464909.0
2024-03-22 11:30:00,112.99,113.13,112.86,113.08,420993.0,108.2945,108.4287,108.1699,108.3808,420993.0
2024-03-22 12:00:00,113.08,113.33,112.96,113.33,495780.0,108.3808,108.6204,108.2657,108.6204,495780.0
2024-03-22 12:30:00,113.32,113.33,113.11,113.21,373638.0,108.6108,108.6204,108.4095,108.5054,373638.0
2024-03-22 13:00:00,113.21,113.33,113.17,113.29,314387.0,108.5054,108.6204,108.467,108.582,314387.0
2024-03-22 13:30:00,113.29,113.39,113.24,113.3,358827.0,108.582,108.6779,108.5341,108.5916,358827.0
2024-03-22 14:00:00,113.31,113.5,113.22,113.43,497602.0,108.6012,108.7833,108.5149,108.7162,497602.0
2024-03-22 14:30:00,113.43,113.66,113.4,113.66,465228.0,108.7162,108.9367,108.6875,108.9367,465228.0
2024-03-22 15:00:00,113.65,113.69,113.43,113.57,550098.0,108.9271,108.9654,108.7162,108.8504,550098.0
2024-03-22 15:30:00,113.58,113.61,113.31,113.42,1596242.0,108.86,108.8887,108.6012,108.7066,1596242.0
2024-03-25 09:30:00,113.83,115.78,113.83,115.12,2378023.0,109.0996,110.9686,109.0996,110.336,2378023.0
2024-03-25 10:00:00,115.12,115.19,114.48,114.75,771718.0,110.336,110.4031,109.7226,109.9814,771718.0
2024-03-25 10:30:00,114.75,115.24,114.7,115.03,853701.0,109.9814,110.451,109.9334,110.2497,853701.0
2024-03-25 11:00:00,115.04,115.09,114.73,114.91,452089.0,110.2593,110.3072,109.9622,110.1347,452089.0
2024-03-25 11:30:00,114.91,115.01,114.81,114.97,386321.0,110.1347,110.2306,110.0389,110.1922,386321.0
2024-03-25 12:00:00,114.97,115.35,114.91,115.25,502440.0,110.1922,110.5564,110.1347,110.4606,502440.0
2024-03-25 12:30:00,115.25,115.28,114.99,115.01,386718.0,110.4606,110.4893,110.2114,110.2306,386718.0
2024-03-25 13:00:00,115.0,115.07,114.74,114.78,313118.0,110.221,110.2881,109.9718,110.0101,313118.0
2024-03-25 13:30:00,114.78,114.83,114.57,114.62,327203.0,110.0101,110.058,109.8088,109.8568,327203.0
2024-03-25 14:00:00,114.62,114.72,114.54,114.7,340631.0,109.8568,109.9526,109.7801,109.9334,340631.0
2024-03-25 14:30:00,114.7,114.75,114.63,114.75,338004.0,109.9334,109.9814,109.8663,109.9814,338004.0
2024-03-25 15:00:00,114.74,114.75,114.55,114.66,421752.0,109.9718,109.9814,109.7897,109.8951,421752.0
2024-03-25 15:30:00,114.67,114.83,114.48,114.68,1319991.0,109.9047,110.058,109.7226,109.9143,1319991.0
2024-03-26 09:30:00,114.66,114.98,114.05,114.25,925280.0,109.8951,110.2018,109.3104,109.5021,925280.0
2024-03-26 10:00:00,114.25,114.27,113.9,114.03,647712.0,109.5021,109.5213,109.1667,109.2913,647712.0
2024-03-26 10:30:00,114.03,114.06,113.73,113.82,684523.0,109.2913,109.32,109.0037,109.09,684523.0
2024-03-26 11:00:00,113.83,113.85,113.41,113.55,626747.0,109.0996,109.1188,108.697,108.8312,626747.0
2024-03-26 11:30:00,113.55,113.93,113.48,113.77,522873.0,108.8312,109.1954,108.7641,109.0421,522873.0
2024-03-26 12:00:00,113.76,114.29,113.7,114.24,555841.0,109.0325,109.5405,108.975,109.4926,555841.0
2024-03-26 12:30:00,114.23,114.36,114.06,114.31,328126.0,109.483,109.6076,109.32,109.5596,328126.0
2024-03-26 13:00:00,114.31,114.4,114.23,114.33,289154.0,109.5596,109.6459,109.483,109.5788,289154.0
2024-03-26 13:30:00,114.33,114.4,114.23,114.39,292017.0,109.5788,109.6459,109.483,109.6363,292017.0
2024-03-26 14:00:00,114.39,114.52,114.33,114.52,359691.0,109.6363,109.7609,109.5788,109.7609,359691.0
2024-03-26 14:30:00,114.52,114.52,114.15,114.17,323872.0,109.7609,109.7609,109.4063,109.4255,323872.0
2024-03-26 15:00:00,114.17,114.29,114.09,114.2,466526.0,109.4255,109.5405,109.3488,109.4542,466526.0
2024-03-26 15:30:00,114.2,114.22,113.78,113.81,1732392.0,109.4542,109.4734,109.0517,109.0804,1732392.0
2024-03-27 09:30:00,113.48,114.39,113.41,114.18,1230401.0,108.7641,109.6363,108.697,109.435,1230401.0
2024-03-27 10:00:00,114.19,114.65,114.05,114.61,750946.0,109.4446,109.8855,109.3104,109.8472,750946.0
2024-03-27 10:30:00,114.61,114.61,114.08,114.31,651729.0,109.8472,109.8472,109.3392,109.5596,651729.0
2024-03-27 11:00:00,114.31,114.58,114.28,114.56,336660.0,109.5596,109.8184,109.5309,109.7993,336660.0
2024-03-27 11:30:00,114.57,114.58,114.26,114.34,469098.0,109.8088,109.8184,109.5117,109.5884,469098.0
2024-03-27 12:00:00,114.33,114.47,114.31,114.41,303906.0,109.5788,109.713,109.5596,109.6555,303906.0
2024-03-27 12:30:00,114.4,114.42,114.27,114.27,283564.0,109.6459,109.6651,109.5213,109.5213,283564.0
2024-03-27 13:00:00,114.27,114.42,114.21,114.42,349443.0,109.5213,109.6651,109.4638,109.6651,349443.0
2024-03-27 13:30:00,114.42,114.5,114.36,114.41,237184.0,109.6651,109.7417,109.6076,109.6555,237184.0
2024-03-27 14:00:00,114.41,114.59,114.33,114.58,283982.0,109.6555,109.828,109.5788,109.8184,283982.0
2024-03-27 14:30:00,114.58,114.68,114.57,114.65,316355.0,109.8184,109.9143,109.8088,109.8855,316355.0
2024-03-27 15:00:00,114.65,114.71,114.46,114.57,518049.0,109.8855,109.943,109.7034,109.8088,518049.0
2024-03-27 15:30:00,114.58,115.06,114.55,115.05,1847827.0,109.8184,110.2785,109.7897,110.2689,1847827.0
2024-03-28 09:30:00,115.53,115.93,115.06,115.25,972857.0,110.7289,111.1123,110.2785,110.4606,972857.0
2024-03-28 10:00:00,115.25,115.49,115.14,115.34,856683.0,110.4606,110.6906,110.3552,110.5468,856683.0
2024-03-28 10:30:00,115.34,115.69,115.33,115.59,596537.0,110.5468,110.8823,110.5373,110.7865,596537.0
2024-03-28 11:00:00,115.59,115.68,115.36,115.51,598887.0,110.7865,110.8727,110.566,110.7098,598887.0
2024-03-28 11:30:00,115.52,115.71,115.41,115.65,514368.0,110.7194,110.9015,110.6139,110.844,514368.0
2024-03-28 12:00:00,115.65,115.82,115.56,115.76,581315.0,110.844,111.0069,110.7577,110.9494,581315.0
2024-03-28 12:30:00,115.76,115.8,115.64,115.75,407230.0,110.9494,110.9877,110.8344,110.9398,407230.0
2024-03-28 13:00:00,115.74,115.99,115.7,115.86,527219.0,110.9302,111.1698,110.8919,111.0452,527219.0
2024-03-28 13:30:00,115.86,116.13,115.78,116.09,655112.0,111.0452,111.304,110.9686,111.2657,655112.0
2024-03-28 14:00:00,116.08,116.25,115.97,116.24,741642.0,111.2561,111.419,111.1507,111.4094,741642.0
2024-03-28 14:30:00,116.23,116.24,115.94,116.15,622823.0,111.3999,111.4094,111.1219,111.3232,622823.0
2024-03-28 15:00:00,116.14,116.24,115.97,116.22,648980.0,111.3136,111.4094,111.1507,111.3903,648980.0
2024-03-28 15:30:00,116.22,116.45,116.05,116.23,2495150.0,111.3903,111.6107,111.2273,111.3999,2495150.0
2024-04-01 09:30:00,116.41,116.54,115.38,115.83,1343622.0,111.5724,111.697,110.5852,111.0165,1343622.0
2024-04-01 10:00:00,115.84,116.38,115.77,116.31,808074.0,111.0261,111.5436,110.959,111.4765,808074.0
2024-04-01 10:30:00,116.32,116.67,116.24,116.57,647699.0,111.4861,111.8216,111.4094,111.7257,647699.0
2024-04-01 11:00:00,116.55,116.83,116.36,116.78,602264.0,111.7066,111.9749,111.5245,111.927,602264.0
2024-04-01 11:30:00,116.78,116.93,116.64,116.84,551894.0,111.927,112.0708,111.7928,111.9845,551894.0
2024-04-01 12:00:00,116.83,116.94,116.7,116.87,601871.0,111.9749,112.0804,111.8503,112.0133,601871.0
2024-04-01 12:30:00,116.86,116.98,116.82,116.98,430380.0,112.0037,112.1187,111.9653,112.1187,430380.0
2024-04-01 13:00:00,116.98,117.0,116.64,116.88,442325.0,112.1187,112.1379,111.7928,112.0228,442325.0
2024-04-01 13:30:00,116.88,117.12,116.85,117.05,414864.0,112.0228,112.2529,111.9941,112.1858,414864.0
2024-04-01 14:00:00,117.05,117.17,116.93,117.13,428433.0,112.1858,112.3008,112.0708,112.2625,428433.0
2024-04-01 14:30:00,117.12,117.24,117.06,117.1,504281.0,112.2529,112.3679,112.1954,112.2337,504281.0
2024-04-01 15:00:00,117.1,117.23,117.0,117.04,592945.0,112.2337,112.3583,112.1379,112.1762,592945.0
2024-04-01 15:30:00,117.05,117.18,116.93,116.95,1655292.0,112.1858,112.3104,112.0708,112.0899,1655292.0
2024-04-02 09:30:00,117.92,119.39,117.33,119.38,2506743.0,113.0196,114.4285,112.4541,114.419,2506743.0
2024-04-02 10:00:00,119.39,119.6,118.62,118.82,1611655.0,114.4285,114.6298,113.6905,113.8822,1611655.0
2024-04-02 10:30:00,118.83,118.87,118.26,118.57,1128470.0,113.8918,113.9301,113.3455,113.6426,1128470.0
2024-04-02 11:00:00,118.57,119.01,118.5,118.65,975950.0,113.6426,114.0643,113.5755,113.7193,975950.0
2024-04-02 11:30:00,118.64,118.67,118.11,118.23,797449.0,113.7097,113.7385,113.2017,113.3167,797449.0
2024-04-02 12:00:00,118.22,118.68,118.13,118.54,866917.0,113.3072,113.748,113.2209,113.6139,866917.0
2024-04-02 12:30:00,118.53,118.68,118.46,118.63,419118.0,113.6043,113.748,113.5372,113.7001,419118.0
2024-04-02 13:00:00,118.63,118.68,118.45,118.62,487754.0,113.7001,113.748,113.5276,113.6905,487754.0
2024-04-02 13:30:00,118.62,118.71,118.5,118.68,470857.0,113.6905,113.7768,113.5755,113.748,470857.0
2024-04-02 14:00:00,118.68,118.84,118.55,118.81,449885.0,113.748,113.9014,113.6234,113.8726,449885.0
2024-04-02 14:30:00,118.81,118.96,118.72,118.93,463236.0,113.8726,114.0164,113.7864,113.9877,463236.0
2024-04-02 15:00:00,118.92,119.12,118.91,119.02,693380.0,113.9781,114.1698,113.9685,114.0739,693380.0
2024-04-02 15:30:00,119.03,119.37,118.87,119.33,1925352.0,114.0835,114.4094,113.9301,114.371,1925352.0
2024-04-03 09:30:00,119.48,119.68,118.73,119.26,1647595.0,114.5148,114.7065,113.796,114.3039,1647595.0
2024-04-03 10:00:00,119.27,119.43,118.93,119.26,898482.0,114.3135,114.4669,113.9877,114.3039,898482.0
2024-04-03 10:30:00,119.25,119.67,119.12,119.52,712034.0,114.2944,114.6969,114.1698,114.5531,712034.0
2024-04-03 11:00:00,119.52,119.75,119.44,119.51,557522.0,114.5531,114.7736,114.4765,114.5435,557522.0
2024-04-03 11:30:00,119.52,119.62,119.3,119.52,462848.0,114.5531,114.649,114.3423,114.5531,462848.0
2024-04-03 12:00:00,119.53,119.66,119.22,119.24,470056.0,114.5627,114.6873,114.2656,114.2848,470056.0
2024-04-03 12:30:00,119.24,119.39,119.15,119.24,443936.0,114.2848,114.4285,114.1985,114.2848,443936.0
2024-04-03 13:00:00,119.24,119.4,119.14,119.34,436593.0,114.2848,114.4381,114.1889,114.3806,436593.0
2024-04-03 13:30:00,119.34,119.42,119.22,119.31,411206.0,114.3806,114.4573,114.2656,114.3519,411206.0
2024-04-03 14:00:00,119.31,119.37,119.15,119.15,482706.0,114.3519,114.4094,114.1985,114.1985,482706.0
2024-04-03 14:30:00,119.16,119.28,119.1,119.26,614474.0,114.2081,114.3231,114.1506,114.3039,614474.0
2024-04-03 15:00:00,119.26,119.44,119.09,119.14,740257.0,114.3039,114.4765,114.141,114.1889,740257.0
2024-04-03 15:30:00,119.14,119.42,118.94,119.34,1910898.0,114.1889,114.4573,113.9972,114.3806,1910898.0
2024-04-04 09:30:00,119.05,119.52,118.64,119.46,2256732.0,114.1027,114.5531,113.7097,114.4956,2256732.0
2024-04-04 10:00:00,119.46,119.63,118.92,119.36,1074192.0,114.4956,114.6586,113.9781,114.3998,1074192.0
2024-04-04 10:30:00,119.34,119.66,119.28,119.38,728739.0,114.3806,114.6873,114.3231,114.419,728739.0
2024-04-04 11:00:00,119.37,119.55,119.26,119.33,639578.0,114.4094,114.5819,114.3039,114.371,639578.0
2024-04-04 11:30:00,119.34,119.58,119.29,119.49,495929.0,114.3806,114.6106,114.3327,114.5244,495929.0
2024-04-04 12:00:00,119.48,119.5,119.29,119.4,500237.0,114.5148,114.534,114.3327,114.4381,500237.0
2024-04-04 12:30:00,119.4,119.66,119.37,119.57,577068.0,114.4381,114.6873,114.4094,114.6011,577068.0
2024-04-04 13:00:00,119.56,119.68,119.51,119.55,502409.0,114.5915,114.7065,114.5435,114.5819,502409.0
2024-04-04 13:30:00,119.55,119.85,119.46,119.74,578800.0,114.5819,114.8694,114.4956,114.764,578800.0
2024-04-04 14:00:00,119.74,119.84,119.59,119.7,567101.0,114.764,114.8598,114.6202,114.7257,567101.0
2024-04-04 14:30:00,119.7,119.8,119.3,119.33,810913.0,114.7257,114.8215,114.3423,114.371,810913.0
2024-04-04 15:00:00,119.33,119.54,119.16,119.38,978349.0,114.371,114.5723,114.2081,114.419,978349.0
2024-04-04 15:30:00,119.39,119.88,119.29,119.73,2541008.0,114.4285,114.8982,114.3327,114.7544,2541008.0
2024-04-05 09:30:00,119.98,120.42,119.64,120.03,2699711.0,114.994,115.4157,114.6681,115.0419,2699711.0
2024-04-05 10:00:00,120.03,120.41,120.0,120.33,1078311.0,115.0419,115.4061,115.0132,115.3295,1078311.0
2024-04-05 10:30:00,120.33,120.6,120.25,120.55,987841.0,115.3295,115.5883,115.2528,115.5403,987841.0
2024-04-05 11:00:00,120.55,120.96,120.35,120.85,1170921.0,115.5403,115.9333,115.3486,115.8279,1170921.0
2024-04-05 11:30:00,120.84,121.66,120.75,121.65,1478070.0,115.8183,116.6042,115.732,116.5946,1478070.0
2024-04-05 12:00:00,121.65,121.99,121.61,121.98,1187441.0,116.5946,116.9205,116.5563,116.9109,1187441.0
2024-04-05 12:30:00,121.98,122.15,121.9,122.04,1128634.0,116.9109,117.0738,116.8342,116.9684,1128634.0
2024-04-05 13:00:00,122.03,122.09,121.46,121.61,834361.0,116.9588,117.0163,116.4125,116.5563,834361.0
2024-04-05 13:30:00,121.62,121.67,121.17,121.34,681047.0,116.5659,116.6138,116.1346,116.2975,681047.0
2024-04-05 14:00:00,121.34,121.65,121.24,121.34,643904.0,116.2975,116.5946,116.2017,116.2975,643904.0
2024-04-05 14:30:00,121.34,121.43,121.03,121.22,570058.0,116.2975,116.3838,116.0004,116.1825,570058.0
2024-04-05 15:00:00,121.21,121.41,121.13,121.38,812658.0,116.1729,116.3646,116.0962,116.3358,812658.0
2024-04-05 15:30:00,121.37,121.65,121.36,121.36,1876923.0,116.3263,116.5946,116.3167,116.3167,1876923.0
2024-04-08 09:30:00,121.08,121.63,120.71,120.95,1895744.0,116.0483,116.5754,115.6937,115.9237,1895744.0
2024-04-08 10:00:00,120.95,121.0,120.2,120.33,1099495.0,115.9237,115.9716,115.2049,115.3295,1099495.0
2024-04-08 10:30:00,120.32,120.91,120.24,120.9,805872.0,115.3199,115.8854,115.2432,115.8758,805872.0
2024-04-08 11:00:00,120.91,121.3,120.82,121.19,782397.0,115.8854,116.2592,115.7991,116.1537,782397.0
2024-04-08 11:30:00,121.18,121.45,120.93,120.94,654422.0,116.1441,116.4029,115.9045,115.9141,654422.0
2024-04-08 12:00:00,120.93,121.34,120.84,121.34,550796.0,115.9045,116.2975,115.8183,116.2975,550796.0
2024-04-08 12:30:00,121.34,121.54,121.29,121.53,428290.0,116.2975,116.4892,116.2496,116.4796,428290.0
2024-04-08 13:00:00,121.52,121.53,121.22,121.39,389566.0,116.47,116.4796,116.1825,116.3454,389566.0
2024-04-08 13:30:00,121.38,121.45,121.28,121.42,370464.0,116.3358,116.4029,116.24,116.3742,370464.0
2024-04-08 14:00:00,121.42,121.6,121.38,121.52,434205.0,116.3742,116.5467,116.3358,116.47,434205.0
2024-04-08 14:30:00,121.52,121.55,121.28,121.37,457841.0,116.47,116.4988,116.24,116.3263,457841.0
2024-04-08 15:00:00,121.37,121.47,121.27,121.44,715964.0,116.3263,116.4221,116.2304,116.3933,715964.0
2024-04-08 15:30:00,121.44,121.74,120.52,120.55,3063384.0,116.3933,116.6809,115.5116,115.5403,3063384.0
2024-04-09 09:30:00,120.99,121.65,120.95,121.16,1390473.0,115.962,116.5946,115.9237,116.125,1390473.0
2024-04-09 10:00:00,121.17,121.46,120.83,121.04,1003929.0,116.1346,116.4125,115.8087,116.01,1003929.0
2024-04-09 10:30:00,121.03,121.08,120.34,120.63,1171933.0,116.0004,116.0483,115.3391,115.617,1171933.0
2024-04-09 11:00:00,120.62,120.94,120.47,120.91,846222.0,115.6074,115.9141,115.4637,115.8854,846222.0
2024-04-09 11:30:00,120.92,121.26,120.81,121.14,677466.0,115.895,116.2208,115.7895,116.1058,677466.0
2024-04-09 12:00:00,121.13,121.28,121.01,121.02,498789.0,116.0962,116.24,115.9812,115.9908,498789.0
2024-04-09 12:30:00,121.02,121.08,120.72,120.73,408755.0,115.9908,116.0483,115.7033,115.7129,408755.0
2024-04-09 13:00:00,120.73,120.84,120.7,120.82,342485.0,115.7129,115.8183,115.6841,115.7991,342485.0
2024-04-09 13:30:00,120.82,120.96,120.67,120.69,410033.0,115.7991,115.9333,115.6553,115.6745,410033.0
2024-04-09 14:00:00,120.68,120.71,120.55,120.67,368740.0,115.6649,115.6937,115.5403,115.6553,368740.0
2024-04-09 14:30:00,120.67,120.71,120.55,120.63,454217.0,115.6553,115.6937,115.5403,115.617,454217.0
2024-04-09 15:00:00,120.63,120.97,120.53,120.93,548161.0,115.617,115.9429,115.5212,115.9045,548161.0
2024-04-09 15:30:00,120.92,121.24,120.72,121.18,1504079.0,115.895,116.2017,115.7033,116.1441,1504079.0
2024-04-10 09:30:00,121.22,121.68,120.85,121.36,1229148.0,116.1825,116.6234,115.8279,116.3167,1229148.0
2024-04-10 10:00:00,121.38,122.19,121.26,121.92,1257990.0,116.3358,117.1122,116.2208,116.8534,1257990.0
2024-04-10 10:30:00,121.93,122.39,121.82,122.06,1001210.0,116.863,117.3039,116.7576,116.9876,1001210.0
2024-04-10 11:00:00,122.06,122.09,121.29,121.7,835818.0,116.9876,117.0163,116.2496,116.6425,835818.0
2024-04-10 11:30:00,121.7,121.72,121.11,121.23,567857.0,116.6425,116.6617,116.0771,116.1921,567857.0
2024-04-10 12:00:00,121.23,121.35,120.81,120.9,663593.0,116.1921,116.3071,115.7895,115.8758,663593.0
2024-04-10 12:30:00,120.89,121.19,120.86,121.16,373893.0,115.8662,116.1537,115.8374,116.125,373893.0
2024-04-10 13:00:00,121.15,121.46,120.73,121.27,575817.0,116.1154,116.4125,115.7129,116.2304,575817.0
2024-04-10 13:30:00,121.27,122.04,121.25,121.86,1015887.0,116.2304,116.9684,116.2112,116.7959,1015887.0
2024-04-10 14:00:00,121.86,122.28,121.79,121.98,820028.0,116.7959,117.1984,116.7288,116.9109,820028.0
2024-04-10 14:30:00,121.97,122.23,121.85,121.91,624140.0,116.9013,117.1505,116.7863,116.8438,624140.0
2024-04-10 15:00:00,121.92,122.29,121.85,122.18,701615.0,116.8534,117.208,116.7863,117.1026,701615.0
2024-04-10 15:30:00,122.19,122.47,121.91,122.2,1823573.0,117.1122,117.3805,116.8438,117.1218,1823573.0
2024-04-11 09:30:00,122.69,122.69,121.7,121.86,1664414.0,117.5914,117.5914,116.6425,116.7959,1664414.0
2024-04-11 10:00:00,121.87,121.88,120.81,120.83,1141083.0,116.8055,116.8151,115.7895,115.8087,1141083.0
2024-04-11 10:30:00,120.82,121.02,120.37,120.46,1067052.0,115.7991,115.9908,115.3678,115.4541,1067052.0
2024-04-11 11:00:00,120.45,120.77,120.34,120.69,794969.0,115.4445,115.7512,115.3391,115.6745,794969.0
2024-04-11 11:30:00,120.69,120.74,120.42,120.66,621597.0,115.6745,115.7224,115.4157,115.6458,621597.0
2024-04-11 12:00:00,120.67,121.19,120.65,121.11,811110.0,115.6553,116.1537,115.6362,116.0771,811110.0
2024-04-11 12:30:00,121.12,121.34,120.93,121.24,538156.0,116.0866,116.2975,115.9045,116.2017,538156.0
2024-04-11 13:00:00,121.26,121.64,121.25,121.54,890027.0,116.2208,116.585,116.2112,116.4892,890027.0
2024-04-11 13:30:00,121.54,121.69,121.46,121.58,437061.0,116.4892,116.633,116.4125,116.5275,437061.0
2024-04-11 14:00:00,121.58,121.9,121.54,121.72,463665.0,116.5275,116.8342,116.4892,116.6617,463665.0
2024-04-11 14:30:00,121.73,122.03,121.62,121.98,536596.0,116.6713,116.9588,116.5659,116.9109,536596.0
2024-04-11 15:00:00,121.98,122.09,121.71,121.8,660041.0,116.9109,117.0163,116.6521,116.7384,660041.0
2024-04-11 15:30:00,121.79,121.85,121.55,121.76,1726538.0,116.7288,116.7863,116.4988,116.7,1726538.0
2024-04-12 09:30:00,122.95,123.74,122.81,123.44,2052596.0,117.8406,118.5978,117.7064,118.3102,2052596.0
2024-04-12 10:00:00,123.45,123.75,123.04,123.48,1287220.0,118.3198,118.6073,117.9269,118.3486,1287220.0
2024-04-12 10:30:00,123.46,123.66,123.23,123.25,882659.0,118.3294,118.5211,118.109,118.1281,882659.0
2024-04-12 11:00:00,123.24,123.47,122.75,122.78,872018.0,118.1185,118.339,117.6489,117.6777,872018.0
2024-04-12 11:30:00,122.78,122.82,121.94,122.29,950572.0,117.6777,117.716,116.8726,117.208,950572.0
2024-04-12 12:00:00,122.29,122.38,121.7,121.71,743520.0,117.208,117.2943,116.6425,116.6521,743520.0
2024-04-12 12:30:00,121.71,121.83,121.44,121.44,805061.0,116.6521,116.7671,116.3933,116.3933,805061.0
2024-04-12 13:00:00,121.44,121.56,120.83,120.84,782260.0,116.3933,116.5084,115.8087,115.8183,782260.0
2024-04-12 13:30:00,120.84,121.1,120.68,120.83,655800.0,115.8183,116.0675,115.6649,115.8087,655800.0
2024-04-12 14:00:00,120.82,121.31,120.63,120.73,831183.0,115.7991,116.2687,115.617,115.7129,831183.0
2024-04-12 14:30:00,120.71,120.72,120.01,120.1,1191284.0,115.6937,115.7033,115.0228,115.109,1191284.0
2024-04-12 15:00:00,120.11,120.2,119.67,119.88,1080714.0,115.1186,115.2049,114.6969,114.8982,1080714.0
2024-04-12 15:30:00,119.88,120.4,119.82,120.37,2480138.0,114.8982,115.3966,114.8407,115.3678,2480138.0
2024-04-15 09:30:00,121.09,121.69,120.73,121.49,1384581.0,116.0579,116.633,115.7129,116.4413,1384581.0
2024-04-15 10:00:00,121.49,121.5,120.35,120.53,959841.0,116.4413,116.4509,115.3486,115.5212,959841.0
2024-04-15 10:30:00,120.55,121.22,120.46,120.54,994627.0,115.5403,116.1825,115.4541,115.5307,994627.0
2024-04-15 11:00:00,120.54,120.57,120.16,120.42,654544.0,115.5307,115.5595,115.1665,115.4157,654544.0
2024-04-15 11:30:00,120.42,120.88,120.34,120.87,602348.0,115.4157,115.8566,115.3391,115.847,602348.0
2024-04-15 12:00:00,120.87,120.9,120.41,120.52,404067.0,115.847,115.8758,115.4061,115.5116,404067.0
2024-04-15 12:30:00,120.5,120.5,119.94,120.23,537223.0,115.4924,115.4924,114.9557,115.2336,537223.0
2024-04-15 13:00:00,120.23,120.26,119.75,119.76,509258.0,115.2336,115.2624,114.7736,114.7832,509258.0
2024-04-15 13:30:00,119.76,120.13,119.53,119.9,689254.0,114.7832,115.1378,114.5627,114.9173,689254.0
2024-04-15 14:00:00,119.89,119.93,119.47,119.59,544042.0,114.9078,114.9461,114.5052,114.6202,544042.0
2024-04-15 14:30:00,119.59,119.93,119.56,119.8,643273.0,114.6202,114.9461,114.5915,114.8215,643273.0
2024-04-15 15:00:00,119.78,119.85,119.55,119.57,590167.0,114.8023,114.8694,114.5819,114.6011,590167.0
2024-04-15 15:30:00,119.57,119.93,119.45,119.66,1579107.0,114.6011,114.9461,114.486,114.6873,1579107.0
2024-04-16 09:30:00,119.56,120.22,118.88,119.25,1458602.0,114.5915,115.224,113.9397,114.2944,1458602.0
2024-04-16 10:00:00,119.25,119.27,117.92,118.04,1839765.0,114.2944,114.3135,113.0196,113.1346,1839765.0
2024-04-16 10:30:00,118.06,119.03,117.97,118.98,1277662.0,113.1538,114.0835,113.0675,114.0356,1277662.0
2024-04-16 11:00:00,118.98,119.21,118.76,118.81,736345.0,114.0356,114.256,113.8247,113.8726,736345.0
2024-04-16 11:30:00,118.79,119.14,118.75,118.92,571271.0,113.8535,114.1889,113.8151,113.9781,571271.0
2024-04-16 12:00:00,118.91,118.94,118.63,118.87,482761.0,113.9685,113.9972,113.7001,113.9301,482761.0
2024-04-16 12:30:00,118.86,118.98,118.65,118.73,473094.0,113.9206,114.0356,113.7193,113.796,473094.0
2024-04-16 13:00:00,118.73,118.76,118.4,118.59,571649.0,113.796,113.8247,113.4797,113.6618,571649.0
2024-04-16 13:30:00,118.61,118.65,118.11,118.42,916758.0,113.681,113.7193,113.2017,113.4988,916758.0
2024-04-16 14:00:00,118.42,118.96,118.16,118.48,706972.0,113.4988,114.0164,113.2497,113.5564,706972.0
2024-04-16 14:30:00,118.47,119.06,118.38,119.06,613294.0,113.5468,114.1122,113.4605,114.1122,613294.0
2024-04-16 15:00:00,119.06,119.28,118.99,119.03,690311.0,114.1122,114.3231,114.0452,114.0835,690311.0
2024-04-16 15:30:00,119.03,119.05,118.57,118.66,1635060.0,114.0835,114.1027,113.6426,113.7289,1635060.0
2024-04-17 09:30:00,118.55,119.2,118.21,119.13,1097050.0,113.6234,114.2464,113.2976,114.1793,1097050.0
2024-04-17 10:00:00,119.13,119.35,118.9,119.04,697003.0,114.1793,114.3902,113.9589,114.0931,697003.0
2024-04-17 10:30:00,119.03,119.26,118.76,118.77,509924.0,114.0835,114.3039,113.8247,113.8343,509924.0
2024-04-17 11:00:00,118.77,119.03,118.63,118.76,614377.0,113.8343,114.0835,113.7001,113.8247,614377.0
2024-04-17 11:30:00,118.78,118.82,118.12,118.2,435226.0,113.8439,113.8822,113.2113,113.288,435226.0
2024-04-17 12:00:00,118.18,118.22,117.34,117.38,800946.0,113.2688,113.3072,112.4637,112.5021,800946.0
2024-04-17 12:30:00,117.38,117.67,117.12,117.63,759196.0,112.5021,112.78,112.2529,112.7417,759196.0
2024-04-17 13:00:00,117.64,118.31,117.54,118.25,640403.0,112.7513,113.3934,112.6554,113.3359,640403.0
2024-04-17 13:30:00,118.27,118.59,118.15,118.5,683656.0,113.3551,113.6618,113.2401,113.5755,683656.0
2024-04-17 14:00:00,118.51,118.75,118.45,118.49,443732.0,113.5851,113.8151,113.5276,113.5659,443732.0
2024-04-17 14:30:00,118.5,119.08,118.37,118.44,672734.0,113.5755,114.1314,113.4509,113.518,672734.0
2024-04-17 15:00:00,118.44,118.56,118.29,118.37,882223.0,113.518,113.633,113.3742,113.4509,882223.0
2024-04-17 15:30:00,118.38,118.68,118.26,118.65,1817964.0,113.4605,113.748,113.3455,113.7193,1817964.0
2024-04-18 09:30:00,119.0,119.72,118.39,119.03,1245088.0,114.0547,114.7448,113.4701,114.0835,1245088.0
2024-04-18 10:00:00,119.03,119.12,118.7,118.82,752405.0,114.0835,114.1698,113.7672,113.8822,752405.0
2024-04-18 10:30:00,118.82,119.28,118.71,119.09,745576.0,113.8822,114.3231,113.7768,114.141,745576.0
2024-04-18 11:00:00,119.08,119.22,118.77,118.91,627628.0,114.1314,114.2656,113.8343,113.9685,627628.0
2024-04-18 11:30:00,118.92,119.18,118.6,118.81,503952.0,113.9781,114.2273,113.6714,113.8726,503952.0
2024-04-18 12:00:00,118.8,118.95,118.57,118.92,366259.0,113.8631,114.0068,113.6426,113.9781,366259.0
2024-04-18 12:30:00,118.93,119.0,118.51,118.64,587508.0,113.9877,114.0547,113.5851,113.7097,587508.0
2024-04-18 13:00:00,118.64,118.71,118.26,118.49,467460.0,113.7097,113.7768,113.3455,113.5659,467460.0
2024-04-18 13:30:00,118.49,118.54,118.32,118.42,401131.0,113.5659,113.6139,113.403,113.4988,401131.0
2024-04-18 14:00:00,118.41,118.48,117.97,118.34,514883.0,113.4893,113.5564,113.0675,113.4222,514883.0
2024-04-18 14:30:00,118.34,118.38,117.97,118.12,635710.0,113.4222,113.4605,113.0675,113.2113,635710.0
2024-04-18 15:00:00,118.13,118.57,118.09,118.44,703857.0,113.2209,113.6426,113.1826,113.518,703857.0
2024-04-18 15:30:00,118.45,118.78,118.37,118.49,1334971.0,113.5276,113.8439,113.4509,113.5659,1334971.0
2024-04-19 09:30:00,119.16,120.16,118.95,120.04,2641067.0,114.2081,115.1665,114.0068,115.0515,2641067.0
2024-04-19 10:00:00,120.03,120.87,119.91,120.85,1704467.0,115.0419,115.847,114.9269,115.8279,1704467.0
2024-04-19 10:30:00,120.87,120.93,120.13,120.23,1010980.0,115.847,115.9045,115.1378,115.2336,1010980.0
2024-04-19 11:00:00,120.23,120.58,119.99,120.09,652340.0,115.2336,115.5691,115.0036,115.0994,652340.0
2024-04-19 11:30:00,120.08,120.32,119.81,120.19,786323.0,115.0899,115.3199,114.8311,115.1953,786323.0
2024-04-19 12:00:00,120.17,120.23,119.65,119.65,743156.0,115.1761,115.2336,114.6777,114.6777,743156.0
2024-04-19 12:30:00,119.65,120.18,119.5,120.18,628967.0,114.6777,115.1857,114.534,115.1857,628967.0
2024-04-19 13:00:00,120.18,120.28,119.97,120.01,542385.0,115.1857,115.2816,114.9844,115.0228,542385.0
2024-04-19 13:30:00,120.0,120.13,119.88,119.98,495789.0,115.0132,115.1378,114.8982,114.994,495789.0
2024-04-19 14:00:00,119.97,120.04,119.68,119.89,551705.0,114.9844,115.0515,114.7065,114.9078,551705.0
2024-04-19 14:30:00,119.87,119.97,119.56,119.88,763431.0,114.8886,114.9844,114.5915,114.8982,763431.0
2024-04-19 15:00:00,119.87,120.03,119.7,119.83,799279.0,114.8886,115.0419,114.7257,114.8503,799279.0
2024-04-19 15:30:00,119.81,120.08,119.75,119.89,1684535.0,114.8311,115.0899,114.7736,114.9078,1684535.0
2024-04-22 09:30:00,119.26,119.42,118.43,119.33,1793365.0,114.3039,114.4573,113.5084,114.371,1793365.0
2024-04-22 10:00:00,119.33,120.4,119.24,120.34,1153290.0,114.371,115.3966,114.2848,115.3391,1153290.0
2024-04-22 10:30:00,120.34,120.67,120.12,120.58,671840.0,115.3391,115.6553,115.1282,115.5691,671840.0
2024-04-22 11:00:00,120.59,120.73,120.16,120.53,582739.0,115.5787,115.7129,115.1665,115.5212,582739.0
2024-04-22 11:30:00,120.53,120.77,120.43,120.71,480759.0,115.5212,115.7512,115.4253,115.6937,480759.0
2024-04-22 12:00:00,120.72,120.82,120.51,120.65,383354.0,115.7033,115.7991,115.502,115.6362,383354.0
2024-04-22 12:30:00,120.66,120.86,120.56,120.76,533804.0,115.6458,115.8374,115.5499,115.7416,533804.0
2024-04-22 13:00:00,120.75,121.04,120.6,121.03,407847.0,115.732,116.01,115.5883,116.0004,407847.0
2024-04-22 13:30:00,121.03,121.38,120.99,121.31,638804.0,116.0004,116.3358,115.962,116.2687,638804.0
2024-04-22 14:00:00,121.32,121.56,121.22,121.53,521350.0,116.2783,116.5084,116.1825,116.4796,521350.0
2024-04-22 14:30:00,121.54,121.57,121.2,121.25,495179.0,116.4892,116.5179,116.1633,116.2112,495179.0
2024-04-22 15:00:00,121.25,121.25,120.74,120.83,871963.0,116.2112,116.2112,115.7224,115.8087,871963.0
2024-04-22 15:30:00,120.82,120.84,120.4,120.57,1736137.0,115.7991,115.8183,115.3966,115.5595,1736137.0
2024-04-23 09:30:00,120.0,120.33,119.45,120.1,1287599.0,115.0132,115.3295,114.486,115.109,1287599.0
2024-04-23 10:00:00,120.11,120.29,119.8,120.11,755812.0,115.1186,115.2911,114.8215,115.1186,755812.0
2024-04-23 10:30:00,120.12,120.37,119.9,120.32,660131.0,115.1282,115.3678,114.9173,115.3199,660131.0
2024-04-23 11:00:00,120.33,120.48,120.12,120.31,438024.0,115.3295,115.4732,115.1282,115.3103,438024.0
2024-04-23 11:30:00,120.29,120.32,120.02,120.31,597294.0,115.2911,115.3199,115.0324,115.3103,597294.0
2024-04-23 12:00:00,120.31,120.57,120.25,120.57,446021.0,115.3103,115.5595,115.2528,115.5595,446021.0
2024-04-23 12:30:00,120.57,120.98,120.54,120.85,608087.0,115.5595,115.9525,115.5307,115.8279,608087.0
2024-04-23 13:00:00,120.84,120.97,120.68,120.88,453794.0,115.8183,115.9429,115.6649,115.8566,453794.0
2024-04-23 13:30:00,120.88,120.99,120.8,120.87,366209.0,115.8566,115.962,115.7799,115.847,366209.0
2024-04-23 14:00:00,120.86,121.03,120.83,120.9,485186.0,115.8374,116.0004,115.8087,115.8758,485186.0
2024-04-23 14:30:00,120.9,120.99,120.76,120.9,524119.0,115.8758,115.962,115.7416,115.8758,524119.0
2024-04-23 15:00:00,120.9,120.91,120.63,120.72,549437.0,115.8758,115.8854,115.617,115.7033,549437.0
2024-04-23 15:30:00,120.72,121.06,120.65,121.06,1544198.0,115.7033,116.0291,115.6362,116.0291,1544198.0
2024-04-24 09:30:00,120.3,120.64,119.39,120.37,1359874.0,115.3007,115.6266,114.4285,115.3678,1359874.0
2024-04-24 10:00:00,120.38,120.8,120.19,120.8,725218.0,115.3774,115.7799,115.1953,115.7799,725218.0
2024-04-24 10:30:00,120.8,120.95,120.36,120.39,606422.0,115.7799,115.9237,115.3582,115.387,606422.0
2024-04-24 11:00:00,120.39,120.63,120.15,120.63,432003.0,115.387,115.617,115.157,115.617,432003.0
2024-04-24 11:30:00,120.63,120.68,120.32,120.65,407247.0,115.617,115.6649,115.3199,115.6362,407247.0
2024-04-24 12:00:00,120.67,120.87,120.66,120.77,363184.0,115.6553,115.847,115.6458,115.7512,363184.0
2024-04-24 12:30:00,120.77,120.79,120.53,120.63,326326.0,115.7512,115.7704,115.5212,115.617,326326.0
2024-04-24 13:00:00,120.63,120.86,120.56,120.75,299373.0,115.617,115.8374,115.5499,115.732,299373.0
2024-04-24 13:30:00,120.75,121.14,120.72,121.08,456904.0,115.732,116.1058,115.7033,116.0483,456904.0
2024-04-24 14:00:00,121.07,121.07,120.65,120.71,436077.0,116.0387,116.0387,115.6362,115.6937,436077.0
2024-04-24 14:30:00,120.72,120.78,120.59,120.68,451507.0,115.7033,115.7608,115.5787,115.6649,451507.0
2024-04-24 15:00:00,120.67,121.2,120.64,121.15,494260.0,115.6553,116.1633,115.6266,116.1154,494260.0
2024-04-24 15:30:00,121.14,121.26,121.03,121.05,971983.0,116.1058,116.2208,116.0004,116.0196,971983.0
2024-04-25 09:30:00,121.03,121.76,120.21,120.52,1434762.0,116.0004,116.7,115.2145,115.5116,1434762.0
2024-04-25 10:00:00,120.51,120.57,119.4,120.09,1293745.0,115.502,115.5595,114.4381,115.0994,1293745.0
2024-04-25 10:30:00,120.09,120.52,120.03,120.16,809439.0,115.0994,115.5116,115.0419,115.1665,809439.0
2024-04-25 11:00:00,120.16,120.5,119.95,120.44,828404.0,115.1665,115.4924,114.9653,115.4349,828404.0
2024-04-25 11:30:00,120.45,120.7,120.36,120.69,478676.0,115.4445,115.6841,115.3582,115.6745,478676.0
2024-04-25 12:00:00,120.68,120.93,120.6,120.88,389924.0,115.6649,115.9045,115.5883,115.8566,389924.0
2024-04-25 12:30:00,120.88,120.98,120.71,120.77,301046.0,115.8566,115.9525,115.6937,115.7512,301046.0
2024-04-25 13:00:00,120.75,120.81,120.62,120.69,367685.0,115.732,115.7895,115.6074,115.6745,367685.0
2024-04-25 13:30:00,120.7,121.2,120.65,121.19,523167.0,115.6841,116.1633,115.6362,116.1537,523167.0
2024-04-25 14:00:00,121.19,121.21,120.9,120.9,561202.0,116.1537,116.1729,115.8758,115.8758,561202.0
2024-04-25 14:30:00,120.89,121.39,120.88,121.34,832578.0,115.8662,116.3454,115.8566,116.2975,832578.0
2024-04-25 15:00:00,121.34,121.67,121.33,121.54,1025394.0,116.2975,116.6138,116.2879,116.4892,1025394.0
2024-04-25 15:30:00,121.54,121.62,121.11,121.35,1997137.0,116.4892,116.5659,116.0771,116.3071,1997137.0
2024-04-26 09:30:00,119.0,119.1,116.8,117.45,3795789.0,114.0547,114.1506,111.9462,112.5692,3795789.0
2024-04-26 10:00:00,117.44,118.03,116.42,116.72,2447019.0,112.5596,113.1251,111.582,111.8695,2447019.0
2024-04-26 10:30:00,116.72,117.1,116.22,116.52,1548000.0,111.8695,112.2337,111.3903,111.6778,1548000.0
2024-04-26 11:00:00,116.53,116.97,116.22,116.9,1179666.0,111.6874,112.1091,111.3903,112.042,1179666.0
2024-04-26 11:30:00,116.9,117.44,116.9,117.32,1407517.0,112.042,112.5596,112.042,112.4446,1407517.0
2024-04-26 12:00:00,117.35,118.34,117.26,118.28,1231724.0,112.4733,113.4222,112.3871,113.3647,1231724.0
2024-04-26 12:30:00,118.28,118.46,117.73,117.83,977840.0,113.3647,113.5372,112.8375,112.9334,977840.0
2024-04-26 13:00:00,117.82,118.08,117.77,117.89,594688.0,112.9238,113.173,112.8759,112.9909,594688.0
2024-04-26 13:30:00,117.89,118.48,117.84,118.36,687494.0,112.9909,113.5564,112.9429,113.4413,687494.0
2024-04-26 14:00:00,118.37,118.74,118.34,118.34,789530.0,113.4509,113.8055,113.4222,113.4222,789530.0
2024-04-26 14:30:00,118.34,118.61,118.26,118.56,585215.0,113.4222,113.681,113.3455,113.633,585215.0
2024-04-26 15:00:00,118.55,118.93,118.54,118.79,785328.0,113.6234,113.9877,113.6139,113.8535,785328.0
2024-04-26 15:30:00,118.78,118.78,117.81,117.88,1947641.0,113.8439,113.8439,112.9142,112.9813,1947641.0
2024-04-29 09:30:00,117.76,120.04,117.76,119.8,2193795.0,112.8663,115.0515,112.8663,114.8215,2193795.0
2024-04-29 10:00:00,119.8,120.05,119.47,119.83,1469618.0,114.8215,115.0611,114.5052,114.8503,1469618.0
2024-04-29 10:30:00,119.83,119.89,118.96,118.98,1364896.0,114.8503,114.9078,114.0164,114.0356,1364896.0
2024-04-29 11:00:00,118.98,119.61,118.95,119.41,775541.0,114.0356,114.6394,114.0068,114.4477,775541.0
2024-04-29 11:30:00,119.4,119.67,119.35,119.67,530429.0,114.4381,114.6969,114.3902,114.6969,530429.0
2024-04-29 12:00:00,119.67,119.88,119.48,119.75,620002.0,114.6969,114.8982,114.5148,114.7736,620002.0
2024-04-29 12:30:00,119.75,119.96,119.53,119.63,509265.0,114.7736,114.9748,114.5627,114.6586,509265.0
2024-04-29 13:00:00,119.63,119.68,119.43,119.52,410058.0,114.6586,114.7065,114.4669,114.5531,410058.0
2024-04-29 13:30:00,119.53,119.58,119.2,119.32,343098.0,114.5627,114.6106,114.2464,114.3614,343098.0
2024-04-29 14:00:00,119.32,119.33,119.12,119.18,396840.0,114.3614,114.371,114.1698,114.2273,396840.0
2024-04-29 14:30:00,119.18,119.35,118.99,119.32,459772.0,114.2273,114.3902,114.0452,114.3614,459772.0
2024-04-29 15:00:00,119.31,119.4,119.07,119.38,730271.0,114.3519,114.4381,114.1218,114.419,730271.0
2024-04-29 15:30:00,119.39,119.64,119.32,119.63,1824766.0,114.4285,114.6681,114.3614,114.6586,1824766.0
2024-04-30 09:30:00,119.11,120.2,118.78,119.43,1519254.0,114.1602,115.2049,113.8439,114.4669,1519254.0
2024-04-30 10:00:00,119.45,119.61,119.08,119.39,881508.0,114.486,114.6394,114.1314,114.4285,881508.0
2024-04-30 10:30:00,119.38,119.69,119.01,119.46,957026.0,114.419,114.7161,114.0643,114.4956,957026.0
2024-04-30 11:00:00,119.45,119.7,119.2,119.52,822761.0,114.486,114.7257,114.2464,114.5531,822761.0
2024-04-30 11:30:00,119.52,119.53,118.92,119.06,835532.0,114.5531,114.5627,113.9781,114.1122,835532.0
2024-04-30 12:00:00,119.06,119.33,118.9,119.01,599719.0,114.1122,114.371,113.9589,114.0643,599719.0
2024-04-30 12:30:00,119.02,119.02,118.24,118.26,689961.0,114.0739,114.0739,113.3263,113.3455,689961.0
2024-04-30 13:00:00,118.26,118.96,118.18,118.92,723339.0,113.3455,114.0164,113.2688,113.9781,723339.0
2024-04-30 13:30:00,118.91,119.08,118.81,119.04,531748.0,113.9685,114.1314,113.8726,114.0931,531748.0
2024-04-30 14:00:00,119.04,119.28,119.01,119.05,434329.0,114.0931,114.3231,114.0643,114.1027,434329.0
2024-04-30 14:30:00,119.04,119.19,118.57,118.65,426451.0,114.0931,114.2368,113.6426,113.7193,426451.0
2024-04-30 15:00:00,118.64,118.8,118.28,118.39,741823.0,113.7097,113.8631,113.3647,113.4701,741823.0
2024-04-30 15:30:00,118.39,118.57,117.98,118.2,2352558.0,113.4701,113.6426,113.0771,113.288,2352558.0
2024-05-01 09:30:00,118.28,118.47,117.57,117.9,1386667.0,113.3647,113.5468,112.6842,113.0005,1386667.0
2024-05-01 10:00:00,117.9,118.16,117.24,117.36,1010134.0,113.0005,113.2497,112.3679,112.4829,1010134.0
2024-05-01 10:30:00,117.34,117.34,116.6,116.79,1082067.0,112.4637,112.4637,111.7545,111.9366,1082067.0
2024-05-01 11:00:00,116.78,116.89,116.47,116.57,799148.0,111.927,112.0324,111.6299,111.7257,799148.0
2024-05-01 11:30:00,116.58,116.64,116.2,116.46,896055.0,111.7353,111.7928,111.3711,111.6203,896055.0
2024-05-01 12:00:00,116.46,116.6,115.94,116.32,2247050.0,111.6203,111.7545,111.1219,111.4861,2247050.0
2024-05-01 12:30:00,116.32,116.5,116.07,116.4,987920.0,111.4861,111.6586,111.2465,111.5628,987920.0
2024-05-01 13:00:00,116.39,116.53,116.02,116.14,789241.0,111.5532,111.6874,111.1986,111.3136,789241.0
2024-05-01 13:30:00,116.15,116.31,115.78,115.93,861716.0,111.3232,111.4765,110.9686,111.1123,861716.0
2024-05-01 14:00:00,115.96,116.6,115.83,116.59,717633.0,111.1411,111.7545,111.0165,111.7449,717633.0
2024-05-01 14:30:00,116.58,117.26,116.29,116.96,1042619.0,111.7353,112.3871,111.4574,112.0995,1042619.0
2024-05-01 15:00:00,116.96,117.5,116.6,116.97,1218356.0,112.0995,112.6171,111.7545,112.1091,1218356.0
2024-05-01 15:30:00,116.97,117.39,115.66,115.95,5738766.0,112.1091,112.5116,110.8535,111.1315,5738766.0
2024-05-02 09:30:00,116.26,117.26,116.1,116.34,2912125.0,111.4286,112.3871,111.2753,111.5053,2912125.0
2024-05-02 10:00:00,116.34,117.01,115.9,116.84,1679898.0,111.5053,112.1474,111.0836,111.9845,1679898.0
2024-05-02 10:30:00,116.84,117.01,116.38,116.7,1206273.0,111.9845,112.1474,111.5436,111.8503,1206273.0
2024-05-02 11:00:00,116.72,116.72,116.15,116.34,1158167.0,111.8695,111.8695,111.3232,111.5053,1158167.0
2024-05-02 11:30:00,116.34,116.54,116.01,116.03,832126.0,111.5053,111.697,111.189,111.2082,832126.0
2024-05-02 12:00:00,116.04,116.25,115.99,116.11,785909.0,111.2178,111.419,111.1698,111.2848,785909.0
2024-05-02 12:30:00,116.1,116.31,116.03,116.27,679223.0,111.2753,111.4765,111.2082,111.4382,679223.0
2024-05-02 13:00:00,116.28,116.52,116.11,116.51,752655.0,111.4478,111.6778,111.2848,111.6682,752655.0
2024-05-02 13:30:00,116.5,116.53,116.27,116.33,769360.0,111.6586,111.6874,111.4382,111.4957,769360.0
2024-05-02 14:00:00,116.34,116.46,116.16,116.27,760386.0,111.5053,111.6203,111.3328,111.4382,760386.0
2024-05-02 14:30:00,116.27,116.43,116.14,116.4,880449.0,111.4382,111.5915,111.3136,111.5628,880449.0
2024-05-02 15:00:00,116.4,116.7,116.36,116.38,1198540.0,111.5628,111.8503,111.5245,111.5436,1198540.0
2024-05-02 15:30:00,116.37,116.47,115.98,116.22,3217710.0,111.534,111.6299,111.1602,111.3903,3217710.0
2024-05-03 09:30:00,116.0,116.0,114.13,115.7,2425258.0,111.1794,111.1794,109.3871,110.8919,2425258.0
2024-05-03 10:00:00,115.71,115.91,114.39,114.4,1470878.0,110.9015,111.0932,109.6363,109.6459,1470878.0
2024-05-03 10:30:00,114.41,114.75,114.18,114.49,1329474.0,109.6555,109.9814,109.435,109.7322,1329474.0
2024-05-03 11:00:00,114.5,114.98,114.45,114.88,903305.0,109.7417,110.2018,109.6938,110.106,903305.0
2024-05-03 11:30:00,114.89,115.34,114.88,115.14,730881.0,110.1155,110.5468,110.106,110.3552,730881.0
2024-05-03 12:00:00,115.14,115.62,115.11,115.58,572326.0,110.3552,110.8152,110.3264,110.7769,572326.0
2024-05-03 12:30:00,115.58,115.88,115.49,115.79,566615.0,110.7769,111.0644,110.6906,110.9781,566615.0
2024-05-03 13:00:00,115.79,115.95,115.68,115.69,573445.0,110.9781,111.1315,110.8727,110.8823,573445.0
2024-05-03 13:30:00,115.68,115.73,115.35,115.5,598970.0,110.8727,110.9206,110.5564,110.7002,598970.0
2024-05-03 14:00:00,115.5,115.51,115.3,115.31,486245.0,110.7002,110.7098,110.5085,110.5181,486245.0
2024-05-03 14:30:00,115.33,115.44,115.19,115.36,697502.0,110.5373,110.6427,110.4031,110.566,697502.0
2024-05-03 15:00:00,115.35,115.65,115.23,115.6,1029146.0,110.5564,110.844,110.4414,110.796,1029146.0
2024-05-03 15:30:00,115.6,116.07,115.48,116.02,2378437.0,110.796,111.2465,110.681,111.1986,2378437.0
2024-05-06 09:30:00,116.67,117.47,116.4,117.14,1698782.0,111.8216,112.5883,111.5628,112.272,1698782.0
2024-05-06 10:00:00,117.13,117.92,117.12,117.8,1381519.0,112.2625,113.0196,112.2529,112.9046,1381519.0
2024-05-06 10:30:00,117.81,117.9,117.44,117.47,827579.0,112.9142,113.0005,112.5596,112.5883,827579.0
2024-05-06 11:00:00,117.44,117.61,117.22,117.25,807651.0,112.5596,112.7225,112.3487,112.3775,807651.0
2024-05-06 11:30:00,117.25,117.6,117.13,117.59,593861.0,112.3775,112.7129,112.2625,112.7033,593861.0
2024-05-06 12:00:00,117.59,118.34,117.55,118.2,1069471.0,112.7033,113.4222,112.665,113.288,1069471.0
2024-05-06 12:30:00,118.19,118.19,117.22,117.44,1045756.0,113.2784,113.2784,112.3487,112.5596,1045756.0
2024-05-06 13:00:00,117.44,117.55,117.15,117.41,582019.0,112.5596,112.665,112.2816,112.5308,582019.0
2024-05-06 13:30:00,117.41,117.44,117.19,117.3,744887.0,112.5308,112.5596,112.32,112.4254,744887.0
2024-05-06 14:00:00,117.29,117.5,117.1,117.26,1114332.0,112.4158,112.6171,112.2337,112.3871,1114332.0
2024-05-06 14:30:00,117.26,117.33,117.12,117.2,677119.0,112.3871,112.4541,112.2529,112.3295,677119.0
2024-05-06 15:00:00,117.2,117.35,117.14,117.18,1111317.0,112.3295,112.4733,112.272,112.3104,1111317.0
2024-05-06 15:30:00,117.18,117.3,116.62,116.72,3667765.0,112.3104,112.4254,111.7736,111.8695,3667765.0
2024-05-07 09:30:00,117.28,117.58,116.46,116.65,2282811.0,112.4062,112.6938,111.6203,111.8024,2282811.0
2024-05-07 10:00:00,116.65,116.67,116.24,116.3,1392356.0,111.8024,111.8216,111.4094,111.4669,1392356.0
2024-05-07 10:30:00,116.3,116.39,115.93,116.29,976350.0,111.4669,111.5532,111.1123,111.4574,976350.0
2024-05-07 11:00:00,116.3,116.86,116.29,116.82,757869.0,111.4669,112.0037,111.4574,111.9653,757869.0
2024-05-07 11:30:00,116.82,116.84,116.42,116.48,609012.0,111.9653,111.9845,111.582,111.6395,609012.0
2024-05-07 12:00:00,116.48,116.88,116.42,116.85,562133.0,111.6395,112.0228,111.582,111.9941,562133.0
2024-05-07 12:30:00,116.85,116.96,116.71,116.83,592572.0,111.9941,112.0995,111.8599,111.9749,592572.0
2024-05-07 13:00:00,116.83,117.05,116.78,116.99,582466.0,111.9749,112.1858,111.927,112.1283,582466.0
2024-05-07 13:30:00,117.01,117.04,116.66,116.68,541618.0,112.1474,112.1762,111.812,111.8312,541618.0
2024-05-07 14:00:00,116.68,116.79,116.57,116.58,870753.0,111.8312,111.9366,111.7257,111.7353,870753.0
2024-05-07 14:30:00,116.58,116.63,116.48,116.56,588592.0,111.7353,111.7832,111.6395,111.7161,588592.0
2024-05-07 15:00:00,116.54,116.78,116.36,116.74,772546.0,111.697,111.927,111.5245,111.8887,772546.0
2024-05-07 15:30:00,116.73,116.93,116.17,116.21,3428900.0,111.8791,112.0708,111.3423,111.3807,3428900.0
2024-05-08 09:30:00,115.71,116.37,115.41,116.32,1313102.0,110.9015,111.534,110.6139,111.4861,1313102.0
2024-05-08 10:00:00,116.31,116.96,116.31,116.4,1158417.0,111.4765,112.0995,111.4765,111.5628,1158417.0
2024-05-08 10:30:00,116.41,116.66,116.32,116.51,785213.0,111.5724,111.812,111.4861,111.6682,785213.0
2024-05-08 11:00:00,116.5,116.86,116.48,116.73,666798.0,111.6586,112.0037,111.6395,111.8791,666798.0
2024-05-08 11:30:00,116.73,116.91,116.72,116.8,551607.0,111.8791,112.0516,111.8695,111.9462,551607.0
2024-05-08 12:00:00,116.78,116.82,116.26,116.32,555348.0,111.927,111.9653,111.4286,111.4861,555348.0
2024-05-08 12:30:00,116.32,116.38,116.2,116.26,442580.0,111.4861,111.5436,111.3711,111.4286,442580.0
2024-05-08 13:00:00,116.25,116.34,116.08,116.09,515742.0,111.419,111.5053,111.2561,111.2657,515742.0
2024-05-08 13:30:00,116.08,116.16,115.95,116.0,392017.0,111.2561,111.3328,111.1315,111.1794,392017.0
2024-05-08 14:00:00,115.99,116.06,115.62,115.72,757766.0,111.1698,111.2369,110.8152,110.911,757766.0
2024-05-08 14:30:00,115.72,115.94,115.72,115.8,651719.0,110.911,111.1219,110.911,110.9877,651719.0
2024-05-08 15:00:00,115.8,116.12,115.74,116.04,687348.0,110.9877,111.2944,110.9302,111.2178,687348.0
2024-05-08 15:30:00,116.04,116.33,115.93,116.15,1741627.0,111.2178,111.4957,111.1123,111.3232,1741627.0
2024-05-09 09:30:00,116.2,117.44,116.19,117.36,1742079.0,111.3711,112.5596,111.3615,112.4829,1742079.0
2024-05-09 10:00:00,117.36,117.73,117.18,117.6,920693.0,112.4829,112.8375,112.3104,112.7129,920693.0
2024-05-09 10:30:00,117.6,117.87,117.57,117.81,778077.0,112.7129,112.9717,112.6842,112.9142,778077.0
2024-05-09 11:00:00,117.81,118.1,117.7,117.8,918523.0,112.9142,113.1921,112.8088,112.9046,918523.0
2024-05-09 11:30:00,117.81,117.85,117.62,117.65,550024.0,112.9142,112.9525,112.7321,112.7608,550024.0
2024-05-09 12:00:00,117.66,117.89,117.62,117.63,658660.0,112.7704,112.9909,112.7321,112.7417,658660.0
2024-05-09 12:30:00,117.62,117.73,117.56,117.61,524245.0,112.7321,112.8375,112.6746,112.7225,524245.0
2024-05-09 13:00:00,117.61,117.7,117.54,117.66,488722.0,112.7225,112.8088,112.6554,112.7704,488722.0
2024-05-09 13:30:00,117.66,117.87,117.6,117.81,409374.0,112.7704,112.9717,112.7129,112.9142,409374.0
2024-05-09 14:00:00,117.81,118.18,117.78,118.09,801862.0,112.9142,113.2688,112.8854,113.1826,801862.0
2024-05-09 14:30:00,118.09,118.46,118.0,118.32,959304.0,113.1826,113.5372,113.0963,113.403,959304.0
2024-05-09 15:00:00,118.32,118.5,118.26,118.33,740296.0,113.403,113.5755,113.3455,113.4126,740296.0
2024-05-09 15:30:00,118.33,118.53,118.3,118.47,2331723.0,113.4126,113.6043,113.3838,113.5468,2331723.0
2024-05-10 09:30:00,118.54,118.63,117.84,118.11,1333551.0,113.6139,113.7001,112.9429,113.2017,1333551.0
2024-05-10 10:00:00,118.11,118.47,117.81,118.29,935956.0,113.2017,113.5468,112.9142,113.3742,935956.0
2024-05-10 10:30:00,118.29,118.66,118.28,118.47,708153.0,113.3742,113.7289,113.3647,113.5468,708153.0
2024-05-10 11:00:00,118.46,118.52,118.14,118.31,494823.0,113.5372,113.5947,113.2305,113.3934,494823.0
2024-05-10 11:30:00,118.3,118.38,117.88,118.0,349264.0,113.3838,113.4605,112.9813,113.0963,349264.0
2024-05-10 12:00:00,118.0,118.0,117.8,117.82,356657.0,113.0963,113.0963,112.9046,112.9238,356657.0
2024-05-10 12:30:00,117.83,117.87,117.65,117.79,396803.0,112.9334,112.9717,112.7608,112.895,396803.0
2024-05-10 13:00:00,117.78,117.81,117.58,117.71,258274.0,112.8854,112.9142,112.6938,112.8184,258274.0
2024-05-10 13:30:00,117.7,117.8,117.68,117.72,338319.0,112.8088,112.9046,112.7896,112.8279,338319.0
2024-05-10 14:00:00,117.71,117.79,117.6,117.67,384518.0,112.8184,112.895,112.7129,112.78,384518.0
2024-05-10 14:30:00,117.67,117.83,117.62,117.8,393180.0,112.78,112.9334,112.7321,112.9046,393180.0
2024-05-10 15:00:00,117.8,118.11,117.74,118.08,639391.0,112.9046,113.2017,112.8471,113.173,639391.0
2024-05-10 15:30:00,118.06,118.11,117.91,117.96,1726147.0,113.1538,113.2017,113.01,113.058,1726147.0
2024-05-13 09:30:00,118.42,119.04,118.32,118.52,1453038.0,113.4988,114.0931,113.403,113.5947,1453038.0
2024-05-13 10:00:00,118.52,118.56,117.93,118.03,1021700.0,113.5947,113.633,113.0292,113.1251,1021700.0
2024-05-13 10:30:00,118.02,118.18,117.43,117.43,927026.0,113.1155,113.2688,112.55,112.55,927026.0
2024-05-13 11:00:00,117.43,117.52,117.2,117.21,885883.0,112.55,112.6362,112.3295,112.3391,885883.0
2024-05-13 11:30:00,117.22,117.66,117.19,117.66,389281.0,112.3487,112.7704,112.32,112.7704,389281.0
2024-05-13 12:00:00,117.66,117.91,117.65,117.81,336292.0,112.7704,113.01,112.7608,112.9142,336292.0
2024-05-13 12:30:00,117.81,117.81,117.56,117.6,350027.0,112.9142,112.9142,112.6746,112.7129,350027.0
2024-05-13 13:00:00,117.59,117.6,117.24,117.34,480007.0,112.7033,112.7129,112.3679,112.4637,480007.0
2024-05-13 13:30:00,117.34,117.37,117.12,117.26,405546.0,112.4637,112.4925,112.2529,112.3871,405546.0
2024-05-13 14:00:00,117.27,117.73,117.26,117.71,535637.0,112.3966,112.8375,112.3871,112.8184,535637.0
2024-05-13 14:30:00,117.71,118.07,117.69,118.06,632973.0,112.8184,113.1634,112.7992,113.1538,632973.0
2024-05-13 15:00:00,118.07,118.13,117.74,117.86,878385.0,113.1634,113.2209,112.8471,112.9621,878385.0
2024-05-13 15:30:00,117.87,117.98,117.74,117.88,1443290.0,112.9717,113.0771,112.8471,112.9813,1443290.0
2024-05-14 09:30:00,116.79,117.18,116.55,117.17,1119599.0,112.8403,113.2171,112.6084,113.2074,1119599.0
2024-05-14 10:00:00,117.18,117.39,116.48,116.73,926554.0,113.2171,113.42,112.5408,112.7823,926554.0
2024-05-14 10:30:00,116.73,117.06,116.53,117.04,771310.0,112.7823,113.1012,112.5891,113.0818,771310.0
2024-05-14 11:00:00,117.03,117.06,116.84,116.9,484875.0,113.0722,113.1012,112.8886,112.9466,484875.0
2024-05-14 11:30:00,116.9,117.29,116.83,117.02,456677.0,112.9466,113.3234,112.8789,113.0625,456677.0
2024-05-14 12:00:00,117.03,117.09,116.75,116.81,414244.0,113.0722,113.1301,112.8016,112.8596,414244.0
2024-05-14 12:30:00,116.81,117.29,116.81,117.23,439988.0,112.8596,113.3234,112.8596,113.2654,439988.0
2024-05-14 13:00:00,117.23,117.27,117.06,117.14,256970.0,113.2654,113.3041,113.1012,113.1785,256970.0
2024-05-14 13:30:00,117.13,117.13,116.92,117.0,315331.0,113.1688,113.1688,112.9659,113.0432,315331.0
2024-05-14 14:00:00,117.0,117.21,116.98,117.18,340768.0,113.0432,113.2461,113.0239,113.2171,340768.0
2024-05-14 14:30:00,117.18,117.46,117.15,117.4,486768.0,113.2171,113.4876,113.1881,113.4297,486768.0
2024-05-14 15:00:00,117.4,117.54,117.28,117.49,563399.0,113.4297,113.5649,113.3137,113.5166,563399.0
2024-05-14 15:30:00,117.48,117.74,117.36,117.62,1359441.0,113.507,113.7582,113.391,113.6422,1359441.0
2024-05-15 09:30:00,117.61,117.79,116.26,116.47,1425552.0,113.6326,113.8065,112.3282,112.5311,1425552.0
2024-05-15 10:00:00,116.46,116.75,116.08,116.32,1524252.0,112.5215,112.8016,112.1543,112.3862,1524252.0
2024-05-15 10:30:00,116.3,117.3,116.3,117.26,1265622.0,112.3669,113.333,112.3669,113.2944,1265622.0
2024-05-15 11:00:00,117.26,118.02,117.06,117.89,919189.0,113.2944,114.0287,113.1012,113.9031,919189.0
2024-05-15 11:30:00,117.88,118.09,117.8,118.06,595526.0,113.8934,114.0963,113.8161,114.0673,595526.0
2024-05-15 12:00:00,118.07,118.33,118.0,118.07,629933.0,114.077,114.3282,114.0094,114.077,629933.0
2024-05-15 12:30:00,118.06,118.53,117.98,118.49,519830.0,114.0673,114.5215,113.9901,114.4828,519830.0
2024-05-15 13:00:00,118.49,118.7,118.4,118.68,500164.0,114.4828,114.6857,114.3958,114.6664,500164.0
2024-05-15 13:30:00,118.65,118.66,118.1,118.2,508866.0,114.6374,114.6471,114.106,114.2026,508866.0
2024-05-15 14:00:00,118.2,118.41,118.15,118.27,516012.0,114.2026,114.4055,114.1543,114.2702,516012.0
2024-05-15 14:30:00,118.26,118.31,118.16,118.3,568569.0,114.2606,114.3089,114.164,114.2992,568569.0
2024-05-15 15:00:00,118.29,118.29,118.06,118.15,775288.0,114.2896,114.2896,114.0673,114.1543,775288.0
2024-05-15 15:30:00,118.14,118.84,118.07,118.62,2156346.0,114.1446,114.821,114.077,114.6084,2156346.0
2024-05-16 09:30:00,118.54,119.22,118.32,118.47,991447.0,114.5311,115.1881,114.3186,114.4635,991447.0
2024-05-16 10:00:00,118.47,119.3,118.41,118.87,931189.0,114.4635,115.2654,114.4055,114.85,931189.0
2024-05-16 10:30:00,118.88,119.24,118.87,119.23,543802.0,114.8596,115.2074,114.85,115.1978,543802.0
2024-05-16 11:00:00,119.23,119.29,118.83,118.89,527054.0,115.1978,115.2557,114.8113,114.8693,527054.0
2024-05-16 11:30:00,118.89,118.96,118.61,118.79,495999.0,114.8693,114.9369,114.5987,114.7727,495999.0
2024-05-16 12:00:00,118.79,118.83,118.4,118.45,400273.0,114.7727,114.8113,114.3958,114.4442,400273.0
2024-05-16 12:30:00,118.45,118.46,118.08,118.11,384473.0,114.4442,114.4538,114.0867,114.1157,384473.0
2024-05-16 13:00:00,118.12,118.21,117.96,117.99,447429.0,114.1253,114.2123,113.9707,113.9997,447429.0
2024-05-16 13:30:00,117.98,118.08,117.8,117.87,335903.0,113.9901,114.0867,113.8161,113.8838,335903.0
2024-05-16 14:00:00,117.88,118.0,117.54,117.78,468889.0,113.8934,114.0094,113.5649,113.7968,468889.0
2024-05-16 14:30:00,117.78,117.91,117.69,117.91,427976.0,113.7968,113.9224,113.7099,113.9224,427976.0
2024-05-16 15:00:00,117.91,118.1,117.9,117.96,486907.0,113.9224,114.106,113.9128,113.9707,486907.0
2024-05-16 15:30:00,117.97,118.13,117.74,117.9,1829468.0,113.9804,114.135,113.7582,113.9128,1829468.0
2024-05-17 09:30:00,118.3,118.61,117.96,118.57,1116122.0,114.2992,114.5987,113.9707,114.5601,1116122.0
2024-05-17 10:00:00,118.57,118.85,118.47,118.66,560951.0,114.5601,114.8306,114.4635,114.6471,560951.0
2024-05-17 10:30:00,118.66,118.74,118.45,118.72,445836.0,114.6471,114.7243,114.4442,114.705,445836.0
2024-05-17 11:00:00,118.72,118.92,118.7,118.81,504596.0,114.705,114.8983,114.6857,114.792,504596.0
2024-05-17 11:30:00,118.8,119.04,118.72,118.93,450230.0,114.7823,115.0142,114.705,114.9079,450230.0
2024-05-17 12:00:00,118.92,119.07,118.88,118.95,373798.0,114.8983,115.0432,114.8596,114.9272,373798.0
2024-05-17 12:30:00,118.95,119.13,118.93,119.09,358836.0,114.9272,115.1012,114.9079,115.0625,358836.0
2024-05-17 13:00:00,119.09,119.33,119.08,119.24,448543.0,115.0625,115.2944,115.0529,115.2074,448543.0
2024-05-17 13:30:00,119.25,119.39,119.15,119.26,442609.0,115.2171,115.3524,115.1205,115.2268,442609.0
2024-05-17 14:00:00,119.26,119.58,119.21,119.58,486781.0,115.2268,115.5359,115.1785,115.5359,486781.0
2024-05-17 14:30:00,119.58,119.82,119.52,119.81,532378.0,115.5359,115.7678,115.478,115.7582,532378.0
2024-05-17 15:00:00,119.81,119.81,119.6,119.68,524078.0,115.7582,115.7582,115.5553,115.6326,524078.0
2024-05-17 15:30:00,119.68,119.83,119.56,119.67,1473487.0,115.6326,115.7775,115.5166,115.6229,1473487.0
2024-05-20 09:30:00,119.73,119.89,119.05,119.41,800603.0,115.6809,115.8355,115.0239,115.3717,800603.0
2024-05-20 10:00:00,119.41,119.78,119.28,119.53,517335.0,115.3717,115.7292,115.2461,115.4876,517335.0
2024-05-20 10:30:00,119.52,119.62,119.24,119.59,425371.0,115.478,115.5746,115.2074,115.5456,425371.0
2024-05-20 11:00:00,119.58,119.61,119.21,119.33,352270.0,115.5359,115.5649,115.1785,115.2944,352270.0
2024-05-20 11:30:00,119.33,119.38,119.12,119.33,311355.0,115.2944,115.3427,115.0915,115.2944,311355.0
2024-05-20 12:00:00,119.32,119.38,118.94,119.02,340838.0,115.2847,115.3427,114.9176,114.9949,340838.0
2024-05-20 12:30:00,119.02,119.07,118.74,118.92,261043.0,114.9949,115.0432,114.7243,114.8983,261043.0
2024-05-20 13:00:00,118.93,118.99,118.68,118.69,274660.0,114.9079,114.9659,114.6664,114.676,274660.0
2024-05-20 13:30:00,118.69,118.92,118.57,118.85,260714.0,114.676,114.8983,114.5601,114.8306,260714.0
2024-05-20 14:00:00,118.86,119.07,118.75,119.05,327461.0,114.8403,115.0432,114.734,115.0239,327461.0
2024-05-20 14:30:00,119.04,119.09,118.77,118.79,281884.0,115.0142,115.0625,114.7533,114.7727,281884.0
2024-05-20 15:00:00,118.78,118.8,118.62,118.63,338064.0,114.763,114.7823,114.6084,114.6181,338064.0
2024-05-20 15:30:00,118.63,118.85,118.55,118.7,1438654.0,114.6181,114.8306,114.5408,114.6857,1438654.0
2024-05-21 09:30:00,118.4,119.29,118.34,118.89,844988.0,114.3958,115.2557,114.3379,114.8693,844988.0
2024-05-21 10:00:00,118.88,119.3,118.68,119.28,611310.0,114.8596,115.2654,114.6664,115.2461,611310.0
2024-05-21 10:30:00,119.28,119.45,119.01,119.04,418738.0,115.2461,115.4103,114.9852,115.0142,418738.0
2024-05-21 11:00:00,119.03,119.08,118.76,118.77,421747.0,115.0045,115.0529,114.7437,114.7533,421747.0
2024-05-21 11:30:00,118.77,118.87,118.02,118.03,480908.0,114.7533,114.85,114.0287,114.0384,480908.0
2024-05-21 12:00:00,118.02,118.14,117.89,118.1,432305.0,114.0287,114.1446,113.9031,114.106,432305.0
2024-05-21 12:30:00,118.1,118.26,118.1,118.19,278668.0,114.106,114.2606,114.106,114.1929,278668.0
2024-05-21 13:00:00,118.18,118.67,118.14,118.27,327100.0,114.1833,114.6567,114.1446,114.2702,327100.0
2024-05-21 13:30:00,118.26,118.46,118.14,118.37,291740.0,114.2606,114.4538,114.1446,114.3669,291740.0
2024-05-21 14:00:00,118.35,118.46,118.15,118.3,367424.0,114.3475,114.4538,114.1543,114.2992,367424.0
2024-05-21 14:30:00,118.31,118.67,117.91,117.96,412610.0,114.3089,114.6567,113.9224,113.9707,412610.0
2024-05-21 15:00:00,117.96,118.33,117.93,118.32,405146.0,113.9707,114.3282,113.9417,114.3186,405146.0
2024-05-21 15:30:00,118.32,118.67,117.78,117.87,1557190.0,114.3186,114.6567,113.7968,113.8838,1557190.0
2024-05-22 09:30:00,117.46,117.46,115.96,116.1,1310572.0,113.4876,113.4876,112.0384,112.1736,1310572.0
2024-05-22 10:00:00,116.12,116.24,115.41,115.63,1098568.0,112.193,112.3089,111.507,111.7195,1098568.0
2024-05-22 10:30:00,115.64,116.18,115.64,116.15,806369.0,111.7292,112.2509,111.7292,112.2219,806369.0
2024-05-22 11:00:00,116.16,116.3,115.63,115.83,624163.0,112.2316,112.3669,111.7195,111.9128,624163.0
2024-05-22 11:30:00,115.83,115.98,115.49,115.61,649518.0,111.9128,112.0577,111.5843,111.7002,649518.0
2024-05-22 12:00:00,115.61,116.09,115.57,116.08,499537.0,111.7002,112.164,111.6616,112.1543,499537.0
2024-05-22 12:30:00,116.08,116.3,116.03,116.19,330113.0,112.1543,112.3669,112.106,112.2606,330113.0
2024-05-22 13:00:00,116.19,116.44,115.82,115.83,479273.0,112.2606,112.5021,111.9031,111.9128,479273.0
2024-05-22 13:30:00,115.84,116.04,115.76,115.86,476877.0,111.9224,112.1157,111.8451,111.9417,476877.0
2024-05-22 14:00:00,115.86,115.9,115.35,115.36,604681.0,111.9417,111.9804,111.449,111.4587,604681.0
2024-05-22 14:30:00,115.37,115.39,114.96,115.06,654149.0,111.4683,111.4876,111.0722,111.1688,654149.0
2024-05-22 15:00:00,115.06,115.39,115.04,115.39,485355.0,111.1688,111.4876,111.1495,111.4876,485355.0
2024-05-22 15:30:00,115.38,115.57,115.21,115.44,1417434.0,111.478,111.6616,111.3137,111.536,1417434.0
2024-05-23 09:30:00,115.6,116.35,115.2,115.71,1103202.0,111.6905,112.4152,111.3041,111.7968,1103202.0
2024-05-23 10:00:00,115.71,115.84,115.25,115.49,518794.0,111.7968,111.9224,111.3524,111.5843,518794.0
2024-05-23 10:30:00,115.48,115.5,114.72,114.89,793801.0,111.5746,111.5939,110.8403,111.0046,793801.0
2024-05-23 11:00:00,114.89,115.06,114.68,114.86,477331.0,111.0046,111.1688,110.8017,110.9756,477331.0
2024-05-23 11:30:00,114.85,115.04,114.68,114.97,347952.0,110.9659,111.1495,110.8017,111.0818,347952.0
2024-05-23 12:00:00,114.96,115.14,114.78,115.1,356512.0,111.0722,111.2461,110.8983,111.2074,356512.0
2024-05-23 12:30:00,115.09,115.12,114.61,114.64,352498.0,111.1978,111.2268,110.734,110.763,352498.0
2024-05-23 13:00:00,114.63,117.51,114.13,114.31,608812.0,110.7533,113.5359,110.2703,110.4442,608812.0
2024-05-23 13:30:00,114.3,114.31,113.94,114.03,465398.0,110.4345,110.4442,110.0867,110.1736,465398.0
2024-05-23 14:00:00,114.04,114.07,113.54,113.69,576320.0,110.1833,110.2123,109.7002,109.8451,576320.0
2024-05-23 14:30:00,113.69,113.9,113.6,113.83,442980.0,109.8451,110.048,109.7582,109.9804,442980.0
2024-05-23 15:00:00,113.82,113.88,113.69,113.85,488709.0,109.9707,110.0287,109.8451,109.9997,488709.0
2024-05-23 15:30:00,113.86,113.94,113.36,113.57,2285825.0,110.0094,110.0867,109.5263,109.7292,2285825.0
2024-05-24 09:30:00,114.84,115.08,114.21,114.24,1095185.0,110.9562,111.1881,110.3475,110.3765,1095185.0
2024-05-24 10:00:00,114.25,114.66,114.2,114.27,552017.0,110.3862,110.7823,110.3379,110.4055,552017.0
2024-05-24 10:30:00,114.26,114.3,113.63,113.66,715868.0,110.3959,110.4345,109.7872,109.8161,715868.0
2024-05-24 11:00:00,113.66,113.96,113.56,113.73,374859.0,109.8161,110.106,109.7195,109.8838,374859.0
2024-05-24 11:30:00,113.73,113.87,113.46,113.61,476848.0,109.8838,110.019,109.6229,109.7678,476848.0
2024-05-24 12:00:00,113.6,113.84,113.59,113.71,348831.0,109.7582,109.9901,109.7485,109.8645,348831.0
2024-05-24 12:30:00,113.72,113.73,113.37,113.38,330299.0,109.8741,109.8838,109.536,109.5456,330299.0
2024-05-24 13:00:00,113.38,113.41,113.22,113.24,346745.0,109.5456,109.5746,109.391,109.4104,346745.0
2024-05-24 13:30:00,113.24,113.27,113.13,113.23,354784.0,109.4104,109.4393,109.3041,109.4007,354784.0
2024-05-24 14:00:00,113.23,113.3,113.03,113.06,410696.0,109.4007,109.4683,109.2075,109.2364,410696.0
2024-05-24 14:30:00,113.06,113.37,113.05,113.25,386112.0,109.2364,109.536,109.2268,109.42,386112.0
2024-05-24 15:00:00,113.24,113.32,113.13,113.17,516048.0,109.4104,109.4876,109.3041,109.3427,516048.0
2024-05-24 15:30:00,113.16,113.51,113.14,113.43,1156273.0,109.3331,109.6712,109.3137,109.5939,1156273.0
2024-05-28 09:30:00,113.52,114.54,113.49,113.64,1315884.0,109.6809,110.6664,109.6519,109.7968,1315884.0
2024-05-28 10:00:00,113.65,113.79,113.07,113.77,883148.0,109.8065,109.9418,109.2461,109.9224,883148.0
2024-05-28 10:30:00,113.75,114.32,113.68,114.09,680596.0,109.9031,110.4538,109.8355,110.2316,680596.0
2024-05-28 11:00:00,114.09,114.53,113.96,114.5,553855.0,110.2316,110.6567,110.106,110.6277,553855.0
2024-05-28 11:30:00,114.5,114.78,114.39,114.7,611397.0,110.6277,110.8983,110.5215,110.821,611397.0
2024-05-28 12:00:00,114.71,114.75,114.15,114.36,594577.0,110.8306,110.8693,110.2896,110.4925,594577.0
2024-05-28 12:30:00,114.36,114.61,114.33,114.47,303934.0,110.4925,110.734,110.4635,110.5988,303934.0
2024-05-28 13:00:00,114.47,114.51,114.31,114.32,286421.0,110.5988,110.6374,110.4442,110.4538,286421.0
2024-05-28 13:30:00,114.32,114.39,114.17,114.21,362193.0,110.4538,110.5215,110.3089,110.3475,362193.0
2024-05-28 14:00:00,114.21,114.46,114.09,114.38,437239.0,110.3475,110.5891,110.2316,110.5118,437239.0
2024-05-28 14:30:00,114.38,114.58,114.29,114.58,379598.0,110.5118,110.705,110.4248,110.705,379598.0
2024-05-28 15:00:00,114.58,114.9,114.54,114.77,629461.0,110.705,111.0142,110.6664,110.8886,629461.0
2024-05-28 15:30:00,114.77,115.11,114.67,114.89,1745552.0,110.8886,111.2171,110.792,111.0046,1745552.0
2024-05-29 09:30:00,114.53,114.55,113.58,113.84,823748.0,110.6567,110.676,109.7389,109.9901,823748.0
2024-05-29 10:00:00,113.85,114.28,113.61,113.81,576276.0,109.9997,110.4152,109.7678,109.9611,576276.0
2024-05-29 10:30:00,113.8,113.95,113.53,113.72,449260.0,109.9514,110.0963,109.6905,109.8741,449260.0
2024-05-29 11:00:00,113.71,113.74,113.33,113.34,454945.0,109.8645,109.8934,109.4973,109.507,454945.0
2024-05-29 11:30:00,113.35,113.48,113.09,113.23,375969.0,109.5166,109.6422,109.2654,109.4007,375969.0
2024-05-29 12:00:00,113.22,113.36,113.06,113.17,397762.0,109.391,109.5263,109.2364,109.3427,397762.0
2024-05-29 12:30:00,113.18,113.33,112.91,112.96,675523.0,109.3524,109.4973,109.0915,109.1398,675523.0
2024-05-29 13:00:00,112.96,113.21,112.89,113.14,440185.0,109.1398,109.3814,109.0722,109.3137,440185.0
2024-05-29 13:30:00,113.15,113.16,112.81,112.95,365830.0,109.3234,109.3331,108.9949,109.1302,365830.0
2024-05-29 14:00:00,112.95,113.25,112.91,113.23,557404.0,109.1302,109.42,109.0915,109.4007,557404.0
2024-05-29 14:30:00,113.22,113.44,113.19,113.33,578737.0,109.391,109.6036,109.362,109.4973,578737.0
2024-05-29 15:00:00,113.34,113.52,113.31,113.34,650185.0,109.507,109.6809,109.478,109.507,650185.0
2024-05-29 15:30:00,113.34,113.77,113.28,113.69,1648439.0,109.507,109.9224,109.449,109.8451,1648439.0
2024-05-30 09:30:00,113.27,113.95,112.95,113.59,1446108.0,109.4393,110.0963,109.1302,109.7485,1446108.0
2024-05-30 10:00:00,113.59,113.85,113.34,113.69,887203.0,109.7485,109.9997,109.507,109.8451,887203.0
2024-05-30 10:30:00,113.68,113.86,113.42,113.79,561286.0,109.8355,110.0094,109.5843,109.9418,561286.0
2024-05-30 11:00:00,113.79,113.98,113.55,113.83,490272.0,109.9418,110.1253,109.7099,109.9804,490272.0
2024-05-30 11:30:00,113.83,113.96,113.53,113.6,520228.0,109.9804,110.106,109.6905,109.7582,520228.0
2024-05-30 12:00:00,113.59,113.78,113.48,113.55,447334.0,109.7485,109.9321,109.6422,109.7099,447334.0
2024-05-30 12:30:00,113.55,113.9,113.54,113.88,481990.0,109.7099,110.048,109.7002,110.0287,481990.0
2024-05-30 13:00:00,113.89,113.96,113.6,113.64,465531.0,110.0384,110.106,109.7582,109.7968,465531.0
2024-05-30 13:30:00,113.64,113.91,113.56,113.78,434799.0,109.7968,110.0577,109.7195,109.9321,434799.0
2024-05-30 14:00:00,113.78,113.93,113.66,113.73,344323.0,109.9321,110.077,109.8161,109.8838,344323.0
2024-05-30 14:30:00,113.73,114.08,113.71,114.0,513020.0,109.8838,110.2219,109.8645,110.1447,513020.0
2024-05-30 15:00:00,114.01,114.13,113.9,113.93,498014.0,110.1543,110.2703,110.048,110.077,498014.0
2024-05-30 15:30:00,113.93,114.04,113.61,113.99,1412565.0,110.077,110.1833,109.7678,110.135,1412565.0
2024-05-31 09:30:00,114.12,115.07,113.99,114.84,865133.0,110.2606,111.1785,110.135,110.9562,865133.0
2024-05-31 10:00:00,114.85,115.2,114.73,115.17,957467.0,110.9659,111.3041,110.85,111.2751,957467.0
2024-05-31 10:30:00,115.16,115.23,114.89,114.92,529054.0,111.2654,111.3331,111.0046,111.0335,529054.0
2024-05-31 11:00:00,114.92,114.96,114.39,114.5,516523.0,111.0335,111.0722,110.5215,110.6277,516523.0
2024-05-31 11:30:00,114.49,115.05,114.39,114.97,691652.0,110.6181,111.1591,110.5215,111.0818,691652.0
2024-05-31 12:00:00,114.97,115.71,114.93,115.68,745689.0,111.0818,111.7968,111.0432,111.7678,745689.0
2024-05-31 12:30:00,115.66,115.94,115.51,115.94,952708.0,111.7485,112.019,111.6036,112.019,952708.0
2024-05-31 13:00:00,115.95,116.47,115.71,116.41,982477.0,112.0287,112.5311,111.7968,112.4731,982477.0
2024-05-31 13:30:00,116.42,116.78,116.38,116.52,1027886.0,112.4828,112.8306,112.4442,112.5794,1027886.0
2024-05-31 14:00:00,116.53,116.81,116.46,116.64,1004789.0,112.5891,112.8596,112.5215,112.6954,1004789.0
2024-05-31 14:30:00,116.64,116.89,116.49,116.84,827322.0,112.6954,112.9369,112.5504,112.8886,827322.0
2024-05-31 15:00:00,116.84,116.87,116.54,116.56,1028282.0,112.8886,112.9176,112.5988,112.6181,1028282.0
2024-05-31 15:30:00,116.56,117.49,116.29,117.32,3885207.0,112.6181,113.5166,112.3572,113.3524,3885207.0
2024-06-03 09:30:00,116.3,116.36,115.29,115.51,2023887.0,112.3669,112.4248,111.391,111.6036,2023887.0
2024-06-03 10:00:00,115.54,115.68,115.07,115.33,925836.0,111.6326,111.7678,111.1785,111.4297,925836.0
2024-06-03 10:30:00,115.33,115.76,114.99,115.48,624035.0,111.4297,111.8451,111.1012,111.5746,624035.0
2024-06-03 11:00:00,115.48,115.68,115.05,115.22,567824.0,111.5746,111.7678,111.1591,111.3234,567824.0
2024-06-03 11:30:00,115.21,115.3,114.57,114.62,547790.0,111.3137,111.4007,110.6954,110.7437,547790.0
2024-06-03 12:00:00,114.63,114.75,114.26,114.62,658982.0,110.7533,110.8693,110.3959,110.7437,658982.0
2024-06-03 12:30:00,114.62,114.62,114.0,114.09,695893.0,110.7437,110.7437,110.1447,110.2316,695893.0
2024-06-03 13:00:00,114.08,114.18,113.88,113.95,562724.0,110.2219,110.3186,110.0287,110.0963,562724.0
2024-06-03 13:30:00,113.95,114.19,113.76,114.07,709788.0,110.0963,110.3282,109.9128,110.2123,709788.0
2024-06-03 14:00:00,114.07,114.19,113.93,114.14,572677.0,110.2123,110.3282,110.077,110.2799,572677.0
2024-06-03 14:30:00,114.16,114.52,114.06,114.48,645238.0,110.2992,110.6471,110.2026,110.6084,645238.0
2024-06-03 15:00:00,114.48,114.66,114.29,114.3,649111.0,110.6084,110.7823,110.4248,110.4345,649111.0
2024-06-03 15:30:00,114.31,114.5,113.96,114.49,1522656.0,110.4442,110.6277,110.106,110.6181,1522656.0
2024-06-04 09:30:00,113.0,113.09,110.92,111.27,2182012.0,109.1785,109.2654,107.1688,107.507,2182012.0
2024-06-04 10:00:00,111.28,111.9,111.11,111.81,1625370.0,107.5166,108.1157,107.3524,108.0287,1625370.0
2024-06-04 10:30:00,111.8,111.95,111.42,111.62,770823.0,108.0191,108.164,107.6519,107.8451,770823.0
2024-06-04 11:00:00,111.64,112.33,111.58,112.29,784134.0,107.8645,108.5311,107.8065,108.4925,784134.0
2024-06-04 11:30:00,112.3,112.35,111.38,111.46,926910.0,108.5021,108.5505,107.6133,107.6906,926910.0
2024-06-04 12:00:00,111.47,112.14,111.38,112.12,613616.0,107.7002,108.3476,107.6133,108.3282,613616.0
2024-06-04 12:30:00,112.13,112.13,111.85,111.87,491434.0,108.3379,108.3379,108.0674,108.0867,491434.0
2024-06-04 13:00:00,111.88,112.3,111.7,112.3,709519.0,108.0963,108.5021,107.9224,108.5021,709519.0
2024-06-04 13:30:00,112.29,112.45,112.12,112.43,571604.0,108.4925,108.6471,108.3282,108.6277,571604.0
2024-06-04 14:00:00,112.43,112.59,112.25,112.34,578440.0,108.6277,108.7823,108.4538,108.5408,578440.0
2024-06-04 14:30:00,112.33,112.34,111.79,111.8,402471.0,108.5311,108.5408,108.0094,108.0191,402471.0
2024-06-04 15:00:00,111.8,112.23,111.46,112.22,854940.0,108.0191,108.4345,107.6906,108.4248,854940.0
2024-06-04 15:30:00,112.22,112.83,112.06,112.66,1885271.0,108.4248,109.0142,108.2703,108.85,1885271.0
2024-06-05 09:30:00,112.89,112.89,111.9,112.27,1129151.0,109.0722,109.0722,108.1157,108.4732,1129151.0
2024-06-05 10:00:00,112.27,112.27,111.73,111.97,752468.0,108.4732,108.4732,107.9514,108.1833,752468.0
2024-06-05 10:30:00,111.97,112.28,111.57,111.58,657586.0,108.1833,108.4828,107.7968,107.8065,657586.0
2024-06-05 11:00:00,111.57,111.88,111.48,111.82,520944.0,107.7968,108.0963,107.7099,108.0384,520944.0
2024-06-05 11:30:00,111.85,112.06,111.82,111.95,483956.0,108.0674,108.2703,108.0384,108.164,483956.0
2024-06-05 12:00:00,111.95,112.31,111.94,112.24,366750.0,108.164,108.5118,108.1543,108.4442,366750.0
2024-06-05 12:30:00,112.24,112.55,112.23,112.41,416606.0,108.4442,108.7437,108.4345,108.6084,416606.0
2024-06-05 13:00:00,112.42,112.42,112.21,112.38,268913.0,108.6181,108.6181,108.4152,108.5794,268913.0
2024-06-05 13:30:00,112.37,112.42,112.2,112.36,280387.0,108.5698,108.6181,108.4055,108.5601,280387.0
2024-06-05 14:00:00,112.37,112.64,112.34,112.6,388026.0,108.5698,108.8306,108.5408,108.792,388026.0
2024-06-05 14:30:00,112.6,113.09,112.58,113.04,798147.0,108.792,109.2654,108.7727,109.2171,798147.0
2024-06-05 15:00:00,113.04,113.19,112.98,112.98,915491.0,109.2171,109.362,109.1591,109.1591,915491.0
2024-06-05 15:30:00,112.98,113.17,112.67,113.09,1719959.0,109.1591,109.3427,108.8596,109.2654,1719959.0
2024-06-06 09:30:00,112.75,113.63,112.11,113.58,1436697.0,108.9369,109.7872,108.3186,109.7389,1436697.0
2024-06-06 10:00:00,113.59,113.62,113.03,113.07,551021.0,109.7485,109.7775,109.2075,109.2461,551021.0
2024-06-06 10:30:00,113.08,113.29,112.82,113.24,555389.0,109.2558,109.4587,109.0046,109.4104,555389.0
2024-06-06 11:00:00,113.25,113.84,113.21,113.8,643762.0,109.42,109.9901,109.3814,109.9514,643762.0
2024-06-06 11:30:00,113.79,113.85,113.38,113.73,498725.0,109.9418,109.9997,109.5456,109.8838,498725.0
2024-06-06 12:00:00,113.74,113.81,113.37,113.39,408743.0,109.8934,109.9611,109.536,109.5553,408743.0
2024-06-06 12:30:00,113.39,113.39,113.01,113.25,425263.0,109.5553,109.5553,109.1881,109.42,425263.0
2024-06-06 13:00:00,113.24,113.57,113.21,113.48,399591.0,109.4104,109.7292,109.3814,109.6422,399591.0
2024-06-06 13:30:00,113.48,113.6,113.39,113.57,422380.0,109.6422,109.7582,109.5553,109.7292,422380.0
2024-06-06 14:00:00,113.58,113.58,113.18,113.45,557336.0,109.7389,109.7389,109.3524,109.6133,557336.0
2024-06-06 14:30:00,113.43,113.92,113.34,113.88,440196.0,109.5939,110.0674,109.507,110.0287,440196.0
2024-06-06 15:00:00,113.89,114.02,113.8,114.0,673805.0,110.0384,110.164,109.9514,110.1447,673805.0
2024-06-06 15:30:00,113.99,114.04,113.8,113.98,1028644.0,110.135,110.1833,109.9514,110.1253,1028644.0
2024-06-07 09:30:00,113.79,113.9,112.67,113.59,1209408.0,109.9418,110.048,108.8596,109.7485,1209408.0
2024-06-07 10:00:00,113.59,114.58,113.49,114.44,718479.0,109.7485,110.705,109.6519,110.5698,718479.0
2024-06-07 10:30:00,114.45,114.9,114.31,114.68,1136360.0,110.5794,111.0142,110.4442,110.8017,1136360.0
2024-06-07 11:00:00,114.66,114.67,113.58,113.61,717700.0,110.7823,110.792,109.7389,109.7678,717700.0
2024-06-07 11:30:00,113.61,113.72,113.32,113.36,419558.0,109.7678,109.8741,109.4876,109.5263,419558.0
2024-06-07 12:00:00,113.36,113.64,113.16,113.64,401148.0,109.5263,109.7968,109.3331,109.7968,401148.0
2024-06-07 12:30:00,113.65,113.76,113.56,113.73,335782.0,109.8065,109.9128,109.7195,109.8838,335782.0
2024-06-07 13:00:00,113.74,114.09,113.64,113.97,254834.0,109.8934,110.2316,109.7968,110.1157,254834.0
2024-06-07 13:30:00,113.96,113.97,113.65,113.73,260638.0,110.106,110.1157,109.8065,109.8838,260638.0
2024-06-07 14:00:00,113.73,113.73,113.32,113.58,262006.0,109.8838,109.8838,109.4876,109.7389,262006.0
2024-06-07 14:30:00,113.57,113.65,113.43,113.46,263831.0,109.7292,109.8065,109.5939,109.6229,263831.0
2024-06-07 15:00:00,113.45,113.49,113.23,113.33,457187.0,109.6133,109.6519,109.4007,109.4973,457187.0
2024-06-07 15:30:00,113.33,113.4,112.68,112.75,1301824.0,109.4973,109.5649,108.8693,108.9369,1301824.0
2024-06-10 09:30:00,113.06,113.65,112.86,113.65,1582473.0,109.2364,109.8065,109.0432,109.8065,1582473.0
2024-06-10 10:00:00,113.65,113.8,113.35,113.57,682085.0,109.8065,109.9514,109.5166,109.7292,682085.0
2024-06-10 10:30:00,113.56,114.03,113.5,113.52,782573.0,109.7195,110.1736,109.6616,109.6809,782573.0
2024-06-10 11:00:00,113.53,113.93,113.32,113.89,544130.0,109.6905,110.077,109.4876,110.0384,544130.0
2024-06-10 11:30:00,113.9,114.2,113.88,114.2,382830.0,110.048,110.3379,110.0287,110.3379,382830.0
2024-06-10 12:00:00,114.21,114.22,113.46,113.52,441085.0,110.3475,110.3572,109.6229,109.6809,441085.0
2024-06-10 12:30:00,113.52,113.62,113.3,113.38,332710.0,109.6809,109.7775,109.4683,109.5456,332710.0
2024-06-10 13:00:00,113.38,113.38,113.12,113.25,402438.0,109.5456,109.5456,109.2944,109.42,402438.0
2024-06-10 13:30:00,113.25,113.59,113.24,113.5,361153.0,109.42,109.7485,109.4104,109.6616,361153.0
2024-06-10 14:00:00,113.5,113.57,113.17,113.27,407976.0,109.6616,109.7292,109.3427,109.4393,407976.0
2024-06-10 14:30:00,113.27,113.49,113.27,113.4,406895.0,109.4393,109.6519,109.4393,109.5649,406895.0
2024-06-10 15:00:00,113.4,113.41,113.08,113.12,493702.0,109.5649,109.5746,109.2558,109.2944,493702.0
2024-06-10 15:30:00,113.12,113.12,112.7,113.1,1529530.0,109.2944,109.2944,108.8886,109.2751,1529530.0
2024-06-11 09:30:00,112.49,112.49,111.31,112.03,1065454.0,108.6857,108.6857,107.5456,108.2413,1065454.0
2024-06-11 10:00:00,112.03,112.49,111.66,112.28,793656.0,108.2413,108.6857,107.8838,108.4828,793656.0
2024-06-11 10:30:00,112.27,112.46,111.85,111.89,530720.0,108.4732,108.6567,108.0674,108.106,530720.0
2024-06-11 11:00:00,111.89,112.31,111.89,112.15,390205.0,108.106,108.5118,108.106,108.3572,390205.0
2024-06-11 11:30:00,112.17,112.68,112.15,112.37,472672.0,108.3765,108.8693,108.3572,108.5698,472672.0
2024-06-11 12:00:00,112.38,112.38,111.89,111.89,342599.0,108.5794,108.5794,108.106,108.106,342599.0
2024-06-11 12:30:00,111.9,112.28,111.86,112.22,281268.0,108.1157,108.4828,108.077,108.4248,281268.0
2024-06-11 13:00:00,112.21,112.26,111.76,111.84,319727.0,108.4152,108.4635,107.9804,108.0577,319727.0
2024-06-11 13:30:00,111.83,112.12,111.79,112.09,258079.0,108.048,108.3282,108.0094,108.2992,258079.0
2024-06-11 14:00:00,112.09,112.32,112.07,112.18,282437.0,108.2992,108.5215,108.2799,108.3862,282437.0
2024-06-11 14:30:00,112.18,112.22,111.96,112.0,313610.0,108.3862,108.4248,108.1736,108.2123,313610.0
2024-06-11 15:00:00,112.0,112.16,111.76,111.78,501578.0,108.2123,108.3669,107.9804,107.9997,501578.0
2024-06-11 15:30:00,111.77,112.19,111.74,112.18,1003428.0,107.9901,108.3959,107.9611,108.3862,1003428.0
2024-06-12 09:30:00,113.3,113.3,111.93,112.21,1208981.0,109.4683,109.4683,108.1447,108.4152,1208981.0
2024-06-12 10:00:00,112.21,112.63,111.84,112.62,733635.0,108.4152,108.821,108.0577,108.8113,733635.0
2024-06-12 10:30:00,112.61,112.61,111.21,111.27,1021298.0,108.8017,108.8017,107.449,107.507,1021298.0
2024-06-12 11:00:00,111.28,111.29,110.92,111.15,767060.0,107.5166,107.5263,107.1688,107.391,767060.0
2024-06-12 11:30:00,111.14,111.15,110.86,111.14,499608.0,107.3814,107.391,107.1108,107.3814,499608.0
2024-06-12 12:00:00,111.13,111.38,111.09,111.19,351938.0,107.3717,107.6133,107.3331,107.4297,351938.0
2024-06-12 12:30:00,111.2,111.45,111.17,111.34,288936.0,107.4393,107.6809,107.4104,107.5746,288936.0
2024-06-12 13:00:00,111.34,111.38,110.98,111.02,380965.0,107.5746,107.6133,107.2268,107.2654,380965.0
2024-06-12 13:30:00,111.02,111.14,110.76,110.76,391705.0,107.2654,107.3814,107.0142,107.0142,391705.0
2024-06-12 14:00:00,110.76,111.19,110.54,111.18,591450.0,107.0142,107.4297,106.8017,107.42,591450.0
2024-06-12 14:30:00,111.18,111.33,110.66,110.89,525242.0,107.42,107.5649,106.9176,107.1398,525242.0
2024-06-12 15:00:00,110.89,111.06,110.54,110.6,523271.0,107.1398,107.3041,106.8017,106.8596,523271.0
2024-06-12 15:30:00,110.61,111.23,110.6,110.93,1288170.0,106.8693,107.4683,106.8596,107.1785,1288170.0
2024-06-13 09:30:00,110.84,110.86,109.72,110.02,1164495.0,107.0915,107.1108,106.0094,106.2992,1164495.0
2024-06-13 10:00:00,110.0,110.48,109.87,110.19,645025.0,106.2799,106.7437,106.1543,106.4635,645025.0
2024-06-13 10:30:00,110.19,110.53,110.0,110.44,524145.0,106.4635,106.792,106.2799,106.705,524145.0
2024-06-13 11:00:00,110.44,110.44,110.11,110.3,433977.0,106.705,106.705,106.3862,106.5698,433977.0
2024-06-13 11:30:00,110.31,110.39,109.85,110.07,442843.0,106.5794,106.6567,106.135,106.3476,442843.0
2024-06-13 12:00:00,110.05,110.26,109.83,110.17,335954.0,106.3282,106.5311,106.1157,106.4442,335954.0
2024-06-13 12:30:00,110.15,110.33,110.07,110.08,292765.0,106.4249,106.5988,106.3476,106.3572,292765.0
2024-06-13 13:00:00,110.07,110.44,110.03,110.4,299225.0,106.3476,106.705,106.3089,106.6664,299225.0
2024-06-13 13:30:00,110.41,110.77,110.33,110.72,368268.0,106.6761,107.0239,106.5988,106.9756,368268.0
2024-06-13 14:00:00,110.72,110.72,110.46,110.48,442502.0,106.9756,106.9756,106.7244,106.7437,442502.0
2024-06-13 14:30:00,110.48,110.56,110.2,110.31,459435.0,106.7437,106.821,106.4732,106.5794,459435.0
2024-06-13 15:00:00,110.31,110.46,110.16,110.27,380829.0,106.5794,106.7244,106.4345,106.5408,380829.0
2024-06-13 15:30:00,110.26,110.4,110.0,110.01,988558.0,106.5311,106.6664,106.2799,106.2896,988558.0
2024-06-14 09:30:00,110.02,110.21,109.27,109.39,989164.0,106.2992,106.4828,105.5746,105.6906,989164.0
2024-06-14 10:00:00,109.38,109.39,108.64,108.72,1043205.0,105.6809,105.6906,104.9659,105.0432,1043205.0
2024-06-14 10:30:00,108.72,109.13,108.59,108.92,813788.0,105.0432,105.4393,104.9176,105.2364,813788.0
2024-06-14 11:00:00,108.92,109.05,108.69,108.99,520076.0,105.2364,105.3621,105.0142,105.3041,520076.0
2024-06-14 11:30:00,108.99,109.15,108.83,109.02,380002.0,105.3041,105.4587,105.1495,105.3331,380002.0
2024-06-14 12:00:00,109.02,109.22,108.92,109.03,329355.0,105.3331,105.5263,105.2364,105.3427,329355.0
2024-06-14 12:30:00,109.03,109.2,108.99,109.09,279421.0,105.3427,105.507,105.3041,105.4007,279421.0
2024-06-14 13:00:00,109.09,109.29,108.88,108.91,376282.0,105.4007,105.5939,105.1978,105.2268,376282.0
2024-06-14 13:30:00,108.91,109.04,108.77,108.79,399356.0,105.2268,105.3524,105.0915,105.1108,399356.0
2024-06-14 14:00:00,108.8,109.01,108.7,108.84,379693.0,105.1205,105.3234,105.0239,105.1592,379693.0
2024-06-14 14:30:00,108.84,108.95,108.76,108.81,458248.0,105.1592,105.2654,105.0819,105.1302,458248.0
2024-06-14 15:00:00,108.81,108.93,108.8,108.9,438185.0,105.1302,105.2461,105.1205,105.2171,438185.0
2024-06-14 15:30:00,108.9,109.16,108.83,109.13,1306873.0,105.2171,105.4683,105.1495,105.4393,1306873.0
2024-06-17 09:30:00,109.17,109.46,108.57,108.87,1136918.0,105.478,105.7582,104.8983,105.1881,1136918.0
2024-06-17 10:00:00,108.88,108.93,108.52,108.82,778753.0,105.1978,105.2461,104.85,105.1398,778753.0
2024-06-17 10:30:00,108.81,109.12,108.71,108.98,545774.0,105.1302,105.4297,105.0336,105.2944,545774.0
2024-06-17 11:00:00,108.99,109.19,108.77,109.12,543336.0,105.3041,105.4973,105.0915,105.4297,543336.0
2024-06-17 11:30:00,109.13,109.29,108.93,109.13,429778.0,105.4393,105.5939,105.2461,105.4393,429778.0
2024-06-17 12:00:00,109.13,109.37,109.07,109.3,458877.0,105.4393,105.6712,105.3814,105.6036,458877.0
2024-06-17 12:30:00,109.32,109.34,109.13,109.27,411704.0,105.6229,105.6422,105.4393,105.5746,411704.0
2024-06-17 13:00:00,109.28,109.45,109.2,109.2,529727.0,105.5843,105.7485,105.507,105.507,529727.0
2024-06-17 13:30:00,109.2,109.38,108.92,109.05,575070.0,105.507,105.6809,105.2364,105.3621,575070.0
2024-06-17 14:00:00,109.06,109.25,108.97,109.17,705403.0,105.3717,105.5553,105.2848,105.478,705403.0
2024-06-17 14:30:00,109.16,109.3,108.8,108.91,876515.0,105.4683,105.6036,105.1205,105.2268,876515.0
2024-06-17 15:00:00,108.91,109.04,108.6,108.9,1682323.0,105.2268,105.3524,104.9273,105.2171,1682323.0
2024-06-17 15:30:00,108.9,108.98,108.18,108.37,3861338.0,105.2171,105.2944,104.5215,104.7051,3861338.0
2024-06-18 09:30:00,109.03,110.72,109.0,110.57,1922539.0,105.3427,106.9756,105.3137,106.8306,1922539.0
2024-06-18 10:00:00,110.57,110.66,110.17,110.21,1057388.0,106.8306,106.9176,106.4442,106.4828,1057388.0
2024-06-18 10:30:00,110.22,110.24,109.71,109.82,762612.0,106.4925,106.5118,105.9997,106.106,762612.0
2024-06-18 11:00:00,109.81,109.86,109.55,109.67,693385.0,106.0964,106.1447,105.8451,105.9611,693385.0
2024-06-18 11:30:00,109.66,109.87,109.5,109.52,721834.0,105.9514,106.1543,105.7968,105.8162,721834.0
2024-06-18 12:00:00,109.52,109.55,108.95,108.99,717210.0,105.8162,105.8451,105.2654,105.3041,717210.0
2024-06-18 12:30:00,108.98,109.18,108.8,108.98,586033.0,105.2944,105.4877,105.1205,105.2944,586033.0
2024-06-18 13:00:00,108.98,109.33,108.85,109.17,495571.0,105.2944,105.6326,105.1688,105.478,495571.0
2024-06-18 13:30:00,109.16,109.31,109.06,109.1,352878.0,105.4683,105.6133,105.3717,105.4104,352878.0
2024-06-18 14:00:00,109.11,109.19,108.83,109.02,647168.0,105.42,105.4973,105.1495,105.3331,647168.0
2024-06-18 14:30:00,109.02,109.61,109.01,109.44,784849.0,105.3331,105.9031,105.3234,105.7389,784849.0
2024-06-18 15:00:00,109.43,109.43,108.96,109.17,564034.0,105.7292,105.7292,105.2751,105.478,564034.0
2024-06-18 15:30:00,109.16,109.44,109.07,109.41,1439179.0,105.4683,105.7389,105.3814,105.7099,1439179.0
2024-06-20 09:30:00,109.91,110.84,109.59,110.82,1351601.0,106.193,107.0915,105.8838,107.0722,1351601.0
2024-06-20 10:00:00,110.84,111.55,110.76,111.32,1411436.0,107.0915,107.7775,107.0142,107.5553,1411436.0
2024-06-20 10:30:00,111.31,111.49,111.04,111.16,921252.0,107.5456,107.7195,107.2848,107.4007,921252.0
2024-06-20 11:00:00,111.16,111.85,111.16,111.66,960805.0,107.4007,108.0674,107.4007,107.8838,960805.0
2024-06-20 11:30:00,111.67,111.78,111.48,111.6,766379.0,107.8934,107.9997,107.7099,107.8258,766379.0
2024-06-20 12:00:00,111.6,111.96,111.4,111.95,557863.0,107.8258,108.1736,107.6326,108.164,557863.0
2024-06-20 12:30:00,111.95,112.37,111.9,112.32,708300.0,108.164,108.5698,108.1157,108.5215,708300.0
2024-06-20 13:00:00,112.32,112.62,112.17,112.29,440894.0,108.5215,108.8113,108.3765,108.4925,440894.0
2024-06-20 13:30:00,112.29,112.5,112.2,112.25,408639.0,108.4925,108.6954,108.4055,108.4538,408639.0
2024-06-20 14:00:00,112.25,112.27,111.98,112.12,399925.0,108.4538,108.4732,108.193,108.3282,399925.0
2024-06-20 14:30:00,112.12,112.37,111.97,112.34,399053.0,108.3282,108.5698,108.1833,108.5408,399053.0
2024-06-20 15:00:00,112.34,112.4,112.05,112.25,536905.0,108.5408,108.5988,108.2606,108.4538,536905.0
2024-06-20 15:30:00,112.25,112.25,111.59,111.75,1791710.0,108.4538,108.4538,107.8162,107.9707,1791710.0
2024-06-21 09:30:00,111.9,112.4,111.63,112.16,4793419.0,108.1157,108.5988,107.8548,108.3669,4793419.0
2024-06-21 10:00:00,112.17,112.66,112.14,112.42,597762.0,108.3765,108.85,108.3476,108.6181,597762.0
2024-06-21 10:30:00,112.42,112.7,112.3,112.42,762863.0,108.6181,108.8886,108.5021,108.6181,762863.0
2024-06-21 11:00:00,112.42,112.45,111.88,112.07,462443.0,108.6181,108.6471,108.0963,108.2799,462443.0
2024-06-21 11:30:00,112.07,112.19,111.65,111.73,312953.0,108.2799,108.3959,107.8741,107.9514,312953.0
2024-06-21 12:00:00,111.73,111.8,111.49,111.73,309944.0,107.9514,108.0191,107.7195,107.9514,309944.0
2024-06-21 12:30:00,111.73,112.03,111.73,111.8,416553.0,107.9514,108.2413,107.9514,108.0191,416553.0
2024-06-21 13:00:00,111.8,111.91,111.73,111.8,275174.0,108.0191,108.1253,107.9514,108.0191,275174.0
2024-06-21 13:30:00,111.81,111.81,111.59,111.72,268720.0,108.0287,108.0287,107.8162,107.9418,268720.0
2024-06-21 14:00:00,111.72,111.9,111.65,111.84,294947.0,107.9418,108.1157,107.8741,108.0577,294947.0
2024-06-21 14:30:00,111.83,111.83,111.45,111.52,468751.0,108.048,108.048,107.6809,107.7485,468751.0
2024-06-21 15:00:00,111.52,111.63,111.25,111.27,709223.0,107.7485,107.8548,107.4877,107.507,709223.0
2024-06-21 15:30:00,111.27,111.38,110.77,110.88,3029749.0,107.507,107.6133,107.0239,107.1302,3029749.0
2024-06-24 09:30:00,111.64,112.81,111.64,112.75,1240690.0,107.8645,108.9949,107.8645,108.9369,1240690.0
2024-06-24 10:00:00,112.76,112.97,112.49,112.96,774846.0,108.9466,109.1495,108.6857,109.1398,774846.0
2024-06-24 10:30:00,112.95,113.22,112.82,112.9,670970.0,109.1302,109.391,109.0046,109.0819,670970.0
2024-06-24 11:00:00,112.89,113.64,112.86,113.52,510383.0,109.0722,109.7968,109.0432,109.6809,510383.0
2024-06-24 11:30:00,113.53,113.7,113.35,113.61,375337.0,109.6905,109.8548,109.5166,109.7678,375337.0
2024-06-24 12:00:00,113.6,113.89,113.58,113.87,490716.0,109.7582,110.0384,109.7389,110.019,490716.0
2024-06-24 12:30:00,113.87,114.12,113.75,114.03,495518.0,110.019,110.2606,109.9031,110.1736,495518.0
2024-06-24 13:00:00,114.03,114.03,113.71,113.79,394774.0,110.1736,110.1736,109.8645,109.9418,394774.0
2024-06-24 13:30:00,113.79,113.86,113.72,113.83,379848.0,109.9418,110.0094,109.8741,109.9804,379848.0
2024-06-24 14:00:00,113.83,114.07,113.74,113.97,337647.0,109.9804,110.2123,109.8934,110.1157,337647.0
2024-06-24 14:30:00,113.96,114.24,113.91,114.18,374033.0,110.106,110.3765,110.0577,110.3186,374033.0
2024-06-24 15:00:00,114.17,114.31,114.04,114.31,438899.0,110.3089,110.4442,110.1833,110.4442,438899.0
2024-06-24 15:30:00,114.31,114.53,113.98,114.04,1582826.0,110.4442,110.6567,110.1253,110.1833,1582826.0
2024-06-25 09:30:00,114.11,114.19,113.45,113.9,1286383.0,110.2509,110.3282,109.6133,110.048,1286383.0
2024-06-25 10:00:00,113.87,114.55,113.84,114.37,546144.0,110.019,110.676,109.9901,110.5021,546144.0
2024-06-25 10:30:00,114.37,114.52,114.13,114.47,491526.0,110.5021,110.6471,110.2703,110.5988,491526.0
2024-06-25 11:00:00,114.48,114.48,114.04,114.04,520926.0,110.6084,110.6084,110.1833,110.1833,520926.0
2024-06-25 11:30:00,114.04,114.04,113.6,113.65,432016.0,110.1833,110.1833,109.7582,109.8065,432016.0
2024-06-25 12:00:00,113.65,113.96,113.57,113.83,335271.0,109.8065,110.106,109.7292,109.9804,335271.0
2024-06-25 12:30:00,113.83,114.0,113.61,113.98,286706.0,109.9804,110.1447,109.7678,110.1253,286706.0
2024-06-25 13:00:00,113.98,114.04,113.74,113.87,470592.0,110.1253,110.1833,109.8934,110.019,470592.0
2024-06-25 13:30:00,113.87,114.12,113.83,114.04,376543.0,110.019,110.2606,109.9804,110.1833,376543.0
2024-06-25 14:00:00,114.05,114.15,113.91,114.14,306003.0,110.193,110.2896,110.0577,110.2799,306003.0
2024-06-25 14:30:00,114.14,114.16,113.95,113.98,270536.0,110.2799,110.2992,110.0963,110.1253,270536.0
2024-06-25 15:00:00,113.98,114.21,113.86,114.2,533503.0,110.1253,110.3475,110.0094,110.3379,533503.0
2024-06-25 15:30:00,114.18,114.44,114.11,114.36,1232036.0,110.3186,110.5698,110.2509,110.4925,1232036.0
2024-06-26 09:30:00,114.39,114.39,113.57,113.95,1007210.0,110.5215,110.5215,109.7292,110.0963,1007210.0
2024-06-26 10:00:00,113.94,114.11,113.58,114.06,518052.0,110.0867,110.2509,109.7389,110.2026,518052.0
2024-06-26 10:30:00,114.06,114.06,113.14,113.58,709216.0,110.2026,110.2026,109.3137,109.7389,709216.0
2024-06-26 11:00:00,113.59,113.91,113.49,113.75,575687.0,109.7485,110.0577,109.6519,109.9031,575687.0
2024-06-26 11:30:00,113.76,113.78,113.59,113.72,576556.0,109.9128,109.9321,109.7485,109.8741,576556.0
2024-06-26 12:00:00,113.71,113.98,113.69,113.88,418757.0,109.8645,110.1253,109.8451,110.0287,418757.0
2024-06-26 12:30:00,113.88,114.17,113.85,114.14,357534.0,110.0287,110.3089,109.9997,110.2799,357534.0
2024-06-26 13:00:00,114.13,114.43,114.04,114.39,404231.0,110.2703,110.5601,110.1833,110.5215,404231.0
2024-06-26 13:30:00,114.4,114.63,114.35,114.43,440461.0,110.5311,110.7533,110.4828,110.5601,440461.0
2024-06-26 14:00:00,114.43,114.54,114.33,114.42,352917.0,110.5601,110.6664,110.4635,110.5504,352917.0
2024-06-26 14:30:00,114.41,114.73,114.41,114.69,494798.0,110.5408,110.85,110.5408,110.8113,494798.0
2024-06-26 15:00:00,114.69,114.82,114.5,114.53,676809.0,110.8113,110.9369,110.6277,110.6567,676809.0
2024-06-26 15:30:00,114.53,114.63,114.37,114.41,1654827.0,110.6567,110.7533,110.5021,110.5408,1654827.0
2024-06-27 09:30:00,114.99,114.99,114.34,114.52,741117.0,111.1012,111.1012,110.4732,110.6471,741117.0
2024-06-27 10:00:00,114.52,114.53,114.13,114.19,1162598.0,110.6471,110.6567,110.2703,110.3282,1162598.0
2024-06-27 10:30:00,114.19,114.52,114.16,114.36,714681.0,110.3282,110.6471,110.2992,110.4925,714681.0
2024-06-27 11:00:00,114.37,114.44,114.11,114.36,742275.0,110.5021,110.5698,110.2509,110.4925,742275.0
2024-06-27 11:30:00,114.37,114.47,114.15,114.27,395263.0,110.5021,110.5988,110.2896,110.4055,395263.0
2024-06-27 12:00:00,114.28,114.38,114.22,114.33,344146.0,110.4152,110.5118,110.3572,110.4635,344146.0
2024-06-27 12:30:00,114.33,114.4,114.23,114.37,561069.0,110.4635,110.5311,110.3669,110.5021,561069.0
2024-06-27 13:00:00,114.37,114.49,114.28,114.46,488298.0,110.5021,110.6181,110.4152,110.5891,488298.0
2024-06-27 13:30:00,114.46,114.54,114.39,114.5,329651.0,110.5891,110.6664,110.5215,110.6277,329651.0
2024-06-27 14:00:00,114.5,114.5,114.18,114.25,433621.0,110.6277,110.6277,110.3186,110.3862,433621.0
2024-06-27 14:30:00,114.25,114.44,114.18,114.38,280908.0,110.3862,110.5698,110.3186,110.5118,280908.0
2024-06-27 15:00:00,114.39,114.56,114.32,114.52,447075.0,110.5215,110.6857,110.4538,110.6471,447075.0
2024-06-27 15:30:00,114.53,114.96,114.52,114.92,1298071.0,110.6567,111.0722,110.6471,111.0335,1298071.0
2024-06-28 09:30:00,115.86,116.54,115.58,115.58,1328387.0,111.9417,112.5988,111.6712,111.6712,1328387.0
2024-06-28 10:00:00,115.58,115.7,114.97,115.41,724640.0,111.6712,111.7872,111.0818,111.507,724640.0
2024-06-28 10:30:00,115.41,115.56,115.13,115.55,576051.0,111.507,111.6519,111.2364,111.6422,576051.0
2024-06-28 11:00:00,115.56,115.66,115.32,115.64,394690.0,111.6519,111.7485,111.42,111.7292,394690.0
2024-06-28 11:30:00,115.64,115.71,115.36,115.49,537218.0,111.7292,111.7968,111.4587,111.5843,537218.0
2024-06-28 12:00:00,115.48,115.98,115.42,115.66,464331.0,111.5746,112.0577,111.5166,111.7485,464331.0
2024-06-28 12:30:00,115.66,115.78,115.52,115.59,341482.0,111.7485,111.8645,111.6132,111.6809,341482.0
2024-06-28 13:00:00,115.59,115.76,115.25,115.26,317419.0,111.6809,111.8451,111.3524,111.362,317419.0
2024-06-28 13:30:00,115.26,115.3,115.08,115.12,694515.0,111.362,111.4007,111.1881,111.2268,694515.0
2024-06-28 14:00:00,115.11,115.29,114.92,114.95,549806.0,111.2171,111.391,111.0335,111.0625,549806.0
2024-06-28 14:30:00,114.95,115.02,114.77,115.01,518589.0,111.0625,111.1302,110.8886,111.1205,518589.0
2024-06-28 15:00:00,115.01,115.2,114.82,115.04,775112.0,111.1205,111.3041,110.9369,111.1495,775112.0
2024-06-28 15:30:00,115.04,115.16,114.67,115.11,2251553.0,111.1495,111.2654,110.792,111.2171,2251553.0
2024-07-01 09:30:00,115.7,116.74,115.49,116.3,1015515.0,111.7872,112.792,111.5843,112.3669,1015515.0
2024-07-01 10:00:00,116.3,116.38,115.11,115.15,815548.0,112.3669,112.4442,111.2171,111.2558,815548.0
2024-07-01 10:30:00,115.16,115.18,114.85,115.09,523807.0,111.2654,111.2847,110.9659,111.1978,523807.0
2024-07-01 11:00:00,115.09,115.36,114.92,115.33,465540.0,111.1978,111.4587,111.0335,111.4297,465540.0
2024-07-01 11:30:00,115.33,115.61,115.32,115.49,357501.0,111.4297,111.7002,111.42,111.5843,357501.0
2024-07-01 12:00:00,115.48,115.54,115.28,115.49,374935.0,111.5746,111.6326,111.3814,111.5843,374935.0
2024-07-01 12:30:00,115.48,115.71,115.36,115.47,303734.0,111.5746,111.7968,111.4587,111.5649,303734.0
2024-07-01 13:00:00,115.46,115.56,115.36,115.41,317253.0,111.5553,111.6519,111.4587,111.507,317253.0
2024-07-01 13:30:00,115.41,115.67,115.39,115.48,331890.0,111.507,111.7582,111.4876,111.5746,331890.0
2024-07-01 14:00:00,115.48,115.49,114.96,115.01,501974.0,111.5746,111.5843,111.0722,111.1205,501974.0
2024-07-01 14:30:00,115.01,115.07,114.76,114.83,464135.0,111.1205,111.1785,110.8789,110.9466,464135.0
2024-07-01 15:00:00,114.83,114.94,114.59,114.65,560117.0,110.9466,111.0529,110.7147,110.7727,560117.0
2024-07-01 15:30:00,114.64,114.96,114.53,114.95,1540691.0,110.763,111.0722,110.6567,111.0625,1540691.0
2024-07-02 09:30:00,115.9,115.94,114.86,115.51,957624.0,111.9804,112.019,110.9756,111.6036,957624.0
2024-07-02 10:00:00,115.52,115.54,114.93,115.29,638658.0,111.6132,111.6326,111.0432,111.391,638658.0
2024-07-02 10:30:00,115.29,115.31,114.6,114.76,746304.0,111.391,111.4103,110.7244,110.8789,746304.0
2024-07-02 11:00:00,114.75,114.83,114.33,114.83,396177.0,110.8693,110.9466,110.4635,110.9466,396177.0
2024-07-02 11:30:00,114.82,115.03,114.21,114.26,489682.0,110.9369,111.1398,110.3475,110.3959,489682.0
2024-07-02 12:00:00,114.26,114.34,113.82,114.23,499874.0,110.3959,110.4732,109.9707,110.3669,499874.0
2024-07-02 12:30:00,114.23,114.37,114.11,114.13,352993.0,110.3669,110.5021,110.2509,110.2703,352993.0
2024-07-02 13:00:00,114.13,114.15,113.62,113.76,457125.0,110.2703,110.2896,109.7775,109.9128,457125.0
2024-07-02 13:30:00,113.75,113.82,113.53,113.6,418553.0,109.9031,109.9707,109.6905,109.7582,418553.0
2024-07-02 14:00:00,113.6,113.89,113.57,113.77,569853.0,109.7582,110.0384,109.7292,109.9224,569853.0
2024-07-02 14:30:00,113.77,113.89,113.52,113.53,436335.0,109.9224,110.0384,109.6809,109.6905,436335.0
2024-07-02 15:00:00,113.53,114.04,113.49,114.03,553760.0,109.6905,110.1833,109.6519,110.1736,553760.0
2024-07-02 15:30:00,114.02,114.25,113.73,114.21,1337397.0,110.164,110.3862,109.8838,110.3475,1337397.0
2024-07-03 09:30:00,114.27,115.14,114.27,114.91,1012033.0,110.4055,111.2461,110.4055,111.0239,1012033.0
2024-07-03 10:00:00,114.94,115.43,114.9,115.28,708647.0,111.0529,111.5263,111.0142,111.3814,708647.0
2024-07-03 10:30:00,115.29,115.66,114.69,114.78,776892.0,111.391,111.7485,110.8113,110.8983,776892.0
2024-07-03 11:00:00,114.78,115.07,114.65,114.67,516613.0,110.8983,111.1785,110.7727,110.792,516613.0
2024-07-03 11:30:00,114.68,115.01,114.62,114.87,424168.0,110.8017,111.1205,110.7437,110.9852,424168.0
2024-07-03 12:00:00,114.87,115.07,114.69,115.01,453920.0,110.9852,111.1785,110.8113,111.1205,453920.0
2024-07-03 12:30:00,115.0,115.09,114.73,114.8,717419.0,111.1108,111.1978,110.85,110.9176,717419.0
2024-07-05 09:30:00,114.61,114.63,113.64,113.84,1162362.0,110.734,110.7533,109.7968,109.9901,1162362.0
2024-07-05 10:00:00,113.84,114.01,113.07,113.15,827160.0,109.9901,110.1543,109.2461,109.3234,827160.0
2024-07-05 10:30:00,113.14,113.73,112.99,113.57,674998.0,109.3137,109.8838,109.1688,109.7292,674998.0
2024-07-05 11:00:00,113.57,113.85,113.4,113.42,406188.0,109.7292,109.9997,109.5649,109.5843,406188.0
2024-07-05 11:30:00,113.41,113.44,113.02,113.12,351409.0,109.5746,109.6036,109.1978,109.2944,351409.0
2024-07-05 12:00:00,113.14,113.17,112.78,112.79,470245.0,109.3137,109.3427,108.9659,108.9756,470245.0
2024-07-05 12:30:00,112.79,113.04,112.68,113.0,416238.0,108.9756,109.2171,108.8693,109.1785,416238.0
2024-07-05 13:00:00,113.01,113.01,112.79,112.99,257615.0,109.1881,109.1881,108.9756,109.1688,257615.0
2024-07-05 13:30:00,112.98,113.27,112.97,113.07,286579.0,109.1591,109.4393,109.1495,109.2461,286579.0
2024-07-05 14:00:00,113.07,113.1,112.89,112.92,347375.0,109.2461,109.2751,109.0722,109.1012,347375.0
2024-07-05 14:30:00,112.93,113.11,112.87,113.01,237927.0,109.1108,109.2847,109.0529,109.1881,237927.0
2024-07-05 15:00:00,113.0,113.09,112.9,112.91,364306.0,109.1785,109.2654,109.0819,109.0915,364306.0
2024-07-05 15:30:00,112.91,113.44,112.89,113.36,1128603.0,109.0915,109.6036,109.0722,109.5263,1128603.0
2024-07-08 09:30:00,112.39,113.39,112.39,113.21,1292131.0,108.5891,109.5553,108.5891,109.3814,1292131.0
2024-07-08 10:00:00,113.22,113.55,112.6,112.71,924956.0,109.391,109.7099,108.792,108.8983,924956.0
2024-07-08 10:30:00,112.72,113.17,112.63,112.93,499134.0,108.9079,109.3427,108.821,109.1108,499134.0
2024-07-08 11:00:00,112.91,112.92,112.17,112.28,487906.0,109.0915,109.1012,108.3765,108.4828,487906.0
2024-07-08 11:30:00,112.28,112.36,111.97,112.02,520325.0,108.4828,108.5601,108.1833,108.2316,520325.0
2024-07-08 12:00:00,112.01,112.1,111.83,112.07,409470.0,108.2219,108.3089,108.048,108.2799,409470.0
2024-07-08 12:30:00,112.07,112.33,112.06,112.09,378902.0,108.2799,108.5311,108.2703,108.2992,378902.0
2024-07-08 13:00:00,112.09,112.1,111.61,111.67,399165.0,108.2992,108.3089,107.8355,107.8934,399165.0
2024-07-08 13:30:00,111.66,111.8,111.42,111.45,445771.0,107.8838,108.0191,107.6519,107.6809,445771.0
2024-07-08 14:00:00,111.46,111.84,111.45,111.68,454529.0,107.6906,108.0577,107.6809,107.9031,454529.0
2024-07-08 14:30:00,111.67,111.78,111.47,111.73,356754.0,107.8934,107.9997,107.7002,107.9514,356754.0
2024-07-08 15:00:00,111.73,111.83,111.64,111.78,443569.0,107.9514,108.048,107.8645,107.9997,443569.0
2024-07-08 15:30:00,111.78,112.27,111.71,112.19,1483386.0,107.9997,108.4732,107.9321,108.3959,1483386.0
2024-07-09 09:30:00,111.11,111.55,110.62,111.48,1248327.0,107.3524,107.7775,106.879,107.7099,1248327.0
2024-07-09 10:00:00,111.48,112.09,111.45,112.09,746293.0,107.7099,108.2992,107.6809,108.2992,746293.0
2024-07-09 10:30:00,112.09,112.51,112.07,112.39,590320.0,108.2992,108.705,108.2799,108.5891,590320.0
2024-07-09 11:00:00,112.39,112.54,111.59,111.64,459233.0,108.5891,108.734,107.8162,107.8645,459233.0
2024-07-09 11:30:00,111.65,111.79,111.42,111.43,509802.0,107.8741,108.0094,107.6519,107.6616,509802.0
2024-07-09 12:00:00,111.43,111.43,111.15,111.32,473176.0,107.6616,107.6616,107.391,107.5553,473176.0
2024-07-09 12:30:00,111.33,111.76,111.26,111.61,295603.0,107.5649,107.9804,107.4973,107.8355,295603.0
2024-07-09 13:00:00,111.61,111.92,111.61,111.64,291663.0,107.8355,108.135,107.8355,107.8645,291663.0
2024-07-09 13:30:00,111.64,111.66,111.36,111.45,284956.0,107.8645,107.8838,107.5939,107.6809,284956.0
2024-07-09 14:00:00,111.45,111.62,111.4,111.51,322134.0,107.6809,107.8451,107.6326,107.7389,322134.0
2024-07-09 14:30:00,111.51,111.73,111.44,111.49,357889.0,107.7389,107.9514,107.6712,107.7195,357889.0
2024-07-09 15:00:00,111.49,111.5,111.22,111.33,465820.0,107.7195,107.7292,107.4587,107.5649,465820.0
2024-07-09 15:30:00,111.33,111.37,110.91,110.98,1263384.0,107.5649,107.6036,107.1592,107.2268,1263384.0
2024-07-10 09:30:00,110.92,111.03,110.42,110.94,934248.0,107.1688,107.2751,106.6857,107.1881,934248.0
2024-07-10 10:00:00,110.93,111.52,110.87,111.39,620979.0,107.1785,107.7485,107.1205,107.6229,620979.0
2024-07-10 10:30:00,111.38,111.61,111.01,111.12,509596.0,107.6133,107.8355,107.2558,107.362,509596.0
2024-07-10 11:00:00,111.13,111.77,111.12,111.73,392220.0,107.3717,107.9901,107.362,107.9514,392220.0
2024-07-10 11:30:00,111.73,111.84,111.59,111.6,372883.0,107.9514,108.0577,107.8162,107.8258,372883.0
2024-07-10 12:00:00,111.6,111.78,111.57,111.63,281465.0,107.8258,107.9997,107.7968,107.8548,281465.0
2024-07-10 12:30:00,111.63,111.63,111.19,111.32,347046.0,107.8548,107.8548,107.4297,107.5553,347046.0
2024-07-10 13:00:00,111.32,111.47,111.18,111.28,258897.0,107.5553,107.7002,107.42,107.5166,258897.0
2024-07-10 13:30:00,111.3,111.33,111.12,111.31,181186.0,107.536,107.5649,107.362,107.5456,181186.0
2024-07-10 14:00:00,111.31,111.32,111.08,111.17,269287.0,107.5456,107.5553,107.3234,107.4104,269287.0
2024-07-10 14:30:00,111.18,111.57,111.16,111.47,355873.0,107.42,107.7968,107.4007,107.7002,355873.0
2024-07-10 15:00:00,111.47,111.59,111.41,111.54,296206.0,107.7002,107.8162,107.6422,107.7678,296206.0
2024-07-10 15:30:00,111.53,111.96,111.46,111.87,838104.0,107.7582,108.1736,107.6906,108.0867,838104.0
2024-07-11 09:30:00,111.43,112.04,110.93,111.64,875580.0,107.6616,108.2509,107.1785,107.8645,875580.0
2024-07-11 10:00:00,111.64,112.53,111.64,112.48,613740.0,107.8645,108.7244,107.8645,108.6761,613740.0
2024-07-11 10:30:00,112.47,113.31,112.44,113.23,737964.0,108.6664,109.478,108.6374,109.4007,737964.0
2024-07-11 11:00:00,113.23,113.32,112.86,112.92,445380.0,109.4007,109.4876,109.0432,109.1012,445380.0
2024-07-11 11:30:00,112.92,112.99,112.58,112.59,705888.0,109.1012,109.1688,108.7727,108.7823,705888.0
2024-07-11 12:00:00,112.6,112.6,112.04,112.19,562167.0,108.792,108.792,108.2509,108.3959,562167.0
2024-07-11 12:30:00,112.19,112.4,111.93,112.39,490976.0,108.3959,108.5988,108.1447,108.5891,490976.0
2024-07-11 13:00:00,112.4,112.78,112.18,112.23,411424.0,108.5988,108.9659,108.3862,108.4345,411424.0
2024-07-11 13:30:00,112.23,112.86,112.12,112.85,281675.0,108.4345,109.0432,108.3282,109.0335,281675.0
2024-07-11 14:00:00,112.85,112.97,112.62,112.75,240809.0,109.0335,109.1495,108.8113,108.9369,240809.0
2024-07-11 14:30:00,112.75,113.12,112.74,113.09,303174.0,108.9369,109.2944,108.9273,109.2654,303174.0
2024-07-11 15:00:00,113.1,113.11,112.81,112.95,484210.0,109.2751,109.2847,108.9949,109.1302,484210.0
2024-07-11 15:30:00,112.95,113.31,112.95,113.19,1358713.0,109.1302,109.478,109.1302,109.362,1358713.0
2024-07-12 09:30:00,113.99,114.15,112.67,112.67,755912.0,110.135,110.2896,108.8596,108.8596,755912.0
2024-07-12 10:00:00,112.69,113.32,112.63,113.25,565575.0,108.879,109.4876,108.821,109.42,565575.0
2024-07-12 10:30:00,113.25,113.29,112.76,112.81,475045.0,109.42,109.4587,108.9466,108.9949,475045.0
2024-07-12 11:00:00,112.82,113.19,112.81,113.11,247893.0,109.0046,109.362,108.9949,109.2847,247893.0
2024-07-12 11:30:00,113.12,113.24,112.86,113.15,301857.0,109.2944,109.4104,109.0432,109.3234,301857.0
2024-07-12 12:00:00,113.17,113.33,112.89,113.23,252373.0,109.3427,109.4973,109.0722,109.4007,252373.0
2024-07-12 12:30:00,113.22,113.4,113.18,113.34,261760.0,109.391,109.5649,109.3524,109.507,261760.0
2024-07-12 13:00:00,113.34,113.38,113.09,113.32,260432.0,109.507,109.5456,109.2654,109.4876,260432.0
2024-07-12 13:30:00,113.32,113.55,113.27,113.44,237325.0,109.4876,109.7099,109.4393,109.6036,237325.0
2024-07-12 14:00:00,113.44,113.45,113.15,113.18,232110.0,109.6036,109.6133,109.3234,109.3524,232110.0
2024-07-12 14:30:00,113.18,113.5,113.17,113.36,269471.0,109.3524,109.6616,109.3427,109.5263,269471.0
2024-07-12 15:00:00,113.34,113.59,113.32,113.57,315466.0,109.507,109.7485,109.4876,109.7292,315466.0
2024-07-12 15:30:00,113.57,113.63,112.99,113.26,1833810.0,109.7292,109.7872,109.1688,109.4297,1833810.0
2024-07-15 09:30:00,114.27,114.48,113.57,114.29,1066329.0,110.4055,110.6084,109.7292,110.4248,1066329.0
2024-07-15 10:00:00,114.29,114.7,114.1,114.49,1017317.0,110.4248,110.821,110.2413,110.6181,1017317.0
2024-07-15 10:30:00,114.5,115.12,114.36,115.11,577131.0,110.6277,111.2268,110.4925,111.2171,577131.0
2024-07-15 11:00:00,115.11,115.53,114.93,115.11,666608.0,111.2171,111.6229,111.0432,111.2171,666608.0
2024-07-15 11:30:00,115.1,116.03,114.99,115.69,844968.0,111.2074,112.106,111.1012,111.7775,844968.0
2024-07-15 12:00:00,115.69,116.07,115.49,115.86,444676.0,111.7775,112.1446,111.5843,111.9417,444676.0
2024-07-15 12:30:00,115.84,115.97,115.6,115.72,437308.0,111.9224,112.048,111.6905,111.8065,437308.0
2024-07-15 13:00:00,115.72,115.75,115.47,115.52,397629.0,111.8065,111.8355,111.5649,111.6132,397629.0
2024-07-15 13:30:00,115.52,115.71,115.34,115.59,359982.0,111.6132,111.7968,111.4393,111.6809,359982.0
2024-07-15 14:00:00,115.58,115.91,115.24,115.86,409840.0,111.6712,111.9901,111.3427,111.9417,409840.0
2024-07-15 14:30:00,115.87,116.08,115.82,115.98,437650.0,111.9514,112.1543,111.9031,112.0577,437650.0
2024-07-15 15:00:00,115.97,116.16,115.61,115.93,449136.0,112.048,112.2316,111.7002,112.0094,449136.0
2024-07-15 15:30:00,115.92,115.96,115.13,115.24,1242541.0,111.9997,112.0384,111.2364,111.3427,1242541.0
2024-07-16 09:30:00,114.35,114.54,113.71,114.53,1169307.0,110.4828,110.6664,109.8645,110.6567,1169307.0
2024-07-16 10:00:00,114.52,115.19,114.45,115.07,735488.0,110.6471,111.2944,110.5794,111.1785,735488.0
2024-07-16 10:30:00,115.08,115.94,115.0,115.92,662253.0,111.1881,112.019,111.1108,111.9997,662253.0
2024-07-16 11:00:00,115.91,115.98,115.63,115.66,633371.0,111.9901,112.0577,111.7195,111.7485,633371.0
2024-07-16 11:30:00,115.66,115.79,115.39,115.6,481961.0,111.7485,111.8741,111.4876,111.6905,481961.0
2024-07-16 12:00:00,115.6,116.11,115.4,115.84,734550.0,111.6905,112.1833,111.4973,111.9224,734550.0
2024-07-16 12:30:00,115.82,115.9,115.54,115.6,428076.0,111.9031,111.9804,111.6326,111.6905,428076.0
2024-07-16 13:00:00,115.6,115.94,115.59,115.71,438627.0,111.6905,112.019,111.6809,111.7968,438627.0
2024-07-16 13:30:00,115.71,116.1,115.7,116.04,351400.0,111.7968,112.1736,111.7872,112.1157,351400.0
2024-07-16 14:00:00,116.04,116.11,115.91,115.94,378474.0,112.1157,112.1833,111.9901,112.019,378474.0
2024-07-16 14:30:00,115.94,116.21,115.81,116.09,319449.0,112.019,112.2799,111.8934,112.164,319449.0
2024-07-16 15:00:00,116.09,116.35,116.02,116.33,411778.0,112.164,112.4152,112.0963,112.3959,411778.0
2024-07-16 15:30:00,116.33,116.33,115.92,116.06,1012047.0,112.3959,112.3959,111.9997,112.135,1012047.0
2024-07-17 09:30:00,116.74,117.81,116.69,117.77,1223861.0,112.792,113.8258,112.7437,113.7872,1223861.0
2024-07-17 10:00:00,117.76,118.18,117.72,118.08,1006229.0,113.7775,114.1833,113.7388,114.0867,1006229.0
2024-07-17 10:30:00,118.08,118.08,116.85,117.26,861112.0,114.0867,114.0867,112.8983,113.2944,861112.0
2024-07-17 11:00:00,117.24,117.43,116.73,117.06,567422.0,113.2751,113.4587,112.7823,113.1012,567422.0
2024-07-17 11:30:00,117.05,117.5,116.55,117.47,513075.0,113.0915,113.5263,112.6084,113.4973,513075.0
2024-07-17 12:00:00,117.48,117.63,117.2,117.47,473090.0,113.507,113.6519,113.2364,113.4973,473090.0
2024-07-17 12:30:00,117.47,117.78,117.21,117.74,457004.0,113.4973,113.7968,113.2461,113.7582,457004.0
2024-07-17 13:00:00,117.75,117.77,117.2,117.41,397553.0,113.7678,113.7872,113.2364,113.4393,397553.0
2024-07-17 13:30:00,117.42,117.48,117.2,117.46,361299.0,113.449,113.507,113.2364,113.4876,361299.0
2024-07-17 14:00:00,117.45,117.87,117.05,117.83,527412.0,113.478,113.8838,113.0915,113.8451,527412.0
2024-07-17 14:30:00,117.83,117.96,117.56,117.6,505062.0,113.8451,113.9707,113.5843,113.6229,505062.0
2024-07-17 15:00:00,117.59,117.84,117.55,117.81,464114.0,113.6132,113.8548,113.5746,113.8258,464114.0
2024-07-17 15:30:00,117.8,117.98,117.5,117.65,1213582.0,113.8161,113.9901,113.5263,113.6712,1213582.0
2024-07-18 09:30:00,117.95,118.75,117.43,118.51,922643.0,113.9611,114.734,113.4587,114.5021,922643.0
2024-07-18 10:00:00,118.49,119.16,118.24,119.11,731056.0,114.4828,115.1301,114.2413,115.0818,731056.0
2024-07-18 10:30:00,119.12,119.22,118.72,119.15,660879.0,115.0915,115.1881,114.705,115.1205,660879.0
2024-07-18 11:00:00,119.14,119.59,119.11,119.45,662228.0,115.1108,115.5456,115.0818,115.4103,662228.0
2024-07-18 11:30:00,119.46,119.79,119.32,119.78,608495.0,115.42,115.7388,115.2847,115.7292,608495.0
2024-07-18 12:00:00,119.77,119.92,119.28,119.63,577512.0,115.7195,115.8644,115.2461,115.5843,577512.0
2024-07-18 12:30:00,119.61,119.72,119.2,119.5,534974.0,115.5649,115.6712,115.1688,115.4586,534974.0
2024-07-18 13:00:00,119.49,119.72,119.39,119.6,458091.0,115.449,115.6712,115.3524,115.5553,458091.0
2024-07-18 13:30:00,119.59,119.8,119.38,119.56,407002.0,115.5456,115.7485,115.3427,115.5166,407002.0
2024-07-18 14:00:00,119.57,119.59,118.6,118.88,550138.0,115.5263,115.5456,114.5891,114.8596,550138.0
2024-07-18 14:30:00,118.86,119.0,118.66,118.84,462305.0,114.8403,114.9756,114.6471,114.821,462305.0
2024-07-18 15:00:00,118.84,119.02,118.39,118.71,513552.0,114.821,114.9949,114.3862,114.6954,513552.0
2024-07-18 15:30:00,118.72,118.9,118.41,118.78,1150376.0,114.705,114.8789,114.4055,114.763,1150376.0
2024-07-19 09:30:00,118.59,118.79,117.81,118.73,1753091.0,114.5794,114.7727,113.8258,114.7147,1753091.0
2024-07-19 10:00:00,118.7,118.88,117.79,117.93,626824.0,114.6857,114.8596,113.8065,113.9417,626824.0
2024-07-19 10:30:00,117.92,118.26,117.47,117.49,583834.0,113.9321,114.2606,113.4973,113.5166,583834.0
2024-07-19 11:00:00,117.48,117.85,117.14,117.15,619935.0,113.507,113.8644,113.1785,113.1881,619935.0
2024-07-19 11:30:00,117.15,117.55,117.05,117.5,513193.0,113.1881,113.5746,113.0915,113.5263,513193.0
2024-07-19 12:00:00,117.49,117.76,117.12,117.23,480564.0,113.5166,113.7775,113.1591,113.2654,480564.0
2024-07-19 12:30:00,117.22,117.32,116.64,116.88,660035.0,113.2558,113.3524,112.6954,112.9273,660035.0
2024-07-19 13:00:00,116.89,117.11,116.63,116.68,496977.0,112.9369,113.1495,112.6857,112.734,496977.0
2024-07-19 13:30:00,116.68,116.94,116.58,116.85,386969.0,112.734,112.9852,112.6374,112.8983,386969.0
2024-07-19 14:00:00,116.85,116.92,116.36,116.44,496400.0,112.8983,112.9659,112.4248,112.5021,496400.0
2024-07-19 14:30:00,116.44,116.57,116.13,116.21,467653.0,112.5021,112.6277,112.2026,112.2799,467653.0
2024-07-19 15:00:00,116.22,116.29,115.99,116.01,480898.0,112.2896,112.3572,112.0674,112.0867,480898.0
2024-07-19 15:30:00,116.01,116.18,115.87,116.09,1695145.0,112.0867,112.2509,111.9514,112.164,1695145.0
2024-07-22 09:30:00,115.18,115.51,114.58,114.69,1170259.0,111.2847,111.6036,110.705,110.8113,1170259.0
2024-07-22 10:00:00,114.69,115.28,114.61,115.02,754604.0,110.8113,111.3814,110.734,111.1302,754604.0
2024-07-22 10:30:00,115.01,115.66,115.0,115.64,430772.0,111.1205,111.7485,111.1108,111.7292,430772.0
2024-07-22 11:00:00,115.67,115.94,115.53,115.68,402610.0,111.7582,112.019,111.6229,111.7678,402610.0
2024-07-22 11:30:00,115.69,115.94,115.45,115.64,313026.0,111.7775,112.019,111.5456,111.7292,313026.0
2024-07-22 12:00:00,115.65,115.7,115.41,115.51,220575.0,111.7388,111.7872,111.507,111.6036,220575.0
2024-07-22 12:30:00,115.51,115.62,115.24,115.54,262774.0,111.6036,111.7099,111.3427,111.6326,262774.0
2024-07-22 13:00:00,115.54,115.94,115.53,115.74,274885.0,111.6326,112.019,111.6229,111.8258,274885.0
2024-07-22 13:30:00,115.75,115.87,115.59,115.72,280588.0,111.8355,111.9514,111.6809,111.8065,280588.0
2024-07-22 14:00:00,115.72,115.72,115.25,115.5,316718.0,111.8065,111.8065,111.3524,111.5939,316718.0
2024-07-22 14:30:00,115.5,115.68,115.41,115.53,252025.0,111.5939,111.7678,111.507,111.6229,252025.0
2024-07-22 15:00:00,115.54,115.65,115.32,115.51,292130.0,111.6326,111.7388,111.42,111.6036,292130.0
2024-07-22 15:30:00,115.54,115.7,115.26,115.27,904905.0,111.6326,111.7872,111.362,111.3717,904905.0
2024-07-23 09:30:00,114.81,115.17,114.45,114.81,799327.0,110.9273,111.2751,110.5794,110.9273,799327.0
2024-07-23 10:00:00,114.8,115.0,114.53,114.65,469558.0,110.9176,111.1108,110.6567,110.7727,469558.0
2024-07-23 10:30:00,114.65,115.07,114.11,114.12,580186.0,110.7727,111.1785,110.2509,110.2606,580186.0
2024-07-23 11:00:00,114.12,114.16,113.42,113.43,659720.0,110.2606,110.2992,109.5843,109.5939,659720.0
2024-07-23 11:30:00,113.43,113.78,113.17,113.28,586821.0,109.5939,109.9321,109.3427,109.449,586821.0
2024-07-23 12:00:00,113.29,113.66,113.19,113.26,364289.0,109.4587,109.8161,109.362,109.4297,364289.0
2024-07-23 12:30:00,113.26,113.59,113.19,113.37,269477.0,109.4297,109.7485,109.362,109.536,269477.0
2024-07-23 13:00:00,113.36,113.69,113.35,113.45,212105.0,109.5263,109.8451,109.5166,109.6133,212105.0
2024-07-23 13:30:00,113.44,113.49,113.28,113.4,212683.0,109.6036,109.6519,109.449,109.5649,212683.0
2024-07-23 14:00:00,113.42,113.58,113.38,113.39,221533.0,109.5843,109.7389,109.5456,109.5553,221533.0
2024-07-23 14:30:00,113.39,113.65,113.37,113.55,243283.0,109.5553,109.8065,109.536,109.7099,243283.0
2024-07-23 15:00:00,113.55,113.72,113.51,113.59,263656.0,109.7099,109.8741,109.6712,109.7485,263656.0
2024-07-23 15:30:00,113.59,113.6,113.3,113.4,905746.0,109.7485,109.7582,109.4683,109.5649,905746.0
2024-07-24 09:30:00,113.77,114.8,113.73,113.97,1089310.0,109.9224,110.9176,109.8838,110.1157,1089310.0
2024-07-24 10:00:00,113.99,114.11,113.06,113.67,652977.0,110.135,110.2509,109.2364,109.8258,652977.0
2024-07-24 10:30:00,113.66,114.76,113.59,114.43,772037.0,109.8161,110.8789,109.7485,110.5601,772037.0
2024-07-24 11:00:00,114.44,114.89,114.15,114.66,534373.0,110.5698,111.0046,110.2896,110.7823,534373.0
2024-07-24 11:30:00,114.66,114.96,114.58,114.89,479960.0,110.7823,111.0722,110.705,111.0046,479960.0
2024-07-24 12:00:00,114.89,115.08,114.77,114.91,434281.0,111.0046,111.1881,110.8886,111.0239,434281.0
2024-07-24 12:30:00,114.91,114.97,114.51,114.7,388944.0,111.0239,111.0818,110.6374,110.821,388944.0
2024-07-24 13:00:00,114.71,115.07,114.65,114.79,315770.0,110.8306,111.1785,110.7727,110.9079,315770.0
2024-07-24 13:30:00,114.79,114.96,114.7,114.85,423296.0,110.9079,111.0722,110.821,110.9659,423296.0
2024-07-24 14:00:00,114.85,115.08,114.78,114.97,346922.0,110.9659,111.1881,110.8983,111.0818,346922.0
2024-07-24 14:30:00,114.96,115.2,114.79,115.15,440501.0,111.0722,111.3041,110.9079,111.2558,440501.0
2024-07-24 15:00:00,115.15,115.15,114.87,114.94,530275.0,111.2558,111.2558,110.9852,111.0529,530275.0
2024-07-24 15:30:00,114.94,115.1,114.43,115.0,1734979.0,111.0529,111.2074,110.5601,111.1108,1734979.0
2024-07-25 09:30:00,115.17,115.31,114.56,115.15,959624.0,111.2751,111.4103,110.6857,111.2558,959624.0
2024-07-25 10:00:00,115.15,116.09,115.12,115.9,895167.0,111.2558,112.164,111.2268,111.9804,895167.0
2024-07-25 10:30:00,115.9,116.0,115.31,115.93,784721.0,111.9804,112.077,111.4103,112.0094,784721.0
2024-07-25 11:00:00,115.94,116.59,115.9,116.35,587105.0,112.019,112.6471,111.9804,112.4152,587105.0
2024-07-25 11:30:00,116.34,116.78,116.29,116.68,461013.0,112.4055,112.8306,112.3572,112.734,461013.0
2024-07-25 12:00:00,116.68,117.11,116.55,116.94,643409.0,112.734,113.1495,112.6084,112.9852,643409.0
2024-07-25 12:30:00,116.92,117.19,116.71,117.18,383774.0,112.9659,113.2268,112.763,113.2171,383774.0
2024-07-25 13:00:00,117.18,117.56,117.16,117.43,492988.0,113.2171,113.5843,113.1978,113.4587,492988.0
2024-07-25 13:30:00,117.42,117.75,117.33,117.41,414326.0,113.449,113.7678,113.362,113.4393,414326.0
2024-07-25 14:00:00,117.4,117.41,116.94,117.18,358532.0,113.4297,113.4393,112.9852,113.2171,358532.0
2024-07-25 14:30:00,117.16,117.37,117.15,117.16,361937.0,113.1978,113.4007,113.1881,113.1978,361937.0
2024-07-25 15:00:00,117.17,118.03,117.16,117.99,706676.0,113.2074,114.0384,113.1978,113.9997,706676.0
2024-07-25 15:30:00,118.0,118.02,117.06,117.45,2099169.0,114.0094,114.0287,113.1012,113.478,2099169.0
2024-07-26 09:30:00,116.77,117.73,116.47,117.51,758925.0,112.821,113.7485,112.5311,113.5359,758925.0
2024-07-26 10:00:00,117.5,117.97,116.67,116.68,671115.0,113.5263,113.9804,112.7244,112.734,671115.0
2024-07-26 10:30:00,116.68,117.46,116.6,117.0,566824.0,112.734,113.4876,112.6567,113.0432,566824.0
2024-07-26 11:00:00,117.0,117.4,116.67,116.94,395829.0,113.0432,113.4297,112.7244,112.9852,395829.0
2024-07-26 11:30:00,116.93,117.6,116.72,117.53,360409.0,112.9756,113.6229,112.7727,113.5553,360409.0
2024-07-26 12:00:00,117.54,117.78,117.52,117.73,301483.0,113.5649,113.7968,113.5456,113.7485,301483.0
2024-07-26 12:30:00,117.73,117.94,117.58,117.87,258359.0,113.7485,113.9514,113.6036,113.8838,258359.0
2024-07-26 13:00:00,117.89,118.03,117.56,117.96,331402.0,113.9031,114.0384,113.5843,113.9707,331402.0
2024-07-26 13:30:00,117.96,117.99,117.45,117.76,299770.0,113.9707,113.9997,113.478,113.7775,299770.0
2024-07-26 14:00:00,117.75,117.95,117.69,117.74,248281.0,113.7678,113.9611,113.7099,113.7582,248281.0
2024-07-26 14:30:00,117.73,117.9,117.44,117.51,400468.0,113.7485,113.9128,113.4683,113.5359,400468.0
2024-07-26 15:00:00,117.5,117.83,117.49,117.59,313878.0,113.5263,113.8451,113.5166,113.6132,313878.0
2024-07-26 15:30:00,117.58,117.58,117.05,117.36,1060920.0,113.6036,113.6036,113.0915,113.391,1060920.0
2024-07-29 09:30:00,117.32,117.39,115.99,116.11,799685.0,113.3524,113.42,112.0674,112.1833,799685.0
2024-07-29 10:00:00,116.11,116.67,116.06,116.12,682271.0,112.1833,112.7244,112.135,112.193,682271.0
2024-07-29 10:30:00,116.11,116.15,115.58,115.76,487228.0,112.1833,112.2219,111.6712,111.8451,487228.0
2024-07-29 11:00:00,115.75,116.18,115.38,116.02,423916.0,111.8355,112.2509,111.478,112.0963,423916.0
2024-07-29 11:30:00,116.03,116.09,115.62,116.09,302670.0,112.106,112.164,111.7099,112.164,302670.0
2024-07-29 12:00:00,116.08,116.14,115.79,115.87,276656.0,112.1543,112.2123,111.8741,111.9514,276656.0
2024-07-29 12:30:00,115.89,116.09,115.58,115.86,230292.0,111.9707,112.164,111.6712,111.9417,230292.0
2024-07-29 13:00:00,115.87,116.17,115.74,115.93,213112.0,111.9514,112.2413,111.8258,112.0094,213112.0
2024-07-29 13:30:00,115.93,116.13,115.84,116.09,228411.0,112.0094,112.2026,111.9224,112.164,228411.0
2024-07-29 14:00:00,116.11,116.3,115.98,116.15,291590.0,112.1833,112.3669,112.0577,112.2219,291590.0
2024-07-29 14:30:00,116.18,116.24,116.0,116.22,193779.0,112.2509,112.3089,112.077,112.2896,193779.0
2024-07-29 15:00:00,116.22,116.3,115.91,116.21,280237.0,112.2896,112.3669,111.9901,112.2799,280237.0
2024-07-29 15:30:00,116.21,116.48,116.08,116.1,888365.0,112.2799,112.5408,112.1543,112.1736,888365.0
2024-07-30 09:30:00,116.36,117.33,116.23,117.07,763981.0,112.4248,113.362,112.2992,113.1108,763981.0
2024-07-30 10:00:00,117.07,117.44,116.76,117.33,648534.0,113.1108,113.4683,112.8113,113.362,648534.0
2024-07-30 10:30:00,117.33,117.59,117.1,117.5,493952.0,113.362,113.6132,113.1398,113.5263,493952.0
2024-07-30 11:00:00,117.5,117.63,117.13,117.13,426896.0,113.5263,113.6519,113.1688,113.1688,426896.0
2024-07-30 11:30:00,117.14,117.36,117.0,117.3,324360.0,113.1785,113.391,113.0432,113.333,324360.0
2024-07-30 12:00:00,117.3,117.77,117.06,117.74,344919.0,113.333,113.7872,113.1012,113.7582,344919.0
2024-07-30 12:30:00,117.75,118.54,117.69,118.43,650557.0,113.7678,114.5311,113.7099,114.4248,650557.0
2024-07-30 13:00:00,118.43,118.56,118.24,118.37,586431.0,114.4248,114.5504,114.2413,114.3669,586431.0
2024-07-30 13:30:00,118.36,118.58,118.18,118.46,350881.0,114.3572,114.5698,114.1833,114.4538,350881.0
2024-07-30 14:00:00,118.46,118.6,118.12,118.14,421239.0,114.4538,114.5891,114.1253,114.1446,421239.0
2024-07-30 14:30:00,118.14,118.29,117.84,117.93,440355.0,114.1446,114.2896,113.8548,113.9417,440355.0
2024-07-30 15:00:00,117.92,118.22,117.9,118.15,539817.0,113.9321,114.2219,113.9128,114.1543,539817.0
2024-07-30 15:30:00,118.15,118.5,117.88,118.18,1217892.0,114.1543,114.4925,113.8934,114.1833,1217892.0
2024-07-31 09:30:00,119.64,119.64,118.83,119.26,1040991.0,115.5939,115.5939,114.8113,115.2268,1040991.0
2024-07-31 10:00:00,119.23,119.76,119.05,119.7,648622.0,115.1978,115.7099,115.0239,115.6519,648622.0
2024-07-31 10:30:00,119.71,119.72,119.06,119.37,669760.0,115.6615,115.6712,115.0335,115.333,669760.0
2024-07-31 11:00:00,119.35,119.51,119.04,119.23,396553.0,115.3137,115.4683,115.0142,115.1978,396553.0
2024-07-31 11:30:00,119.23,119.6,119.15,119.25,375940.0,115.1978,115.5553,115.1205,115.2171,375940.0
2024-07-31 12:00:00,119.24,119.59,119.16,119.43,486546.0,115.2074,115.5456,115.1301,115.391,486546.0
2024-07-31 12:30:00,119.41,119.63,119.24,119.32,364648.0,115.3717,115.5843,115.2074,115.2847,364648.0
2024-07-31 13:00:00,119.32,119.32,118.87,118.98,609637.0,115.2847,115.2847,114.85,114.9562,609637.0
2024-07-31 13:30:00,118.97,119.41,118.87,119.26,399036.0,114.9466,115.3717,114.85,115.2268,399036.0
2024-07-31 14:00:00,119.3,119.46,119.0,119.2,347192.0,115.2654,115.42,114.9756,115.1688,347192.0
2024-07-31 14:30:00,119.2,119.52,119.18,119.37,394919.0,115.1688,115.478,115.1495,115.333,394919.0
2024-07-31 15:00:00,119.36,119.38,118.98,119.19,562089.0,115.3234,115.3427,114.9562,115.1591,562089.0
2024-07-31 15:30:00,119.2,119.63,118.56,118.61,1543925.0,115.1688,115.5843,114.5504,114.5987,1543925.0
2024-08-01 09:30:00,118.35,119.49,118.24,118.86,880183.0,114.3475,115.449,114.2413,114.8403,880183.0
2024-08-01 10:00:00,118.82,118.9,117.56,117.83,1057647.0,114.8016,114.8789,113.5843,113.8451,1057647.0
2024-08-01 10:30:00,117.84,118.0,117.17,117.18,791897.0,113.8548,114.0094,113.2074,113.2171,791897.0
2024-08-01 11:00:00,117.19,117.55,116.74,117.15,666430.0,113.2268,113.5746,112.792,113.1881,666430.0
2024-08-01 11:30:00,117.16,117.41,116.83,117.1,757353.0,113.1978,113.4393,112.8789,113.1398,757353.0
2024-08-01 12:00:00,117.1,117.5,116.88,117.37,618305.0,113.1398,113.5263,112.9273,113.4007,618305.0
2024-08-01 12:30:00,117.37,117.38,116.97,117.24,420195.0,113.4007,113.4103,113.0142,113.2751,420195.0
2024-08-01 13:00:00,117.25,117.3,116.92,116.93,376203.0,113.2847,113.333,112.9659,112.9756,376203.0
2024-08-01 13:30:00,116.92,117.03,116.63,116.71,426778.0,112.9659,113.0722,112.6857,112.763,426778.0
2024-08-01 14:00:00,116.71,116.82,116.36,116.45,536389.0,112.763,112.8693,112.4248,112.5118,536389.0
2024-08-01 14:30:00,116.46,116.86,116.36,116.84,389431.0,112.5215,112.9079,112.4248,112.8886,389431.0
2024-08-01 15:00:00,116.86,117.01,116.56,116.9,562289.0,112.9079,113.0529,112.6181,112.9466,562289.0
2024-08-01 15:30:00,116.91,117.12,116.7,116.9,1322565.0,112.9562,113.1591,112.7533,112.9466,1322565.0
2024-08-02 09:30:00,115.97,118.87,115.94,117.77,2253167.0,112.048,114.85,112.019,113.7872,2253167.0
2024-08-02 10:00:00,117.79,118.67,117.62,117.68,1288955.0,113.8065,114.6567,113.6422,113.7002,1288955.0
2024-08-02 10:30:00,117.65,117.76,115.96,116.07,1273136.0,113.6712,113.7775,112.0384,112.1446,1273136.0
2024-08-02 11:00:00,116.1,116.56,115.55,116.28,1048678.0,112.1736,112.6181,111.6422,112.3475,1048678.0
2024-08-02 11:30:00,116.3,117.02,116.19,116.5,1016090.0,112.3669,113.0625,112.2606,112.5601,1016090.0
2024-08-02 12:00:00,116.5,116.85,116.06,116.27,525117.0,112.5601,112.8983,112.135,112.3379,525117.0
2024-08-02 12:30:00,116.27,116.35,115.89,116.15,619831.0,112.3379,112.4152,111.9707,112.2219,619831.0
2024-08-02 13:00:00,116.14,116.38,115.93,116.12,590772.0,112.2123,112.4442,112.0094,112.193,590772.0
2024-08-02 13:30:00,116.12,116.12,115.42,115.48,445254.0,112.193,112.193,111.5166,111.5746,445254.0
2024-08-02 14:00:00,115.48,116.33,115.42,116.33,514035.0,111.5746,112.3959,111.5166,112.3959,514035.0
2024-08-02 14:30:00,116.33,116.79,115.89,115.98,1089198.0,112.3959,112.8403,111.9707,112.0577,1089198.0
2024-08-02 15:00:00,116.02,116.68,115.79,116.59,762717.0,112.0963,112.734,111.8741,112.6471,762717.0
2024-08-02 15:30:00,116.6,117.06,116.01,116.86,1972847.0,112.6567,113.1012,112.0867,112.9079,1972847.0
2024-08-05 09:30:00,115.54,116.03,114.09,114.64,2189095.0,111.6326,112.106,110.2316,110.763,2189095.0
2024-08-05 10:00:00,114.68,115.4,113.91,113.92,990479.0,110.8017,111.4973,110.0577,110.0674,990479.0
2024-08-05 10:30:00,113.93,114.37,113.41,113.6,791318.0,110.077,110.5021,109.5746,109.7582,791318.0
2024-08-05 11:00:00,113.6,114.3,113.25,113.63,824125.0,109.7582,110.4345,109.42,109.7872,824125.0
2024-08-05 11:30:00,113.63,114.96,113.63,114.93,906252.0,109.7872,111.0722,109.7872,111.0432,906252.0
2024-08-05 12:00:00,114.93,115.61,114.92,115.36,618244.0,111.0432,111.7002,111.0335,111.4587,618244.0
2024-08-05 12:30:00,115.36,115.41,114.71,114.98,474435.0,111.4587,111.507,110.8306,111.0915,474435.0
2024-08-05 13:00:00,114.98,115.45,114.95,115.06,403791.0,111.0915,111.5456,111.0625,111.1688,403791.0
2024-08-05 13:30:00,115.05,115.21,114.87,115.06,473571.0,111.1591,111.3137,110.9852,111.1688,473571.0
2024-08-05 14:00:00,115.08,115.68,114.96,115.44,462717.0,111.1881,111.7678,111.0722,111.536,462717.0
2024-08-05 14:30:00,115.43,115.6,115.25,115.42,516155.0,111.5263,111.6905,111.3524,111.5166,516155.0
2024-08-05 15:00:00,115.43,115.48,114.88,114.98,565230.0,111.5263,111.5746,110.9949,111.0915,565230.0
2024-08-05 15:30:00,114.99,115.01,114.45,114.79,1631909.0,111.1012,111.1205,110.5794,110.9079,1631909.0
2024-08-06 09:30:00,114.45,114.47,113.63,114.14,1219944.0,110.5794,110.5988,109.7872,110.2799,1219944.0
2024-08-06 10:00:00,114.1,114.89,114.02,114.71,954431.0,110.2413,111.0046,110.164,110.8306,954431.0
2024-08-06 10:30:00,114.71,115.61,114.6,115.26,706341.0,110.8306,111.7002,110.7244,111.362,706341.0
2024-08-06 11:00:00,115.24,115.37,114.58,114.7,511874.0,111.3427,111.4683,110.705,110.821,511874.0
2024-08-06 11:30:00,114.7,115.03,114.58,114.91,438834.0,110.821,111.1398,110.705,111.0239,438834.0
2024-08-06 12:00:00,114.92,115.24,114.86,115.01,345033.0,111.0335,111.3427,110.9756,111.1205,345033.0
2024-08-06 12:30:00,115.01,115.12,114.78,114.89,329140.0,111.1205,111.2268,110.8983,111.0046,329140.0
2024-08-06 13:00:00,114.91,115.31,114.79,115.22,352605.0,111.0239,111.4103,110.9079,111.3234,352605.0
2024-08-06 13:30:00,115.25,115.5,115.17,115.34,251034.0,111.3524,111.5939,111.2751,111.4393,251034.0
2024-08-06 14:00:00,115.33,115.41,114.76,115.13,387676.0,111.4297,111.507,110.8789,111.2364,387676.0
2024-08-06 14:30:00,115.14,115.63,115.12,115.14,359730.0,111.2461,111.7195,111.2268,111.2461,359730.0
2024-08-06 15:00:00,115.14,115.27,114.73,115.16,445141.0,111.2461,111.3717,110.85,111.2654,445141.0
2024-08-06 15:30:00,115.16,115.21,114.0,114.04,1506532.0,111.2654,111.3137,110.1447,110.1833,1506532.0
2024-08-07 09:30:00,115.45,117.0,115.26,116.94,888867.0,111.5456,113.0432,111.362,112.9852,888867.0
2024-08-07 10:00:00,116.93,117.05,115.69,115.74,1111339.0,112.9756,113.0915,111.7775,111.8258,1111339.0
2024-08-07 10:30:00,115.75,116.3,115.42,116.29,844831.0,111.8355,112.3669,111.5166,112.3572,844831.0
2024-08-07 11:00:00,116.3,116.68,116.26,116.56,467550.0,112.3669,112.734,112.3282,112.6181,467550.0
2024-08-07 11:30:00,116.57,117.0,116.4,116.9,631123.0,112.6277,113.0432,112.4635,112.9466,631123.0
2024-08-07 12:00:00,116.89,117.04,116.56,116.97,431862.0,112.9369,113.0818,112.6181,113.0142,431862.0
2024-08-07 12:30:00,116.96,117.12,116.19,116.23,309036.0,113.0045,113.1591,112.2606,112.2992,309036.0
2024-08-07 13:00:00,116.21,116.37,115.83,116.17,321014.0,112.2799,112.4345,111.9128,112.2413,321014.0
2024-08-07 13:30:00,116.16,116.64,115.92,116.02,356949.0,112.2316,112.6954,111.9997,112.0963,356949.0
2024-08-07 14:00:00,116.02,116.15,115.63,115.94,432647.0,112.0963,112.2219,111.7195,112.019,432647.0
2024-08-07 14:30:00,115.91,115.99,115.43,115.75,450838.0,111.9901,112.0674,111.5263,111.8355,450838.0
2024-08-07 15:00:00,115.76,116.16,115.75,116.09,399618.0,111.8451,112.2316,111.8355,112.164,399618.0
2024-08-07 15:30:00,116.09,116.32,115.56,115.7,1455471.0,112.164,112.3862,111.6519,111.7872,1455471.0
2024-08-08 09:30:00,116.08,117.18,115.73,117.11,819616.0,112.1543,113.2171,111.8161,113.1495,819616.0
2024-08-08 10:00:00,117.14,117.55,116.96,117.27,590192.0,113.1785,113.5746,113.0045,113.3041,590192.0
2024-08-08 10:30:00,117.27,117.53,117.0,117.27,522689.0,113.3041,113.5553,113.0432,113.3041,522689.0
2024-08-08 11:00:00,117.28,117.41,117.09,117.21,365111.0,113.3137,113.4393,113.1301,113.2461,365111.0
2024-08-08 11:30:00,117.21,117.39,117.03,117.23,410257.0,113.2461,113.42,113.0722,113.2654,410257.0
2024-08-08 12:00:00,117.23,117.6,117.15,117.44,291299.0,113.2654,113.6229,113.1881,113.4683,291299.0
2024-08-08 12:30:00,117.44,117.53,117.02,117.42,267598.0,113.4683,113.5553,113.0625,113.449,267598.0
2024-08-08 13:00:00,117.43,117.75,117.26,117.61,471219.0,113.4587,113.7678,113.2944,113.6326,471219.0
2024-08-08 13:30:00,117.62,117.77,117.47,117.77,265150.0,113.6422,113.7872,113.4973,113.7872,265150.0
2024-08-08 14:00:00,117.75,118.11,117.66,117.75,556348.0,113.7678,114.1157,113.6809,113.7678,556348.0
2024-08-08 14:30:00,117.75,117.81,117.58,117.67,366875.0,113.7678,113.8258,113.6036,113.6905,366875.0
2024-08-08 15:00:00,117.66,117.79,117.55,117.72,383742.0,113.6809,113.8065,113.5746,113.7388,383742.0
2024-08-08 15:30:00,117.72,118.0,117.26,117.89,1509949.0,113.7388,114.0094,113.2944,113.9031,1509949.0
2024-08-09 09:30:00,117.89,118.22,117.36,117.57,1048718.0,113.9031,114.2219,113.391,113.5939,1048718.0
2024-08-09 10:00:00,117.58,118.11,117.57,118.1,528317.0,113.6036,114.1157,113.5939,114.106,528317.0
2024-08-09 10:30:00,118.09,118.61,118.05,118.47,591034.0,114.0963,114.5987,114.0577,114.4635,591034.0
2024-08-09 11:00:00,118.47,118.84,118.41,118.6,348898.0,114.4635,114.821,114.4055,114.5891,348898.0
2024-08-09 11:30:00,118.62,118.86,118.42,118.47,364482.0,114.6084,114.8403,114.4152,114.4635,364482.0
2024-08-09 12:00:00,118.46,118.58,118.25,118.52,381322.0,114.4538,114.5698,114.2509,114.5118,381322.0
2024-08-09 12:30:00,118.52,119.22,118.52,119.16,397083.0,114.5118,115.1881,114.5118,115.1301,397083.0
2024-08-09 13:00:00,119.17,119.3,119.01,119.27,318405.0,115.1398,115.2654,114.9852,115.2364,318405.0
2024-08-09 13:30:00,119.27,119.31,118.85,118.89,321479.0,115.2364,115.2751,114.8306,114.8693,321479.0
2024-08-09 14:00:00,118.9,118.9,118.57,118.7,315762.0,114.8789,114.8789,114.5601,114.6857,315762.0
2024-08-09 14:30:00,118.69,118.8,118.42,118.63,396762.0,114.676,114.7823,114.4152,114.6181,396762.0
2024-08-09 15:00:00,118.63,119.1,118.48,119.01,503684.0,114.6181,115.0722,114.4731,114.9852,503684.0
2024-08-09 15:30:00,119.0,119.15,118.55,118.85,1159807.0,114.9756,115.1205,114.5408,114.8306,1159807.0
2024-08-12 09:30:00,119.55,120.17,118.73,118.75,1539109.0,115.507,116.106,114.7147,114.734,1539109.0
2024-08-12 10:00:00,118.77,119.02,118.49,118.65,936531.0,114.7533,114.9949,114.4828,114.6374,936531.0
2024-08-12 10:30:00,118.65,119.19,118.54,119.11,653227.0,114.6374,115.1591,114.5311,115.0818,653227.0
2024-08-12 11:00:00,119.11,119.19,118.75,118.96,490468.0,115.0818,115.1591,114.734,114.9369,490468.0
2024-08-12 11:30:00,118.97,118.99,118.52,118.79,605761.0,114.9466,114.9659,114.5118,114.7727,605761.0
2024-08-12 12:00:00,118.79,118.85,118.44,118.48,437793.0,114.7727,114.8306,114.4345,114.4731,437793.0
2024-08-12 12:30:00,118.49,118.56,118.18,118.27,463339.0,114.4828,114.5504,114.1833,114.2702,463339.0
2024-08-12 13:00:00,118.27,118.41,118.02,118.32,341749.0,114.2702,114.4055,114.0287,114.3186,341749.0
2024-08-12 13:30:00,118.33,118.71,118.33,118.59,431009.0,114.3282,114.6954,114.3282,114.5794,431009.0
2024-08-12 14:00:00,118.58,118.69,118.41,118.64,333021.0,114.5698,114.676,114.4055,114.6277,333021.0
2024-08-12 14:30:00,118.64,118.73,118.37,118.66,527026.0,114.6277,114.7147,114.3669,114.6471,527026.0
2024-08-12 15:00:00,118.65,118.8,118.6,118.69,348560.0,114.6374,114.7823,114.5891,114.676,348560.0
2024-08-12 15:30:00,118.7,119.03,118.52,119.0,1342705.0,114.6857,115.0045,114.5118,114.9756,1342705.0
2024-08-13 09:30:00,118.28,118.51,117.55,117.88,1104235.0,114.2799,114.5021,113.5746,113.8934,1104235.0
2024-08-13 10:00:00,117.87,118.0,117.64,117.74,617534.0,113.8838,114.0094,113.6615,113.7582,617534.0
2024-08-13 10:30:00,117.74,117.94,117.5,117.82,563507.0,113.7582,113.9514,113.5263,113.8355,563507.0
2024-08-13 11:00:00,117.83,118.03,117.66,117.8,467464.0,113.8451,114.0384,113.6809,113.8161,467464.0
2024-08-13 11:30:00,117.8,118.19,117.77,118.09,298158.0,113.8161,114.1929,113.7872,114.0963,298158.0
2024-08-13 12:00:00,118.1,118.19,117.94,118.07,375993.0,114.106,114.1929,113.9514,114.077,375993.0
2024-08-13 12:30:00,118.07,118.27,117.9,118.21,308767.0,114.077,114.2702,113.9128,114.2123,308767.0
2024-08-13 13:00:00,118.21,118.21,117.82,117.97,299492.0,114.2123,114.2123,113.8355,113.9804,299492.0
2024-08-13 13:30:00,117.95,118.33,117.94,118.18,320105.0,113.9611,114.3282,113.9514,114.1833,320105.0
2024-08-13 14:00:00,118.18,118.32,118.08,118.09,359254.0,114.1833,114.3186,114.0867,114.0963,359254.0
2024-08-13 14:30:00,118.08,118.25,118.05,118.15,273595.0,114.0867,114.2509,114.0577,114.1543,273595.0
2024-08-13 15:00:00,118.14,118.29,117.9,117.98,414993.0,114.1446,114.2896,113.9128,113.9901,414993.0
2024-08-13 15:30:00,117.98,117.99,117.57,117.86,1252255.0,113.9901,113.9997,113.5939,113.8741,1252255.0
2024-08-14 09:30:00,118.1,118.8,117.63,118.77,778057.0,114.106,114.7823,113.6519,114.7533,778057.0
2024-08-14 10:00:00,118.77,118.92,118.32,118.67,699692.0,114.7533,114.8983,114.3186,114.6567,699692.0
2024-08-14 10:30:00,118.67,118.79,118.16,118.18,520100.0,114.6567,114.7727,114.164,114.1833,520100.0
2024-08-14 11:00:00,118.2,118.37,117.82,118.17,542879.0,114.2026,114.3669,113.8355,114.1736,542879.0
2024-08-14 11:30:00,118.15,118.57,118.12,118.5,325031.0,114.1543,114.5601,114.1253,114.4925,325031.0
2024-08-14 12:00:00,118.5,119.1,118.45,118.76,330941.0,114.4925,115.0722,114.4442,114.7437,330941.0
2024-08-14 12:30:00,118.78,119.35,118.77,119.34,341682.0,114.763,115.3137,114.7533,115.3041,341682.0
2024-08-14 13:00:00,119.31,119.32,118.93,119.09,231465.0,115.2751,115.2847,114.9079,115.0625,231465.0
2024-08-14 13:30:00,119.11,119.44,119.07,119.31,497905.0,115.0818,115.4007,115.0432,115.2751,497905.0
2024-08-14 14:00:00,119.32,119.4,119.21,119.38,302572.0,115.2847,115.362,115.1785,115.3427,302572.0
2024-08-14 14:30:00,119.38,119.76,119.35,119.73,463978.0,115.3427,115.7099,115.3137,115.6809,463978.0
2024-08-14 15:00:00,119.73,119.9,119.36,119.42,468220.0,115.6809,115.8451,115.3234,115.3814,468220.0
2024-08-14 15:30:00,119.42,119.44,118.83,118.9,1219849.0,115.3814,115.4007,114.8113,114.8789,1219849.0
2024-08-15 09:30:00,118.25,118.89,118.12,118.46,1050697.0,115.1651,115.7884,115.0385,115.3696,1050697.0
2024-08-15 10:00:00,118.47,118.58,118.28,118.56,579577.0,115.3793,115.4865,115.1943,115.467,579577.0
2024-08-15 10:30:00,118.57,119.3,118.57,119.3,422517.0,115.4767,116.1877,115.4767,116.1877,422517.0
2024-08-15 11:00:00,119.31,119.63,119.27,119.54,397724.0,116.1974,116.5091,116.1585,116.4214,397724.0
2024-08-15 11:30:00,119.53,119.55,119.18,119.26,293860.0,116.4117,116.4312,116.0708,116.1487,293860.0
2024-08-15 12:00:00,119.23,119.37,119.09,119.24,262607.0,116.1195,116.2559,115.9832,116.1293,262607.0
2024-08-15 12:30:00,119.23,119.28,118.94,119.2,346862.0,116.1195,116.1682,115.8371,116.0903,346862.0
2024-08-15 13:00:00,119.19,119.25,118.99,119.12,198223.0,116.0806,116.139,115.8858,116.0124,198223.0
2024-08-15 13:30:00,119.12,119.17,118.91,118.95,263107.0,116.0124,116.0611,115.8079,115.8468,263107.0
2024-08-15 14:00:00,118.95,119.09,118.92,119.07,236629.0,115.8468,115.9832,115.8176,115.9637,236629.0
2024-08-15 14:30:00,119.08,119.11,118.87,118.91,229073.0,115.9734,116.0026,115.7689,115.8079,229073.0
2024-08-15 15:00:00,118.9,118.98,118.78,118.89,353336.0,115.7981,115.876,115.6813,115.7884,353336.0
2024-08-15 15:30:00,118.88,118.93,118.49,118.71,950406.0,115.7786,115.8273,115.3988,115.6131,950406.0
2024-08-16 09:30:00,117.99,118.44,117.66,118.36,1159250.0,114.9119,115.3501,114.5905,115.2722,1159250.0
2024-08-16 10:00:00,118.34,118.44,117.73,117.73,576468.0,115.2527,115.3501,114.6586,114.6586,576468.0
2024-08-16 10:30:00,117.73,118.02,117.67,117.93,369851.0,114.6586,114.9411,114.6002,114.8534,369851.0
2024-08-16 11:00:00,117.95,118.13,117.91,118.08,340376.0,114.8729,115.0482,114.834,114.9995,340376.0
2024-08-16 11:30:00,118.06,118.09,117.68,117.87,295989.0,114.98,115.0093,114.61,114.795,295989.0
2024-08-16 12:00:00,117.89,118.3,117.89,118.04,283244.0,114.8145,115.2138,114.8145,114.9606,283244.0
2024-08-16 12:30:00,118.04,118.22,118.04,118.2,223609.0,114.9606,115.1359,114.9606,115.1164,223609.0
2024-08-16 13:00:00,118.21,118.25,117.96,118.18,238542.0,115.1261,115.1651,114.8826,115.0969,238542.0
2024-08-16 13:30:00,118.17,118.37,118.13,118.35,249520.0,115.0872,115.282,115.0482,115.2625,249520.0
2024-08-16 14:00:00,118.35,118.48,118.2,118.2,226889.0,115.2625,115.3891,115.1164,115.1164,226889.0
2024-08-16 14:30:00,118.22,118.3,118.06,118.14,212951.0,115.1359,115.2138,114.98,115.058,212951.0
2024-08-16 15:00:00,118.13,118.19,118.03,118.03,263858.0,115.0482,115.1066,114.9508,114.9508,263858.0
2024-08-16 15:30:00,118.03,118.31,118.02,118.17,762906.0,114.9508,115.2235,114.9411,115.0872,762906.0
2024-08-19 09:30:00,118.4,119.19,118.17,119.0,810801.0,115.3112,116.0806,115.0872,115.8955,810801.0
2024-08-19 10:00:00,119.0,119.88,118.86,119.82,851097.0,115.8955,116.7526,115.7592,116.6941,851097.0
2024-08-19 10:30:00,119.82,120.5,119.81,120.42,982980.0,116.6941,117.3564,116.6844,117.2785,982980.0
2024-08-19 11:00:00,120.42,120.45,119.98,120.01,578860.0,117.2785,117.3077,116.8499,116.8792,578860.0
2024-08-19 11:30:00,120.01,120.02,119.48,119.74,467531.0,116.8792,116.8889,116.363,116.6162,467531.0
2024-08-19 12:00:00,119.75,119.83,119.32,119.5,399714.0,116.6259,116.7039,116.2072,116.3825,399714.0
2024-08-19 12:30:00,119.5,119.6,119.33,119.5,322387.0,116.3825,116.4799,116.2169,116.3825,322387.0
2024-08-19 13:00:00,119.5,119.7,119.32,119.34,419168.0,116.3825,116.5773,116.2072,116.2266,419168.0
2024-08-19 13:30:00,119.35,119.4,119.05,119.11,314281.0,116.2364,116.2851,115.9442,116.0026,314281.0
2024-08-19 14:00:00,119.12,119.26,118.91,118.93,404362.0,116.0124,116.1487,115.8079,115.8273,404362.0
2024-08-19 14:30:00,118.94,118.99,118.68,118.77,632191.0,115.8371,115.8858,115.5839,115.6715,632191.0
2024-08-19 15:00:00,118.76,118.79,118.49,118.51,470906.0,115.6618,115.691,115.3988,115.4183,470906.0
2024-08-19 15:30:00,118.51,118.67,118.25,118.52,1101961.0,115.4183,115.5741,115.1651,115.428,1101961.0
2024-08-20 09:30:00,118.65,118.65,117.28,117.46,882093.0,115.5546,115.5546,114.2204,114.3957,882093.0
2024-08-20 10:00:00,117.47,117.65,116.51,116.7,838401.0,114.4054,114.5807,113.4705,113.6555,838401.0
2024-08-20 10:30:00,116.7,116.7,115.9,115.93,804533.0,113.6555,113.6555,112.8764,112.9056,804533.0
2024-08-20 11:00:00,115.94,115.98,115.2,115.22,959421.0,112.9153,112.9543,112.1947,112.2141,959421.0
2024-08-20 11:30:00,115.22,115.32,114.58,115.08,879207.0,112.2141,112.3115,111.5908,112.0778,879207.0
2024-08-20 12:00:00,115.09,115.49,114.95,115.44,754198.0,112.0875,112.4771,111.9512,112.4284,754198.0
2024-08-20 12:30:00,115.43,115.43,115.15,115.26,337745.0,112.4186,112.4186,112.146,112.2531,337745.0
2024-08-20 13:00:00,115.26,115.32,114.94,115.09,364227.0,112.2531,112.3115,111.9414,112.0875,364227.0
2024-08-20 13:30:00,115.09,115.11,114.68,114.7,420181.0,112.0875,112.107,111.6882,111.7077,420181.0
2024-08-20 14:00:00,114.7,115.11,114.66,114.95,664020.0,111.7077,112.107,111.6687,111.9512,664020.0
2024-08-20 14:30:00,114.95,115.24,114.87,115.07,455426.0,111.9512,112.2336,111.8733,112.068,455426.0
2024-08-20 15:00:00,115.07,115.38,115.03,115.3,447361.0,112.068,112.37,112.0291,112.292,447361.0
2024-08-20 15:30:00,115.3,115.4,114.51,114.58,1608933.0,112.292,112.3894,111.5227,111.5908,1608933.0
2024-08-21 09:30:00,115.01,115.38,114.45,114.67,790401.0,112.0096,112.37,111.4642,111.6785,790401.0
2024-08-21 10:00:00,114.67,114.98,114.47,114.95,554809.0,111.6785,111.9804,111.4837,111.9512,554809.0
2024-08-21 10:30:00,114.95,115.57,114.93,115.12,660844.0,111.9512,112.555,111.9317,112.1167,660844.0
2024-08-21 11:00:00,115.13,115.53,115.01,115.17,358807.0,112.1265,112.516,112.0096,112.1654,358807.0
2024-08-21 11:30:00,115.16,115.41,114.91,114.92,387912.0,112.1557,112.3992,111.9122,111.922,387912.0
2024-08-21 12:00:00,114.92,114.92,114.69,114.81,249955.0,111.922,111.922,111.698,111.8148,249955.0
2024-08-21 12:30:00,114.81,114.9,114.67,114.75,226527.0,111.8148,111.9025,111.6785,111.7564,226527.0
2024-08-21 13:00:00,114.74,114.89,114.56,114.64,210088.0,111.7467,111.8927,111.5713,111.6493,210088.0
2024-08-21 13:30:00,114.64,114.67,114.08,114.12,375479.0,111.6493,111.6785,111.1039,111.1428,375479.0
2024-08-21 14:00:00,114.12,114.38,114.06,114.37,382906.0,111.1428,111.396,111.0844,111.3863,382906.0
2024-08-21 14:30:00,114.39,114.5,114.29,114.35,300441.0,111.4058,111.5129,111.3084,111.3668,300441.0
2024-08-21 15:00:00,114.35,114.54,114.14,114.34,378518.0,111.3668,111.5519,111.1623,111.3571,378518.0
2024-08-21 15:30:00,114.33,114.36,113.76,113.85,1406999.0,111.3473,111.3766,110.7922,110.8799,1406999.0
2024-08-22 09:30:00,113.78,114.62,113.63,114.4,585610.0,110.8117,111.6298,110.6656,111.4155,585610.0
2024-08-22 10:00:00,114.36,114.53,114.0,114.07,512474.0,111.3766,111.5421,111.026,111.0941,512474.0
2024-08-22 10:30:00,114.06,114.13,113.7,114.08,476633.0,111.0844,111.1526,110.7338,111.1039,476633.0
2024-08-22 11:00:00,114.08,114.38,113.98,114.31,320411.0,111.1039,111.396,111.0065,111.3279,320411.0
2024-08-22 11:30:00,114.31,114.74,114.28,114.54,368206.0,111.3279,111.7467,111.2987,111.5519,368206.0
2024-08-22 12:00:00,114.55,114.71,114.44,114.61,214398.0,111.5616,111.7174,111.4545,111.62,214398.0
2024-08-22 12:30:00,114.61,114.8,114.47,114.54,255397.0,111.62,111.8051,111.4837,111.5519,255397.0
2024-08-22 13:00:00,114.54,114.76,114.42,114.5,176596.0,111.5519,111.7661,111.435,111.5129,176596.0
2024-08-22 13:30:00,114.49,114.59,114.3,114.36,206103.0,111.5032,111.6006,111.3181,111.3766,206103.0
2024-08-22 14:00:00,114.35,114.88,114.32,114.74,306030.0,111.3668,111.883,111.3376,111.7467,306030.0
2024-08-22 14:30:00,114.74,114.76,114.56,114.65,187170.0,111.7467,111.7661,111.5713,111.659,187170.0
2024-08-22 15:00:00,114.68,114.92,114.68,114.9,276402.0,111.6882,111.922,111.6882,111.9025,276402.0
2024-08-22 15:30:00,114.9,115.01,114.37,114.74,972060.0,111.9025,112.0096,111.3863,111.7467,972060.0
2024-08-23 09:30:00,115.03,115.74,115.02,115.44,602457.0,112.0291,112.7206,112.0193,112.4284,602457.0
2024-08-23 10:00:00,115.44,116.2,115.44,116.09,557151.0,112.4284,113.1686,112.4284,113.0614,557151.0
2024-08-23 10:30:00,116.09,116.32,115.91,116.26,425502.0,113.0614,113.2854,112.8861,113.227,425502.0
2024-08-23 11:00:00,116.21,116.37,116.05,116.16,327443.0,113.1783,113.3341,113.0225,113.1296,327443.0
2024-08-23 11:30:00,116.17,116.26,115.86,115.9,246920.0,113.1393,113.227,112.8374,112.8764,246920.0
2024-08-23 12:00:00,115.9,116.11,115.77,115.84,281319.0,112.8764,113.0809,112.7498,112.818,281319.0
2024-08-23 12:30:00,115.85,116.46,115.81,116.42,337043.0,112.8277,113.4218,112.7887,113.3828,337043.0
2024-08-23 13:00:00,116.4,116.72,116.34,116.65,359051.0,113.3633,113.675,113.3049,113.6068,359051.0
2024-08-23 13:30:00,116.64,116.64,116.34,116.45,203805.0,113.5971,113.5971,113.3049,113.412,203805.0
2024-08-23 14:00:00,116.45,116.47,116.12,116.31,262816.0,113.412,113.4315,113.0906,113.2757,262816.0
2024-08-23 14:30:00,116.3,116.48,116.21,116.39,326757.0,113.266,113.4413,113.1783,113.3536,326757.0
2024-08-23 15:00:00,116.4,116.47,116.16,116.26,266157.0,113.3633,113.4315,113.1296,113.227,266157.0
2024-08-23 15:30:00,116.24,116.57,116.16,116.32,959375.0,113.2075,113.5289,113.1296,113.2854,959375.0
2024-08-26 09:30:00,117.76,118.71,117.65,118.47,1369198.0,114.6879,115.6131,114.5807,115.3793,1369198.0
2024-08-26 10:00:00,118.46,118.94,118.18,118.6,745764.0,115.3696,115.8371,115.0969,115.506,745764.0
2024-08-26 10:30:00,118.59,118.68,118.09,118.09,431549.0,115.4962,115.5839,115.0093,115.0093,431549.0
2024-08-26 11:00:00,118.08,118.11,116.96,117.03,557886.0,114.9995,115.0287,113.9087,113.9769,557886.0
2024-08-26 11:30:00,117.01,117.62,116.92,117.56,546075.0,113.9574,114.5515,113.8698,114.4931,546075.0
2024-08-26 12:00:00,117.56,117.81,117.43,117.8,231484.0,114.4931,114.7366,114.3665,114.7268,231484.0
2024-08-26 12:30:00,117.8,118.4,117.71,118.36,450041.0,114.7268,115.3112,114.6392,115.2722,450041.0
2024-08-26 13:00:00,118.37,118.8,118.35,118.7,506750.0,115.282,115.7007,115.2625,115.6033,506750.0
2024-08-26 13:30:00,118.7,118.76,118.49,118.71,358421.0,115.6033,115.6618,115.3988,115.6131,358421.0
2024-08-26 14:00:00,118.71,118.81,118.47,118.55,357848.0,115.6131,115.7105,115.3793,115.4573,357848.0
2024-08-26 14:30:00,118.55,118.72,118.34,118.67,375939.0,115.4573,115.6228,115.2527,115.5741,375939.0
2024-08-26 15:00:00,118.66,118.76,118.51,118.71,485992.0,115.5644,115.6618,115.4183,115.6131,485992.0
2024-08-26 15:30:00,118.71,118.88,118.61,118.82,1382747.0,115.6131,115.7786,115.5157,115.7202,1382747.0
2024-08-27 09:30:00,118.96,119.41,118.55,118.65,983561.0,115.8566,116.2948,115.4573,115.5546,983561.0
2024-08-27 10:00:00,118.65,118.67,118.16,118.26,433497.0,115.5546,115.5741,115.0774,115.1748,433497.0
2024-08-27 10:30:00,118.25,118.36,117.81,118.14,447541.0,115.1651,115.2722,114.7366,115.058,447541.0
2024-08-27 11:00:00,118.13,118.24,117.86,118.11,290821.0,115.0482,115.1553,114.7853,115.0287,290821.0
2024-08-27 11:30:00,118.11,118.12,117.76,117.9,286475.0,115.0287,115.0385,114.6879,114.8242,286475.0
2024-08-27 12:00:00,117.89,117.91,117.5,117.6,285155.0,114.8145,114.834,114.4346,114.532,285155.0
2024-08-27 12:30:00,117.6,117.7,117.4,117.57,269639.0,114.532,114.6294,114.3373,114.5028,269639.0
2024-08-27 13:00:00,117.58,117.79,117.57,117.65,208918.0,114.5126,114.7171,114.5028,114.5807,208918.0
2024-08-27 13:30:00,117.66,117.8,117.54,117.67,187551.0,114.5905,114.7268,114.4736,114.6002,187551.0
2024-08-27 14:00:00,117.65,117.82,117.64,117.75,183511.0,114.5807,114.7463,114.571,114.6781,183511.0
2024-08-27 14:30:00,117.76,117.88,117.51,117.54,207721.0,114.6879,114.8047,114.4444,114.4736,207721.0
2024-08-27 15:00:00,117.52,117.92,117.51,117.82,259798.0,114.4541,114.8437,114.4444,114.7463,259798.0
2024-08-27 15:30:00,117.82,117.98,117.6,117.7,918185.0,114.7463,114.9021,114.532,114.6294,918185.0
2024-08-28 09:30:00,117.0,117.5,116.74,117.23,735666.0,113.9477,114.4346,113.6945,114.1717,735666.0
2024-08-28 10:00:00,117.25,117.31,116.4,116.5,578483.0,114.1912,114.2496,113.3633,113.4607,578483.0
2024-08-28 10:30:00,116.51,117.27,116.33,117.22,352667.0,113.4705,114.2106,113.2952,114.162,352667.0
2024-08-28 11:00:00,117.22,117.58,117.05,117.13,365524.0,114.162,114.5126,113.9964,114.0743,365524.0
2024-08-28 11:30:00,117.13,117.13,116.78,116.83,245792.0,114.0743,114.0743,113.7334,113.7821,245792.0
2024-08-28 12:00:00,116.83,116.83,116.46,116.51,228749.0,113.7821,113.7821,113.4218,113.4705,228749.0
2024-08-28 12:30:00,116.5,116.62,116.44,116.5,162632.0,113.4607,113.5776,113.4023,113.4607,162632.0
2024-08-28 13:00:00,116.5,116.62,116.26,116.34,193434.0,113.4607,113.5776,113.227,113.3049,193434.0
2024-08-28 13:30:00,116.34,116.5,116.27,116.38,231339.0,113.3049,113.4607,113.2367,113.3439,231339.0
2024-08-28 14:00:00,116.39,116.63,116.3,116.32,226892.0,113.3536,113.5873,113.266,113.2854,226892.0
2024-08-28 14:30:00,116.32,116.6,116.28,116.59,232710.0,113.2854,113.5581,113.2465,113.5484,232710.0
2024-08-28 15:00:00,116.58,116.66,116.38,116.66,263327.0,113.5386,113.6166,113.3439,113.6166,263327.0
2024-08-28 15:30:00,116.66,116.84,116.33,116.48,1387339.0,113.6166,113.7919,113.2952,113.4413,1387339.0
2024-08-29 09:30:00,117.2,117.67,116.35,116.8,709416.0,114.1425,114.6002,113.3146,113.7529,709416.0
2024-08-29 10:00:00,116.79,117.98,116.78,117.75,572721.0,113.7432,114.9021,113.7334,114.6781,572721.0
2024-08-29 10:30:00,117.79,117.81,117.35,117.46,347181.0,114.7171,114.7366,114.2886,114.3957,347181.0
2024-08-29 11:00:00,117.46,118.04,117.46,117.92,330638.0,114.3957,114.9606,114.3957,114.8437,330638.0
2024-08-29 11:30:00,117.93,118.08,117.74,118.0,381898.0,114.8534,114.9995,114.6684,114.9216,381898.0
2024-08-29 12:00:00,118.0,118.43,117.99,118.32,326966.0,114.9216,115.3404,114.9119,115.2333,326966.0
2024-08-29 12:30:00,118.3,118.56,118.19,118.46,261971.0,115.2138,115.467,115.1066,115.3696,261971.0
2024-08-29 13:00:00,118.46,118.67,118.4,118.52,255450.0,115.3696,115.5741,115.3112,115.428,255450.0
2024-08-29 13:30:00,118.52,118.68,118.42,118.45,279718.0,115.428,115.5839,115.3306,115.3599,279718.0
2024-08-29 14:00:00,118.46,118.64,118.27,118.3,320292.0,115.3696,115.5449,115.1846,115.2138,320292.0
2024-08-29 14:30:00,118.29,118.35,118.05,118.29,374115.0,115.204,115.2625,114.9703,115.204,374115.0
2024-08-29 15:00:00,118.28,118.73,118.22,118.72,467082.0,115.1943,115.6326,115.1359,115.6228,467082.0
2024-08-29 15:30:00,118.72,118.79,118.09,118.17,1499809.0,115.6228,115.691,115.0093,115.0872,1499809.0
2024-08-30 09:30:00,116.79,117.51,116.29,116.86,731525.0,113.7432,114.4444,113.2562,113.8113,731525.0
2024-08-30 10:00:00,116.85,117.19,116.58,116.86,745245.0,113.8016,114.1327,113.5386,113.8113,745245.0
2024-08-30 10:30:00,116.84,117.44,116.74,117.23,335842.0,113.7919,114.3762,113.6945,114.1717,335842.0
2024-08-30 11:00:00,117.25,117.4,116.94,117.04,336987.0,114.1912,114.3373,113.8893,113.9866,336987.0
2024-08-30 11:30:00,117.02,117.07,116.69,116.8,317653.0,113.9672,114.0159,113.6458,113.7529,317653.0
2024-08-30 12:00:00,116.8,116.97,116.52,116.67,299087.0,113.7529,113.9185,113.4802,113.6263,299087.0
2024-08-30 12:30:00,116.68,117.07,116.49,116.88,363061.0,113.636,114.0159,113.451,113.8308,363061.0
2024-08-30 13:00:00,116.88,117.01,116.8,116.97,158045.0,113.8308,113.9574,113.7529,113.9185,158045.0
2024-08-30 13:30:00,116.97,117.06,116.83,116.84,134503.0,113.9185,114.0061,113.7821,113.7919,134503.0
2024-08-30 14:00:00,116.85,117.1,116.79,117.0,205212.0,113.8016,114.0451,113.7432,113.9477,205212.0
2024-08-30 14:30:00,117.0,117.11,116.88,117.02,225705.0,113.9477,114.0548,113.8308,113.9672,225705.0
2024-08-30 15:00:00,117.02,117.29,116.99,117.24,378414.0,113.9672,114.2301,113.938,114.1814,378414.0
2024-08-30 15:30:00,117.25,118.02,117.19,117.91,1611392.0,114.1912,114.9411,114.1327,114.834,1611392.0
2024-09-03 09:30:00,115.84,115.97,114.62,114.7,1260424.0,112.818,112.9446,111.6298,111.7077,1260424.0
2024-09-03 10:00:00,114.7,114.73,114.04,114.21,748013.0,111.7077,111.7369,111.0649,111.2305,748013.0
2024-09-03 10:30:00,114.21,114.89,114.13,114.75,694754.0,111.2305,111.8927,111.1526,111.7564,694754.0
2024-09-03 11:00:00,114.74,115.09,114.46,114.97,791997.0,111.7467,112.0875,111.474,111.9707,791997.0
2024-09-03 11:30:00,114.97,115.36,114.87,115.12,473926.0,111.9707,112.3505,111.8733,112.1167,473926.0
2024-09-03 12:00:00,115.12,115.75,115.12,115.75,394555.0,112.1167,112.7303,112.1167,112.7303,394555.0
2024-09-03 12:30:00,115.74,115.77,115.37,115.56,369195.0,112.7206,112.7498,112.3602,112.5453,369195.0
2024-09-03 13:00:00,115.55,115.89,115.51,115.88,340923.0,112.5355,112.8666,112.4966,112.8569,340923.0
2024-09-03 13:30:00,115.87,115.99,115.7,115.79,309223.0,112.8472,112.964,112.6816,112.7693,309223.0
2024-09-03 14:00:00,115.8,116.01,115.64,115.99,371125.0,112.779,112.9835,112.6232,112.964,371125.0
2024-09-03 14:30:00,115.99,116.09,115.73,115.73,377772.0,112.964,113.0614,112.7108,112.7108,377772.0
2024-09-03 15:00:00,115.73,115.88,115.64,115.74,379723.0,112.7108,112.8569,112.6232,112.7206,379723.0
2024-09-03 15:30:00,115.74,115.79,115.26,115.48,1313292.0,112.7206,112.7693,112.2531,112.4673,1313292.0
2024-09-04 09:30:00,115.29,116.15,115.03,115.73,1031755.0,112.2823,113.1199,112.0291,112.7108,1031755.0
2024-09-04 10:00:00,115.73,115.86,114.85,114.9,594161.0,112.7108,112.8374,111.8538,111.9025,594161.0
2024-09-04 10:30:00,114.9,115.18,114.53,114.79,766281.0,111.9025,112.1752,111.5421,111.7953,766281.0
2024-09-04 11:00:00,114.79,115.28,114.79,114.96,494828.0,111.7953,112.2726,111.7953,111.9609,494828.0
2024-09-04 11:30:00,114.97,115.1,114.64,114.81,347672.0,111.9707,112.0973,111.6493,111.8148,347672.0
2024-09-04 12:00:00,114.8,114.95,114.61,114.62,294472.0,111.8051,111.9512,111.62,111.6298,294472.0
2024-09-04 12:30:00,114.62,114.9,114.61,114.84,468947.0,111.6298,111.9025,111.62,111.844,468947.0
2024-09-04 13:00:00,114.84,115.0,114.63,114.69,385691.0,111.844,111.9999,111.6395,111.698,385691.0
2024-09-04 13:30:00,114.7,114.91,114.63,114.7,362045.0,111.7077,111.9122,111.6395,111.7077,362045.0
2024-09-04 14:00:00,114.7,114.98,114.64,114.96,416547.0,111.7077,111.9804,111.6493,111.9609,416547.0
2024-09-04 14:30:00,114.96,115.09,114.9,114.95,252490.0,111.9609,112.0875,111.9025,111.9512,252490.0
2024-09-04 15:00:00,114.94,114.94,114.68,114.75,403439.0,111.9414,111.9414,111.6882,111.7564,403439.0
2024-09-04 15:30:00,114.75,114.76,113.97,114.06,1315012.0,111.7564,111.7661,110.9967,111.0844,1315012.0
2024-09-05 09:30:00,115.07,115.28,113.99,114.13,1061418.0,112.068,112.2726,111.0162,111.1526,1061418.0
2024-09-05 10:00:00,114.13,114.67,113.94,114.05,624659.0,111.1526,111.6785,110.9675,111.0747,624659.0
2024-09-05 10:30:00,114.07,114.51,114.06,114.44,426733.0,111.0941,111.5227,111.0844,111.4545,426733.0
2024-09-05 11:00:00,114.48,114.69,114.28,114.29,477171.0,111.4934,111.698,111.2987,111.3084,477171.0
2024-09-05 11:30:00,114.29,114.48,114.07,114.07,602872.0,111.3084,111.4934,111.0941,111.0941,602872.0
2024-09-05 12:00:00,114.08,114.29,113.77,113.98,424604.0,111.1039,111.3084,110.802,111.0065,424604.0
2024-09-05 12:30:00,113.98,114.07,113.81,113.89,321880.0,111.0065,111.0941,110.8409,110.9188,321880.0
2024-09-05 13:00:00,113.88,113.96,113.59,113.61,274234.0,110.9091,110.987,110.6267,110.6461,274234.0
2024-09-05 13:30:00,113.63,113.84,113.59,113.77,313658.0,110.6656,110.8701,110.6267,110.802,313658.0
2024-09-05 14:00:00,113.78,113.82,113.49,113.51,355083.0,110.8117,110.8507,110.5293,110.5487,355083.0
2024-09-05 14:30:00,113.51,113.74,113.47,113.63,343439.0,110.5487,110.7727,110.5098,110.6656,343439.0
2024-09-05 15:00:00,113.62,113.62,113.24,113.38,586510.0,110.6559,110.6559,110.2858,110.4221,586510.0
2024-09-05 15:30:00,113.37,113.49,113.07,113.19,1137287.0,110.4124,110.5293,110.1202,110.2371,1137287.0
2024-09-06 09:30:00,113.59,114.18,113.11,113.75,790245.0,110.6267,111.2013,110.1592,110.7825,790245.0
2024-09-06 10:00:00,113.75,113.9,113.12,113.23,550119.0,110.7825,110.9286,110.1689,110.276,550119.0
2024-09-06 10:30:00,113.24,113.25,112.35,112.47,476848.0,110.2858,110.2955,109.419,109.5359,476848.0
2024-09-06 11:00:00,112.47,113.14,112.41,112.48,621855.0,109.5359,110.1884,109.4774,109.5456,621855.0
2024-09-06 11:30:00,112.48,112.81,112.38,112.45,570186.0,109.5456,109.867,109.4482,109.5164,570186.0
2024-09-06 12:00:00,112.45,112.7,112.33,112.39,430208.0,109.5164,109.7599,109.3995,109.458,430208.0
2024-09-06 12:30:00,112.39,112.63,112.29,112.44,281882.0,109.458,109.6917,109.3606,109.5067,281882.0
2024-09-06 13:00:00,112.45,112.62,112.38,112.38,426741.0,109.5164,109.682,109.4482,109.4482,426741.0
2024-09-06 13:30:00,112.37,112.37,111.95,111.97,363827.0,109.4385,109.4385,109.0294,109.0489,363827.0
2024-09-06 14:00:00,111.97,112.09,111.73,112.0,373263.0,109.0489,109.1658,108.8152,109.0781,373263.0
2024-09-06 14:30:00,112.02,112.14,111.85,112.14,433106.0,109.0976,109.2145,108.932,109.2145,433106.0
2024-09-06 15:00:00,112.14,112.29,112.01,112.17,352997.0,109.2145,109.3606,109.0879,109.2437,352997.0
2024-09-06 15:30:00,112.18,112.71,111.96,112.66,1540870.0,109.2534,109.7696,109.0392,109.7209,1540870.0
2024-09-09 09:30:00,112.87,113.46,112.66,113.2,1645175.0,109.9254,110.5,109.7209,110.2468,1645175.0
2024-09-09 10:00:00,113.2,114.33,113.19,114.08,1061582.0,110.2468,111.3473,110.2371,111.1039,1061582.0
2024-09-09 10:30:00,114.09,115.09,114.09,114.84,1145819.0,111.1136,112.0875,111.1136,111.844,1145819.0
2024-09-09 11:00:00,114.84,115.35,114.76,115.34,1350960.0,111.844,112.3407,111.7661,112.331,1350960.0
2024-09-09 11:30:00,115.35,115.98,115.34,115.55,1001127.0,112.3407,112.9543,112.331,112.5355,1001127.0
2024-09-09 12:00:00,115.54,116.09,115.48,115.86,823846.0,112.5258,113.0614,112.4673,112.8374,823846.0
2024-09-09 12:30:00,115.87,116.15,115.77,116.0,806725.0,112.8472,113.1199,112.7498,112.9738,806725.0
2024-09-09 13:00:00,115.99,116.14,115.75,115.93,702509.0,112.964,113.1101,112.7303,112.9056,702509.0
2024-09-09 13:30:00,115.93,116.08,115.69,116.02,585025.0,112.9056,113.0517,112.6719,112.9933,585025.0
2024-09-09 14:00:00,116.03,116.08,115.7,115.78,596460.0,113.003,113.0517,112.6816,112.7595,596460.0
2024-09-09 14:30:00,115.76,115.97,115.7,115.81,518833.0,112.74,112.9446,112.6816,112.7887,518833.0
2024-09-09 15:00:00,115.82,116.0,115.5,115.54,838704.0,112.7985,112.9738,112.4868,112.5258,838704.0
2024-09-09 15:30:00,115.54,115.57,114.84,114.99,2578263.0,112.5258,112.555,111.844,111.9901,2578263.0
2024-09-10 09:30:00,115.1,115.4,112.07,112.23,2115709.0,112.0973,112.3894,109.1463,109.3021,2115709.0
2024-09-10 10:00:00,112.19,113.99,111.1,111.36,1526469.0,109.2632,111.0162,108.2016,108.4548,1526469.0
2024-09-10 10:30:00,111.34,113.07,111.24,112.51,1678996.0,108.4354,110.1202,108.338,109.5748,1678996.0
2024-09-10 11:00:00,112.5,112.69,112.01,112.1,601351.0,109.5651,109.7501,109.0879,109.1755,601351.0
2024-09-10 11:30:00,112.1,112.14,111.28,111.45,657070.0,109.1755,109.2145,108.3769,108.5425,657070.0
2024-09-10 12:00:00,111.47,111.74,111.41,111.52,400639.0,108.562,108.8249,108.5035,108.6107,400639.0
2024-09-10 12:30:00,111.53,111.57,110.91,111.16,956887.0,108.6204,108.6593,108.0166,108.26,956887.0
2024-09-10 13:00:00,111.17,111.23,110.8,110.89,599957.0,108.2698,108.3282,107.9094,107.9971,599957.0
2024-09-10 13:30:00,110.88,111.01,110.17,110.28,640800.0,107.9874,108.114,107.2959,107.403,640800.0
2024-09-10 14:00:00,110.27,110.7,110.17,110.69,740650.0,107.3933,107.812,107.2959,107.8023,740650.0
2024-09-10 14:30:00,110.69,111.1,110.68,110.97,576472.0,107.8023,108.2016,107.7926,108.075,576472.0
2024-09-10 15:00:00,110.97,111.02,110.71,110.95,821320.0,108.075,108.1237,107.8218,108.0555,821320.0
2024-09-10 15:30:00,110.96,111.0,110.58,110.82,2052717.0,108.0653,108.1042,107.6952,107.9289,2052717.0
2024-09-11 09:30:00,110.78,110.95,108.48,108.5,2174744.0,107.89,108.0555,105.65,105.6694,2174744.0
2024-09-11 10:00:00,108.5,108.74,108.08,108.54,1608247.0,105.6694,105.9032,105.2604,105.7084,1608247.0
2024-09-11 10:30:00,108.53,108.53,107.77,108.34,1214088.0,105.6987,105.6987,104.9585,105.5136,1214088.0
2024-09-11 11:00:00,108.36,108.84,108.34,108.72,937533.0,105.5331,106.0006,105.5136,105.8837,937533.0
2024-09-11 11:30:00,108.73,109.28,108.7,109.0,753450.0,105.8934,106.4291,105.8642,106.1564,753450.0
2024-09-11 12:00:00,109.01,109.35,108.91,109.06,609446.0,106.1661,106.4973,106.0687,106.2148,609446.0
2024-09-11 12:30:00,109.07,110.03,109.07,109.65,923271.0,106.2246,107.1595,106.2246,106.7894,923271.0
2024-09-11 13:00:00,109.66,109.88,109.46,109.46,400955.0,106.7992,107.0134,106.6044,106.6044,400955.0
2024-09-11 13:30:00,109.49,109.8,109.4,109.57,415308.0,106.6336,106.9355,106.546,106.7115,415308.0
2024-09-11 14:00:00,109.55,109.6,109.28,109.29,452978.0,106.692,106.7407,106.4291,106.4388,452978.0
2024-09-11 14:30:00,109.29,110.04,109.29,109.73,601041.0,106.4388,107.1693,106.4388,106.8674,601041.0
2024-09-11 15:00:00,109.72,110.0,109.68,109.81,511244.0,106.8576,107.1303,106.8187,106.9453,511244.0
2024-09-11 15:30:00,109.81,110.12,109.64,109.72,1497047.0,106.9453,107.2472,106.7797,106.8576,1497047.0
2024-09-12 09:30:00,109.9,110.98,109.77,110.06,1068922.0,107.0329,108.0847,106.9063,107.1887,1068922.0
2024-09-12 10:00:00,110.05,110.75,109.76,110.4,813552.0,107.179,107.8607,106.8966,107.5199,813552.0
2024-09-12 10:30:00,110.39,111.0,110.37,110.76,483828.0,107.5101,108.1042,107.4907,107.8705,483828.0
2024-09-12 11:00:00,110.75,111.33,110.71,111.23,471980.0,107.8607,108.4256,107.8218,108.3282,471980.0
2024-09-12 11:30:00,111.23,111.25,110.61,110.64,408510.0,108.3282,108.3477,107.7244,107.7536,408510.0
2024-09-12 12:00:00,110.63,110.99,110.55,110.55,282176.0,107.7439,108.0945,107.666,107.666,282176.0
2024-09-12 12:30:00,110.55,111.08,110.44,111.04,525568.0,107.666,108.1821,107.5588,108.1432,525568.0
2024-09-12 13:00:00,111.04,111.16,110.88,111.03,303448.0,108.1432,108.26,107.9874,108.1334,303448.0
2024-09-12 13:30:00,111.04,111.27,110.97,111.0,276553.0,108.1432,108.3672,108.075,108.1042,276553.0
2024-09-12 14:00:00,111.0,111.27,110.91,111.14,322819.0,108.1042,108.3672,108.0166,108.2406,322819.0
2024-09-12 14:30:00,111.15,111.2,110.74,111.07,344008.0,108.2503,108.299,107.851,108.1724,344008.0
2024-09-12 15:00:00,111.06,111.09,110.85,110.98,375356.0,108.1627,108.1919,107.9581,108.0847,375356.0
2024-09-12 15:30:00,110.97,111.26,110.91,111.26,1037014.0,108.075,108.3574,108.0166,108.3574,1037014.0
2024-09-13 09:30:00,111.47,112.47,111.29,112.1,809027.0,108.562,109.5359,108.3867,109.1755,809027.0
2024-09-13 10:00:00,112.07,112.18,111.47,111.99,587927.0,109.1463,109.2534,108.562,109.0684,587927.0
2024-09-13 10:30:00,112.0,112.43,111.87,112.26,342183.0,109.0781,109.4969,108.9515,109.3313,342183.0
2024-09-13 11:00:00,112.24,112.25,111.6,111.92,500323.0,109.3119,109.3216,108.6886,109.0002,500323.0
2024-09-13 11:30:00,111.91,112.38,111.78,112.17,347597.0,108.9905,109.4482,108.8639,109.2437,347597.0
2024-09-13 12:00:00,112.17,112.18,111.82,111.91,307627.0,109.2437,109.2534,108.9028,108.9905,307627.0
2024-09-13 12:30:00,111.91,111.92,111.66,111.73,251832.0,108.9905,109.0002,108.747,108.8152,251832.0
2024-09-13 13:00:00,111.73,111.81,111.46,111.49,240327.0,108.8152,108.8931,108.5522,108.5814,240327.0
2024-09-13 13:30:00,111.5,111.66,111.42,111.44,264828.0,108.5912,108.747,108.5133,108.5327,264828.0
2024-09-13 14:00:00,111.43,111.44,110.96,110.99,502429.0,108.523,108.5327,108.0653,108.0945,502429.0
2024-09-13 14:30:00,110.97,111.24,110.93,111.22,255486.0,108.075,108.338,108.036,108.3185,255486.0
2024-09-13 15:00:00,111.22,111.25,111.06,111.12,283791.0,108.3185,108.3477,108.1627,108.2211,283791.0
2024-09-13 15:30:00,111.13,111.25,110.97,111.14,846512.0,108.2308,108.3477,108.075,108.2406,846512.0
2024-09-16 09:30:00,112.05,113.09,111.85,112.69,1300620.0,109.1268,110.1397,108.932,109.7501,1300620.0
2024-09-16 10:00:00,112.7,112.78,112.04,112.39,484573.0,109.7599,109.8378,109.1171,109.458,484573.0
2024-09-16 10:30:00,112.37,112.41,111.9,112.18,543151.0,109.4385,109.4774,108.9807,109.2534,543151.0
2024-09-16 11:00:00,112.15,112.16,111.7,111.73,365502.0,109.2242,109.234,108.786,108.8152,365502.0
2024-09-16 11:30:00,111.72,112.59,111.69,112.41,352078.0,108.8054,109.6527,108.7762,109.4774,352078.0
2024-09-16 12:00:00,112.41,112.43,112.23,112.42,227561.0,109.4774,109.4969,109.3021,109.4872,227561.0
2024-09-16 12:30:00,112.41,112.46,112.25,112.3,244814.0,109.4774,109.5261,109.3216,109.3703,244814.0
2024-09-16 13:00:00,112.29,112.66,112.28,112.41,273142.0,109.3606,109.7209,109.3508,109.4774,273142.0
2024-09-16 13:30:00,112.41,112.53,112.21,112.49,276920.0,109.4774,109.5943,109.2827,109.5553,276920.0
2024-09-16 14:00:00,112.5,112.61,112.3,112.48,346065.0,109.5651,109.6722,109.3703,109.5456,346065.0
2024-09-16 14:30:00,112.48,112.77,112.48,112.75,328268.0,109.5456,109.828,109.5456,109.8086,328268.0
2024-09-16 15:00:00,112.75,112.77,112.51,112.71,314411.0,109.8086,109.828,109.5748,109.7696,314411.0
2024-09-16 15:30:00,112.72,112.92,112.6,112.77,1055571.0,109.7793,109.9741,109.6625,109.828,1055571.0
2024-09-17 09:30:00,112.32,113.74,112.12,113.14,851840.0,109.3898,110.7727,109.195,110.1884,851840.0
2024-09-17 10:00:00,113.16,113.93,113.02,113.9,605279.0,110.2079,110.9578,110.0715,110.9286,605279.0
2024-09-17 10:30:00,113.9,114.03,113.58,113.71,388315.0,110.9286,111.0552,110.6169,110.7435,388315.0
2024-09-17 11:00:00,113.72,113.91,113.53,113.73,360311.0,110.7533,110.9383,110.5682,110.763,360311.0
2024-09-17 11:30:00,113.74,114.3,113.69,114.1,347661.0,110.7727,111.3181,110.724,111.1233,347661.0
2024-09-17 12:00:00,114.08,114.25,113.73,114.21,569401.0,111.1039,111.2694,110.763,111.2305,569401.0
2024-09-17 12:30:00,114.21,114.37,113.84,113.91,492504.0,111.2305,111.3863,110.8701,110.9383,492504.0
2024-09-17 13:00:00,113.91,114.02,113.75,113.92,221674.0,110.9383,111.0454,110.7825,110.948,221674.0
2024-09-17 13:30:00,113.91,114.25,113.82,114.17,239157.0,110.9383,111.2694,110.8507,111.1915,239157.0
2024-09-17 14:00:00,114.16,114.27,114.1,114.18,205761.0,111.1818,111.2889,111.1233,111.2013,205761.0
2024-09-17 14:30:00,114.15,114.25,114.05,114.12,252914.0,111.172,111.2694,111.0747,111.1428,252914.0
2024-09-17 15:00:00,114.12,114.19,113.88,114.13,372167.0,111.1428,111.211,110.9091,111.1526,372167.0
2024-09-17 15:30:00,114.12,114.24,113.9,114.22,902114.0,111.1428,111.2597,110.9286,111.2402,902114.0
2024-09-18 09:30:00,114.11,114.77,113.98,114.02,747026.0,111.1331,111.7759,111.0065,111.0454,747026.0
2024-09-18 10:00:00,113.99,114.32,113.81,113.9,408959.0,111.0162,111.3376,110.8409,110.9286,408959.0
2024-09-18 10:30:00,113.91,114.15,113.81,113.89,347184.0,110.9383,111.172,110.8409,110.9188,347184.0
2024-09-18 11:00:00,113.91,114.53,113.91,114.45,338479.0,110.9383,111.5421,110.9383,111.4642,338479.0
2024-09-18 11:30:00,114.46,114.49,114.01,114.15,417854.0,111.474,111.5032,111.0357,111.172,417854.0
2024-09-18 12:00:00,114.16,114.43,114.13,114.42,276104.0,111.1818,111.4447,111.1526,111.435,276104.0
2024-09-18 12:30:00,114.42,114.7,114.38,114.63,333048.0,111.435,111.7077,111.396,111.6395,333048.0
2024-09-18 13:00:00,114.64,114.92,114.62,114.87,271584.0,111.6493,111.922,111.6298,111.8733,271584.0
2024-09-18 13:30:00,114.87,114.94,114.55,114.67,303488.0,111.8733,111.9414,111.5616,111.6785,303488.0
2024-09-18 14:00:00,114.66,115.63,114.46,114.9,856607.0,111.6687,112.6134,111.474,111.9025,856607.0
2024-09-18 14:30:00,114.89,115.01,114.3,114.52,663972.0,111.8927,112.0096,111.3181,111.5324,663972.0
2024-09-18 15:00:00,114.51,115.26,114.41,115.05,485458.0,111.5227,112.2531,111.4253,112.0486,485458.0
2024-09-18 15:30:00,115.06,115.09,114.35,114.57,1173045.0,112.0583,112.0875,111.3668,111.5811,1173045.0
2024-09-19 09:30:00,116.16,116.28,115.19,115.92,713992.0,113.1296,113.2465,112.1849,112.8959,713992.0
2024-09-19 10:00:00,115.91,116.62,115.86,116.62,699931.0,112.8861,113.5776,112.8374,113.5776,699931.0
2024-09-19 10:30:00,116.61,116.63,116.01,116.29,380489.0,113.5679,113.5873,112.9835,113.2562,380489.0
2024-09-19 11:00:00,116.31,116.99,116.18,116.88,392605.0,113.2757,113.938,113.1491,113.8308,392605.0
2024-09-19 11:30:00,116.9,117.04,116.74,116.83,387236.0,113.8503,113.9866,113.6945,113.7821,387236.0
2024-09-19 12:00:00,116.85,117.16,116.79,117.04,310329.0,113.8016,114.1035,113.7432,113.9866,310329.0
2024-09-19 12:30:00,117.04,117.16,116.98,117.13,262188.0,113.9866,114.1035,113.9282,114.0743,262188.0
2024-09-19 13:00:00,117.13,117.23,117.02,117.23,292863.0,114.0743,114.1717,113.9672,114.1717,292863.0
2024-09-19 13:30:00,117.23,117.58,117.22,117.34,370892.0,114.1717,114.5126,114.162,114.2788,370892.0
2024-09-19 14:00:00,117.34,117.38,116.9,117.08,291306.0,114.2788,114.3178,113.8503,114.0256,291306.0
2024-09-19 14:30:00,117.07,117.16,116.84,116.95,290389.0,114.0159,114.1035,113.7919,113.899,290389.0
2024-09-19 15:00:00,116.96,117.07,116.72,116.72,481547.0,113.9087,114.0159,113.675,113.675,481547.0
2024-09-19 15:30:00,116.73,116.76,115.95,116.02,1693893.0,113.6847,113.714,112.9251,112.9933,1693893.0
2024-09-20 09:30:00,115.46,115.51,114.53,114.58,3550859.0,112.4479,112.4966,111.5421,111.5908,3550859.0
2024-09-20 10:00:00,114.58,114.85,114.35,114.69,488538.0,111.5908,111.8538,111.3668,111.698,488538.0
2024-09-20 10:30:00,114.71,115.09,114.53,114.59,341480.0,111.7174,112.0875,111.5421,111.6006,341480.0
2024-09-20 11:00:00,114.59,114.85,114.52,114.61,294394.0,111.6006,111.8538,111.5324,111.62,294394.0
2024-09-20 11:30:00,114.61,114.82,114.25,114.74,336052.0,111.62,111.8246,111.2694,111.7467,336052.0
2024-09-20 12:00:00,114.75,115.0,114.46,114.91,556582.0,111.7564,111.9999,111.474,111.9122,556582.0
2024-09-20 12:30:00,114.89,115.32,114.79,115.22,283871.0,111.8927,112.3115,111.7953,112.2141,283871.0
2024-09-20 13:00:00,115.22,115.38,115.21,115.36,219346.0,112.2141,112.37,112.2044,112.3505,219346.0
2024-09-20 13:30:00,115.36,115.46,115.2,115.36,218256.0,112.3505,112.4479,112.1947,112.3505,218256.0
2024-09-20 14:00:00,115.36,115.37,114.49,114.53,490784.0,112.3505,112.3602,111.5032,111.5421,490784.0
2024-09-20 14:30:00,114.52,114.68,114.29,114.62,446293.0,111.5324,111.6882,111.3084,111.6298,446293.0
2024-09-20 15:00:00,114.63,114.99,114.49,114.89,480185.0,111.6395,111.9901,111.5032,111.8927,480185.0
2024-09-20 15:30:00,114.9,115.32,114.78,115.28,1683680.0,111.9025,112.3115,111.7856,112.2726,1683680.0
2024-09-23 09:30:00,115.33,117.36,115.12,117.23,910845.0,112.3213,114.2983,112.1167,114.1717,910845.0
2024-09-23 10:00:00,117.2,117.8,117.14,117.59,673154.0,114.1425,114.7268,114.084,114.5223,673154.0
2024-09-23 10:30:00,117.59,117.69,117.17,117.58,433833.0,114.5223,114.6197,114.1133,114.5126,433833.0
2024-09-23 11:00:00,117.57,117.57,116.63,116.73,480483.0,114.5028,114.5028,113.5873,113.6847,480483.0
2024-09-23 11:30:00,116.71,116.72,116.27,116.45,524608.0,113.6653,113.675,113.2367,113.412,524608.0
2024-09-23 12:00:00,116.45,116.59,116.12,116.15,555763.0,113.412,113.5484,113.0906,113.1199,555763.0
2024-09-23 12:30:00,116.13,116.4,116.08,116.3,285653.0,113.1004,113.3633,113.0517,113.266,285653.0
2024-09-23 13:00:00,116.31,116.48,116.08,116.47,268766.0,113.2757,113.4413,113.0517,113.4315,268766.0
2024-09-23 13:30:00,116.48,116.73,116.47,116.7,555516.0,113.4413,113.6847,113.4315,113.6555,555516.0
2024-09-23 14:00:00,116.7,116.88,116.55,116.85,471427.0,113.6555,113.8308,113.5094,113.8016,471427.0
2024-09-23 14:30:00,116.85,117.0,116.8,116.96,283493.0,113.8016,113.9477,113.7529,113.9087,283493.0
2024-09-23 15:00:00,116.94,117.21,116.94,117.11,597729.0,113.8893,114.1522,113.8893,114.0548,597729.0
2024-09-23 15:30:00,117.1,117.69,117.08,117.36,1842584.0,114.0451,114.6197,114.0256,114.2983,1842584.0
2024-09-24 09:30:00,117.84,118.16,117.13,117.59,866065.0,114.7658,115.0774,114.0743,114.5223,866065.0
2024-09-24 10:00:00,117.59,117.97,117.4,117.91,444234.0,114.5223,114.8924,114.3373,114.834,444234.0
2024-09-24 10:30:00,117.92,117.97,117.56,117.8,343188.0,114.8437,114.8924,114.4931,114.7268,343188.0
2024-09-24 11:00:00,117.77,117.78,117.2,117.29,278084.0,114.6976,114.7073,114.1425,114.2301,278084.0
2024-09-24 11:30:00,117.29,117.34,116.83,117.13,332963.0,114.2301,114.2788,113.7821,114.0743,332963.0
2024-09-24 12:00:00,117.15,117.29,116.98,117.16,285346.0,114.0938,114.2301,113.9282,114.1035,285346.0
2024-09-24 12:30:00,117.18,117.33,117.08,117.15,167753.0,114.123,114.2691,114.0256,114.0938,167753.0
2024-09-24 13:00:00,117.15,117.31,116.99,117.0,195594.0,114.0938,114.2496,113.938,113.9477,195594.0
2024-09-24 13:30:00,117.01,117.07,116.83,117.01,208553.0,113.9574,114.0159,113.7821,113.9574,208553.0
2024-09-24 14:00:00,117.01,117.04,116.85,116.97,174517.0,113.9574,113.9866,113.8016,113.9185,174517.0
2024-09-24 14:30:00,116.96,117.37,116.86,117.17,255399.0,113.9087,114.308,113.8113,114.1133,255399.0
2024-09-24 15:00:00,117.15,117.29,117.08,117.29,262913.0,114.0938,114.2301,114.0256,114.2301,262913.0
2024-09-24 15:30:00,117.28,117.4,116.96,117.11,1213064.0,114.2204,114.3373,113.9087,114.0548,1213064.0
2024-09-25 09:30:00,116.48,117.05,115.09,115.09,1261751.0,113.4413,113.9964,112.0875,112.0875,1261751.0
2024-09-25 10:00:00,115.09,115.39,114.96,115.27,780539.0,112.0875,112.3797,111.9609,112.2628,780539.0
2024-09-25 10:30:00,115.27,115.68,115.18,115.41,477152.0,112.2628,112.6621,112.1752,112.3992,477152.0
2024-09-25 11:00:00,115.41,115.68,115.26,115.33,381742.0,112.3992,112.6621,112.2531,112.3213,381742.0
2024-09-25 11:30:00,115.33,115.44,114.98,115.05,334177.0,112.3213,112.4284,111.9804,112.0486,334177.0
2024-09-25 12:00:00,115.05,115.15,114.36,114.43,474065.0,112.0486,112.146,111.3766,111.4447,474065.0
2024-09-25 12:30:00,114.43,114.5,114.04,114.21,402493.0,111.4447,111.5129,111.0649,111.2305,402493.0
2024-09-25 13:00:00,114.21,114.52,114.13,114.25,547876.0,111.2305,111.5324,111.1526,111.2694,547876.0
2024-09-25 13:30:00,114.25,114.4,114.12,114.37,335141.0,111.2694,111.4155,111.1428,111.3863,335141.0
2024-09-25 14:00:00,114.37,114.7,114.33,114.69,445383.0,111.3863,111.7077,111.3473,111.698,445383.0
2024-09-25 14:30:00,114.69,114.73,114.46,114.53,320225.0,111.698,111.7369,111.474,111.5421,320225.0
2024-09-25 15:00:00,114.52,114.75,114.45,114.67,301274.0,111.5324,111.7564,111.4642,111.6785,301274.0
2024-09-25 15:30:00,114.67,114.95,114.49,114.75,1292125.0,111.6785,111.9512,111.5032,111.7564,1292125.0
2024-09-26 09:30:00,111.14,112.91,111.14,112.05,2425246.0,108.2406,109.9644,108.2406,109.1268,2425246.0
2024-09-26 10:00:00,112.05,113.22,112.05,113.13,1333293.0,109.1268,110.2663,109.1268,110.1787,1333293.0
2024-09-26 10:30:00,113.15,113.48,112.77,113.19,924646.0,110.1981,110.5195,109.828,110.2371,924646.0
2024-09-26 11:00:00,113.18,113.19,112.39,112.81,610795.0,110.2273,110.2371,109.458,109.867,610795.0
2024-09-26 11:30:00,112.81,112.98,112.39,112.94,506914.0,109.867,110.0326,109.458,109.9936,506914.0
2024-09-26 12:00:00,112.94,113.07,112.69,112.9,425406.0,109.9936,110.1202,109.7501,109.9547,425406.0
2024-09-26 12:30:00,112.9,112.98,112.5,112.78,377395.0,109.9547,110.0326,109.5651,109.8378,377395.0
2024-09-26 13:00:00,112.78,113.2,112.78,113.09,432288.0,109.8378,110.2468,109.8378,110.1397,432288.0
2024-09-26 13:30:00,113.09,113.31,112.94,113.15,455494.0,110.1397,110.354,109.9936,110.1981,455494.0
2024-09-26 14:00:00,113.15,113.3,113.07,113.09,459887.0,110.1981,110.3442,110.1202,110.1397,459887.0
2024-09-26 14:30:00,113.08,113.18,112.85,112.93,398911.0,110.13,110.2273,109.906,109.9839,398911.0
2024-09-26 15:00:00,112.94,113.03,112.79,112.9,447683.0,109.9936,110.0813,109.8475,109.9547,447683.0
2024-09-26 15:30:00,112.91,112.93,112.41,112.79,1445392.0,109.9644,109.9839,109.4774,109.8475,1445392.0
2024-09-27 09:30:00,113.76,114.84,113.25,114.83,1219748.0,110.7922,111.844,110.2955,111.8343,1219748.0
2024-09-27 10:00:00,114.84,115.47,114.56,115.16,1061173.0,111.844,112.4576,111.5713,112.1557,1061173.0
2024-09-27 10:30:00,115.18,115.42,114.92,115.07,628463.0,112.1752,112.4089,111.922,112.068,628463.0
2024-09-27 11:00:00,115.07,115.26,114.96,115.15,333970.0,112.068,112.2531,111.9609,112.146,333970.0
2024-09-27 11:30:00,115.14,115.65,115.03,115.38,440694.0,112.1362,112.6329,112.0291,112.37,440694.0
2024-09-27 12:00:00,115.38,115.56,115.04,115.04,369026.0,112.37,112.5453,112.0388,112.0388,369026.0
2024-09-27 12:30:00,115.04,115.23,114.96,115.23,376058.0,112.0388,112.2239,111.9609,112.2239,376058.0
2024-09-27 13:00:00,115.23,115.27,114.72,114.75,336904.0,112.2239,112.2628,111.7272,111.7564,336904.0
2024-09-27 13:30:00,114.76,114.98,114.59,114.87,316300.0,111.7661,111.9804,111.6006,111.8733,316300.0
2024-09-27 14:00:00,114.86,115.32,114.79,115.29,312481.0,111.8635,112.3115,111.7953,112.2823,312481.0
2024-09-27 14:30:00,115.29,115.62,115.23,115.61,422530.0,112.2823,112.6037,112.2239,112.594,422530.0
2024-09-27 15:00:00,115.61,115.97,115.6,115.78,669899.0,112.594,112.9446,112.5842,112.7595,669899.0
2024-09-27 15:30:00,115.76,116.09,115.76,115.84,1930337.0,112.74,113.0614,112.74,112.818,1930337.0
2024-09-30 09:30:00,115.46,116.1,114.96,115.55,1239197.0,112.4479,113.0712,111.9609,112.5355,1239197.0
2024-09-30 10:00:00,115.5,116.75,115.46,116.27,609855.0,112.4868,113.7042,112.4479,113.2367,609855.0
2024-09-30 10:30:00,116.29,117.02,116.22,116.82,440883.0,113.2562,113.9672,113.188,113.7724,440883.0
2024-09-30 11:00:00,116.83,116.88,116.0,116.05,364990.0,113.7821,113.8308,112.9738,113.0225,364990.0
2024-09-30 11:30:00,116.06,116.45,115.97,116.31,352830.0,113.0322,113.412,112.9446,113.2757,352830.0
2024-09-30 12:00:00,116.33,116.66,116.32,116.49,202257.0,113.2952,113.6166,113.2854,113.451,202257.0
2024-09-30 12:30:00,116.49,116.68,116.31,116.46,182255.0,113.451,113.636,113.2757,113.4218,182255.0
2024-09-30 13:00:00,116.46,116.67,116.4,116.55,177445.0,113.4218,113.6263,113.3633,113.5094,177445.0
2024-09-30 13:30:00,116.57,116.63,116.43,116.54,223495.0,113.5289,113.5873,113.3926,113.4997,223495.0
2024-09-30 14:00:00,116.54,116.56,115.98,116.32,349818.0,113.4997,113.5192,112.9543,113.2854,349818.0
2024-09-30 14:30:00,116.31,116.75,116.19,116.71,286122.0,113.2757,113.7042,113.1588,113.6653,286122.0
2024-09-30 15:00:00,116.71,116.78,116.49,116.76,312452.0,113.6653,113.7334,113.451,113.714,312452.0
2024-09-30 15:30:00,116.76,117.39,116.62,117.22,1662200.0,113.714,114.3275,113.5776,114.162,1662200.0
2024-10-01 09:30:00,116.04,119.75,115.93,119.49,2246217.0,113.0127,116.6259,112.9056,116.3727,2246217.0
2024-10-01 10:00:00,119.5,120.15,119.26,119.66,2591612.0,116.3825,117.0155,116.1487,116.5383,2591612.0
2024-10-01 10:30:00,119.66,120.12,119.43,119.9,924181.0,116.5383,116.9863,116.3143,116.772,924181.0
2024-10-01 11:00:00,119.91,120.01,119.49,119.67,900313.0,116.7818,116.8792,116.3727,116.548,900313.0
2024-10-01 11:30:00,119.68,119.97,119.34,119.4,551045.0,116.5578,116.8402,116.2266,116.2851,551045.0
2024-10-01 12:00:00,119.39,119.83,119.38,119.57,389027.0,116.2753,116.7039,116.2656,116.4506,389027.0
2024-10-01 12:30:00,119.58,120.26,119.54,120.09,1001494.0,116.4604,117.1226,116.4214,116.9571,1001494.0
2024-10-01 13:00:00,120.08,120.6,119.78,120.0,1069924.0,116.9473,117.4538,116.6552,116.8694,1069924.0
2024-10-01 13:30:00,120.0,120.14,119.67,119.73,686966.0,116.8694,117.0058,116.548,116.6065,686966.0
2024-10-01 14:00:00,119.72,119.8,119.3,119.41,773599.0,116.5967,116.6746,116.1877,116.2948,773599.0
2024-10-01 14:30:00,119.4,119.69,119.33,119.58,533761.0,116.2851,116.5675,116.2169,116.4604,533761.0
2024-10-01 15:00:00,119.57,119.92,119.22,119.84,556946.0,116.4506,116.7915,116.1098,116.7136,556946.0
2024-10-01 15:30:00,119.83,120.0,119.53,119.96,1480188.0,116.7039,116.8694,116.4117,116.8305,1480188.0
2024-10-02 09:30:00,121.93,122.82,120.99,122.29,2589729.0,118.7491,119.6159,117.8336,119.0997,2589729.0
2024-10-02 10:00:00,122.29,122.6,121.5,121.77,970171.0,119.0997,119.4016,118.3303,118.5933,970171.0
2024-10-02 10:30:00,121.76,121.78,121.15,121.24,857231.0,118.5835,118.603,117.9894,118.0771,857231.0
2024-10-02 11:00:00,121.23,121.31,120.76,121.14,922076.0,118.0673,118.1453,117.6096,117.9797,922076.0
2024-10-02 11:30:00,121.12,121.65,121.04,121.11,565840.0,117.9602,118.4764,117.8823,117.9505,565840.0
2024-10-02 12:00:00,121.11,121.18,120.82,120.9,573281.0,117.9505,118.0186,117.668,117.7459,573281.0
2024-10-02 12:30:00,120.89,120.92,120.55,120.77,512044.0,117.7362,117.7654,117.4051,117.6193,512044.0
2024-10-02 13:00:00,120.77,120.85,120.61,120.75,316889.0,117.6193,117.6973,117.4635,117.5999,316889.0
2024-10-02 13:30:00,120.76,120.76,120.29,120.41,321750.0,117.6096,117.6096,117.1519,117.2687,321750.0
2024-10-02 14:00:00,120.41,120.46,120.2,120.36,402663.0,117.2687,117.3174,117.0642,117.22,402663.0
2024-10-02 14:30:00,120.34,120.92,120.33,120.84,380183.0,117.2006,117.7654,117.1908,117.6875,380183.0
2024-10-02 15:00:00,120.83,120.96,120.68,120.94,424916.0,117.6778,117.8044,117.5317,117.7849,424916.0
2024-10-02 15:30:00,120.94,121.55,120.92,121.49,1393862.0,117.7849,118.379,117.7654,118.3206,1393862.0
2024-10-03 09:30:00,121.9,121.95,120.92,121.47,1045087.0,118.7199,118.7686,117.7654,118.3011,1045087.0
2024-10-03 10:00:00,121.51,122.99,121.42,122.87,1448396.0,118.34,119.7814,118.2524,119.6646,1448396.0
2024-10-03 10:30:00,122.88,123.17,122.58,122.66,1172368.0,119.6743,119.9567,119.3821,119.46,1172368.0
2024-10-03 11:00:00,122.67,122.69,121.89,122.04,595960.0,119.4698,119.4893,118.7101,118.8562,595960.0
2024-10-03 11:30:00,122.03,122.18,121.9,122.12,459321.0,118.8465,118.9926,118.7199,118.9341,459321.0
2024-10-03 12:00:00,122.12,122.72,122.09,122.52,388321.0,118.9341,119.5185,118.9049,119.3237,388321.0
2024-10-03 12:30:00,122.52,122.7,122.43,122.57,392907.0,119.3237,119.499,119.236,119.3724,392907.0
2024-10-03 13:00:00,122.57,122.62,122.14,122.25,547247.0,119.3724,119.4211,118.9536,119.0607,547247.0
2024-10-03 13:30:00,122.25,122.5,122.11,122.47,490763.0,119.0607,119.3042,118.9244,119.275,490763.0
2024-10-03 14:00:00,122.48,122.54,122.18,122.2,431562.0,119.2847,119.3432,118.9926,119.012,431562.0
2024-10-03 14:30:00,122.2,122.4,122.0,122.29,431475.0,119.012,119.2068,118.8173,119.0997,431475.0
2024-10-03 15:00:00,122.28,122.4,122.02,122.35,604007.0,119.0899,119.2068,118.8367,119.1581,604007.0
2024-10-03 15:30:00,122.34,122.72,122.09,122.57,1419925.0,119.1484,119.5185,118.9049,119.3724,1419925.0
2024-10-04 09:30:00,123.2,123.7,122.43,123.56,1429250.0,119.9859,120.4729,119.236,120.3366,1429250.0
2024-10-04 10:00:00,123.57,124.18,123.49,123.87,1127499.0,120.3463,120.9404,120.2684,120.6385,1127499.0
2024-10-04 10:30:00,123.86,124.5,123.61,124.3,987484.0,120.6287,121.252,120.3852,121.0572,987484.0
2024-10-04 11:00:00,124.29,124.87,124.01,124.59,1267142.0,121.0475,121.6124,120.7748,121.3397,1267142.0
2024-10-04 11:30:00,124.59,124.92,124.19,124.37,838339.0,121.3397,121.6611,120.9501,121.1254,838339.0
2024-10-04 12:00:00,124.37,124.94,124.31,124.89,656850.0,121.1254,121.6806,121.067,121.6319,656850.0
2024-10-04 12:30:00,124.89,125.0,124.78,124.97,785929.0,121.6319,121.739,121.5247,121.7098,785929.0
2024-10-04 13:00:00,124.98,125.19,124.81,125.06,1543995.0,121.7195,121.924,121.5539,121.7974,1543995.0
2024-10-04 13:30:00,125.07,125.13,124.58,124.64,472178.0,121.8072,121.8656,121.3299,121.3884,472178.0
2024-10-04 14:00:00,124.63,124.88,124.19,124.21,500994.0,121.3786,121.6221,120.9501,120.9696,500994.0
2024-10-04 14:30:00,124.21,124.63,124.11,124.53,463935.0,120.9696,121.3786,120.8722,121.2812,463935.0
2024-10-04 15:00:00,124.52,124.68,124.35,124.42,484251.0,121.2715,121.4273,121.1059,121.1741,484251.0
2024-10-04 15:30:00,124.43,124.81,124.25,124.81,1448399.0,121.1839,121.5539,121.0086,121.5539,1448399.0
2024-10-07 09:30:00,125.25,126.34,124.86,125.97,1598574.0,121.9825,123.044,121.6026,122.6837,1598574.0
2024-10-07 10:00:00,125.96,126.01,125.38,125.54,729008.0,122.6739,122.7226,122.1091,122.2649,729008.0
2024-10-07 10:30:00,125.57,126.02,125.42,125.52,644331.0,122.2941,122.7324,122.148,122.2454,644331.0
2024-10-07 11:00:00,125.52,125.85,125.49,125.7,419615.0,122.2454,122.5668,122.2162,122.4207,419615.0
2024-10-07 11:30:00,125.7,126.0,125.59,125.93,438312.0,122.4207,122.7129,122.3136,122.6447,438312.0
2024-10-07 12:00:00,125.91,126.01,125.51,125.97,398609.0,122.6252,122.7226,122.2357,122.6837,398609.0
2024-10-07 12:30:00,125.97,126.28,125.85,126.11,710265.0,122.6837,122.9856,122.5668,122.82,710265.0
2024-10-07 13:00:00,126.11,126.25,125.88,125.88,502547.0,122.82,122.9564,122.596,122.596,502547.0
2024-10-07 13:30:00,125.88,126.02,125.49,125.55,606267.0,122.596,122.7324,122.2162,122.2746,606267.0
2024-10-07 14:00:00,125.55,125.75,125.46,125.66,393893.0,122.2746,122.4694,122.187,122.3818,393893.0
2024-10-07 14:30:00,125.66,125.74,125.3,125.46,449944.0,122.3818,122.4597,122.0312,122.187,449944.0
2024-10-07 15:00:00,125.47,125.82,125.44,125.62,417764.0,122.1967,122.5376,122.1675,122.3428,417764.0
2024-10-07 15:30:00,125.62,125.66,125.23,125.36,1130113.0,122.3428,122.3818,121.963,122.0896,1130113.0
2024-10-08 09:30:00,123.88,124.02,122.12,122.49,1668893.0,120.6482,120.7846,118.9341,119.2945,1668893.0
2024-10-08 10:00:00,122.49,123.12,122.44,122.56,755551.0,119.2945,119.908,119.2458,119.3626,755551.0
2024-10-08 10:30:00,122.54,122.85,122.28,122.43,525225.0,119.3432,119.6451,119.0899,119.236,525225.0
2024-10-08 11:00:00,122.44,122.49,121.75,122.07,592894.0,119.2458,119.2945,118.5738,118.8854,592894.0
2024-10-08 11:30:00,122.07,122.24,121.83,121.89,404202.0,118.8854,119.051,118.6517,118.7101,404202.0
2024-10-08 12:00:00,121.89,122.03,121.59,121.63,475974.0,118.7101,118.8465,118.4179,118.4569,475974.0
2024-10-08 12:30:00,121.63,121.64,121.26,121.52,518793.0,118.4569,118.4666,118.0966,118.3498,518793.0
2024-10-08 13:00:00,121.53,122.51,121.5,122.43,594243.0,118.3595,119.3139,118.3303,119.236,594243.0
2024-10-08 13:30:00,122.44,122.64,122.19,122.22,500539.0,119.2458,119.4406,119.0023,119.0315,500539.0
2024-10-08 14:00:00,122.24,122.38,122.1,122.34,244332.0,119.051,119.1873,118.9146,119.1484,244332.0
2024-10-08 14:30:00,122.33,122.48,122.16,122.16,225940.0,119.1386,119.2847,118.9731,118.9731,225940.0
2024-10-08 15:00:00,122.17,122.29,122.01,122.25,398401.0,118.9828,119.0997,118.827,119.0607,398401.0
2024-10-08 15:30:00,122.23,122.55,122.04,122.05,1062731.0,119.0413,119.3529,118.8562,118.8659,1062731.0
2024-10-09 09:30:00,120.9,121.97,120.8,121.31,763045.0,117.7459,118.788,117.6486,118.1453,763045.0
2024-10-09 10:00:00,121.34,121.61,120.95,121.4,449569.0,118.1745,118.4374,117.7946,118.2329,449569.0
2024-10-09 10:30:00,121.41,121.97,121.27,121.62,560713.0,118.2426,118.788,118.1063,118.4472,560713.0
2024-10-09 11:00:00,121.63,122.2,121.46,122.07,576342.0,118.4569,119.012,118.2913,118.8854,576342.0
2024-10-09 11:30:00,122.08,122.1,121.55,121.88,341965.0,118.8952,118.9146,118.379,118.7004,341965.0
2024-10-09 12:00:00,121.9,122.51,121.84,122.27,391044.0,118.7199,119.3139,118.6614,119.0802,391044.0
2024-10-09 12:30:00,122.25,122.28,121.96,122.18,212324.0,119.0607,119.0899,118.7783,118.9926,212324.0
2024-10-09 13:00:00,122.19,122.52,122.15,122.46,224184.0,119.0023,119.3237,118.9633,119.2653,224184.0
2024-10-09 13:30:00,122.45,122.58,122.24,122.34,244381.0,119.2555,119.3821,119.051,119.1484,244381.0
2024-10-09 14:00:00,122.34,122.51,122.16,122.17,246434.0,119.1484,119.3139,118.9731,118.9828,246434.0
2024-10-09 14:30:00,122.16,122.35,122.14,122.23,245632.0,118.9731,119.1581,118.9536,119.0413,245632.0
2024-10-09 15:00:00,122.22,122.32,122.02,122.26,354944.0,119.0315,119.1289,118.8367,119.0705,354944.0
2024-10-09 15:30:00,122.26,122.52,122.08,122.11,890072.0,119.0705,119.3237,118.8952,118.9244,890072.0
2024-10-10 09:30:00,123.16,123.29,122.29,122.83,986630.0,119.947,120.0736,119.0997,119.6256,986630.0
2024-10-10 10:00:00,122.85,123.62,122.84,123.26,696949.0,119.6451,120.395,119.6353,120.0444,696949.0
2024-10-10 10:30:00,123.26,123.7,123.11,123.26,531164.0,120.0444,120.4729,119.8983,120.0444,531164.0
2024-10-10 11:00:00,123.26,123.29,122.73,122.84,331632.0,120.0444,120.0736,119.5282,119.6353,331632.0
2024-10-10 11:30:00,122.84,123.53,122.82,123.5,411251.0,119.6353,120.3073,119.6159,120.2781,411251.0
2024-10-10 12:00:00,123.51,123.62,123.38,123.58,240596.0,120.2879,120.395,120.1612,120.356,240596.0
2024-10-10 12:30:00,123.58,123.71,123.4,123.42,179280.0,120.356,120.4826,120.1807,120.2002,179280.0
2024-10-10 13:00:00,123.42,123.58,123.17,123.53,159289.0,120.2002,120.356,119.9567,120.3073,159289.0
2024-10-10 13:30:00,123.55,123.69,123.44,123.51,183254.0,120.3268,120.4632,120.2197,120.2879,183254.0
2024-10-10 14:00:00,123.49,123.52,123.2,123.44,171287.0,120.2684,120.2976,119.9859,120.2197,171287.0
2024-10-10 14:30:00,123.44,123.5,123.33,123.39,167981.0,120.2197,120.2781,120.1126,120.171,167981.0
2024-10-10 15:00:00,123.37,123.48,123.22,123.25,270579.0,120.1515,120.2586,120.0054,120.0346,270579.0
2024-10-10 15:30:00,123.25,123.49,123.0,123.14,1005491.0,120.0346,120.2684,119.7912,119.9275,1005491.0
2024-10-11 09:30:00,123.1,123.63,122.94,123.53,622377.0,119.8886,120.4047,119.7327,120.3073,622377.0
2024-10-11 10:00:00,123.51,123.85,123.05,123.82,433290.0,120.2879,120.619,119.8399,120.5898,433290.0
2024-10-11 10:30:00,123.84,123.88,123.48,123.73,332284.0,120.6092,120.6482,120.2586,120.5021,332284.0
2024-10-11 11:00:00,123.73,123.79,123.5,123.69,225796.0,120.5021,120.5606,120.2781,120.4632,225796.0
2024-10-11 11:30:00,123.7,123.8,123.52,123.56,219000.0,120.4729,120.5703,120.2976,120.3366,219000.0
2024-10-11 12:00:00,123.57,123.63,123.21,123.62,252286.0,120.3463,120.4047,119.9957,120.395,252286.0
2024-10-11 12:30:00,123.62,123.75,123.5,123.55,230269.0,120.395,120.5216,120.2781,120.3268,230269.0
2024-10-11 13:00:00,123.55,123.79,123.52,123.72,303860.0,120.3268,120.5606,120.2976,120.4924,303860.0
2024-10-11 13:30:00,123.72,123.98,123.7,123.87,205435.0,120.4924,120.7456,120.4729,120.6385,205435.0
2024-10-11 14:00:00,123.87,124.02,123.81,123.95,327410.0,120.6385,120.7846,120.58,120.7164,327410.0
2024-10-11 14:30:00,123.95,124.0,123.85,123.9,187566.0,120.7164,120.7651,120.619,120.6677,187566.0
2024-10-11 15:00:00,123.87,124.04,123.85,123.95,239794.0,120.6385,120.804,120.619,120.7164,239794.0
2024-10-11 15:30:00,123.96,124.0,123.62,123.64,760150.0,120.7261,120.7651,120.395,120.4145,760150.0
2024-10-14 09:30:00,123.24,123.48,122.61,123.11,579630.0,120.0249,120.2586,119.4113,119.8983,579630.0
2024-10-14 10:00:00,123.08,123.67,122.99,123.42,465158.0,119.8691,120.4437,119.7814,120.2002,465158.0
2024-10-14 10:30:00,123.43,124.13,123.39,123.91,383702.0,120.2099,120.8917,120.171,120.6774,383702.0
2024-10-14 11:00:00,123.89,123.99,123.62,123.79,321581.0,120.6579,120.7553,120.395,120.5606,321581.0
2024-10-14 11:30:00,123.79,123.94,123.54,123.74,233401.0,120.5606,120.7066,120.3171,120.5119,233401.0
2024-10-14 12:00:00,123.74,123.87,123.63,123.65,168477.0,120.5119,120.6385,120.4047,120.4242,168477.0
2024-10-14 12:30:00,123.65,123.93,123.63,123.9,220910.0,120.4242,120.6969,120.4047,120.6677,220910.0
2024-10-14 13:00:00,123.89,123.89,123.63,123.76,161744.0,120.6579,120.6579,120.4047,120.5313,161744.0
2024-10-14 13:30:00,123.76,123.97,123.7,123.82,212557.0,120.5313,120.7359,120.4729,120.5898,212557.0
2024-10-14 14:00:00,123.84,124.08,123.75,123.89,280157.0,120.6092,120.843,120.5216,120.6579,280157.0
2024-10-14 14:30:00,123.9,124.02,123.72,123.81,136779.0,120.6677,120.7846,120.4924,120.58,136779.0
2024-10-14 15:00:00,123.81,123.82,123.37,123.52,286181.0,120.58,120.5898,120.1515,120.2976,286181.0
2024-10-14 15:30:00,123.52,124.26,123.45,124.1,1379731.0,120.2976,121.0183,120.2294,120.8625,1379731.0
2024-10-15 09:30:00,120.65,121.95,119.78,120.36,2060189.0,117.5025,118.7686,116.6552,117.22,2060189.0
2024-10-15 10:00:00,120.34,121.18,120.3,120.66,907173.0,117.2006,118.0186,117.1616,117.5122,907173.0
2024-10-15 10:30:00,120.65,121.54,120.61,121.27,693394.0,117.5025,118.3693,117.4635,118.1063,693394.0
2024-10-15 11:00:00,121.27,121.48,120.95,121.19,410739.0,118.1063,118.3108,117.7946,118.0284,410739.0
2024-10-15 11:30:00,121.19,121.69,121.16,121.32,447087.0,118.0284,118.5153,117.9992,118.155,447087.0
2024-10-15 12:00:00,121.32,121.59,121.24,121.32,451321.0,118.155,118.4179,118.0771,118.155,451321.0
2024-10-15 12:30:00,121.33,121.49,121.27,121.41,306503.0,118.1647,118.3206,118.1063,118.2426,306503.0
2024-10-15 13:00:00,121.41,121.48,120.96,121.17,345056.0,118.2426,118.3108,117.8044,118.0089,345056.0
2024-10-15 13:30:00,121.18,121.21,120.86,120.94,296356.0,118.0186,118.0479,117.707,117.7849,296356.0
2024-10-15 14:00:00,120.95,121.02,120.7,120.84,348514.0,117.7946,117.8628,117.5512,117.6875,348514.0
2024-10-15 14:30:00,120.84,121.05,120.81,120.87,288407.0,117.6875,117.892,117.6583,117.7167,288407.0
2024-10-15 15:00:00,120.88,121.08,120.78,120.91,412141.0,117.7265,117.9213,117.6291,117.7557,412141.0
2024-10-15 15:30:00,120.92,120.94,120.19,120.37,1703974.0,117.7654,117.7849,117.0545,117.2298,1703974.0
2024-10-16 09:30:00,120.89,121.42,120.65,121.01,639254.0,117.7362,118.2524,117.5025,117.8531,639254.0
2024-10-16 10:00:00,121.02,121.44,120.95,121.0,465554.0,117.8628,118.2719,117.7946,117.8433,465554.0
2024-10-16 10:30:00,120.98,121.31,120.88,121.29,331107.0,117.8239,118.1453,117.7265,118.1258,331107.0
2024-10-16 11:00:00,121.32,121.32,120.64,120.86,262427.0,118.155,118.155,117.4927,117.707,262427.0
2024-10-16 11:30:00,120.88,120.93,120.68,120.89,181426.0,117.7265,117.7752,117.5317,117.7362,181426.0
2024-10-16 12:00:00,120.89,120.99,120.64,120.71,374594.0,117.7362,117.8336,117.4927,117.5609,374594.0
2024-10-16 12:30:00,120.71,120.83,120.6,120.71,323324.0,117.5609,117.6778,117.4538,117.5609,323324.0
2024-10-16 13:00:00,120.71,121.01,120.67,120.97,246605.0,117.5609,117.8531,117.5219,117.8141,246605.0
2024-10-16 13:30:00,120.98,120.99,120.61,120.8,194300.0,117.8239,117.8336,117.4635,117.6486,194300.0
2024-10-16 14:00:00,120.8,121.11,120.75,121.09,268928.0,117.6486,117.9505,117.5999,117.931,268928.0
2024-10-16 14:30:00,121.09,121.14,120.7,120.79,350354.0,117.931,117.9797,117.5512,117.6388,350354.0
2024-10-16 15:00:00,120.78,120.96,120.62,120.92,320535.0,117.6291,117.8044,117.4733,117.7654,320535.0
2024-10-16 15:30:00,120.91,120.99,120.62,120.69,696362.0,117.7557,117.8336,117.4733,117.5414,696362.0
2024-10-17 09:30:00,120.76,121.54,120.52,121.33,851912.0,117.6096,118.3693,117.3759,118.1647,851912.0
2024-10-17 10:00:00,121.31,121.58,121.04,121.06,471519.0,118.1453,118.4082,117.8823,117.9018,471519.0
2024-10-17 10:30:00,121.07,121.25,120.39,120.52,410910.0,117.9115,118.0868,117.2493,117.3759,410910.0
2024-10-17 11:00:00,120.51,120.8,120.21,120.33,422116.0,117.3661,117.6486,117.0739,117.1908,422116.0
2024-10-17 11:30:00,120.33,120.46,120.27,120.31,262109.0,117.1908,117.3174,117.1324,117.1713,262109.0
2024-10-17 12:00:00,120.31,120.39,120.15,120.2,265630.0,117.1713,117.2493,117.0155,117.0642,265630.0
2024-10-17 12:30:00,120.18,120.23,119.93,120.16,432614.0,117.0447,117.0934,116.8013,117.0253,432614.0
2024-10-17 13:00:00,120.16,120.2,119.71,120.06,455100.0,117.0253,117.0642,116.587,116.9279,455100.0
2024-10-17 13:30:00,120.06,120.33,120.02,120.29,302507.0,116.9279,117.1908,116.8889,117.1519,302507.0
2024-10-17 14:00:00,120.29,120.42,120.1,120.34,261340.0,117.1519,117.2785,116.9668,117.2006,261340.0
2024-10-17 14:30:00,120.34,120.4,120.24,120.38,324079.0,117.2006,117.259,117.1032,117.2395,324079.0
2024-10-17 15:00:00,120.37,120.51,120.29,120.33,363154.0,117.2298,117.3661,117.1519,117.1908,363154.0
2024-10-17 15:30:00,120.33,120.53,120.2,120.35,1216165.0,117.1908,117.3856,117.0642,117.2103,1216165.0
2024-10-18 09:30:00,120.44,120.64,119.27,119.91,1701555.0,117.2979,117.4927,116.1585,116.7818,1701555.0
2024-10-18 10:00:00,119.92,120.0,119.18,119.35,508827.0,116.7915,116.8694,116.0708,116.2364,508827.0
2024-10-18 10:30:00,119.37,119.6,119.21,119.3,338757.0,116.2559,116.4799,116.1,116.1877,338757.0
2024-10-18 11:00:00,119.28,119.49,119.15,119.41,281259.0,116.1682,116.3727,116.0416,116.2948,281259.0
2024-10-18 11:30:00,119.41,119.85,119.38,119.8,255346.0,116.2948,116.7233,116.2656,116.6746,255346.0
2024-10-18 12:00:00,119.81,120.17,119.8,120.04,358961.0,116.6844,117.035,116.6746,116.9084,358961.0
2024-10-18 12:30:00,120.03,120.04,119.62,119.82,270987.0,116.8986,116.9084,116.4993,116.6941,270987.0
2024-10-18 13:00:00,119.82,119.93,119.58,119.89,253209.0,116.6941,116.8013,116.4604,116.7623,253209.0
2024-10-18 13:30:00,119.9,119.92,119.67,119.82,249066.0,116.772,116.7915,116.548,116.6941,249066.0
2024-10-18 14:00:00,119.82,119.88,119.64,119.68,280651.0,116.6941,116.7526,116.5188,116.5578,280651.0
2024-10-18 14:30:00,119.68,120.0,119.6,119.97,277529.0,116.5578,116.8694,116.4799,116.8402,277529.0
2024-10-18 15:00:00,119.97,120.1,119.89,119.95,405455.0,116.8402,116.9668,116.7623,116.8207,405455.0
2024-10-18 15:30:00,119.95,120.07,119.84,120.0,799219.0,116.8207,116.9376,116.7136,116.8694,799219.0
2024-10-21 09:30:00,120.98,121.48,120.29,120.39,886247.0,117.8239,118.3108,117.1519,117.2493,886247.0
2024-10-21 10:00:00,120.4,120.52,120.01,120.1,562929.0,117.259,117.3759,116.8792,116.9668,562929.0
2024-10-21 10:30:00,120.09,120.51,119.93,120.32,411597.0,116.9571,117.3661,116.8013,117.1811,411597.0
2024-10-21 11:00:00,120.32,120.34,119.92,119.95,244032.0,117.1811,117.2006,116.7915,116.8207,244032.0
2024-10-21 11:30:00,119.96,120.07,119.76,119.89,210533.0,116.8305,116.9376,116.6357,116.7623,210533.0
2024-10-21 12:00:00,119.88,120.0,119.72,119.97,191571.0,116.7526,116.8694,116.5967,116.8402,191571.0
2024-10-21 12:30:00,119.98,120.0,119.81,119.96,183334.0,116.8499,116.8694,116.6844,116.8305,183334.0
2024-10-21 13:00:00,119.95,120.16,119.92,120.09,315519.0,116.8207,117.0253,116.7915,116.9571,315519.0
2024-10-21 13:30:00,120.08,120.29,120.08,120.22,261794.0,116.9473,117.1519,116.9473,117.0837,261794.0
2024-10-21 14:00:00,120.22,120.25,120.06,120.24,188686.0,117.0837,117.1129,116.9279,117.1032,188686.0
2024-10-21 14:30:00,120.24,120.45,120.14,120.32,260379.0,117.1032,117.3077,117.0058,117.1811,260379.0
2024-10-21 15:00:00,120.32,120.5,120.27,120.34,284908.0,117.1811,117.3564,117.1324,117.2006,284908.0
2024-10-21 15:30:00,120.33,120.38,119.92,120.08,640218.0,117.1908,117.2395,116.7915,116.9473,640218.0
2024-10-22 09:30:00,120.26,121.0,119.95,120.74,748236.0,117.1226,117.8433,116.8207,117.5901,748236.0
2024-10-22 10:00:00,120.74,120.83,119.94,120.11,577264.0,117.5901,117.6778,116.811,116.9766,577264.0
2024-10-22 10:30:00,120.09,120.64,119.99,120.58,227272.0,116.9571,117.4927,116.8597,117.4343,227272.0
2024-10-22 11:00:00,120.57,120.72,120.33,120.59,285795.0,117.4246,117.5706,117.1908,117.444,285795.0
2024-10-22 11:30:00,120.58,120.8,120.45,120.71,271733.0,117.4343,117.6486,117.3077,117.5609,271733.0
2024-10-22 12:00:00,120.7,121.07,120.67,121.07,315435.0,117.5512,117.9115,117.5219,117.9115,315435.0
2024-10-22 12:30:00,121.07,121.19,120.89,120.92,289622.0,117.9115,118.0284,117.7362,117.7654,289622.0
2024-10-22 13:00:00,120.93,121.0,120.85,120.87,148401.0,117.7752,117.8433,117.6973,117.7167,148401.0
2024-10-22 13:30:00,120.86,120.93,120.77,120.88,159386.0,117.707,117.7752,117.6193,117.7265,159386.0
2024-10-22 14:00:00,120.86,120.89,120.67,120.82,180556.0,117.707,117.7362,117.5219,117.668,180556.0
2024-10-22 14:30:00,120.82,120.93,120.75,120.77,226658.0,117.668,117.7752,117.5999,117.6193,226658.0
2024-10-22 15:00:00,120.76,120.86,120.7,120.82,210246.0,117.6096,117.707,117.5512,117.668,210246.0
2024-10-22 15:30:00,120.82,120.91,120.67,120.71,564800.0,117.668,117.7557,117.5219,117.5609,564800.0
2024-10-23 09:30:00,119.97,120.66,119.87,120.51,675259.0,116.8402,117.5122,116.7428,117.3661,675259.0
2024-10-23 10:00:00,120.51,120.75,120.28,120.42,338867.0,117.3661,117.5999,117.1421,117.2785,338867.0
2024-10-23 10:30:00,120.42,120.42,119.66,119.75,427899.0,117.2785,117.2785,116.5383,116.6259,427899.0
2024-10-23 11:00:00,119.75,119.75,119.4,119.68,293397.0,116.6259,116.6259,116.2851,116.5578,293397.0
2024-10-23 11:30:00,119.67,119.97,119.67,119.93,248091.0,116.548,116.8402,116.548,116.8013,248091.0
2024-10-23 12:00:00,119.93,120.09,119.78,119.9,185689.0,116.8013,116.9571,116.6552,116.772,185689.0
2024-10-23 12:30:00,119.89,120.0,119.79,119.86,152917.0,116.7623,116.8694,116.6649,116.7331,152917.0
2024-10-23 13:00:00,119.85,119.97,119.78,119.85,182858.0,116.7233,116.8402,116.6552,116.7233,182858.0
2024-10-23 13:30:00,119.86,120.04,119.72,119.98,227548.0,116.7331,116.9084,116.5967,116.8499,227548.0
2024-10-23 14:00:00,119.97,120.02,119.53,119.74,218391.0,116.8402,116.8889,116.4117,116.6162,218391.0
2024-10-23 14:30:00,119.73,120.03,119.72,119.99,204940.0,116.6065,116.8986,116.5967,116.8597,204940.0
2024-10-23 15:00:00,119.98,119.98,119.75,119.78,225333.0,116.8499,116.8499,116.6259,116.6552,225333.0
2024-10-23 15:30:00,119.78,120.33,119.77,120.23,812636.0,116.6552,117.1908,116.6454,117.0934,812636.0
2024-10-24 09:30:00,120.0,120.44,119.79,119.97,1127351.0,116.8694,117.2979,116.6649,116.8402,1127351.0
2024-10-24 10:00:00,119.96,119.99,119.37,119.71,402844.0,116.8305,116.8597,116.2559,116.587,402844.0
2024-10-24 10:30:00,119.68,119.79,119.22,119.64,409700.0,116.5578,116.6649,116.1098,116.5188,409700.0
2024-10-24 11:00:00,119.64,119.76,119.31,119.64,234475.0,116.5188,116.6357,116.1974,116.5188,234475.0
2024-10-24 11:30:00,119.65,119.84,119.5,119.5,218384.0,116.5286,116.7136,116.3825,116.3825,218384.0
2024-10-24 12:00:00,119.5,119.52,119.12,119.44,287206.0,116.3825,116.4019,116.0124,116.324,287206.0
2024-10-24 12:30:00,119.43,119.45,119.26,119.37,190983.0,116.3143,116.3338,116.1487,116.2559,190983.0
2024-10-24 13:00:00,119.37,119.51,119.28,119.44,195233.0,116.2559,116.3922,116.1682,116.324,195233.0
2024-10-24 13:30:00,119.43,119.52,119.32,119.44,224908.0,116.3143,116.4019,116.2072,116.324,224908.0
2024-10-24 14:00:00,119.44,119.64,119.37,119.62,248673.0,116.324,116.5188,116.2559,116.4993,248673.0
2024-10-24 14:30:00,119.63,119.68,119.46,119.54,215369.0,116.5091,116.5578,116.3435,116.4214,215369.0
2024-10-24 15:00:00,119.53,119.75,119.37,119.75,359462.0,116.4117,116.6259,116.2559,116.6259,359462.0
2024-10-24 15:30:00,119.74,119.74,119.56,119.63,912588.0,116.6162,116.6162,116.4409,116.5091,912588.0
2024-10-25 09:30:00,120.2,120.43,119.6,119.64,903026.0,117.0642,117.2882,116.4799,116.5188,903026.0
2024-10-25 10:00:00,119.63,120.12,119.53,119.91,593109.0,116.5091,116.9863,116.4117,116.7818,593109.0
2024-10-25 10:30:00,119.9,120.13,119.86,119.96,267931.0,116.772,116.996,116.7331,116.8305,267931.0
2024-10-25 11:00:00,119.96,120.15,119.78,120.06,322617.0,116.8305,117.0155,116.6552,116.9279,322617.0
2024-10-25 11:30:00,120.05,120.08,119.8,119.81,253727.0,116.9181,116.9473,116.6746,116.6844,253727.0
2024-10-25 12:00:00,119.81,119.81,119.33,119.68,282982.0,116.6844,116.6844,116.2169,116.5578,282982.0
2024-10-25 12:30:00,119.68,119.83,119.63,119.67,221663.0,116.5578,116.7039,116.5091,116.548,221663.0
2024-10-25 13:00:00,119.67,119.69,119.37,119.46,217180.0,116.548,116.5675,116.2559,116.3435,217180.0
2024-10-25 13:30:00,119.45,119.59,119.31,119.46,279397.0,116.3338,116.4701,116.1974,116.3435,279397.0
2024-10-25 14:00:00,119.46,119.75,119.36,119.7,488132.0,116.3435,116.6259,116.2461,116.5773,488132.0
2024-10-25 14:30:00,119.71,119.89,119.65,119.81,241401.0,116.587,116.7623,116.5286,116.6844,241401.0
2024-10-25 15:00:00,119.81,119.96,119.75,119.76,455471.0,116.6844,116.8305,116.6259,116.6357,455471.0
2024-10-25 15:30:00,119.75,119.77,119.41,119.51,999633.0,116.6259,116.6454,116.2948,116.3922,999633.0
2024-10-28 09:30:00,116.79,118.0,116.77,117.59,1354907.0,113.7432,114.9216,113.7237,114.5223,1354907.0
2024-10-28 10:00:00,117.6,118.14,117.58,118.12,718950.0,114.532,115.058,114.5126,115.0385,718950.0
2024-10-28 10:30:00,118.14,118.64,117.99,118.53,666958.0,115.058,115.5449,114.9119,115.4378,666958.0
2024-10-28 11:00:00,118.52,118.76,118.1,118.14,450995.0,115.428,115.6618,115.019,115.058,450995.0
2024-10-28 11:30:00,118.15,118.27,118.01,118.11,456028.0,115.0677,115.1846,114.9313,115.0287,456028.0
2024-10-28 12:00:00,118.13,118.49,118.02,118.49,365120.0,115.0482,115.3988,114.9411,115.3988,365120.0
2024-10-28 12:30:00,118.49,118.82,118.47,118.66,315848.0,115.3988,115.7202,115.3793,115.5644,315848.0
2024-10-28 13:00:00,118.66,118.73,118.6,118.65,218048.0,115.5644,115.6326,115.506,115.5546,218048.0
2024-10-28 13:30:00,118.65,118.75,118.52,118.69,258510.0,115.5546,115.652,115.428,115.5936,258510.0
2024-10-28 14:00:00,118.69,118.8,118.6,118.65,320358.0,115.5936,115.7007,115.506,115.5546,320358.0
2024-10-28 14:30:00,118.66,118.92,118.65,118.83,334308.0,115.5644,115.8176,115.5546,115.73,334308.0
2024-10-28 15:00:00,118.82,118.94,118.63,118.8,328981.0,115.7202,115.8371,115.5352,115.7007,328981.0
2024-10-28 15:30:00,118.81,119.01,118.7,118.94,926069.0,115.7105,115.9053,115.6033,115.8371,926069.0
2024-10-29 09:30:00,118.58,118.71,117.94,118.57,673244.0,115.4865,115.6131,114.8632,115.4767,673244.0
2024-10-29 10:00:00,118.58,119.18,118.49,118.97,503902.0,115.4865,116.0708,115.3988,115.8663,503902.0
2024-10-29 10:30:00,118.98,119.17,118.59,118.62,482681.0,115.876,116.0611,115.4962,115.5254,482681.0
2024-10-29 11:00:00,118.62,118.73,117.85,117.87,458821.0,115.5254,115.6326,114.7755,114.795,458821.0
2024-10-29 11:30:00,117.87,118.14,117.7,118.1,451393.0,114.795,115.058,114.6294,115.019,451393.0
2024-10-29 12:00:00,118.09,118.21,117.93,117.96,289670.0,115.0093,115.1261,114.8534,114.8826,289670.0
2024-10-29 12:30:00,117.93,117.94,117.4,117.64,483852.0,114.8534,114.8632,114.3373,114.571,483852.0
2024-10-29 13:00:00,117.64,117.67,117.26,117.36,403243.0,114.571,114.6002,114.2009,114.2983,403243.0
2024-10-29 13:30:00,117.36,117.58,117.07,117.5,474604.0,114.2983,114.5126,114.0159,114.4346,474604.0
2024-10-29 14:00:00,117.51,117.54,117.23,117.42,285996.0,114.4444,114.4736,114.1717,114.3567,285996.0
2024-10-29 14:30:00,117.42,117.5,117.28,117.34,315664.0,114.3567,114.4346,114.2204,114.2788,315664.0
2024-10-29 15:00:00,117.34,117.4,117.11,117.18,510914.0,114.2788,114.3373,114.0548,114.123,510914.0
2024-10-29 15:30:00,117.17,117.35,117.08,117.34,1194033.0,114.1133,114.2886,114.0256,114.2788,1194033.0
2024-10-30 09:30:00,117.66,118.27,117.28,118.06,836603.0,114.5905,115.1846,114.2204,114.98,836603.0
2024-10-30 10:00:00,118.06,118.09,117.45,117.5,691770.0,114.98,115.0093,114.386,114.4346,691770.0
2024-10-30 10:30:00,117.52,117.77,117.4,117.54,437529.0,114.4541,114.6976,114.3373,114.4736,437529.0
2024-10-30 11:00:00,117.53,118.1,117.4,117.81,527400.0,114.4639,115.019,114.3373,114.7366,527400.0
2024-10-30 11:30:00,117.81,117.95,117.6,117.62,283989.0,114.7366,114.8729,114.532,114.5515,283989.0
2024-10-30 12:00:00,117.63,117.68,117.18,117.31,334843.0,114.5613,114.61,114.123,114.2496,334843.0
2024-10-30 12:30:00,117.3,117.31,116.99,116.99,285159.0,114.2399,114.2496,113.938,113.938,285159.0
2024-10-30 13:00:00,116.99,117.43,116.97,117.19,238749.0,113.938,114.3665,113.9185,114.1327,238749.0
2024-10-30 13:30:00,117.2,117.2,116.97,117.09,219959.0,114.1425,114.1425,113.9185,114.0353,219959.0
2024-10-30 14:00:00,117.11,117.37,117.11,117.14,359061.0,114.0548,114.308,114.0548,114.084,359061.0
2024-10-30 14:30:00,117.14,117.14,116.93,117.06,207737.0,114.084,114.084,113.8795,114.0061,207737.0
2024-10-30 15:00:00,117.06,117.13,116.58,116.96,739260.0,114.0061,114.0743,113.5386,113.9087,739260.0
2024-10-30 15:30:00,116.95,117.08,116.48,116.77,1126823.0,113.899,114.0256,113.4413,113.7237,1126823.0
2024-10-31 09:30:00,117.15,118.5,117.1,118.41,1129258.0,114.0938,115.4086,114.0451,115.3209,1129258.0
2024-10-31 10:00:00,118.41,118.67,117.98,118.06,713536.0,115.3209,115.5741,114.9021,114.98,713536.0
2024-10-31 10:30:00,118.03,118.32,117.73,117.86,437473.0,114.9508,115.2333,114.6586,114.7853,437473.0
2024-10-31 11:00:00,117.86,117.97,117.73,117.8,389103.0,114.7853,114.8924,114.6586,114.7268,389103.0
2024-10-31 11:30:00,117.82,117.85,117.35,117.35,377020.0,114.7463,114.7755,114.2886,114.2886,377020.0
2024-10-31 12:00:00,117.34,117.54,117.06,117.07,664777.0,114.2788,114.4736,114.0061,114.0159,664777.0
2024-10-31 12:30:00,117.06,117.5,117.03,117.3,522431.0,114.0061,114.4346,113.9769,114.2399,522431.0
2024-10-31 13:00:00,117.29,117.42,117.09,117.16,468293.0,114.2301,114.3567,114.0353,114.1035,468293.0
2024-10-31 13:30:00,117.16,117.27,116.83,117.01,777296.0,114.1035,114.2106,113.7821,113.9574,777296.0
2024-10-31 14:00:00,117.01,117.08,116.81,117.05,703975.0,113.9574,114.0256,113.7626,113.9964,703975.0
2024-10-31 14:30:00,117.04,117.42,116.9,117.14,1929147.0,113.9866,114.3567,113.8503,114.084,1929147.0
2024-10-31 15:00:00,117.14,117.3,116.94,117.13,1491520.0,114.084,114.2399,113.8893,114.0743,1491520.0
2024-10-31 15:30:00,117.14,117.24,116.68,116.74,2133370.0,114.084,114.1814,113.636,113.6945,2133370.0
2024-11-01 09:30:00,119.65,119.95,117.05,117.37,2478990.0,116.5286,116.8207,113.9964,114.308,2478990.0
2024-11-01 10:00:00,117.41,118.1,117.07,117.42,1397920.0,114.347,115.019,114.0159,114.3567,1397920.0
2024-11-01 10:30:00,117.44,117.61,116.38,116.91,1071561.0,114.3762,114.5418,113.3439,113.86,1071561.0
2024-11-01 11:00:00,116.91,117.39,116.79,116.98,754601.0,113.86,114.3275,113.7432,113.9282,754601.0
2024-11-01 11:30:00,116.98,117.26,116.64,116.8,481371.0,113.9282,114.2009,113.5971,113.7529,481371.0
2024-11-01 12:00:00,116.8,117.17,116.61,116.71,413282.0,113.7529,114.1133,113.5679,113.6653,413282.0
2024-11-01 12:30:00,116.73,116.8,116.15,116.29,477181.0,113.6847,113.7529,113.1199,113.2562,477181.0
2024-11-01 13:00:00,116.29,116.56,116.1,116.16,460902.0,113.2562,113.5192,113.0712,113.1296,460902.0
2024-11-01 13:30:00,116.16,116.22,115.77,115.84,512126.0,113.1296,113.188,112.7498,112.818,512126.0
2024-11-01 14:00:00,115.85,116.05,115.64,115.85,435722.0,112.8277,113.0225,112.6232,112.8277,435722.0
2024-11-01 14:30:00,115.85,116.06,115.77,115.83,484428.0,112.8277,113.0322,112.7498,112.8082,484428.0
2024-11-01 15:00:00,115.83,115.94,115.28,115.41,708461.0,112.8082,112.9153,112.2726,112.3992,708461.0
2024-11-01 15:30:00,115.43,115.5,114.84,114.98,2527129.0,112.4186,112.4868,111.844,111.9804,2527129.0
2024-11-04 09:30:00,116.07,117.89,115.93,117.87,1626400.0,113.042,114.8145,112.9056,114.795,1626400.0
2024-11-04 10:00:00,117.85,118.49,117.62,118.44,840825.0,114.7755,115.3988,114.5515,115.3501,840825.0
2024-11-04 10:30:00,118.44,118.64,118.16,118.24,760289.0,115.3501,115.5449,115.0774,115.1553,760289.0
2024-11-04 11:00:00,118.23,118.39,117.96,117.99,629417.0,115.1456,115.3014,114.8826,114.9119,629417.0
2024-11-04 11:30:00,117.99,118.19,117.93,118.14,479876.0,114.9119,115.1066,114.8534,115.058,479876.0
2024-11-04 12:00:00,118.15,118.49,117.95,118.43,384031.0,115.0677,115.3988,114.8729,115.3404,384031.0
2024-11-04 12:30:00,118.42,118.53,118.25,118.36,356482.0,115.3306,115.4378,115.1651,115.2722,356482.0
2024-11-04 13:00:00,118.36,118.39,117.76,118.28,473970.0,115.2722,115.3014,114.6879,115.1943,473970.0
2024-11-04 13:30:00,118.28,118.36,118.13,118.2,289399.0,115.1943,115.2722,115.0482,115.1164,289399.0
2024-11-04 14:00:00,118.2,118.42,118.09,118.21,369114.0,115.1164,115.3306,115.0093,115.1261,369114.0
2024-11-04 14:30:00,118.19,118.24,118.09,118.13,324468.0,115.1066,115.1553,115.0093,115.0482,324468.0
2024-11-04 15:00:00,118.13,118.68,118.1,118.6,522082.0,115.0482,115.5839,115.019,115.506,522082.0
2024-11-04 15:30:00,118.6,118.7,118.28,118.6,1449814.0,115.506,115.6033,115.1943,115.506,1449814.0
2024-11-05 09:30:00,119.08,119.19,118.01,118.76,836663.0,115.9734,116.0806,114.9313,115.6618,836663.0
2024-11-05 10:00:00,118.75,119.01,118.47,118.99,492657.0,115.652,115.9053,115.3793,115.8858,492657.0
2024-11-05 10:30:00,118.97,119.21,118.89,119.16,646420.0,115.8663,116.1,115.7884,116.0513,646420.0
2024-11-05 11:00:00,119.17,119.19,118.69,118.9,560236.0,116.0611,116.0806,115.5936,115.7981,560236.0
2024-11-05 11:30:00,118.9,119.08,118.86,119.08,210933.0,115.7981,115.9734,115.7592,115.9734,210933.0
2024-11-05 12:00:00,119.09,119.18,118.89,118.9,339480.0,115.9832,116.0708,115.7884,115.7981,339480.0
2024-11-05 12:30:00,118.91,119.04,118.57,118.59,297765.0,115.8079,115.9345,115.4767,115.4962,297765.0
2024-11-05 13:00:00,118.6,118.6,118.32,118.46,260785.0,115.506,115.506,115.2333,115.3696,260785.0
2024-11-05 13:30:00,118.46,118.46,118.06,118.35,229940.0,115.3696,115.3696,114.98,115.2625,229940.0
2024-11-05 14:00:00,118.34,118.47,118.26,118.35,303123.0,115.2527,115.3793,115.1748,115.2625,303123.0
2024-11-05 14:30:00,118.36,118.63,118.3,118.56,325178.0,115.2722,115.5352,115.2138,115.467,325178.0
2024-11-05 15:00:00,118.56,118.62,118.46,118.54,339495.0,115.467,115.5254,115.3696,115.4475,339495.0
2024-11-05 15:30:00,118.54,119.01,118.51,118.99,1038476.0,115.4475,115.9053,115.4183,115.8858,1038476.0
2024-11-06 09:30:00,121.15,121.91,119.3,120.16,2582579.0,117.9894,118.7296,116.1877,117.0253,2582579.0
2024-11-06 10:00:00,120.19,121.38,120.03,121.37,1397183.0,117.0545,118.2134,116.8986,118.2037,1397183.0
2024-11-06 10:30:00,121.38,121.79,121.0,121.48,1222223.0,118.2134,118.6127,117.8433,118.3108,1222223.0
2024-11-06 11:00:00,121.48,121.59,120.42,120.63,701489.0,118.3108,118.4179,117.2785,117.483,701489.0
2024-11-06 11:30:00,120.65,120.73,120.42,120.7,446119.0,117.5025,117.5804,117.2785,117.5512,446119.0
2024-11-06 12:00:00,120.7,121.0,120.55,120.98,613078.0,117.5512,117.8433,117.4051,117.8239,613078.0
2024-11-06 12:30:00,120.98,121.16,120.89,120.98,299733.0,117.8239,117.9992,117.7362,117.8239,299733.0
2024-11-06 13:00:00,120.98,121.26,120.88,121.24,312184.0,117.8239,118.0966,117.7265,118.0771,312184.0
2024-11-06 13:30:00,121.24,121.69,121.19,121.55,327094.0,118.0771,118.5153,118.0284,118.379,327094.0
2024-11-06 14:00:00,121.55,121.77,121.38,121.62,386391.0,118.379,118.5933,118.2134,118.4472,386391.0
2024-11-06 14:30:00,121.62,121.83,121.59,121.72,358283.0,118.4472,118.6517,118.4179,118.5446,358283.0
2024-11-06 15:00:00,121.71,121.82,121.55,121.61,756873.0,118.5348,118.6419,118.379,118.4374,756873.0
2024-11-06 15:30:00,121.62,121.69,120.85,120.95,1508636.0,118.4472,118.5153,117.6973,117.7946,1508636.0
2024-11-07 09:30:00,121.3,121.3,119.64,120.04,922024.0,118.1355,118.1355,116.5188,116.9084,922024.0
2024-11-07 10:00:00,120.07,120.49,119.93,120.43,571534.0,116.9376,117.3466,116.8013,117.2882,571534.0
2024-11-07 10:30:00,120.43,120.59,120.1,120.12,511880.0,117.2882,117.444,116.9668,116.9863,511880.0
2024-11-07 11:00:00,120.12,120.24,119.96,120.02,342313.0,116.9863,117.1032,116.8305,116.8889,342313.0
2024-11-07 11:30:00,120.02,120.13,119.61,120.06,524299.0,116.8889,116.996,116.4896,116.9279,524299.0
2024-11-07 12:00:00,120.05,120.58,120.03,120.54,299650.0,116.9181,117.4343,116.8986,117.3953,299650.0
2024-11-07 12:30:00,120.54,120.96,120.45,120.92,373448.0,117.3953,117.8044,117.3077,117.7654,373448.0
2024-11-07 13:00:00,120.93,120.95,120.73,120.85,282168.0,117.7752,117.7946,117.5804,117.6973,282168.0
2024-11-07 13:30:00,120.85,121.06,120.73,120.96,358906.0,117.6973,117.9018,117.5804,117.8044,358906.0
2024-11-07 14:00:00,120.98,121.21,120.89,121.02,393545.0,117.8239,118.0479,117.7362,117.8628,393545.0
2024-11-07 14:30:00,121.03,121.4,120.98,121.4,440251.0,117.8726,118.2329,117.8239,118.2329,440251.0
2024-11-07 15:00:00,121.4,121.5,121.27,121.39,449990.0,118.2329,118.3303,118.1063,118.2232,449990.0
2024-11-07 15:30:00,121.39,121.5,120.96,121.13,1006755.0,118.2232,118.3303,117.8044,117.9699,1006755.0
2024-11-08 09:30:00,120.98,121.18,119.66,119.84,1029006.0,117.8239,118.0186,116.5383,116.7136,1029006.0
2024-11-08 10:00:00,119.84,120.36,119.8,120.12,764028.0,116.7136,117.22,116.6746,116.9863,764028.0
2024-11-08 10:30:00,120.13,120.75,119.93,120.59,701771.0,116.996,117.5999,116.8013,117.444,701771.0
2024-11-08 11:00:00,120.62,120.78,120.31,120.63,527170.0,117.4733,117.6291,117.1713,117.483,527170.0
2024-11-08 11:30:00,120.62,120.71,120.04,120.08,309307.0,117.4733,117.5609,116.9084,116.9473,309307.0
2024-11-08 12:00:00,120.09,120.69,120.05,120.66,266087.0,116.9571,117.5414,116.9181,117.5122,266087.0
2024-11-08 12:30:00,120.65,120.78,120.55,120.74,255112.0,117.5025,117.6291,117.4051,117.5901,255112.0
2024-11-08 13:00:00,120.75,120.83,120.73,120.76,171912.0,117.5999,117.6778,117.5804,117.6096,171912.0
2024-11-08 13:30:00,120.77,121.17,120.73,121.09,341327.0,117.6193,118.0089,117.5804,117.931,341327.0
2024-11-08 14:00:00,121.1,121.11,120.94,120.94,257051.0,117.9407,117.9505,117.7849,117.7849,257051.0
2024-11-08 14:30:00,120.95,121.42,120.93,121.2,411907.0,117.7946,118.2524,117.7752,118.0381,411907.0
2024-11-08 15:00:00,121.18,121.21,121.07,121.14,398098.0,118.0186,118.0479,117.9115,117.9797,398098.0
2024-11-08 15:30:00,121.14,121.17,120.79,121.15,827117.0,117.9797,118.0089,117.6388,117.9894,827117.0
2024-11-11 09:30:00,121.0,121.36,120.07,121.31,1206501.0,117.8433,118.1939,116.9376,118.1453,1206501.0
2024-11-11 10:00:00,121.31,121.62,121.02,121.04,614259.0,118.1453,118.4472,117.8628,117.8823,614259.0
2024-11-11 10:30:00,121.03,121.07,120.51,120.63,553619.0,117.8726,117.9115,117.3661,117.483,553619.0
2024-11-11 11:00:00,120.63,120.69,120.35,120.38,429524.0,117.483,117.5414,117.2103,117.2395,429524.0
2024-11-11 11:30:00,120.39,120.66,120.33,120.66,244443.0,117.2493,117.5122,117.1908,117.5122,244443.0
2024-11-11 12:00:00,120.65,121.06,120.63,120.87,276612.0,117.5025,117.9018,117.483,117.7167,276612.0
2024-11-11 12:30:00,120.86,120.86,120.58,120.77,283360.0,117.707,117.707,117.4343,117.6193,283360.0
2024-11-11 13:00:00,120.77,120.79,120.45,120.56,279728.0,117.6193,117.6388,117.3077,117.4148,279728.0
2024-11-11 13:30:00,120.55,120.55,120.21,120.34,334922.0,117.4051,117.4051,117.0739,117.2006,334922.0
2024-11-11 14:00:00,120.35,120.52,120.3,120.44,235767.0,117.2103,117.3759,117.1616,117.2979,235767.0
2024-11-11 14:30:00,120.43,120.62,120.36,120.52,272297.0,117.2882,117.4733,117.22,117.3759,272297.0
2024-11-11 15:00:00,120.52,120.58,120.25,120.32,326400.0,117.3759,117.4343,117.1129,117.1811,326400.0
2024-11-11 15:30:00,120.32,120.53,120.24,120.49,1071057.0,117.1811,117.3856,117.1032,117.3466,1071057.0
2024-11-12 09:30:00,121.13,121.31,120.6,121.16,1072320.0,117.9699,118.1453,117.4538,117.9992,1072320.0
2024-11-12 10:00:00,121.14,121.27,120.7,121.04,475435.0,117.9797,118.1063,117.5512,117.8823,475435.0
2024-11-12 10:30:00,121.03,121.03,120.18,120.37,458279.0,117.8726,117.8726,117.0447,117.2298,458279.0
2024-11-12 11:00:00,120.39,120.39,119.83,120.17,484499.0,117.2493,117.2493,116.7039,117.035,484499.0
2024-11-12 11:30:00,120.17,120.83,120.14,120.73,555955.0,117.035,117.6778,117.0058,117.5804,555955.0
2024-11-12 12:00:00,120.73,120.99,120.54,120.57,333933.0,117.5804,117.8336,117.3953,117.4246,333933.0
2024-11-12 12:30:00,120.56,120.63,120.31,120.34,281865.0,117.4148,117.483,117.1713,117.2006,281865.0
2024-11-12 13:00:00,120.34,120.42,120.17,120.24,205975.0,117.2006,117.2785,117.035,117.1032,205975.0
2024-11-12 13:30:00,120.24,120.41,120.22,120.33,226809.0,117.1032,117.2687,117.0837,117.1908,226809.0
2024-11-12 14:00:00,120.34,120.59,120.32,120.55,338470.0,117.2006,117.444,117.1811,117.4051,338470.0
2024-11-12 14:30:00,120.54,120.72,120.5,120.65,325776.0,117.3953,117.5706,117.3564,117.5025,325776.0
2024-11-12 15:00:00,120.67,120.84,120.52,120.6,281715.0,117.5219,117.6875,117.3759,117.4538,281715.0
2024-11-12 15:30:00,120.59,120.7,120.24,120.35,937701.0,117.444,117.5512,117.1032,117.2103,937701.0
2024-11-13 09:30:00,120.57,121.16,118.9,119.2,1029177.0,117.4246,117.9992,115.7981,116.0903,1029177.0
2024-11-13 10:00:00,119.2,119.69,119.03,119.3,607395.0,116.0903,116.5675,115.9247,116.1877,607395.0
2024-11-13 10:30:00,119.3,119.7,118.8,119.44,685416.0,116.1877,116.5773,115.7007,116.324,685416.0
2024-11-13 11:00:00,119.44,120.56,119.44,120.5,539108.0,116.324,117.4148,116.324,117.3564,539108.0
2024-11-13 11:30:00,120.5,120.96,120.45,120.67,455104.0,117.3564,117.8044,117.3077,117.5219,455104.0
2024-11-13 12:00:00,120.67,121.08,120.63,121.08,386018.0,117.5219,117.9213,117.483,117.9213,386018.0
2024-11-13 12:30:00,121.08,121.47,121.05,121.27,378872.0,117.9213,118.3011,117.892,118.1063,378872.0
2024-11-13 13:00:00,121.29,121.85,121.28,121.72,340093.0,118.1258,118.6712,118.116,118.5446,340093.0
2024-11-13 13:30:00,121.72,121.94,121.65,121.89,298905.0,118.5446,118.7588,118.4764,118.7101,298905.0
2024-11-13 14:00:00,121.89,122.05,121.8,121.82,413125.0,118.7101,118.8659,118.6225,118.6419,413125.0
2024-11-13 14:30:00,121.81,122.02,121.78,121.86,318090.0,118.6322,118.8367,118.603,118.6809,318090.0
2024-11-13 15:00:00,121.86,121.96,121.69,121.82,416964.0,118.6809,118.7783,118.5153,118.6419,416964.0
2024-11-13 15:30:00,121.82,121.94,121.44,121.54,1384580.0,118.6419,118.7588,118.2719,118.3693,1384580.0
2024-11-14 09:30:00,121.66,121.83,121.03,121.68,1395165.0,119.4591,119.626,118.8405,119.4787,1395165.0
2024-11-14 10:00:00,121.68,121.88,121.01,121.1,627680.0,119.4787,119.6751,118.8208,118.9092,627680.0
2024-11-14 10:30:00,121.1,121.2,120.75,120.88,439568.0,118.9092,119.0074,118.5656,118.6932,439568.0
2024-11-14 11:00:00,120.89,121.35,120.89,121.23,352859.0,118.703,119.1547,118.703,119.0369,352859.0
2024-11-14 11:30:00,121.24,121.33,120.79,120.89,373573.0,119.0467,119.1351,118.6048,118.703,373573.0
2024-11-14 12:00:00,120.89,120.94,120.58,120.68,453427.0,118.703,118.7521,118.3986,118.4968,453427.0
2024-11-14 12:30:00,120.69,120.78,120.4,120.54,305245.0,118.5066,118.595,118.2219,118.3594,305245.0
2024-11-14 13:00:00,120.51,120.61,120.4,120.41,263877.0,118.3299,118.4281,118.2219,118.2317,263877.0
2024-11-14 13:30:00,120.4,120.55,120.34,120.42,330899.0,118.2219,118.3692,118.163,118.2415,330899.0
2024-11-14 14:00:00,120.41,120.6,120.38,120.5,252295.0,118.2317,118.4183,118.2022,118.3201,252295.0
2024-11-14 14:30:00,120.49,120.77,120.49,120.68,328225.0,118.3103,118.5852,118.3103,118.4968,328225.0
2024-11-14 15:00:00,120.69,120.69,120.4,120.62,481068.0,118.5066,118.5066,118.2219,118.4379,481068.0
2024-11-14 15:30:00,120.63,120.67,120.33,120.57,1205960.0,118.4477,118.487,118.1532,118.3888,1205960.0
2024-11-15 09:30:00,120.4,121.24,120.23,121.0,1809256.0,118.2219,119.0467,118.055,118.811,1809256.0
2024-11-15 10:00:00,120.97,121.04,120.55,121.0,622948.0,118.7816,118.8503,118.3692,118.811,622948.0
2024-11-15 10:30:00,120.99,121.0,120.61,120.71,632187.0,118.8012,118.811,118.4281,118.5263,632187.0
2024-11-15 11:00:00,120.71,120.81,120.2,120.25,520717.0,118.5263,118.6245,118.0255,118.0746,520717.0
2024-11-15 11:30:00,120.25,120.47,119.59,120.4,561153.0,118.0746,118.2906,117.4265,118.2219,561153.0
2024-11-15 12:00:00,120.4,120.42,119.68,119.71,378219.0,118.2219,118.2415,117.5149,117.5444,378219.0
2024-11-15 12:30:00,119.7,120.08,119.44,120.05,356433.0,117.5345,117.9077,117.2793,117.8782,356433.0
2024-11-15 13:00:00,120.05,120.14,119.93,119.97,312794.0,117.8782,117.9666,117.7604,117.7997,312794.0
2024-11-15 13:30:00,119.97,119.98,119.6,119.72,312092.0,117.7997,117.8095,117.4364,117.5542,312092.0
2024-11-15 14:00:00,119.72,119.85,119.51,119.51,363062.0,117.5542,117.6818,117.348,117.348,363062.0
2024-11-15 14:30:00,119.51,119.74,119.29,119.62,426394.0,117.348,117.5738,117.132,117.456,426394.0
2024-11-15 15:00:00,119.61,119.78,119.51,119.59,379905.0,117.4462,117.6131,117.348,117.4265,379905.0
2024-11-15 15:30:00,119.6,119.69,119.13,119.32,1636909.0,117.4364,117.5247,116.9749,117.1614,1636909.0
2024-11-18 09:30:00,119.79,120.62,119.27,119.68,1020168.0,117.6229,118.4379,117.1123,117.5149,1020168.0
2024-11-18 10:00:00,119.68,119.99,119.6,119.89,623914.0,117.5149,117.8193,117.4364,117.7211,623914.0
2024-11-18 10:30:00,119.88,119.89,119.43,119.69,448527.0,117.7113,117.7211,117.2694,117.5247,448527.0
2024-11-18 11:00:00,119.69,119.79,119.38,119.59,369328.0,117.5247,117.6229,117.2203,117.4265,369328.0
2024-11-18 11:30:00,119.59,119.67,119.33,119.43,237080.0,117.4265,117.5051,117.1712,117.2694,237080.0
2024-11-18 12:00:00,119.43,119.89,119.4,119.75,275311.0,117.2694,117.7211,117.24,117.5836,275311.0
2024-11-18 12:30:00,119.74,120.19,119.7,120.13,295771.0,117.5738,118.0157,117.5345,117.9568,295771.0
2024-11-18 13:00:00,120.13,120.25,120.01,120.19,272461.0,117.9568,118.0746,117.8389,118.0157,272461.0
2024-11-18 13:30:00,120.18,120.4,120.12,120.36,234786.0,118.0059,118.2219,117.947,118.1826,234786.0
2024-11-18 14:00:00,120.36,120.56,120.3,120.41,333726.0,118.1826,118.379,118.1237,118.2317,333726.0
2024-11-18 14:30:00,120.41,120.45,120.31,120.39,261204.0,118.2317,118.271,118.1335,118.2121,261204.0
2024-11-18 15:00:00,120.39,120.54,120.31,120.53,338673.0,118.2121,118.3594,118.1335,118.3495,338673.0
2024-11-18 15:30:00,120.52,120.52,120.11,120.33,985665.0,118.3397,118.3397,117.9371,118.1532,985665.0
2024-11-19 09:30:00,119.75,119.75,118.73,119.38,941412.0,117.5836,117.5836,116.5821,117.2203,941412.0
2024-11-19 10:00:00,119.38,119.54,119.07,119.16,400829.0,117.2203,117.3774,116.9159,117.0043,400829.0
2024-11-19 10:30:00,119.16,119.26,118.84,119.01,791249.0,117.0043,117.1025,116.6901,116.857,791249.0
2024-11-19 11:00:00,119.01,119.02,118.76,118.86,265997.0,116.857,116.8669,116.6116,116.7097,265997.0
2024-11-19 11:30:00,118.87,119.03,118.76,118.98,269290.0,116.7196,116.8767,116.6116,116.8276,269290.0
2024-11-19 12:00:00,118.99,119.03,118.88,119.03,188373.0,116.8374,116.8767,116.7294,116.8767,188373.0
2024-11-19 12:30:00,119.03,119.04,118.79,118.96,252369.0,116.8767,116.8865,116.641,116.8079,252369.0
2024-11-19 13:00:00,118.97,118.97,118.54,118.6,211171.0,116.8178,116.8178,116.3955,116.4544,211171.0
2024-11-19 13:30:00,118.6,118.6,118.29,118.46,463721.0,116.4544,116.4544,116.1501,116.317,463721.0
2024-11-19 14:00:00,118.47,118.66,118.34,118.55,243632.0,116.3268,116.5134,116.1992,116.4054,243632.0
2024-11-19 14:30:00,118.55,118.55,118.29,118.37,253956.0,116.4054,116.4054,116.1501,116.2286,253956.0
2024-11-19 15:00:00,118.38,118.38,118.2,118.32,349591.0,116.2384,116.2384,116.0617,116.1795,349591.0
2024-11-19 15:30:00,118.31,118.66,118.26,118.6,987952.0,116.1697,116.5134,116.1206,116.4544,987952.0
2024-11-20 09:30:00,119.17,119.79,118.99,119.71,759770.0,117.0141,117.6229,116.8374,117.5444,759770.0
2024-11-20 10:00:00,119.7,119.89,119.06,119.25,575586.0,117.5345,117.7211,116.9061,117.0927,575586.0
2024-11-20 10:30:00,119.25,119.31,118.79,118.84,340206.0,117.0927,117.1516,116.641,116.6901,340206.0
2024-11-20 11:00:00,118.83,119.08,118.67,118.67,331563.0,116.6803,116.9258,116.5232,116.5232,331563.0
2024-11-20 11:30:00,118.67,119.16,118.64,119.02,201587.0,116.5232,117.0043,116.4937,116.8669,201587.0
2024-11-20 12:00:00,119.02,119.22,118.85,118.87,197306.0,116.8669,117.0632,116.6999,116.7196,197306.0
2024-11-20 12:30:00,118.85,119.28,118.77,119.11,190954.0,116.6999,117.1221,116.6214,116.9552,190954.0
2024-11-20 13:00:00,119.12,119.29,119.09,119.27,178028.0,116.965,117.132,116.9356,117.1123,178028.0
2024-11-20 13:30:00,119.28,119.41,119.21,119.39,235512.0,117.1221,117.2498,117.0534,117.2302,235512.0
2024-11-20 14:00:00,119.39,119.61,119.27,119.55,255409.0,117.2302,117.4462,117.1123,117.3873,255409.0
2024-11-20 14:30:00,119.55,119.75,119.53,119.62,252598.0,117.3873,117.5836,117.3676,117.456,252598.0
2024-11-20 15:00:00,119.63,119.89,119.56,119.86,279286.0,117.4658,117.7211,117.3971,117.6917,279286.0
2024-11-20 15:30:00,119.87,120.47,119.86,120.36,1519119.0,117.7015,118.2906,117.6917,118.1826,1519119.0
2024-11-21 09:30:00,121.08,121.08,120.27,120.87,1048988.0,118.8896,118.8896,118.0942,118.6834,1048988.0
2024-11-21 10:00:00,120.85,121.62,120.78,121.39,2278220.0,118.6637,119.4198,118.595,119.194,2278220.0
2024-11-21 10:30:00,121.38,122.33,121.2,122.22,826490.0,119.1842,120.117,119.0074,120.009,826490.0
2024-11-21 11:00:00,122.21,122.34,121.94,121.95,491597.0,119.9991,120.1268,119.734,119.7438,491597.0
2024-11-21 11:30:00,121.95,121.95,121.47,121.47,358075.0,119.7438,119.7438,119.2725,119.2725,358075.0
2024-11-21 12:00:00,121.48,121.5,121.07,121.48,299464.0,119.2823,119.302,118.8798,119.2823,299464.0
2024-11-21 12:30:00,121.5,121.81,121.37,121.65,222077.0,119.302,119.6064,119.1743,119.4493,222077.0
2024-11-21 13:00:00,121.65,121.94,121.48,121.94,272988.0,119.4493,119.734,119.2823,119.734,272988.0
2024-11-21 13:30:00,121.94,121.98,121.74,121.88,261251.0,119.734,119.7733,119.5376,119.6751,261251.0
2024-11-21 14:00:00,121.89,121.94,121.75,121.93,252693.0,119.6849,119.734,119.5475,119.7242,252693.0
2024-11-21 14:30:00,121.92,122.22,121.86,122.2,396665.0,119.7144,120.009,119.6555,119.9893,396665.0
2024-11-21 15:00:00,122.2,122.56,122.18,122.53,710480.0,119.9893,120.3428,119.9697,120.3134,710480.0
2024-11-21 15:30:00,122.52,122.55,121.81,121.93,1498837.0,120.3035,120.333,119.6064,119.7242,1498837.0
2024-11-22 09:30:00,121.82,123.12,121.68,122.97,749739.0,119.6162,120.8927,119.4787,120.7454,749739.0
2024-11-22 10:00:00,122.95,123.21,122.18,122.18,761282.0,120.7258,120.9811,119.9697,119.9697,761282.0
2024-11-22 10:30:00,122.18,122.64,122.18,122.6,435866.0,119.9697,120.4214,119.9697,120.3821,435866.0
2024-11-22 11:00:00,122.61,122.61,121.94,122.48,739063.0,120.3919,120.3919,119.734,120.2643,739063.0
2024-11-22 11:30:00,122.47,122.52,121.89,122.0,379410.0,120.2544,120.3035,119.6849,119.7929,379410.0
2024-11-22 12:00:00,122.0,122.23,121.97,122.13,311061.0,119.7929,120.0188,119.7635,119.9206,311061.0
2024-11-22 12:30:00,122.12,122.14,121.79,122.1,223443.0,119.9108,119.9304,119.5867,119.8911,223443.0
2024-11-22 13:00:00,122.1,122.14,121.74,121.77,282397.0,119.8911,119.9304,119.5376,119.5671,282397.0
2024-11-22 13:30:00,121.77,121.85,121.64,121.76,422836.0,119.5671,119.6457,119.4395,119.5573,422836.0
2024-11-22 14:00:00,121.77,121.92,121.65,121.79,384903.0,119.5671,119.7144,119.4493,119.5867,384903.0
2024-11-22 14:30:00,121.8,122.24,121.79,122.23,470139.0,119.5966,120.0286,119.5867,120.0188,470139.0
2024-11-22 15:00:00,122.23,122.26,121.69,121.7,406381.0,120.0188,120.0482,119.4885,119.4984,406381.0
2024-11-22 15:30:00,121.71,122.18,121.71,121.78,1062002.0,119.5082,119.9697,119.5082,119.5769,1062002.0
2024-11-25 09:30:00,121.43,121.88,121.2,121.5,967940.0,119.2333,119.6751,119.0074,119.302,967940.0
2024-11-25 10:00:00,121.48,121.51,121.02,121.2,1075414.0,119.2823,119.3118,118.8307,119.0074,1075414.0
2024-11-25 10:30:00,121.18,121.28,120.63,120.72,394859.0,118.9878,119.086,118.4477,118.5361,394859.0
2024-11-25 11:00:00,120.73,120.87,120.47,120.5,469325.0,118.5459,118.6834,118.2906,118.3201,469325.0
2024-11-25 11:30:00,120.51,120.83,120.2,120.28,368939.0,118.3299,118.6441,118.0255,118.1041,368939.0
2024-11-25 12:00:00,120.28,120.45,120.16,120.25,236056.0,118.1041,118.271,117.9862,118.0746,236056.0
2024-11-25 12:30:00,120.25,120.35,119.79,119.83,402484.0,118.0746,118.1728,117.6229,117.6622,402484.0
2024-11-25 13:00:00,119.83,121.0,119.82,120.26,663670.0,117.6622,118.811,117.6524,118.0844,663670.0
2024-11-25 13:30:00,120.27,120.51,120.14,120.47,232789.0,118.0942,118.3299,117.9666,118.2906,232789.0
2024-11-25 14:00:00,120.46,120.7,120.22,120.23,275739.0,118.2808,118.5165,118.0451,118.055,275739.0
2024-11-25 14:30:00,120.23,120.29,120.13,120.18,216467.0,118.055,118.1139,117.9568,118.0059,216467.0
2024-11-25 15:00:00,120.19,120.55,120.14,120.3,309921.0,118.0157,118.3692,117.9666,118.1237,309921.0
2024-11-25 15:30:00,120.29,120.59,119.61,119.98,1705607.0,118.1139,118.4084,117.4462,117.8095,1705607.0
2024-11-26 09:30:00,119.53,119.68,117.84,118.31,1570761.0,117.3676,117.5149,115.7082,116.1697,1570761.0
2024-11-26 10:00:00,118.32,118.83,117.93,118.79,766990.0,116.1795,116.6803,115.7966,116.641,766990.0
2024-11-26 10:30:00,118.79,119.08,118.63,118.72,498364.0,116.641,116.9258,116.4839,116.5723,498364.0
2024-11-26 11:00:00,118.71,118.76,118.08,118.33,529092.0,116.5625,116.6116,115.9439,116.1893,529092.0
2024-11-26 11:30:00,118.33,118.59,118.21,118.25,364342.0,116.1893,116.4446,116.0715,116.1108,364342.0
2024-11-26 12:00:00,118.27,118.27,117.95,118.08,368087.0,116.1304,116.1304,115.8162,115.9439,368087.0
2024-11-26 12:30:00,118.09,118.49,118.09,118.32,355315.0,115.9537,116.3464,115.9537,116.1795,355315.0
2024-11-26 13:00:00,118.32,118.6,117.97,118.44,535329.0,116.1795,116.4544,115.8358,116.2973,535329.0
2024-11-26 13:30:00,118.43,118.64,118.21,118.57,412624.0,116.2875,116.4937,116.0715,116.425,412624.0
2024-11-26 14:00:00,118.56,118.59,118.0,118.26,541308.0,116.4152,116.4446,115.8653,116.1206,541308.0
2024-11-26 14:30:00,118.25,118.35,118.11,118.2,497692.0,116.1108,116.209,115.9733,116.0617,497692.0
2024-11-26 15:00:00,118.19,118.36,118.13,118.14,501513.0,116.0519,116.2188,115.993,116.0028,501513.0
2024-11-26 15:30:00,118.13,118.34,117.86,117.98,1789840.0,115.993,116.1992,115.7278,115.8457,1789840.0
2024-11-27 09:30:00,118.09,118.73,117.98,118.13,856092.0,115.9537,116.5821,115.8457,115.993,856092.0
2024-11-27 10:00:00,118.2,118.28,117.7,117.95,697017.0,116.0617,116.1402,115.5707,115.8162,697017.0
2024-11-27 10:30:00,117.94,118.51,117.85,118.33,453224.0,115.8064,116.3661,115.718,116.1893,453224.0
2024-11-27 11:00:00,118.33,118.51,118.28,118.48,318500.0,116.1893,116.3661,116.1402,116.3366,318500.0
2024-11-27 11:30:00,118.48,118.5,117.64,117.95,396842.0,116.3366,116.3563,115.5118,115.8162,396842.0
2024-11-27 12:00:00,117.96,118.45,117.96,118.38,631614.0,115.826,116.3072,115.826,116.2384,631614.0
2024-11-27 12:30:00,118.37,118.39,118.22,118.28,196003.0,116.2286,116.2482,116.0813,116.1402,196003.0
2024-11-27 13:00:00,118.28,118.46,118.18,118.19,225610.0,116.1402,116.317,116.042,116.0519,225610.0
2024-11-27 13:30:00,118.19,118.43,118.18,118.21,186182.0,116.0519,116.2875,116.042,116.0715,186182.0
2024-11-27 14:00:00,118.22,118.27,118.06,118.13,303632.0,116.0813,116.1304,115.9242,115.993,303632.0
2024-11-27 14:30:00,118.13,118.22,117.98,118.15,332018.0,115.993,116.0813,115.8457,116.0126,332018.0
2024-11-27 15:00:00,118.16,118.17,117.95,118.01,337498.0,116.0224,116.0322,115.8162,115.8751,337498.0
2024-11-27 15:30:00,118.01,118.05,117.43,117.64,979268.0,115.8751,115.9144,115.3056,115.5118,979268.0
2024-11-29 09:30:00,117.44,118.23,116.95,117.98,985454.0,115.3154,116.0911,114.8343,115.8457,985454.0
2024-11-29 10:00:00,117.98,118.28,117.96,118.12,424573.0,115.8457,116.1402,115.826,115.9831,424573.0
2024-11-29 10:30:00,118.12,118.3,117.88,118.27,422208.0,115.9831,116.1599,115.7475,116.1304,422208.0
2024-11-29 11:00:00,118.28,118.5,118.19,118.2,386041.0,116.1402,116.3563,116.0519,116.0617,386041.0
2024-11-29 11:30:00,118.2,118.33,117.99,118.05,452641.0,116.0617,116.1893,115.8555,115.9144,452641.0
2024-11-29 12:00:00,118.05,118.41,118.04,118.3,407417.0,115.9144,116.2679,115.9046,116.1599,407417.0
2024-11-29 12:30:00,118.3,118.46,118.0,118.06,988058.0,116.1599,116.317,115.8653,115.9242,988058.0
2024-12-02 09:30:00,118.05,118.2,117.0,117.25,1031278.0,115.9144,116.0617,114.8834,115.1289,1031278.0
2024-12-02 10:00:00,117.24,117.42,116.82,117.39,652969.0,115.1191,115.2958,114.7066,115.2663,652969.0
2024-12-02 10:30:00,117.4,117.51,117.08,117.32,342580.0,115.2762,115.3842,114.9619,115.1976,342580.0
2024-12-02 11:00:00,117.33,117.37,117.05,117.2,407725.0,115.2074,115.2467,114.9325,115.0798,407725.0
2024-12-02 11:30:00,117.2,117.26,116.95,117.0,316942.0,115.0798,115.1387,114.8343,114.8834,316942.0
2024-12-02 12:00:00,117.0,117.2,116.87,117.06,263428.0,114.8834,115.0798,114.7557,114.9423,263428.0
2024-12-02 12:30:00,117.06,117.45,117.06,117.27,440398.0,114.9423,115.3253,114.9423,115.1485,440398.0
2024-12-02 13:00:00,117.26,117.4,117.22,117.34,234502.0,115.1387,115.2762,115.0994,115.2172,234502.0
2024-12-02 13:30:00,117.35,117.56,117.29,117.51,324342.0,115.2271,115.4333,115.1681,115.3842,324342.0
2024-12-02 14:00:00,117.51,117.8,117.45,117.77,309242.0,115.3842,115.6689,115.3253,115.6395,309242.0
2024-12-02 14:30:00,117.76,117.86,117.66,117.72,365916.0,115.6296,115.7278,115.5315,115.5904,365916.0
2024-12-02 15:00:00,117.72,117.84,117.6,117.78,396548.0,115.5904,115.7082,115.4725,115.6493,396548.0
2024-12-02 15:30:00,117.77,117.94,117.59,117.83,1113237.0,115.6395,115.8064,115.4627,115.6984,1113237.0
2024-12-03 09:30:00,118.72,118.72,117.62,117.62,980517.0,116.5723,116.5723,115.4922,115.4922,980517.0
2024-12-03 10:00:00,117.63,117.85,117.25,117.51,571532.0,115.502,115.718,115.1289,115.3842,571532.0
2024-12-03 10:30:00,117.51,117.87,117.5,117.71,333347.0,115.3842,115.7377,115.3743,115.5805,333347.0
2024-12-03 11:00:00,117.7,117.91,117.64,117.84,308950.0,115.5707,115.7769,115.5118,115.7082,308950.0
2024-12-03 11:30:00,117.84,117.98,117.69,117.74,236102.0,115.7082,115.8457,115.5609,115.61,236102.0
2024-12-03 12:00:00,117.74,117.83,117.6,117.81,228253.0,115.61,115.6984,115.4725,115.6787,228253.0
2024-12-03 12:30:00,117.8,118.05,117.75,117.99,223549.0,115.6689,115.9144,115.6198,115.8555,223549.0
2024-12-03 13:00:00,117.98,117.99,117.71,117.93,244682.0,115.8457,115.8555,115.5805,115.7966,244682.0
2024-12-03 13:30:00,117.94,118.26,117.87,118.23,418293.0,115.8064,116.1206,115.7377,116.0911,418293.0
2024-12-03 14:00:00,118.23,118.38,118.09,118.13,376804.0,116.0911,116.2384,115.9537,115.993,376804.0
2024-12-03 14:30:00,118.13,118.26,118.0,118.05,245572.0,115.993,116.1206,115.8653,115.9144,245572.0
2024-12-03 15:00:00,118.04,118.09,117.8,117.87,365414.0,115.9046,115.9537,115.6689,115.7377,365414.0
2024-12-03 15:30:00,117.87,118.0,117.59,117.67,908736.0,115.7377,115.8653,115.4627,115.5413,908736.0
2024-12-04 09:30:00,117.5,117.55,116.38,116.56,850235.0,115.3743,115.4234,114.2746,114.4514,850235.0
2024-12-04 10:00:00,116.56,116.56,115.29,115.56,943811.0,114.4514,114.4514,113.2043,113.4694,943811.0
2024-12-04 10:30:00,115.57,115.82,115.3,115.53,752734.0,113.4793,113.7247,113.2141,113.44,752734.0
2024-12-04 11:00:00,115.54,115.55,115.21,115.35,608273.0,113.4498,113.4596,113.1258,113.2632,608273.0
2024-12-04 11:30:00,115.34,115.4,114.89,114.92,699617.0,113.2534,113.3123,112.8116,112.841,699617.0
2024-12-04 12:00:00,114.92,114.92,114.59,114.65,567263.0,112.841,112.841,112.517,112.5759,567263.0
2024-12-04 12:30:00,114.64,114.66,114.4,114.44,528508.0,112.5661,112.5857,112.3304,112.3697,528508.0
2024-12-04 13:00:00,114.45,114.62,114.32,114.38,619997.0,112.3795,112.5464,112.2519,112.3108,619997.0
2024-12-04 13:30:00,114.39,114.53,114.16,114.42,618141.0,112.3206,112.4581,112.0948,112.3501,618141.0
2024-12-04 14:00:00,114.42,114.58,114.27,114.29,681720.0,112.3501,112.5072,112.2028,112.2224,681720.0
2024-12-04 14:30:00,114.29,114.39,113.86,113.95,1039054.0,112.2224,112.3206,111.8002,111.8886,1039054.0
2024-12-04 15:00:00,113.94,114.53,113.9,114.52,997299.0,111.8788,112.4581,111.8395,112.4483,997299.0
2024-12-04 15:30:00,114.52,114.67,114.13,114.27,1910050.0,112.4483,112.5955,112.0653,112.2028,1910050.0
2024-12-05 09:30:00,114.71,115.47,114.71,115.32,1114145.0,112.6348,113.3811,112.6348,113.2338,1114145.0
2024-12-05 10:00:00,115.29,115.31,114.12,114.15,792561.0,113.2043,113.224,112.0555,112.085,792561.0
2024-12-05 10:30:00,114.15,114.58,114.06,114.42,517794.0,112.085,112.5072,111.9966,112.3501,517794.0
2024-12-05 11:00:00,114.44,114.68,114.36,114.53,369036.0,112.3697,112.6054,112.2912,112.4581,369036.0
2024-12-05 11:30:00,114.54,114.63,114.44,114.55,302305.0,112.4679,112.5563,112.3697,112.4777,302305.0
2024-12-05 12:00:00,114.55,114.84,114.54,114.83,332127.0,112.4777,112.7625,112.4679,112.7527,332127.0
2024-12-05 12:30:00,114.84,115.15,114.77,115.04,398718.0,112.7625,113.0669,112.6937,112.9589,398718.0
2024-12-05 13:00:00,115.03,115.34,115.0,115.3,410218.0,112.949,113.2534,112.9196,113.2141,410218.0
2024-12-05 13:30:00,115.3,115.62,115.27,115.47,425689.0,113.2141,113.5284,113.1847,113.3811,425689.0
2024-12-05 14:00:00,115.46,115.53,115.25,115.26,330074.0,113.3713,113.44,113.1651,113.1749,330074.0
2024-12-05 14:30:00,115.25,115.38,115.23,115.32,408477.0,113.1651,113.2927,113.1454,113.2338,408477.0
2024-12-05 15:00:00,115.32,115.42,115.12,115.37,764235.0,113.2338,113.332,113.0374,113.2829,764235.0
2024-12-05 15:30:00,115.37,115.4,114.7,114.84,1814787.0,113.2829,113.3123,112.625,112.7625,1814787.0
2024-12-06 09:30:00,114.54,114.77,113.63,113.9,1101710.0,112.4679,112.6937,111.5744,111.8395,1101710.0
2024-12-06 10:00:00,113.9,114.2,113.54,113.98,840675.0,111.8395,112.134,111.486,111.918,840675.0
2024-12-06 10:30:00,113.98,114.47,113.86,114.24,558840.0,111.918,112.3992,111.8002,112.1733,558840.0
2024-12-06 11:00:00,114.22,114.43,114.05,114.16,525695.0,112.1537,112.3599,111.9868,112.0948,525695.0
2024-12-06 11:30:00,114.16,114.4,114.14,114.18,357925.0,112.0948,112.3304,112.0751,112.1144,357925.0
2024-12-06 12:00:00,114.18,114.2,113.76,114.07,430263.0,112.1144,112.134,111.702,112.0064,430263.0
2024-12-06 12:30:00,114.08,114.17,113.91,113.94,465179.0,112.0162,112.1046,111.8493,111.8788,465179.0
2024-12-06 13:00:00,113.93,114.18,113.88,113.93,425301.0,111.8689,112.1144,111.8198,111.8689,425301.0
2024-12-06 13:30:00,113.94,114.17,113.87,114.11,362046.0,111.8788,112.1046,111.81,112.0457,362046.0
2024-12-06 14:00:00,114.11,114.23,113.84,113.91,399336.0,112.0457,112.1635,111.7806,111.8493,399336.0
2024-12-06 14:30:00,113.91,114.0,113.84,113.87,386709.0,111.8493,111.9377,111.7806,111.81,386709.0
2024-12-06 15:00:00,113.87,113.93,113.7,113.71,616586.0,111.81,111.8689,111.6431,111.6529,616586.0
2024-12-06 15:30:00,113.72,113.8,113.5,113.54,1884250.0,111.6627,111.7413,111.4467,111.486,1884250.0
2024-12-09 09:30:00,114.64,114.94,114.21,114.6,1261194.0,112.5661,112.8607,112.1439,112.5268,1261194.0
2024-12-09 10:00:00,114.59,114.83,114.38,114.66,1272028.0,112.517,112.7527,112.3108,112.5857,1272028.0
2024-12-09 10:30:00,114.69,114.89,114.45,114.53,780506.0,112.6152,112.8116,112.3795,112.4581,780506.0
2024-12-09 11:00:00,114.52,114.84,114.04,114.07,727294.0,112.4483,112.7625,111.9769,112.0064,727294.0
2024-12-09 11:30:00,114.06,114.48,113.87,114.17,565471.0,111.9966,112.409,111.81,112.1046,565471.0
2024-12-09 12:00:00,114.17,114.26,114.0,114.03,352418.0,112.1046,112.193,111.9377,111.9671,352418.0
2024-12-09 12:30:00,114.02,114.13,113.89,113.95,329501.0,111.9573,112.0653,111.8297,111.8886,329501.0
2024-12-09 13:00:00,113.95,114.04,113.38,113.41,471895.0,111.8886,111.9769,111.3289,111.3583,471895.0
2024-12-09 13:30:00,113.4,113.71,113.38,113.67,442991.0,111.3485,111.6529,111.3289,111.6136,442991.0
2024-12-09 14:00:00,113.69,113.82,113.54,113.62,385624.0,111.6333,111.7609,111.486,111.5645,385624.0
2024-12-09 14:30:00,113.62,113.78,113.26,113.32,714403.0,111.5645,111.7216,111.2111,111.27,714403.0
2024-12-09 15:00:00,113.33,113.59,113.22,113.51,691928.0,111.2798,111.5351,111.1718,111.4565,691928.0
2024-12-09 15:30:00,113.52,113.55,112.74,112.95,2111239.0,111.4663,111.4958,110.7005,110.9067,2111239.0
2024-12-10 09:30:00,113.59,113.87,111.96,112.33,2113496.0,111.5351,111.81,109.9346,110.2979,2113496.0
2024-12-10 10:00:00,112.32,112.45,111.75,112.42,1963729.0,110.2881,110.4157,109.7284,110.3862,1963729.0
2024-12-10 10:30:00,112.41,113.6,112.41,113.58,1272265.0,110.3764,111.5449,110.3764,111.5253,1272265.0
2024-12-10 11:00:00,113.58,113.68,113.02,113.51,831706.0,111.5253,111.6235,110.9754,111.4565,831706.0
2024-12-10 11:30:00,113.5,113.88,113.08,113.09,600112.0,111.4467,111.8198,111.0343,111.0441,600112.0
2024-12-10 12:00:00,113.08,113.24,112.91,113.07,364569.0,111.0343,111.1914,110.8674,111.0245,364569.0
2024-12-10 12:30:00,113.08,113.52,112.99,113.43,543367.0,111.0343,111.4663,110.9459,111.378,543367.0
2024-12-10 13:00:00,113.42,113.5,113.08,113.24,377415.0,111.3682,111.4467,111.0343,111.1914,377415.0
2024-12-10 13:30:00,113.23,113.45,113.18,113.3,349106.0,111.1816,111.3976,111.1325,111.2503,349106.0
2024-12-10 14:00:00,113.29,113.57,113.23,113.31,516861.0,111.2405,111.5154,111.1816,111.2601,516861.0
2024-12-10 14:30:00,113.26,113.45,113.14,113.37,611206.0,111.2111,111.3976,111.0932,111.3191,611206.0
2024-12-10 15:00:00,113.37,113.47,113.01,113.2,573556.0,111.3191,111.4173,110.9656,111.1521,573556.0
2024-12-10 15:30:00,113.2,113.21,112.51,112.69,1739013.0,111.1521,111.162,110.4746,110.6514,1739013.0
2024-12-11 09:30:00,112.0,112.39,111.47,112.01,1865944.0,109.9738,110.3568,109.4534,109.9837,1865944.0
2024-12-11 10:00:00,111.98,112.22,111.49,111.78,1426925.0,109.9542,110.1899,109.4731,109.7578,1426925.0
2024-12-11 10:30:00,111.78,112.0,111.42,111.69,1154074.0,109.7578,109.9738,109.4043,109.6695,1154074.0
2024-12-11 11:00:00,111.68,111.75,111.11,111.34,1093133.0,109.6596,109.7284,109.0999,109.3258,1093133.0
2024-12-11 11:30:00,111.35,112.03,111.34,111.61,901250.0,109.3356,110.0033,109.3258,109.5909,901250.0
2024-12-11 12:00:00,111.61,111.61,111.21,111.42,742745.0,109.5909,109.5909,109.1981,109.4043,742745.0
2024-12-11 12:30:00,111.41,111.7,111.22,111.6,420572.0,109.3945,109.6793,109.208,109.5811,420572.0
2024-12-11 13:00:00,111.6,111.78,111.6,111.75,475836.0,109.5811,109.7578,109.5811,109.7284,475836.0
2024-12-11 13:30:00,111.74,111.94,111.66,111.67,500083.0,109.7186,109.9149,109.64,109.6498,500083.0
2024-12-11 14:00:00,111.67,112.15,111.54,112.13,664958.0,109.6498,110.1211,109.5222,110.1015,664958.0
2024-12-11 14:30:00,112.12,112.21,112.04,112.11,483697.0,110.0917,110.18,110.0131,110.0819,483697.0
2024-12-11 15:00:00,112.1,112.2,112.02,112.13,641718.0,110.072,110.1702,109.9935,110.1015,641718.0
2024-12-11 15:30:00,112.13,112.2,111.41,111.88,2469754.0,110.1015,110.1702,109.3945,109.856,2469754.0
2024-12-12 09:30:00,111.59,111.8,111.17,111.21,1148857.0,109.5713,109.7775,109.1589,109.1981,1148857.0
2024-12-12 10:00:00,111.22,111.23,110.78,111.2,872684.0,109.208,109.2178,108.7759,109.1883,872684.0
2024-12-12 10:30:00,111.2,111.6,111.19,111.23,849767.0,109.1883,109.5811,109.1785,109.2178,849767.0
2024-12-12 11:00:00,111.23,111.48,111.2,111.4,369594.0,109.2178,109.4633,109.1883,109.3847,369594.0
2024-12-12 11:30:00,111.4,111.49,111.25,111.48,464867.0,109.3847,109.4731,109.2374,109.4633,464867.0
2024-12-12 12:00:00,111.48,111.97,111.47,111.64,614667.0,109.4633,109.9444,109.4534,109.6204,614667.0
2024-12-12 12:30:00,111.64,111.91,111.44,111.9,510302.0,109.6204,109.8855,109.424,109.8757,510302.0
2024-12-12 13:00:00,111.91,112.29,111.89,112.17,778009.0,109.8855,110.2586,109.8658,110.1408,778009.0
2024-12-12 13:30:00,112.17,112.38,112.14,112.3,544406.0,110.1408,110.347,110.1113,110.2684,544406.0
2024-12-12 14:00:00,112.3,112.38,111.81,111.85,580150.0,110.2684,110.347,109.7873,109.8266,580150.0
2024-12-12 14:30:00,111.85,112.02,111.78,111.93,369693.0,109.8266,109.9935,109.7578,109.9051,369693.0
2024-12-12 15:00:00,111.93,112.36,111.91,112.33,508362.0,109.9051,110.3273,109.8855,110.2979,508362.0
2024-12-12 15:30:00,112.33,112.37,111.78,111.83,1264280.0,110.2979,110.3372,109.7578,109.8069,1264280.0
2024-12-13 09:30:00,111.9,111.9,110.35,110.47,1343954.0,109.8757,109.8757,108.3537,108.4715,1343954.0
2024-12-13 10:00:00,110.48,110.78,110.25,110.68,772429.0,108.4813,108.7759,108.2555,108.6777,772429.0
2024-12-13 10:30:00,110.66,111.3,110.54,111.3,575561.0,108.6581,109.2865,108.5403,109.2865,575561.0
2024-12-13 11:00:00,111.31,111.47,110.81,110.92,471272.0,109.2963,109.4534,108.8054,108.9134,471272.0
2024-12-13 11:30:00,110.9,111.41,110.89,111.37,410884.0,108.8937,109.3945,108.8839,109.3552,410884.0
2024-12-13 12:00:00,111.38,111.38,110.7,110.96,357109.0,109.3651,109.3651,108.6974,108.9527,357109.0
2024-12-13 12:30:00,110.97,111.03,110.83,110.89,292135.0,108.9625,109.0214,108.825,108.8839,292135.0
2024-12-13 13:00:00,110.9,110.92,110.66,110.9,328506.0,108.8937,108.9134,108.6581,108.8937,328506.0
2024-12-13 13:30:00,110.9,111.06,110.77,110.79,306166.0,108.8937,109.0509,108.7661,108.7857,306166.0
2024-12-13 14:00:00,110.78,111.08,110.71,110.73,271203.0,108.7759,109.0705,108.7072,108.7268,271203.0
2024-12-13 14:30:00,110.73,110.9,110.72,110.85,278573.0,108.7268,108.8937,108.717,108.8447,278573.0
2024-12-13 15:00:00,110.86,110.9,110.69,110.8,350554.0,108.8545,108.8937,108.6875,108.7956,350554.0
2024-12-13 15:30:00,110.8,110.95,110.56,110.82,926347.0,108.7956,108.9428,108.5599,108.8152,926347.0
2024-12-16 09:30:00,110.2,110.28,109.55,109.88,1232597.0,108.2064,108.285,107.5682,107.8922,1232597.0
2024-12-16 10:00:00,109.88,110.4,109.8,109.95,795025.0,107.8922,108.4028,107.8136,107.9609,795025.0
2024-12-16 10:30:00,109.94,110.02,109.75,109.97,888970.0,107.9511,108.0297,107.7646,107.9806,888970.0
2024-12-16 11:00:00,109.97,109.98,109.38,109.45,1361890.0,107.9806,107.9904,107.4012,107.47,1361890.0
2024-12-16 11:30:00,109.46,109.76,109.16,109.35,936443.0,107.4798,107.7744,107.1852,107.3718,936443.0
2024-12-16 12:00:00,109.37,109.41,109.02,109.14,692662.0,107.3914,107.4307,107.0478,107.1656,692662.0
2024-12-16 12:30:00,109.14,109.18,108.68,108.9,785969.0,107.1656,107.2049,106.7139,106.9299,785969.0
2024-12-16 13:00:00,108.9,109.0,108.47,108.55,565373.0,106.9299,107.0281,106.5077,106.5863,565373.0
2024-12-16 13:30:00,108.56,108.74,108.41,108.66,566728.0,106.5961,106.7728,106.4488,106.6943,566728.0
2024-12-16 14:00:00,108.66,108.72,108.41,108.45,543359.0,106.6943,106.7532,106.4488,106.4881,543359.0
2024-12-16 14:30:00,108.46,108.46,108.16,108.25,861294.0,106.4979,106.4979,106.2033,106.2917,861294.0
2024-12-16 15:00:00,108.26,108.51,108.18,108.4,826980.0,106.3015,106.547,106.223,106.439,826980.0
2024-12-16 15:30:00,108.4,108.57,108.21,108.45,1998543.0,106.439,106.6059,106.2524,106.4881,1998543.0
2024-12-17 09:30:00,107.23,107.77,106.83,107.73,1451257.0,105.2901,105.8204,104.8974,105.7811,1451257.0
2024-12-17 10:00:00,107.72,107.73,107.06,107.48,588343.0,105.7713,105.7811,105.1232,105.5356,588343.0
2024-12-17 10:30:00,107.49,107.58,107.12,107.18,643434.0,105.5454,105.6338,105.1821,105.241,643434.0
2024-12-17 11:00:00,107.18,107.47,107.02,107.07,793913.0,105.241,105.5258,105.0839,105.133,793913.0
2024-12-17 11:30:00,107.07,107.28,106.88,107.22,572586.0,105.133,105.3392,104.9465,105.2803,572586.0
2024-12-17 12:00:00,107.22,107.34,106.79,106.8,466719.0,105.2803,105.3981,104.8581,104.8679,466719.0
2024-12-17 12:30:00,106.8,107.18,106.78,107.03,445277.0,104.8679,105.241,104.8483,105.0938,445277.0
2024-12-17 13:00:00,107.02,107.15,106.93,107.12,344664.0,105.0839,105.2116,104.9956,105.1821,344664.0
2024-12-17 13:30:00,107.14,107.31,107.0,107.25,470773.0,105.2018,105.3687,105.0643,105.3098,470773.0
2024-12-17 14:00:00,107.25,107.27,107.0,107.12,352854.0,105.3098,105.3294,105.0643,105.1821,352854.0
2024-12-17 14:30:00,107.12,107.47,107.08,107.46,637426.0,105.1821,105.5258,105.1429,105.516,637426.0
2024-12-17 15:00:00,107.47,107.73,107.31,107.67,604234.0,105.5258,105.7811,105.3687,105.7222,604234.0
2024-12-17 15:30:00,107.67,108.17,107.66,108.02,1318497.0,105.7222,106.2131,105.7124,106.0658,1318497.0
2024-12-18 09:30:00,107.57,108.48,107.26,107.91,1320676.0,105.624,106.5175,105.3196,105.9578,1320676.0
2024-12-18 10:00:00,107.9,108.18,107.66,108.09,607325.0,105.948,106.223,105.7124,106.1346,607325.0
2024-12-18 10:30:00,108.08,108.44,108.05,108.34,573033.0,106.1248,106.4782,106.0953,106.3801,573033.0
2024-12-18 11:00:00,108.34,108.79,108.22,108.72,577739.0,106.3801,106.8219,106.2622,106.7532,577739.0
2024-12-18 11:30:00,108.71,108.72,108.34,108.53,448313.0,106.7434,106.7532,106.3801,106.5666,448313.0
2024-12-18 12:00:00,108.54,108.83,108.39,108.58,364960.0,106.5764,106.8612,106.4292,106.6157,364960.0
2024-12-18 12:30:00,108.57,108.62,108.36,108.37,343481.0,106.6059,106.655,106.3997,106.4095,343481.0
2024-12-18 13:00:00,108.4,108.44,108.12,108.24,375037.0,106.439,106.4782,106.164,106.2819,375037.0
2024-12-18 13:30:00,108.23,108.39,108.2,108.38,277903.0,106.272,106.4292,106.2426,106.4193,277903.0
2024-12-18 14:00:00,108.37,108.37,107.95,108.02,408160.0,106.4095,106.4095,105.9971,106.0658,408160.0
2024-12-18 14:30:00,108.04,108.18,107.8,107.95,712786.0,106.0855,106.223,105.8498,105.9971,712786.0
2024-12-18 15:00:00,107.97,108.19,107.72,107.76,745585.0,106.0168,106.2328,105.7713,105.8106,745585.0
2024-12-18 15:30:00,107.75,107.79,106.31,106.4,2264664.0,105.8007,105.84,104.3868,104.4752,2264664.0
2024-12-19 09:30:00,107.39,107.67,106.73,107.14,1427035.0,105.4472,105.7222,104.7992,105.2018,1427035.0
2024-12-19 10:00:00,107.15,107.18,106.2,106.95,783244.0,105.2116,105.241,104.2788,105.0152,783244.0
2024-12-19 10:30:00,106.95,107.04,106.25,106.3,758355.0,105.0152,105.1036,104.3279,104.377,758355.0
2024-12-19 11:00:00,106.29,106.45,106.1,106.11,611749.0,104.3671,104.5242,104.1806,104.1904,611749.0
2024-12-19 11:30:00,106.1,106.28,105.82,105.84,729462.0,104.1806,104.3573,103.9056,103.9253,729462.0
2024-12-19 12:00:00,105.82,106.22,105.82,105.95,446028.0,103.9056,104.2984,103.9056,104.0333,446028.0
2024-12-19 12:30:00,105.95,105.97,105.7,105.85,420441.0,104.0333,104.0529,103.7878,103.9351,420441.0
2024-12-19 13:00:00,105.85,106.02,105.52,105.73,443972.0,103.9351,104.102,103.6111,103.8173,443972.0
2024-12-19 13:30:00,105.73,105.87,105.62,105.69,476126.0,103.8173,103.9547,103.7093,103.778,476126.0
2024-12-19 14:00:00,105.68,105.86,105.41,105.64,631112.0,103.7682,103.9449,103.5031,103.7289,631112.0
2024-12-19 14:30:00,105.64,105.8,105.42,105.42,799799.0,103.7289,103.886,103.5129,103.5129,799799.0
2024-12-19 15:00:00,105.44,105.72,105.41,105.5,1038887.0,103.5325,103.8075,103.5031,103.5914,1038887.0
2024-12-19 15:30:00,105.5,105.97,105.21,105.48,1962666.0,103.5914,104.0529,103.3067,103.5718,1962666.0
2024-12-20 09:30:00,105.45,105.62,104.96,105.33,3793599.0,103.5423,103.7093,103.0612,103.4245,3793599.0
2024-12-20 10:00:00,105.35,105.45,104.84,105.23,768459.0,103.4441,103.5423,102.9434,103.3263,768459.0
2024-12-20 10:30:00,105.23,105.67,105.2,105.45,732507.0,103.3263,103.7584,103.2969,103.5423,732507.0
2024-12-20 11:00:00,105.48,105.94,105.42,105.79,644705.0,103.5718,104.0235,103.5129,103.8762,644705.0
2024-12-20 11:30:00,105.79,105.95,105.71,105.87,426393.0,103.8762,104.0333,103.7976,103.9547,426393.0
2024-12-20 12:00:00,105.87,105.99,105.62,105.74,434837.0,103.9547,104.0726,103.7093,103.8271,434837.0
2024-12-20 12:30:00,105.74,105.88,105.53,105.87,520066.0,103.8271,103.9646,103.6209,103.9547,520066.0
2024-12-20 13:00:00,105.86,105.86,105.45,105.48,600986.0,103.9449,103.9449,103.5423,103.5718,600986.0
2024-12-20 13:30:00,105.48,105.77,105.38,105.45,543924.0,103.5718,103.8566,103.4736,103.5423,543924.0
2024-12-20 14:00:00,105.46,105.6,105.31,105.6,485290.0,103.5522,103.6896,103.4049,103.6896,485290.0
2024-12-20 14:30:00,105.58,105.81,105.48,105.69,672201.0,103.67,103.8958,103.5718,103.778,672201.0
2024-12-20 15:00:00,105.7,105.88,105.53,105.74,464753.0,103.7878,103.9646,103.6209,103.8271,464753.0
2024-12-20 15:30:00,105.74,106.14,105.52,105.88,1449626.0,103.8271,104.2199,103.6111,103.9646,1449626.0
2024-12-23 09:30:00,105.31,105.82,105.21,105.25,1004091.0,103.4049,103.9056,103.3067,103.346,1004091.0
2024-12-23 10:00:00,105.25,105.64,104.92,105.43,707959.0,103.346,103.7289,103.0219,103.5227,707959.0
2024-12-23 10:30:00,105.44,105.49,104.98,104.99,464864.0,103.5325,103.5816,103.0808,103.0907,464864.0
2024-12-23 11:00:00,105.0,105.41,104.96,105.33,471773.0,103.1005,103.5031,103.0612,103.4245,471773.0
2024-12-23 11:30:00,105.34,105.51,105.2,105.5,396936.0,103.4343,103.6013,103.2969,103.5914,396936.0
2024-12-23 12:00:00,105.49,105.69,105.37,105.68,384753.0,103.5816,103.778,103.4638,103.7682,384753.0
2024-12-23 12:30:00,105.67,105.72,105.5,105.66,226403.0,103.7584,103.8075,103.5914,103.7485,226403.0
2024-12-23 13:00:00,105.67,105.91,105.64,105.85,343006.0,103.7584,103.994,103.7289,103.9351,343006.0
2024-12-23 13:30:00,105.85,106.05,105.83,105.91,331924.0,103.9351,104.1315,103.9155,103.994,331924.0
2024-12-23 14:00:00,105.92,105.94,105.6,105.64,389798.0,104.0038,104.0235,103.6896,103.7289,389798.0
2024-12-23 14:30:00,105.64,105.8,105.6,105.7,323412.0,103.7289,103.886,103.6896,103.7878,323412.0
2024-12-23 15:00:00,105.68,105.82,105.55,105.7,471904.0,103.7682,103.9056,103.6405,103.7878,471904.0
2024-12-23 15:30:00,105.71,106.6,105.68,106.29,1221231.0,103.7976,104.6715,103.7682,104.3671,1221231.0
2024-12-24 09:30:00,106.52,106.52,105.7,105.94,797305.0,104.593,104.593,103.7878,104.0235,797305.0
2024-12-24 10:00:00,105.97,106.91,105.96,106.87,665127.0,104.0529,104.9759,104.0431,104.9367,665127.0
2024-12-24 10:30:00,106.87,107.19,106.82,106.95,675525.0,104.9367,105.2509,104.8876,105.0152,675525.0
2024-12-24 11:00:00,106.93,107.01,106.66,106.78,375745.0,104.9956,105.0741,104.7305,104.8483,375745.0
2024-12-24 11:30:00,106.79,106.91,106.72,106.78,413389.0,104.8581,104.9759,104.7894,104.8483,413389.0
2024-12-24 12:00:00,106.78,106.97,106.78,106.86,344744.0,104.8483,105.0348,104.8483,104.9268,344744.0
2024-12-24 12:30:00,106.85,106.88,106.41,106.43,862899.0,104.917,104.9465,104.485,104.5046,862899.0
2024-12-26 09:30:00,106.52,106.62,106.04,106.59,688452.0,104.593,104.6912,104.1217,104.6617,688452.0
2024-12-26 10:00:00,106.63,107.03,106.46,106.48,575626.0,104.701,105.0938,104.5341,104.5537,575626.0
2024-12-26 10:30:00,106.49,106.72,106.4,106.62,368633.0,104.5635,104.7894,104.4752,104.6912,368633.0
2024-12-26 11:00:00,106.63,106.77,106.53,106.62,303760.0,104.701,104.8385,104.6028,104.6912,303760.0
2024-12-26 11:30:00,106.6,106.71,106.51,106.67,313019.0,104.6715,104.7795,104.5832,104.7403,313019.0
2024-12-26 12:00:00,106.68,106.68,106.41,106.42,346803.0,104.7501,104.7501,104.485,104.4948,346803.0
2024-12-26 12:30:00,106.44,106.51,106.23,106.28,269045.0,104.5144,104.5832,104.3082,104.3573,269045.0
2024-12-26 13:00:00,106.29,106.39,106.18,106.33,311576.0,104.3671,104.4653,104.2591,104.4064,311576.0
2024-12-26 13:30:00,106.33,106.41,106.2,106.26,268330.0,104.4064,104.485,104.2788,104.3377,268330.0
2024-12-26 14:00:00,106.26,106.26,105.94,106.08,488578.0,104.3377,104.3377,104.0235,104.1609,488578.0
2024-12-26 14:30:00,106.09,106.13,105.98,106.0,361396.0,104.1708,104.21,104.0628,104.0824,361396.0
2024-12-26 15:00:00,106.0,106.29,105.96,106.27,449988.0,104.0824,104.3671,104.0431,104.3475,449988.0
2024-12-26 15:30:00,106.27,106.6,106.16,106.46,969221.0,104.3475,104.6715,104.2395,104.5341,969221.0
2024-12-27 09:30:00,106.3,107.99,105.77,107.82,1089035.0,104.377,106.0364,103.8566,105.8695,1089035.0
2024-12-27 10:00:00,107.83,107.87,107.06,107.21,697542.0,105.8793,105.9186,105.1232,105.2705,697542.0
2024-12-27 10:30:00,107.21,107.6,107.2,107.24,488618.0,105.2705,105.6534,105.2607,105.3,488618.0
2024-12-27 11:00:00,107.23,107.24,107.0,107.19,339648.0,105.2901,105.3,105.0643,105.2509,339648.0
2024-12-27 11:30:00,107.19,107.29,106.68,106.69,344019.0,105.2509,105.3491,104.7501,104.7599,344019.0
2024-12-27 12:00:00,106.69,106.7,106.43,106.49,452447.0,104.7599,104.7697,104.5046,104.5635,452447.0
2024-12-27 12:30:00,106.51,106.64,106.26,106.41,467426.0,104.5832,104.7108,104.3377,104.485,467426.0
2024-12-27 13:00:00,106.4,106.6,106.4,106.57,296505.0,104.4752,104.6715,104.4752,104.6421,296505.0
2024-12-27 13:30:00,106.56,106.79,106.55,106.64,387849.0,104.6323,104.8581,104.6224,104.7108,387849.0
2024-12-27 14:00:00,106.63,106.88,106.51,106.78,280115.0,104.701,104.9465,104.5832,104.8483,280115.0
2024-12-27 14:30:00,106.78,106.88,106.69,106.82,372612.0,104.8483,104.9465,104.7599,104.8876,372612.0
2024-12-27 15:00:00,106.84,106.85,106.43,106.51,357023.0,104.9072,104.917,104.5046,104.5832,357023.0
2024-12-27 15:30:00,106.52,106.69,106.2,106.52,998177.0,104.593,104.7599,104.2788,104.593,998177.0
2024-12-30 09:30:00,106.3,106.56,105.67,106.09,864150.0,104.377,104.6323,103.7584,104.1708,864150.0
2024-12-30 10:00:00,106.09,106.11,105.51,105.63,533991.0,104.1708,104.1904,103.6013,103.7191,533991.0
2024-12-30 10:30:00,105.62,105.85,105.55,105.74,470881.0,103.7093,103.9351,103.6405,103.8271,470881.0
2024-12-30 11:00:00,105.75,106.05,105.64,105.64,421935.0,103.8369,104.1315,103.7289,103.7289,421935.0
2024-12-30 11:30:00,105.65,105.97,105.61,105.92,352834.0,103.7387,104.0529,103.6994,104.0038,352834.0
2024-12-30 12:00:00,105.92,106.2,105.92,106.16,339769.0,104.0038,104.2788,104.0038,104.2395,339769.0
2024-12-30 12:30:00,106.17,106.18,105.8,105.95,351266.0,104.2493,104.2591,103.886,104.0333,351266.0
2024-12-30 13:00:00,105.95,106.19,105.91,106.01,265443.0,104.0333,104.269,103.994,104.0922,265443.0
2024-12-30 13:30:00,106.01,106.25,105.93,106.17,376573.0,104.0922,104.3279,104.0137,104.2493,376573.0
2024-12-30 14:00:00,106.16,106.19,105.81,106.03,305392.0,104.2395,104.269,103.8958,104.1118,305392.0
2024-12-30 14:30:00,106.03,106.13,105.95,105.97,308178.0,104.1118,104.21,104.0333,104.0529,308178.0
2024-12-30 15:00:00,105.97,106.22,105.91,106.1,383621.0,104.0529,104.2984,103.994,104.1806,383621.0
2024-12-30 15:30:00,106.11,106.19,105.72,105.73,700834.0,104.1904,104.269,103.8075,103.8173,700834.0
2024-12-31 09:30:00,106.17,106.91,105.78,106.9,814244.0,104.2493,104.9759,103.8664,104.9661,814244.0
2024-12-31 10:00:00,106.89,107.38,106.85,107.11,729608.0,104.9563,105.4374,104.917,105.1723,729608.0
2024-12-31 10:30:00,107.11,107.48,107.02,107.33,415795.0,105.1723,105.5356,105.0839,105.3883,415795.0
2024-12-31 11:00:00,107.33,107.45,107.15,107.23,419068.0,105.3883,105.5062,105.2116,105.2901,419068.0
2024-12-31 11:30:00,107.23,107.25,106.98,107.01,333172.0,105.2901,105.3098,105.0447,105.0741,333172.0
2024-12-31 12:00:00,107.0,107.3,106.91,107.27,348863.0,105.0643,105.3589,104.9759,105.3294,348863.0
2024-12-31 12:30:00,107.28,107.49,107.17,107.48,339647.0,105.3392,105.5454,105.2312,105.5356,339647.0
2024-12-31 13:00:00,107.48,107.64,107.21,107.28,319690.0,105.5356,105.6927,105.2705,105.3392,319690.0
2024-12-31 13:30:00,107.27,107.62,107.23,107.55,264578.0,105.3294,105.6731,105.2901,105.6044,264578.0
2024-12-31 14:00:00,107.57,107.84,107.42,107.71,360470.0,105.624,105.8891,105.4767,105.7615,360470.0
2024-12-31 14:30:00,107.73,107.84,107.59,107.8,395607.0,105.7811,105.8891,105.6436,105.8498,395607.0
2024-12-31 15:00:00,107.8,107.9,107.57,107.62,529788.0,105.8498,105.948,105.624,105.6731,529788.0
2024-12-31 15:30:00,107.62,107.78,107.36,107.63,1639884.0,105.6731,105.8302,105.4178,105.6829,1639884.0
2025-01-02 09:30:00,108.28,109.0,107.9,108.6,1453541.0,106.3211,107.0281,105.948,106.6354,1453541.0
2025-01-02 10:00:00,108.62,108.72,108.32,108.57,617734.0,106.655,106.7532,106.3604,106.6059,617734.0
2025-01-02 10:30:00,108.57,108.72,108.32,108.32,544267.0,106.6059,106.7532,106.3604,106.3604,544267.0
2025-01-02 11:00:00,108.3,108.3,107.69,107.81,627250.0,106.3408,106.3408,105.7418,105.8596,627250.0
2025-01-02 11:30:00,107.8,108.05,107.67,107.71,390920.0,105.8498,106.0953,105.7222,105.7615,390920.0
2025-01-02 12:00:00,107.72,108.0,107.64,107.78,386976.0,105.7713,106.0462,105.6927,105.8302,386976.0
2025-01-02 12:30:00,107.78,107.82,107.35,107.47,409899.0,105.8302,105.8695,105.408,105.5258,409899.0
2025-01-02 13:00:00,107.47,107.47,106.91,107.12,459981.0,105.5258,105.5258,104.9759,105.1821,459981.0
2025-01-02 13:30:00,107.12,107.17,106.88,107.08,326888.0,105.1821,105.2312,104.9465,105.1429,326888.0
2025-01-02 14:00:00,107.08,107.34,106.98,107.31,294150.0,105.1429,105.3981,105.0447,105.3687,294150.0
2025-01-02 14:30:00,107.31,107.46,107.22,107.25,384594.0,105.3687,105.516,105.2803,105.3098,384594.0
2025-01-02 15:00:00,107.25,107.59,107.23,107.5,399922.0,105.3098,105.6436,105.2901,105.5553,399922.0
2025-01-02 15:30:00,107.51,107.64,107.12,107.33,1127944.0,105.5651,105.6927,105.1821,105.3883,1127944.0
2025-01-03 09:30:00,108.0,108.43,107.47,107.51,790961.0,106.0462,106.4684,105.5258,105.5651,790961.0
2025-01-03 10:00:00,107.54,108.2,107.46,108.11,620452.0,105.5945,106.2426,105.516,106.1542,620452.0
2025-01-03 10:30:00,108.1,108.2,107.86,108.01,458087.0,106.1444,106.2426,105.9087,106.056,458087.0
2025-01-03 11:00:00,108.01,108.15,107.59,107.97,440614.0,106.056,106.1935,105.6436,106.0168,440614.0
2025-01-03 11:30:00,107.98,108.21,107.9,107.93,401758.0,106.0266,106.2524,105.948,105.9775,401758.0
2025-01-03 12:00:00,107.94,108.14,107.93,108.07,345237.0,105.9873,106.1837,105.9775,106.1149,345237.0
2025-01-03 12:30:00,108.08,108.24,108.04,108.19,264201.0,106.1248,106.2819,106.0855,106.2328,264201.0
2025-01-03 13:00:00,108.19,108.3,108.05,108.19,374840.0,106.2328,106.3408,106.0953,106.2328,374840.0
2025-01-03 13:30:00,108.19,108.22,107.95,108.15,347477.0,106.2328,106.2622,105.9971,106.1935,347477.0
2025-01-03 14:00:00,108.14,108.49,108.12,108.31,398129.0,106.1837,106.5273,106.164,106.3506,398129.0
2025-01-03 14:30:00,108.31,108.49,108.18,108.3,316975.0,106.3506,106.5273,106.223,106.3408,316975.0
2025-01-03 15:00:00,108.3,108.31,107.97,108.11,547164.0,106.3408,106.3506,106.0168,106.1542,547164.0
2025-01-03 15:30:00,108.09,108.09,107.79,107.88,1291598.0,106.1346,106.1346,105.84,105.9284,1291598.0
2025-01-06 09:30:00,108.24,109.78,108.2,109.1,1507668.0,106.2819,107.794,106.2426,107.1263,1507668.0
2025-01-06 10:00:00,109.1,109.39,108.92,109.35,752738.0,107.1263,107.4111,106.9496,107.3718,752738.0
2025-01-06 10:30:00,109.35,109.35,108.7,108.9,513471.0,107.3718,107.3718,106.7335,106.9299,513471.0
2025-01-06 11:00:00,108.9,109.12,108.8,109.02,511497.0,106.9299,107.1459,106.8317,107.0478,511497.0
2025-01-06 11:30:00,109.01,109.27,109.0,109.24,450879.0,107.0379,107.2932,107.0281,107.2638,450879.0
2025-01-06 12:00:00,109.25,109.25,108.54,108.57,448212.0,107.2736,107.2736,106.5764,106.6059,448212.0
2025-01-06 12:30:00,108.56,108.63,108.42,108.58,518337.0,106.5961,106.6648,106.4586,106.6157,518337.0
2025-01-06 13:00:00,108.57,108.66,108.45,108.48,383926.0,106.6059,106.6943,106.4881,106.5175,383926.0
2025-01-06 13:30:00,108.48,108.69,108.33,108.41,386464.0,106.5175,106.7237,106.3702,106.4488,386464.0
2025-01-06 14:00:00,108.42,108.44,108.07,108.09,368385.0,106.4586,106.4782,106.1149,106.1346,368385.0
2025-01-06 14:30:00,108.09,108.2,108.02,108.07,420476.0,106.1346,106.2426,106.0658,106.1149,420476.0
2025-01-06 15:00:00,108.06,108.07,107.75,107.95,629190.0,106.1051,106.1149,105.8007,105.9971,629190.0
2025-01-06 15:30:00,107.96,107.99,107.52,107.74,1363067.0,106.0069,106.0364,105.5749,105.7909,1363067.0
2025-01-07 09:30:00,108.94,109.05,108.28,108.96,881247.0,106.9692,107.0772,106.3211,106.9888,881247.0
2025-01-07 10:00:00,108.97,109.75,108.42,109.7,930004.0,106.9987,107.7646,106.4586,107.7155,930004.0
2025-01-07 10:30:00,109.69,110.06,109.28,109.6,660432.0,107.7056,108.0689,107.3031,107.6173,660432.0
2025-01-07 11:00:00,109.62,109.85,109.18,109.26,389574.0,107.6369,107.8627,107.2049,107.2834,389574.0
2025-01-07 11:30:00,109.26,109.44,108.89,109.37,373932.0,107.2834,107.4602,106.9201,107.3914,373932.0
2025-01-07 12:00:00,109.37,109.58,109.33,109.44,418026.0,107.3914,107.5976,107.3521,107.4602,418026.0
2025-01-07 12:30:00,109.43,109.49,109.29,109.34,281071.0,107.4503,107.5093,107.3129,107.362,281071.0
2025-01-07 13:00:00,109.35,109.5,109.25,109.46,348373.0,107.3718,107.5191,107.2736,107.4798,348373.0
2025-01-07 13:30:00,109.46,109.53,109.3,109.48,257141.0,107.4798,107.5485,107.3227,107.4994,257141.0
2025-01-07 14:00:00,109.48,109.57,109.17,109.28,372247.0,107.4994,107.5878,107.195,107.3031,372247.0
2025-01-07 14:30:00,109.27,109.28,108.96,108.98,414933.0,107.2932,107.3031,106.9888,107.0085,414933.0
2025-01-07 15:00:00,108.99,109.0,108.57,108.78,579136.0,107.0183,107.0281,106.6059,106.8121,579136.0
2025-01-07 15:30:00,108.79,108.83,108.57,108.78,1139588.0,106.8219,106.8612,106.6059,106.8121,1139588.0
2025-01-08 09:30:00,107.31,107.71,106.7,106.97,1582076.0,105.3687,105.7615,104.7697,105.0348,1582076.0
2025-01-08 10:00:00,106.97,107.48,106.92,107.17,1156756.0,105.0348,105.5356,104.9857,105.2312,1156756.0
2025-01-08 10:30:00,107.17,107.69,107.02,107.44,1490298.0,105.2312,105.7418,105.0839,105.4963,1490298.0
2025-01-08 11:00:00,107.44,107.63,106.88,106.98,1222491.0,105.4963,105.6829,104.9465,105.0447,1222491.0
2025-01-08 11:30:00,106.98,107.5,106.98,107.41,404782.0,105.0447,105.5553,105.0447,105.4669,404782.0
2025-01-08 12:00:00,107.41,107.52,107.2,107.27,437444.0,105.4669,105.5749,105.2607,105.3294,437444.0
2025-01-08 12:30:00,107.28,107.38,106.98,107.06,331228.0,105.3392,105.4374,105.0447,105.1232,331228.0
2025-01-08 13:00:00,107.05,107.2,106.52,106.67,549868.0,105.1134,105.2607,104.593,104.7403,549868.0
2025-01-08 13:30:00,106.67,106.68,106.01,106.05,583304.0,104.7403,104.7501,104.0922,104.1315,583304.0
2025-01-08 14:00:00,106.06,106.72,106.02,106.56,465588.0,104.1413,104.7894,104.102,104.6323,465588.0
2025-01-08 14:30:00,106.56,106.57,106.33,106.4,397035.0,104.6323,104.6421,104.4064,104.4752,397035.0
2025-01-08 15:00:00,106.4,106.71,106.33,106.68,469961.0,104.4752,104.7795,104.4064,104.7501,469961.0
2025-01-08 15:30:00,106.69,106.96,106.45,106.92,1426325.0,104.7599,105.025,104.5242,104.9857,1426325.0
2025-01-10 09:30:00,108.7,110.1,108.17,108.27,2055881.0,106.7335,108.1082,106.2131,106.3113,2055881.0
2025-01-10 10:00:00,108.25,108.28,107.38,107.48,888165.0,106.2917,106.3211,105.4374,105.5356,888165.0
2025-01-10 10:30:00,107.47,107.54,106.61,106.65,769000.0,105.5258,105.5945,104.6814,104.7206,769000.0
2025-01-10 11:00:00,106.65,106.7,106.12,106.15,997924.0,104.7206,104.7697,104.2002,104.2297,997924.0
2025-01-10 11:30:00,106.14,106.56,106.04,106.4,725598.0,104.2199,104.6323,104.1217,104.4752,725598.0
2025-01-10 12:00:00,106.4,106.95,106.22,106.84,657322.0,104.4752,105.0152,104.2984,104.9072,657322.0
2025-01-10 12:30:00,106.84,106.85,106.37,106.45,417647.0,104.9072,104.917,104.4457,104.5242,417647.0
2025-01-10 13:00:00,106.44,106.85,106.43,106.78,440813.0,104.5144,104.917,104.5046,104.8483,440813.0
2025-01-10 13:30:00,106.8,107.0,106.6,106.86,483838.0,104.8679,105.0643,104.6715,104.9268,483838.0
2025-01-10 14:00:00,106.85,106.88,106.38,106.4,573065.0,104.917,104.9465,104.4555,104.4752,573065.0
2025-01-10 14:30:00,106.4,106.46,106.05,106.11,479680.0,104.4752,104.5341,104.1315,104.1904,479680.0
2025-01-10 15:00:00,106.11,106.15,105.78,106.08,828804.0,104.1904,104.2297,103.8664,104.1609,828804.0
2025-01-10 15:30:00,106.06,106.55,106.0,106.53,1762792.0,104.1413,104.6224,104.0824,104.6028,1762792.0
2025-01-13 09:30:00,107.13,108.55,107.12,108.39,1704920.0,105.1919,106.5863,105.1821,106.4292,1704920.0
2025-01-13 10:00:00,108.38,108.58,107.8,108.49,801753.0,106.4193,106.6157,105.8498,106.5273,801753.0
2025-01-13 10:30:00,108.48,108.74,108.05,108.28,690841.0,106.5175,106.7728,106.0953,106.3211,690841.0
2025-01-13 11:00:00,108.31,109.23,108.26,109.13,984098.0,106.3506,107.254,106.3015,107.1558,984098.0
2025-01-13 11:30:00,109.12,109.25,108.64,108.74,465052.0,107.1459,107.2736,106.6746,106.7728,465052.0
2025-01-13 12:00:00,108.75,109.0,108.44,108.61,693504.0,106.7826,107.0281,106.4782,106.6452,693504.0
2025-01-13 12:30:00,108.6,108.99,108.48,108.97,478390.0,106.6354,107.0183,106.5175,106.9987,478390.0
2025-01-13 13:00:00,108.97,109.07,108.85,109.01,348315.0,106.9987,107.0969,106.8808,107.0379,348315.0
2025-01-13 13:30:00,109.01,109.63,108.97,109.6,862883.0,107.0379,107.6467,106.9987,107.6173,862883.0
2025-01-13 14:00:00,109.59,109.61,109.3,109.56,411643.0,107.6074,107.6271,107.3227,107.578,411643.0
2025-01-13 14:30:00,109.55,109.58,109.21,109.33,434863.0,107.5682,107.5976,107.2343,107.3521,434863.0
2025-01-13 15:00:00,109.33,109.39,108.94,108.96,519876.0,107.3521,107.4111,106.9692,106.9888,519876.0
2025-01-13 15:30:00,108.95,109.36,108.9,109.27,1631380.0,106.979,107.3816,106.9299,107.2932,1631380.0
2025-01-14 09:30:00,108.79,109.43,108.61,108.63,917107.0,106.8219,107.4503,106.6452,106.6648,917107.0
2025-01-14 10:00:00,108.63,108.69,107.86,108.25,952952.0,106.6648,106.7237,105.9087,106.2917,952952.0
2025-01-14 10:30:00,108.24,108.7,108.24,108.35,338835.0,106.2819,106.7335,106.2819,106.3899,338835.0
2025-01-14 11:00:00,108.36,108.4,108.1,108.32,304706.0,106.3997,106.439,106.1444,106.3604,304706.0
2025-01-14 11:30:00,108.32,108.43,107.83,107.85,412715.0,106.3604,106.4684,105.8793,105.8989,412715.0
2025-01-14 12:00:00,107.83,108.38,107.83,108.33,291326.0,105.8793,106.4193,105.8793,106.3702,291326.0
2025-01-14 12:30:00,108.32,108.64,108.29,108.62,289317.0,106.3604,106.6746,106.331,106.655,289317.0
2025-01-14 13:00:00,108.61,108.82,108.56,108.74,256646.0,106.6452,106.8514,106.5961,106.7728,256646.0
2025-01-14 13:30:00,108.74,109.14,108.74,109.06,327899.0,106.7728,107.1656,106.7728,107.087,327899.0
2025-01-14 14:00:00,109.07,109.22,108.93,109.01,353762.0,107.0969,107.2441,106.9594,107.0379,353762.0
2025-01-14 14:30:00,109.01,109.21,108.88,108.94,265467.0,107.0379,107.2343,106.9103,106.9692,265467.0
2025-01-14 15:00:00,108.94,109.2,108.9,109.07,302369.0,106.9692,107.2245,106.9299,107.0969,302369.0
2025-01-14 15:30:00,109.08,109.76,108.95,109.69,1019312.0,107.1067,107.7744,106.979,107.7056,1019312.0
2025-01-15 09:30:00,110.05,110.93,109.47,110.77,1284148.0,108.0591,108.9232,107.4896,108.7661,1284148.0
2025-01-15 10:00:00,110.78,111.03,110.49,110.83,689444.0,108.7759,109.0214,108.4912,108.825,689444.0
2025-01-15 10:30:00,110.82,111.0,110.53,110.8,316625.0,108.8152,108.9919,108.5304,108.7956,316625.0
2025-01-15 11:00:00,110.81,111.12,110.68,111.11,303170.0,108.8054,109.1098,108.6777,109.0999,303170.0
2025-01-15 11:30:00,111.11,111.13,110.77,110.92,278656.0,109.0999,109.1196,108.7661,108.9134,278656.0
2025-01-15 12:00:00,110.93,111.08,110.62,110.77,314180.0,108.9232,109.0705,108.6188,108.7661,314180.0
2025-01-15 12:30:00,110.76,111.08,110.71,110.99,270193.0,108.7563,109.0705,108.7072,108.9821,270193.0
2025-01-15 13:00:00,111.0,111.28,110.91,111.2,299198.0,108.9919,109.2669,108.9036,109.1883,299198.0
2025-01-15 13:30:00,111.2,111.41,111.2,111.37,280527.0,109.1883,109.3945,109.1883,109.3552,280527.0
2025-01-15 14:00:00,111.37,111.58,111.27,111.53,624999.0,109.3552,109.5614,109.2571,109.5123,624999.0
2025-01-15 14:30:00,111.54,111.67,111.36,111.65,401029.0,109.5222,109.6498,109.3454,109.6302,401029.0
2025-01-15 15:00:00,111.65,111.73,111.35,111.36,460682.0,109.6302,109.7087,109.3356,109.3454,460682.0
2025-01-15 15:30:00,111.37,111.64,111.31,111.49,1316527.0,109.3552,109.6204,109.2963,109.4731,1316527.0
2025-01-16 09:30:00,111.19,111.69,111.01,111.39,650056.0,109.1785,109.6695,109.0018,109.3749,650056.0
2025-01-16 10:00:00,111.39,111.39,110.72,110.95,494664.0,109.3749,109.3749,108.717,108.9428,494664.0
2025-01-16 10:30:00,110.96,111.15,110.57,111.12,378968.0,108.9527,109.1392,108.5697,109.1098,378968.0
2025-01-16 11:00:00,111.12,111.18,110.62,110.75,370727.0,109.1098,109.1687,108.6188,108.7465,370727.0
2025-01-16 11:30:00,110.76,111.12,110.55,110.92,370304.0,108.7563,109.1098,108.5501,108.9134,370304.0
2025-01-16 12:00:00,110.91,111.08,110.84,111.03,373173.0,108.9036,109.0705,108.8348,109.0214,373173.0
2025-01-16 12:30:00,111.03,111.24,110.91,111.09,421721.0,109.0214,109.2276,108.9036,109.0803,421721.0
2025-01-16 13:00:00,111.08,111.14,110.97,111.09,300571.0,109.0705,109.1294,108.9625,109.0803,300571.0
2025-01-16 13:30:00,111.08,111.17,111.0,111.08,253101.0,109.0705,109.1589,108.9919,109.0705,253101.0
2025-01-16 14:00:00,111.08,111.28,111.01,111.19,292071.0,109.0705,109.2669,109.0018,109.1785,292071.0
2025-01-16 14:30:00,111.19,111.43,111.14,111.37,315237.0,109.1785,109.4142,109.1294,109.3552,315237.0
2025-01-16 15:00:00,111.38,111.44,111.16,111.23,354609.0,109.3651,109.424,109.149,109.2178,354609.0
2025-01-16 15:30:00,111.22,111.42,111.16,111.32,735356.0,109.208,109.4043,109.149,109.3061,735356.0
2025-01-17 09:30:00,111.03,112.74,110.82,112.09,4208851.0,109.0214,110.7005,108.8152,110.0622,4208851.0
2025-01-17 10:00:00,112.09,112.63,112.0,112.49,1029893.0,110.0622,110.5924,109.9738,110.455,1029893.0
2025-01-17 10:30:00,112.49,112.76,112.06,112.47,829009.0,110.455,110.7201,110.0328,110.4353,829009.0
2025-01-17 11:00:00,112.48,112.62,112.28,112.41,513488.0,110.4452,110.5826,110.2488,110.3764,513488.0
2025-01-17 11:30:00,112.41,112.83,112.39,112.78,464024.0,110.3764,110.7888,110.3568,110.7397,464024.0
2025-01-17 12:00:00,112.78,112.87,112.58,112.7,330581.0,110.7397,110.8281,110.5434,110.6612,330581.0
2025-01-17 12:30:00,112.7,112.76,112.44,112.47,351078.0,110.6612,110.7201,110.4059,110.4353,351078.0
2025-01-17 13:00:00,112.45,112.49,112.23,112.28,392241.0,110.4157,110.455,110.1997,110.2488,392241.0
2025-01-17 13:30:00,112.28,112.4,112.08,112.14,468132.0,110.2488,110.3666,110.0524,110.1113,468132.0
2025-01-17 14:00:00,112.14,112.28,111.79,111.81,551463.0,110.1113,110.2488,109.7676,109.7873,551463.0
2025-01-17 14:30:00,111.81,112.36,111.66,112.23,574787.0,109.7873,110.3273,109.64,110.1997,574787.0
2025-01-17 15:00:00,112.23,112.48,112.07,112.45,446304.0,110.1997,110.4452,110.0426,110.4157,446304.0
2025-01-17 15:30:00,112.44,112.59,112.26,112.32,1488701.0,110.4059,110.5532,110.2291,110.2881,1488701.0
2025-01-21 09:30:00,112.05,112.07,111.13,111.64,1433596.0,110.0229,110.0426,109.1196,109.6204,1433596.0
2025-01-21 10:00:00,111.64,112.01,111.37,111.43,684711.0,109.6204,109.9837,109.3552,109.4142,684711.0
2025-01-21 10:30:00,111.44,111.75,111.18,111.47,684787.0,109.424,109.7284,109.1687,109.4534,684787.0
2025-01-21 11:00:00,111.48,111.89,111.38,111.83,617295.0,109.4633,109.8658,109.3651,109.8069,617295.0
2025-01-21 11:30:00,111.83,112.13,111.69,111.77,551195.0,109.8069,110.1015,109.6695,109.748,551195.0
2025-01-21 12:00:00,111.76,112.18,111.74,111.95,620024.0,109.7382,110.1506,109.7186,109.9248,620024.0
2025-01-21 12:30:00,111.94,112.17,111.91,111.97,537706.0,109.9149,110.1408,109.8855,109.9444,537706.0
2025-01-21 13:00:00,111.97,112.08,111.66,111.86,509623.0,109.9444,110.0524,109.64,109.8364,509623.0
2025-01-21 13:30:00,111.85,111.9,111.66,111.67,541954.0,109.8266,109.8757,109.64,109.6498,541954.0
2025-01-21 14:00:00,111.67,111.68,111.36,111.4,595192.0,109.6498,109.6596,109.3454,109.3847,595192.0
2025-01-21 14:30:00,111.41,111.77,111.37,111.76,444968.0,109.3945,109.748,109.3552,109.7382,444968.0
2025-01-21 15:00:00,111.75,111.77,111.43,111.44,633781.0,109.7284,109.748,109.4142,109.424,633781.0
2025-01-21 15:30:00,111.44,111.87,111.15,111.51,1490234.0,109.424,109.8462,109.1392,109.4927,1490234.0
2025-01-22 09:30:00,111.2,111.3,110.55,110.78,1045530.0,109.1883,109.2865,108.5501,108.7759,1045530.0
2025-01-22 10:00:00,110.74,111.57,110.68,111.35,654859.0,108.7366,109.5516,108.6777,109.3356,654859.0
2025-01-22 10:30:00,111.34,111.44,111.05,111.39,508044.0,109.3258,109.424,109.041,109.3749,508044.0
2025-01-22 11:00:00,111.38,111.41,111.07,111.41,557178.0,109.3651,109.3945,109.0607,109.3945,557178.0
2025-01-22 11:30:00,111.41,111.49,111.26,111.36,331139.0,109.3945,109.4731,109.2472,109.3454,331139.0
2025-01-22 12:00:00,111.35,111.37,111.12,111.23,282543.0,109.3356,109.3552,109.1098,109.2178,282543.0
2025-01-22 12:30:00,111.23,111.31,111.04,111.06,350354.0,109.2178,109.2963,109.0312,109.0509,350354.0
2025-01-22 13:00:00,111.05,111.16,110.9,110.98,375271.0,109.041,109.149,108.8937,108.9723,375271.0
2025-01-22 13:30:00,110.98,111.02,110.85,110.87,385552.0,108.9723,109.0116,108.8447,108.8643,385552.0
2025-01-22 14:00:00,110.85,110.85,110.49,110.53,432764.0,108.8447,108.8447,108.4912,108.5304,432764.0
2025-01-22 14:30:00,110.53,110.57,110.2,110.26,475331.0,108.5304,108.5697,108.2064,108.2653,475331.0
2025-01-22 15:00:00,110.26,110.45,110.22,110.26,464574.0,108.2653,108.4519,108.226,108.2653,464574.0
2025-01-22 15:30:00,110.28,110.28,109.4,109.53,1360189.0,108.285,108.285,107.4209,107.5485,1360189.0
2025-01-23 09:30:00,110.31,110.86,110.14,110.59,910228.0,108.3144,108.8545,108.1475,108.5894,910228.0
2025-01-23 10:00:00,110.61,111.15,110.46,110.92,676248.0,108.609,109.1392,108.4617,108.9134,676248.0
2025-01-23 10:30:00,110.89,110.97,110.56,110.77,660648.0,108.8839,108.9625,108.5599,108.7661,660648.0
2025-01-23 11:00:00,110.77,110.89,109.89,109.94,910483.0,108.7661,108.8839,107.902,107.9511,910483.0
2025-01-23 11:30:00,109.95,110.03,109.61,109.68,668928.0,107.9609,108.0395,107.6271,107.6958,668928.0
2025-01-23 12:00:00,109.7,110.15,109.66,110.1,615791.0,107.7155,108.1573,107.6762,108.1082,615791.0
2025-01-23 12:30:00,110.11,110.43,110.01,110.4,326414.0,108.118,108.4322,108.0198,108.4028,326414.0
2025-01-23 13:00:00,110.4,110.48,110.13,110.24,293429.0,108.4028,108.4813,108.1377,108.2457,293429.0
2025-01-23 13:30:00,110.26,110.36,110.07,110.24,297693.0,108.2653,108.3635,108.0788,108.2457,297693.0
2025-01-23 14:00:00,110.24,110.41,110.11,110.23,260684.0,108.2457,108.4126,108.118,108.2359,260684.0
2025-01-23 14:30:00,110.23,110.34,110.09,110.28,332802.0,108.2359,108.3439,108.0984,108.285,332802.0
2025-01-23 15:00:00,110.28,110.33,109.95,109.97,612000.0,108.285,108.3341,107.9609,107.9806,612000.0
2025-01-23 15:30:00,109.97,110.17,109.69,110.12,1057217.0,107.9806,108.177,107.7056,108.1279,1057217.0
2025-01-24 09:30:00,110.24,110.71,109.07,109.13,1224215.0,108.2457,108.7072,107.0969,107.1558,1224215.0
2025-01-24 10:00:00,109.15,109.2,108.69,108.84,1023609.0,107.1754,107.2245,106.7237,106.871,1023609.0
2025-01-24 10:30:00,108.84,109.22,108.79,108.89,912816.0,106.871,107.2441,106.8219,106.9201,912816.0
2025-01-24 11:00:00,108.88,109.12,108.82,109.1,555609.0,106.9103,107.1459,106.8514,107.1263,555609.0
2025-01-24 11:30:00,109.09,109.13,108.88,109.01,455084.0,107.1165,107.1558,106.9103,107.0379,455084.0
2025-01-24 12:00:00,109.01,109.14,108.9,109.06,487991.0,107.0379,107.1656,106.9299,107.087,487991.0
2025-01-24 12:30:00,109.07,109.14,108.54,108.55,475551.0,107.0969,107.1656,106.5764,106.5863,475551.0
2025-01-24 13:00:00,108.56,108.67,108.41,108.45,354029.0,106.5961,106.7041,106.4488,106.4881,354029.0
2025-01-24 13:30:00,108.45,108.8,108.44,108.74,446186.0,106.4881,106.8317,106.4782,106.7728,446186.0
2025-01-24 14:00:00,108.76,108.95,108.68,108.89,391455.0,106.7925,106.979,106.7139,106.9201,391455.0
2025-01-24 14:30:00,108.91,108.98,108.82,108.93,285936.0,106.9397,107.0085,106.8514,106.9594,285936.0
2025-01-24 15:00:00,108.93,108.98,108.76,108.82,321570.0,106.9594,107.0085,106.7925,106.8514,321570.0
2025-01-24 15:30:00,108.82,108.83,108.45,108.66,1032157.0,106.8514,106.8612,106.4881,106.6943,1032157.0
2025-01-27 09:30:00,109.01,109.75,108.55,108.97,1293809.0,107.0379,107.7646,106.5863,106.9987,1293809.0
2025-01-27 10:00:00,108.95,109.9,108.94,109.44,828317.0,106.979,107.9118,106.9692,107.4602,828317.0
2025-01-27 10:30:00,109.42,109.42,108.72,108.81,630164.0,107.4405,107.4405,106.7532,106.8416,630164.0
2025-01-27 11:00:00,108.83,109.34,108.69,109.31,946185.0,106.8612,107.362,106.7237,107.3325,946185.0
2025-01-27 11:30:00,109.31,109.72,109.22,109.33,483999.0,107.3325,107.7351,107.2441,107.3521,483999.0
2025-01-27 12:00:00,109.34,109.56,109.06,109.53,366824.0,107.362,107.578,107.087,107.5485,366824.0
2025-01-27 12:30:00,109.52,109.7,109.49,109.59,576391.0,107.5387,107.7155,107.5093,107.6074,576391.0
2025-01-27 13:00:00,109.6,109.77,109.41,109.75,385239.0,107.6173,107.7842,107.4307,107.7646,385239.0
2025-01-27 13:30:00,109.75,109.78,109.48,109.75,456261.0,107.7646,107.794,107.4994,107.7646,456261.0
2025-01-27 14:00:00,109.75,110.16,109.74,110.12,644032.0,107.7646,108.1671,107.7547,108.1279,644032.0
2025-01-27 14:30:00,110.13,110.39,110.02,110.15,590961.0,108.1377,108.393,108.0297,108.1573,590961.0
2025-01-27 15:00:00,110.16,110.46,110.1,110.33,520558.0,108.1671,108.4617,108.1082,108.3341,520558.0
2025-01-27 15:30:00,110.33,110.36,109.84,110.2,1549671.0,108.3341,108.3635,107.8529,108.2064,1549671.0
2025-01-28 09:30:00,110.41,110.87,109.47,109.54,948602.0,108.4126,108.8643,107.4896,107.5583,948602.0
2025-01-28 10:00:00,109.52,109.75,109.11,109.13,692638.0,107.5387,107.7646,107.1361,107.1558,692638.0
2025-01-28 10:30:00,109.11,109.52,109.02,109.26,539239.0,107.1361,107.5387,107.0478,107.2834,539239.0
2025-01-28 11:00:00,109.26,109.46,108.76,108.88,274498.0,107.2834,107.4798,106.7925,106.9103,274498.0
2025-01-28 11:30:00,108.89,108.91,108.28,108.37,453528.0,106.9201,106.9397,106.3211,106.4095,453528.0
2025-01-28 12:00:00,108.36,108.77,108.35,108.38,422598.0,106.3997,106.8023,106.3899,106.4193,422598.0
2025-01-28 12:30:00,108.38,108.55,108.27,108.31,455139.0,106.4193,106.5863,106.3113,106.3506,455139.0
2025-01-28 13:00:00,108.32,108.4,108.17,108.19,364087.0,106.3604,106.439,106.2131,106.2328,364087.0
2025-01-28 13:30:00,108.19,108.44,108.13,108.21,431945.0,106.2328,106.4782,106.1739,106.2524,431945.0
2025-01-28 14:00:00,108.17,108.24,107.79,107.94,498800.0,106.2131,106.2819,105.84,105.9873,498800.0
2025-01-28 14:30:00,107.94,108.26,107.92,108.14,469952.0,105.9873,106.3015,105.9677,106.1837,469952.0
2025-01-28 15:00:00,108.13,108.32,108.01,108.26,623129.0,106.1739,106.3604,106.056,106.3015,623129.0
2025-01-28 15:30:00,108.27,108.61,107.88,108.03,1398071.0,106.3113,106.6452,105.9284,106.0757,1398071.0
2025-01-29 09:30:00,107.71,108.29,107.47,108.24,895720.0,105.7615,106.331,105.5258,106.2819,895720.0
2025-01-29 10:00:00,108.24,108.54,107.97,108.15,698000.0,106.2819,106.5764,106.0168,106.1935,698000.0
2025-01-29 10:30:00,108.14,108.51,108.02,108.35,566557.0,106.1837,106.547,106.0658,106.3899,566557.0
2025-01-29 11:00:00,108.36,108.51,108.19,108.39,691518.0,106.3997,106.547,106.2328,106.4292,691518.0
2025-01-29 11:30:00,108.39,108.66,108.35,108.59,316726.0,106.4292,106.6943,106.3899,106.6255,316726.0
2025-01-29 12:00:00,108.59,108.6,108.21,108.21,254875.0,106.6255,106.6354,106.2524,106.2524,254875.0
2025-01-29 12:30:00,108.22,108.3,107.92,107.93,252347.0,106.2622,106.3408,105.9677,105.9775,252347.0
2025-01-29 13:00:00,107.94,108.35,107.93,108.12,301687.0,105.9873,106.3899,105.9775,106.164,301687.0
2025-01-29 13:30:00,108.12,108.25,108.06,108.13,237448.0,106.164,106.2917,106.1051,106.1739,237448.0
2025-01-29 14:00:00,108.13,108.34,108.01,108.04,354151.0,106.1739,106.3801,106.056,106.0855,354151.0
2025-01-29 14:30:00,108.04,108.54,108.03,108.37,428370.0,106.0855,106.5764,106.0757,106.4095,428370.0
2025-01-29 15:00:00,108.37,108.61,108.25,108.49,662912.0,106.4095,106.6452,106.2917,106.5273,662912.0
2025-01-29 15:30:00,108.51,108.78,108.48,108.66,1258909.0,106.547,106.8121,106.5175,106.6943,1258909.0
2025-01-30 09:30:00,109.24,109.71,108.7,109.06,697437.0,107.2638,107.7253,106.7335,107.087,697437.0
2025-01-30 10:00:00,109.07,109.83,108.98,109.75,618744.0,107.0969,107.8431,107.0085,107.7646,618744.0
2025-01-30 10:30:00,109.76,109.85,109.44,109.61,552048.0,107.7744,107.8627,107.4602,107.6271,552048.0
2025-01-30 11:00:00,109.63,109.65,109.27,109.38,371896.0,107.6467,107.6664,107.2932,107.4012,371896.0
2025-01-30 11:30:00,109.35,109.4,109.02,109.05,408527.0,107.3718,107.4209,107.0478,107.0772,408527.0
2025-01-30 12:00:00,109.06,109.13,108.79,108.9,351006.0,107.087,107.1558,106.8219,106.9299,351006.0
2025-01-30 12:30:00,108.91,109.16,108.89,109.1,275983.0,106.9397,107.1852,106.9201,107.1263,275983.0
2025-01-30 13:00:00,109.09,109.61,109.06,109.56,362688.0,107.1165,107.6271,107.087,107.578,362688.0
2025-01-30 13:30:00,109.56,109.62,109.41,109.51,309861.0,107.578,107.6369,107.4307,107.5289,309861.0
2025-01-30 14:00:00,109.51,109.75,109.5,109.69,559275.0,107.5289,107.7646,107.5191,107.7056,559275.0
2025-01-30 14:30:00,109.69,109.7,109.45,109.53,329180.0,107.7056,107.7155,107.47,107.5485,329180.0
2025-01-30 15:00:00,109.53,109.67,109.43,109.45,444986.0,107.5485,107.686,107.4503,107.47,444986.0
2025-01-30 15:30:00,109.45,109.74,108.82,109.59,1713489.0,107.47,107.7547,106.8514,107.6074,1713489.0
2025-01-31 09:30:00,110.55,110.55,107.03,107.04,2180488.0,108.5501,108.5501,105.0938,105.1036,2180488.0
2025-01-31 10:00:00,107.05,107.94,107.0,107.78,1180165.0,105.1134,105.9873,105.0643,105.8302,1180165.0
2025-01-31 10:30:00,107.78,108.5,107.52,108.3,846214.0,105.8302,106.5372,105.5749,106.3408,846214.0
2025-01-31 11:00:00,108.3,108.97,108.28,108.84,631623.0,106.3408,106.9987,106.3211,106.871,631623.0
2025-01-31 11:30:00,108.84,109.24,108.48,108.49,756547.0,106.871,107.2638,106.5175,106.5273,756547.0
2025-01-31 12:00:00,108.48,108.58,107.62,107.63,503554.0,106.5175,106.6157,105.6731,105.6829,503554.0
2025-01-31 12:30:00,107.63,107.84,107.51,107.58,641865.0,105.6829,105.8891,105.5651,105.6338,641865.0
2025-01-31 13:00:00,107.58,107.91,107.44,107.61,662657.0,105.6338,105.9578,105.4963,105.6633,662657.0
2025-01-31 13:30:00,107.64,107.73,107.25,107.28,556046.0,105.6927,105.7811,105.3098,105.3392,556046.0
2025-01-31 14:00:00,107.27,107.28,106.38,106.48,833624.0,105.3294,105.3392,104.4555,104.5537,833624.0
2025-01-31 14:30:00,106.48,106.74,106.43,106.51,528295.0,104.5537,104.809,104.5046,104.5832,528295.0
2025-01-31 15:00:00,106.5,106.95,106.09,106.72,903961.0,104.5733,105.0152,104.1708,104.7894,903961.0
2025-01-31 15:30:00,106.73,106.85,106.27,106.82,1722351.0,104.7992,104.917,104.3475,104.8876,1722351.0
2025-02-03 09:30:00,106.64,106.73,105.32,106.19,1453770.0,104.7108,104.7992,103.4147,104.269,1453770.0
2025-02-03 10:00:00,106.2,106.73,106.02,106.67,918073.0,104.2788,104.7992,104.102,104.7403,918073.0
2025-02-03 10:30:00,106.67,106.84,106.25,106.74,707060.0,104.7403,104.9072,104.3279,104.809,707060.0
2025-02-03 11:00:00,106.74,107.3,106.51,106.97,794954.0,104.809,105.3589,104.5832,105.0348,794954.0
2025-02-03 11:30:00,106.96,107.09,106.66,106.83,530698.0,105.025,105.1527,104.7305,104.8974,530698.0
2025-02-03 12:00:00,106.85,106.89,106.4,106.41,501932.0,104.917,104.9563,104.4752,104.485,501932.0
2025-02-03 12:30:00,106.41,106.59,106.06,106.18,421489.0,104.485,104.6617,104.1413,104.2591,421489.0
2025-02-03 13:00:00,106.17,106.86,106.03,106.86,450577.0,104.2493,104.9268,104.1118,104.9268,450577.0
2025-02-03 13:30:00,106.85,106.95,106.73,106.78,479088.0,104.917,105.0152,104.7992,104.8483,479088.0
2025-02-03 14:00:00,106.79,107.2,106.71,107.09,482434.0,104.8581,105.2607,104.7795,105.1527,482434.0
2025-02-03 14:30:00,107.09,107.27,107.0,107.12,406057.0,105.1527,105.3294,105.0643,105.1821,406057.0
2025-02-03 15:00:00,107.12,107.26,107.07,107.13,414617.0,105.1821,105.3196,105.133,105.1919,414617.0
2025-02-03 15:30:00,107.14,107.15,106.75,107.1,935045.0,105.2018,105.2116,104.8188,105.1625,935045.0
2025-02-04 09:30:00,106.7,109.15,106.53,108.92,1911348.0,104.7697,107.1754,104.6028,106.9496,1911348.0
2025-02-04 10:00:00,108.93,109.6,108.71,109.55,827482.0,106.9594,107.6173,106.7434,107.5682,827482.0
2025-02-04 10:30:00,109.55,109.88,109.41,109.8,607169.0,107.5682,107.8922,107.4307,107.8136,607169.0
2025-02-04 11:00:00,109.79,110.04,109.42,109.84,787133.0,107.8038,108.0493,107.4405,107.8529,787133.0
2025-02-04 11:30:00,109.85,110.22,109.7,110.04,503808.0,107.8627,108.226,107.7155,108.0493,503808.0
2025-02-04 12:00:00,110.05,110.28,109.76,109.78,530551.0,108.0591,108.285,107.7744,107.794,530551.0
2025-02-04 12:30:00,109.78,109.87,109.52,109.7,419397.0,107.794,107.8824,107.5387,107.7155,419397.0
2025-02-04 13:00:00,109.71,109.81,109.58,109.62,290201.0,107.7253,107.8235,107.5976,107.6369,290201.0
2025-02-04 13:30:00,109.61,109.63,109.49,109.57,272950.0,107.6271,107.6467,107.5093,107.5878,272950.0
2025-02-04 14:00:00,109.56,109.97,109.45,109.85,432815.0,107.578,107.9806,107.47,107.8627,432815.0
2025-02-04 14:30:00,109.86,110.0,109.65,109.84,551249.0,107.8726,108.01,107.6664,107.8529,551249.0
2025-02-04 15:00:00,109.84,110.01,109.74,109.78,503309.0,107.8529,108.0198,107.7547,107.794,503309.0
2025-02-04 15:30:00,109.77,110.01,109.73,109.94,1393289.0,107.7842,108.0198,107.7449,107.9511,1393289.0
2025-02-05 09:30:00,109.74,110.01,109.25,109.42,726875.0,107.7547,108.0198,107.2736,107.4405,726875.0
2025-02-05 10:00:00,109.41,109.68,109.1,109.47,683291.0,107.4307,107.6958,107.1263,107.4896,683291.0
2025-02-05 10:30:00,109.46,109.86,109.23,109.76,619354.0,107.4798,107.8726,107.254,107.7744,619354.0
2025-02-05 11:00:00,109.75,109.84,109.57,109.7,503946.0,107.7646,107.8529,107.5878,107.7155,503946.0
2025-02-05 11:30:00,109.7,109.79,109.5,109.55,340923.0,107.7155,107.8038,107.5191,107.5682,340923.0
2025-02-05 12:00:00,109.55,109.57,109.41,109.47,266628.0,107.5682,107.5878,107.4307,107.4896,266628.0
2025-02-05 12:30:00,109.47,109.51,109.27,109.35,262795.0,107.4896,107.5289,107.2932,107.3718,262795.0
2025-02-05 13:00:00,109.37,109.53,109.32,109.49,413031.0,107.3914,107.5485,107.3423,107.5093,413031.0
2025-02-05 13:30:00,109.47,109.7,109.44,109.45,311817.0,107.4896,107.7155,107.4602,107.47,311817.0
2025-02-05 14:00:00,109.45,109.67,109.37,109.56,299208.0,107.47,107.686,107.3914,107.578,299208.0
2025-02-05 14:30:00,109.57,109.75,109.56,109.7,362937.0,107.5878,107.7646,107.578,107.7155,362937.0
2025-02-05 15:00:00,109.7,109.84,109.61,109.61,451462.0,107.7155,107.8529,107.6271,107.6271,451462.0
2025-02-05 15:30:00,109.62,109.89,109.59,109.87,833465.0,107.6369,107.902,107.6074,107.8824,833465.0
2025-02-06 09:30:00,110.77,111.05,109.24,109.24,1053697.0,108.7661,109.041,107.2638,107.2638,1053697.0
2025-02-06 10:00:00,109.25,109.41,108.71,109.23,835164.0,107.2736,107.4307,106.7434,107.254,835164.0
2025-02-06 10:30:00,109.25,109.27,108.78,108.84,425873.0,107.2736,107.2932,106.8121,106.871,425873.0
2025-02-06 11:00:00,108.84,109.08,108.56,108.61,509280.0,106.871,107.1067,106.5961,106.6452,509280.0
2025-02-06 11:30:00,108.6,108.75,108.44,108.67,435076.0,106.6354,106.7826,106.4782,106.7041,435076.0
2025-02-06 12:00:00,108.67,108.7,108.08,108.1,340486.0,106.7041,106.7335,106.1248,106.1444,340486.0
2025-02-06 12:30:00,108.1,108.53,108.08,108.38,418327.0,106.1444,106.5666,106.1248,106.4193,418327.0
2025-02-06 13:00:00,108.39,108.59,108.37,108.5,278636.0,106.4292,106.6255,106.4095,106.5372,278636.0
2025-02-06 13:30:00,108.52,108.67,108.32,108.33,280206.0,106.5568,106.7041,106.3604,106.3702,280206.0
2025-02-06 14:00:00,108.33,108.47,108.22,108.3,317254.0,106.3702,106.5077,106.2622,106.3408,317254.0
2025-02-06 14:30:00,108.3,108.31,107.98,108.17,446588.0,106.3408,106.3506,106.0266,106.2131,446588.0
2025-02-06 15:00:00,108.17,108.33,108.07,108.25,362583.0,106.2131,106.3702,106.1149,106.2917,362583.0
2025-02-06 15:30:00,108.25,108.48,108.1,108.43,1226944.0,106.2917,106.5175,106.1444,106.4684,1226944.0
2025-02-07 09:30:00,108.78,109.59,108.32,109.59,912234.0,106.8121,107.6074,106.3604,107.6074,912234.0
2025-02-07 10:00:00,109.56,109.74,109.2,109.41,676061.0,107.578,107.7547,107.2245,107.4307,676061.0
2025-02-07 10:30:00,109.4,109.43,108.94,109.27,459972.0,107.4209,107.4503,106.9692,107.2932,459972.0
2025-02-07 11:00:00,109.28,109.3,108.91,109.07,340793.0,107.3031,107.3227,106.9397,107.0969,340793.0
2025-02-07 11:30:00,109.08,109.31,108.92,109.1,233345.0,107.1067,107.3325,106.9496,107.1263,233345.0
2025-02-07 12:00:00,109.08,109.49,109.04,109.41,279219.0,107.1067,107.5093,107.0674,107.4307,279219.0
2025-02-07 12:30:00,109.43,109.57,109.23,109.54,231855.0,107.4503,107.5878,107.254,107.5583,231855.0
2025-02-07 13:00:00,109.54,109.71,109.52,109.66,242878.0,107.5583,107.7253,107.5387,107.6762,242878.0
2025-02-07 13:30:00,109.66,109.72,109.4,109.4,253545.0,107.6762,107.7351,107.4209,107.4209,253545.0
2025-02-07 14:00:00,109.4,109.62,109.38,109.5,262890.0,107.4209,107.6369,107.4012,107.5191,262890.0
2025-02-07 14:30:00,109.51,109.69,109.47,109.47,360697.0,107.5289,107.7056,107.4896,107.4896,360697.0
2025-02-07 15:00:00,109.46,109.46,109.11,109.15,347182.0,107.4798,107.4798,107.1361,107.1754,347182.0
2025-02-07 15:30:00,109.16,109.23,108.76,108.91,933245.0,107.1852,107.254,106.7925,106.9397,933245.0
2025-02-10 09:30:00,110.01,110.75,109.87,110.36,1078583.0,108.0198,108.7465,107.8824,108.3635,1078583.0
2025-02-10 10:00:00,110.35,110.36,109.94,110.11,660885.0,108.3537,108.3635,107.9511,108.118,660885.0
2025-02-10 10:30:00,110.11,110.64,110.08,110.35,435251.0,108.118,108.6384,108.0886,108.3537,435251.0
2025-02-10 11:00:00,110.35,110.57,110.2,110.54,373424.0,108.3537,108.5697,108.2064,108.5403,373424.0
2025-02-10 11:30:00,110.54,110.6,110.37,110.41,268922.0,108.5403,108.5992,108.3733,108.4126,268922.0
2025-02-10 12:00:00,110.42,110.77,110.41,110.77,323304.0,108.4224,108.7661,108.4126,108.7661,323304.0
2025-02-10 12:30:00,110.77,110.95,110.73,110.92,338399.0,108.7661,108.9428,108.7268,108.9134,338399.0
2025-02-10 13:00:00,110.92,110.94,110.71,110.73,381027.0,108.9134,108.933,108.7072,108.7268,381027.0
2025-02-10 13:30:00,110.74,110.88,110.71,110.76,348447.0,108.7366,108.8741,108.7072,108.7563,348447.0
2025-02-10 14:00:00,110.77,110.88,110.67,110.74,339887.0,108.7661,108.8741,108.6679,108.7366,339887.0
2025-02-10 14:30:00,110.74,110.82,110.64,110.71,300245.0,108.7366,108.8152,108.6384,108.7072,300245.0
2025-02-10 15:00:00,110.7,110.77,110.61,110.68,321492.0,108.6974,108.7661,108.609,108.6777,321492.0
2025-02-10 15:30:00,110.67,111.03,110.63,110.99,1162141.0,108.6679,109.0214,108.6286,108.9821,1162141.0
2025-02-11 09:30:00,111.6,111.79,110.82,111.29,816026.0,109.5811,109.7676,108.8152,109.2767,816026.0
2025-02-11 10:00:00,111.27,111.35,110.91,111.18,568527.0,109.2571,109.3356,108.9036,109.1687,568527.0
2025-02-11 10:30:00,111.16,111.58,111.14,111.55,366645.0,109.149,109.5614,109.1294,109.532,366645.0
2025-02-11 11:00:00,111.55,111.8,111.45,111.75,410577.0,109.532,109.7775,109.4338,109.7284,410577.0
2025-02-11 11:30:00,111.75,112.18,111.51,112.05,589442.0,109.7284,110.1506,109.4927,110.0229,589442.0
2025-02-11 12:00:00,112.05,112.33,111.95,112.28,368372.0,110.0229,110.2979,109.9248,110.2488,368372.0
2025-02-11 12:30:00,112.29,112.41,112.04,112.15,358966.0,110.2586,110.3764,110.0131,110.1211,358966.0
2025-02-11 13:00:00,112.15,112.3,112.0,112.28,288290.0,110.1211,110.2684,109.9738,110.2488,288290.0
2025-02-11 13:30:00,112.29,112.51,112.26,112.38,368377.0,110.2586,110.4746,110.2291,110.347,368377.0
2025-02-11 14:00:00,112.37,112.37,112.09,112.1,322091.0,110.3372,110.3372,110.0622,110.072,322091.0
2025-02-11 14:30:00,112.09,112.18,111.81,111.92,339126.0,110.0622,110.1506,109.7873,109.8953,339126.0
2025-02-11 15:00:00,111.93,111.94,111.5,111.51,612940.0,109.9051,109.9149,109.4829,109.4927,612940.0
2025-02-11 15:30:00,111.51,111.87,111.38,111.72,1376921.0,109.4927,109.8462,109.3651,109.6989,1376921.0
2025-02-12 09:30:00,110.05,110.05,109.05,109.95,863133.0,109.0557,109.0557,108.0647,108.9566,863133.0
2025-02-12 10:00:00,109.95,110.23,109.41,109.53,859184.0,108.9566,109.234,108.4214,108.5404,859184.0
2025-02-12 10:30:00,109.55,109.65,109.06,109.17,681858.0,108.5602,108.6593,108.0746,108.1836,681858.0
2025-02-12 11:00:00,109.19,109.27,108.7,108.84,547870.0,108.2034,108.2827,107.7179,107.8566,547870.0
2025-02-12 11:30:00,108.86,109.12,108.66,109.1,571860.0,107.8764,108.1341,107.6782,108.1142,571860.0
2025-02-12 12:00:00,109.12,109.16,108.42,108.61,550628.0,108.1341,108.1737,107.4404,107.6287,550628.0
2025-02-12 12:30:00,108.6,108.75,108.46,108.56,458673.0,107.6188,107.7674,107.48,107.5791,458673.0
2025-02-12 13:00:00,108.55,108.56,107.97,108.06,603201.0,107.5692,107.5791,106.9945,107.0836,603201.0
2025-02-12 13:30:00,108.06,108.12,107.78,108.0,436971.0,107.0836,107.1431,106.8062,107.0242,436971.0
2025-02-12 14:00:00,107.98,108.01,107.6,107.73,709166.0,107.0044,107.0341,106.6278,106.7566,709166.0
2025-02-12 14:30:00,107.74,108.1,107.71,108.02,715261.0,106.7665,107.1233,106.7368,107.044,715261.0
2025-02-12 15:00:00,108.03,108.12,107.61,107.64,497388.0,107.0539,107.1431,106.6377,106.6674,497388.0
2025-02-12 15:30:00,107.65,107.75,107.18,107.38,2415819.0,106.6773,106.7764,106.2116,106.4098,2415819.0
2025-02-13 09:30:00,107.15,107.66,106.52,107.56,1065735.0,106.1819,106.6873,105.5576,106.5882,1065735.0
2025-02-13 10:00:00,107.57,107.88,107.48,107.76,574409.0,106.5981,106.9053,106.5089,106.7864,574409.0
2025-02-13 10:30:00,107.74,107.93,107.6,107.93,401752.0,106.7665,106.9548,106.6278,106.9548,401752.0
2025-02-13 11:00:00,107.94,108.08,107.54,108.07,974006.0,106.9647,107.1035,106.5683,107.0936,974006.0
2025-02-13 11:30:00,108.08,108.17,107.66,107.9,791816.0,107.1035,107.1926,106.6873,106.9251,791816.0
2025-02-13 12:00:00,107.9,107.92,107.46,107.87,478256.0,106.9251,106.9449,106.4891,106.8954,478256.0
2025-02-13 12:30:00,107.87,108.08,107.68,107.78,961983.0,106.8954,107.1035,106.7071,106.8062,961983.0
2025-02-13 13:00:00,107.8,108.11,107.77,108.09,328864.0,106.826,107.1332,106.7963,107.1134,328864.0
2025-02-13 13:30:00,108.09,108.24,107.97,108.23,414350.0,107.1134,107.262,106.9945,107.2521,414350.0
2025-02-13 14:00:00,108.23,108.39,108.09,108.2,339449.0,107.2521,107.4107,107.1134,107.2224,339449.0
2025-02-13 14:30:00,108.2,108.27,107.99,108.12,837822.0,107.2224,107.2917,107.0143,107.1431,837822.0
2025-02-13 15:00:00,108.11,108.13,107.88,108.09,363204.0,107.1332,107.153,106.9053,107.1134,363204.0
2025-02-13 15:30:00,108.09,108.41,108.03,108.13,1001031.0,107.1134,107.4305,107.0539,107.153,1001031.0
2025-02-14 09:30:00,108.52,110.23,108.33,109.53,1807005.0,107.5395,109.234,107.3512,108.5404,1807005.0
2025-02-14 10:00:00,109.56,109.56,108.84,108.94,662052.0,108.5701,108.5701,107.8566,107.9557,662052.0
2025-02-14 10:30:00,108.95,109.29,108.82,109.24,539926.0,107.9656,108.3025,107.8368,108.253,539926.0
2025-02-14 11:00:00,109.23,109.32,108.94,109.13,380310.0,108.2431,108.3323,107.9557,108.144,380310.0
2025-02-14 11:30:00,109.12,109.33,109.03,109.21,406857.0,108.1341,108.3422,108.0449,108.2233,406857.0
2025-02-14 12:00:00,109.22,109.27,108.88,108.97,345900.0,108.2332,108.2827,107.8962,107.9854,345900.0
2025-02-14 12:30:00,108.97,108.97,108.68,108.7,355811.0,107.9854,107.9854,107.698,107.7179,355811.0
2025-02-14 13:00:00,108.69,108.84,108.56,108.8,378289.0,107.708,107.8566,107.5791,107.817,378289.0
2025-02-14 13:30:00,108.82,108.82,108.54,108.65,488771.0,107.8368,107.8368,107.5593,107.6683,488771.0
2025-02-14 14:00:00,108.64,108.79,108.48,108.5,389678.0,107.6584,107.807,107.4998,107.5197,389678.0
2025-02-14 14:30:00,108.5,108.75,108.5,108.6,420994.0,107.5197,107.7674,107.5197,107.6188,420994.0
2025-02-14 15:00:00,108.6,108.71,108.35,108.37,543732.0,107.6188,107.7278,107.371,107.3908,543732.0
2025-02-14 15:30:00,108.38,108.49,108.1,108.22,1433362.0,107.4008,107.5098,107.1233,107.2422,1433362.0
2025-02-18 09:30:00,108.63,109.29,108.32,109.27,1223175.0,107.6485,108.3025,107.3413,108.2827,1223175.0
2025-02-18 10:00:00,109.28,110.15,109.26,110.12,816949.0,108.2926,109.1548,108.2728,109.125,816949.0
2025-02-18 10:30:00,110.12,110.18,109.56,109.63,488373.0,109.125,109.1845,108.5701,108.6395,488373.0
2025-02-18 11:00:00,109.63,110.03,109.62,109.82,395722.0,108.6395,109.0358,108.6295,108.8277,395722.0
2025-02-18 11:30:00,109.83,110.2,109.83,110.2,334913.0,108.8377,109.2043,108.8377,109.2043,334913.0
2025-02-18 12:00:00,110.2,110.44,110.17,110.37,385205.0,109.2043,109.4421,109.1746,109.3728,385205.0
2025-02-18 12:30:00,110.36,110.77,110.34,110.73,440144.0,109.3629,109.7692,109.343,109.7295,440144.0
2025-02-18 13:00:00,110.74,110.97,110.65,110.88,457384.0,109.7394,109.9674,109.6502,109.8782,457384.0
2025-02-18 13:30:00,110.88,110.99,110.82,110.89,503414.0,109.8782,109.9872,109.8187,109.8881,503414.0
2025-02-18 14:00:00,110.89,110.99,110.65,110.72,482273.0,109.8881,109.9872,109.6502,109.7196,482273.0
2025-02-18 14:30:00,110.72,110.8,110.64,110.71,294387.0,109.7196,109.7989,109.6403,109.7097,294387.0
2025-02-18 15:00:00,110.71,110.74,110.6,110.63,379821.0,109.7097,109.7394,109.6007,109.6304,379821.0
2025-02-18 15:30:00,110.63,110.63,109.81,110.13,1573229.0,109.6304,109.6304,108.8178,109.1349,1573229.0
2025-02-19 09:30:00,110.76,111.77,110.58,111.3,1044990.0,109.7592,110.7601,109.5809,110.2944,1044990.0
2025-02-19 10:00:00,111.3,112.13,111.25,111.88,698028.0,110.2944,111.1169,110.2448,110.8691,698028.0
2025-02-19 10:30:00,111.89,111.92,111.18,111.23,448833.0,110.879,110.9088,110.1755,110.225,448833.0
2025-02-19 11:00:00,111.25,111.52,111.15,111.18,425307.0,110.2448,110.5124,110.1457,110.1755,425307.0
2025-02-19 11:30:00,111.17,111.47,111.13,111.35,257540.0,110.1655,110.4628,110.1259,110.3439,257540.0
2025-02-19 12:00:00,111.34,111.41,110.81,110.95,360688.0,110.334,110.4034,109.8088,109.9475,360688.0
2025-02-19 12:30:00,110.94,110.97,110.55,110.6,348622.0,109.9376,109.9674,109.5511,109.6007,348622.0
2025-02-19 13:00:00,110.59,110.7,110.37,110.43,370321.0,109.5908,109.6998,109.3728,109.4322,370321.0
2025-02-19 13:30:00,110.43,110.44,110.11,110.2,335777.0,109.4322,109.4421,109.1151,109.2043,335777.0
2025-02-19 14:00:00,110.2,110.53,110.05,110.34,309995.0,109.2043,109.5313,109.0557,109.343,309995.0
2025-02-19 14:30:00,110.34,110.47,110.1,110.25,373045.0,109.343,109.4719,109.1052,109.2539,373045.0
2025-02-19 15:00:00,110.25,110.35,110.15,110.27,474770.0,109.2539,109.353,109.1548,109.2737,474770.0
2025-02-19 15:30:00,110.27,110.52,110.14,110.31,745323.0,109.2737,109.5214,109.1448,109.3133,745323.0
2025-02-20 09:30:00,110.57,111.48,109.95,111.26,935021.0,109.571,110.4727,108.9566,110.2547,935021.0
2025-02-20 10:00:00,111.26,111.38,110.93,111.12,694449.0,110.2547,110.3736,109.9277,110.116,694449.0
2025-02-20 10:30:00,111.12,111.28,110.79,111.28,405898.0,110.116,110.2745,109.789,110.2745,405898.0
2025-02-20 11:00:00,111.28,111.4,110.97,111.4,334709.0,110.2745,110.3935,109.9674,110.3935,334709.0
2025-02-20 11:30:00,111.4,111.53,111.25,111.43,356961.0,110.3935,110.5223,110.2448,110.4232,356961.0
2025-02-20 12:00:00,111.44,112.19,111.38,112.06,625594.0,110.4331,111.1763,110.3736,111.0475,625594.0
2025-02-20 12:30:00,112.06,112.22,111.67,111.9,435638.0,111.0475,111.2061,110.661,110.8889,435638.0
2025-02-20 13:00:00,111.89,111.96,111.77,111.95,271229.0,110.879,110.9484,110.7601,110.9385,271229.0
2025-02-20 13:30:00,111.95,112.08,111.91,111.99,277904.0,110.9385,111.0673,110.8989,110.9781,277904.0
2025-02-20 14:00:00,111.98,112.05,111.78,111.95,510701.0,110.9682,111.0376,110.77,110.9385,510701.0
2025-02-20 14:30:00,111.95,112.31,111.95,112.23,576663.0,110.9385,111.2952,110.9385,111.216,576663.0
2025-02-20 15:00:00,112.23,112.3,112.11,112.25,565535.0,111.216,111.2853,111.0971,111.2358,565535.0
2025-02-20 15:30:00,112.26,112.42,111.96,112.05,1624174.0,111.2457,111.4042,110.9484,111.0376,1624174.0
2025-02-21 09:30:00,111.32,111.84,111.29,111.83,1540108.0,110.3142,110.8295,110.2845,110.8196,1540108.0
2025-02-21 10:00:00,111.83,111.85,110.96,111.09,685530.0,110.8196,110.8394,109.9574,110.0863,685530.0
2025-02-21 10:30:00,111.11,111.27,110.65,110.95,419943.0,110.1061,110.2646,109.6502,109.9475,419943.0
2025-02-21 11:00:00,110.96,111.41,110.91,111.38,390281.0,109.9574,110.4034,109.9079,110.3736,390281.0
2025-02-21 11:30:00,111.37,111.47,111.17,111.35,229878.0,110.3637,110.4628,110.1655,110.3439,229878.0
2025-02-21 12:00:00,111.36,111.47,111.28,111.36,188504.0,110.3538,110.4628,110.2745,110.3538,188504.0
2025-02-21 12:30:00,111.36,111.52,111.09,111.11,332344.0,110.3538,110.5124,110.0863,110.1061,332344.0
2025-02-21 13:00:00,111.1,111.14,110.77,110.9,583154.0,110.0962,110.1358,109.7692,109.898,583154.0
2025-02-21 13:30:00,110.9,111.05,110.65,110.75,362043.0,109.898,110.0466,109.6502,109.7493,362043.0
2025-02-21 14:00:00,110.75,111.11,110.56,111.03,433617.0,109.7493,110.1061,109.5611,110.0268,433617.0
2025-02-21 14:30:00,111.04,111.09,110.78,110.94,348199.0,110.0367,110.0863,109.7791,109.9376,348199.0
2025-02-21 15:00:00,110.91,110.97,110.7,110.76,514321.0,109.9079,109.9674,109.6998,109.7592,514321.0
2025-02-21 15:30:00,110.76,111.1,110.58,110.7,1249780.0,109.7592,110.0962,109.5809,109.6998,1249780.0
2025-02-24 09:30:00,110.93,111.1,110.32,110.96,782963.0,109.9277,110.0962,109.3232,109.9574,782963.0
2025-02-24 10:00:00,110.97,111.49,110.62,110.68,758014.0,109.9674,110.4827,109.6205,109.68,758014.0
2025-02-24 10:30:00,110.71,111.44,110.7,111.29,511909.0,109.7097,110.4331,109.6998,110.2845,511909.0
2025-02-24 11:00:00,111.31,111.64,111.2,111.43,465093.0,110.3043,110.6313,110.1953,110.4232,465093.0
2025-02-24 11:30:00,111.43,111.86,111.32,111.43,386559.0,110.4232,110.8493,110.3142,110.4232,386559.0
2025-02-24 12:00:00,111.43,111.74,111.37,111.55,330717.0,110.4232,110.7304,110.3637,110.5421,330717.0
2025-02-24 12:30:00,111.53,111.71,111.44,111.44,413939.0,110.5223,110.7007,110.4331,110.4331,413939.0
2025-02-24 13:00:00,111.43,111.6,111.28,111.51,319132.0,110.4232,110.5917,110.2745,110.5025,319132.0
2025-02-24 13:30:00,111.5,111.75,111.47,111.57,326353.0,110.4926,110.7403,110.4628,110.5619,326353.0
2025-02-24 14:00:00,111.56,111.73,111.48,111.56,363952.0,110.552,110.7205,110.4727,110.552,363952.0
2025-02-24 14:30:00,111.55,111.63,111.46,111.54,320109.0,110.5421,110.6214,110.4529,110.5322,320109.0
2025-02-24 15:00:00,111.54,111.54,111.11,111.28,504171.0,110.5322,110.5322,110.1061,110.2745,504171.0
2025-02-24 15:30:00,111.27,111.44,111.09,111.29,1024766.0,110.2646,110.4331,110.0863,110.2845,1024766.0
2025-02-25 09:30:00,111.3,112.13,111.16,111.18,833540.0,110.2944,111.1169,110.1556,110.1755,833540.0
2025-02-25 10:00:00,111.16,111.16,110.01,110.13,601961.0,110.1556,110.1556,109.016,109.1349,601961.0
2025-02-25 10:30:00,110.13,110.26,109.57,109.57,739680.0,109.1349,109.2638,108.58,108.58,739680.0
2025-02-25 11:00:00,109.55,109.83,109.15,109.17,624844.0,108.5602,108.8377,108.1638,108.1836,624844.0
2025-02-25 11:30:00,109.17,109.63,108.89,109.29,451470.0,108.1836,108.6395,107.9061,108.3025,451470.0
2025-02-25 12:00:00,109.28,109.53,109.1,109.49,422213.0,108.2926,108.5404,108.1142,108.5007,422213.0
2025-02-25 12:30:00,109.49,109.69,109.45,109.63,275567.0,108.5007,108.6989,108.4611,108.6395,275567.0
2025-02-25 13:00:00,109.62,109.75,109.47,109.5,250347.0,108.6295,108.7584,108.4809,108.5106,250347.0
2025-02-25 13:30:00,109.5,109.92,109.48,109.75,259759.0,108.5106,108.9268,108.4908,108.7584,259759.0
2025-02-25 14:00:00,109.74,109.76,109.22,109.26,331864.0,108.7485,108.7683,108.2332,108.2728,331864.0
2025-02-25 14:30:00,109.26,109.72,109.23,109.7,362042.0,108.2728,108.7286,108.2431,108.7088,362042.0
2025-02-25 15:00:00,109.7,109.97,109.62,109.88,354736.0,108.7088,108.9764,108.6295,108.8872,354736.0
2025-02-25 15:30:00,109.87,110.03,109.6,109.75,904038.0,108.8773,109.0358,108.6097,108.7584,904038.0
2025-02-26 09:30:00,109.74,109.87,109.02,109.77,680692.0,108.7485,108.8773,108.035,108.7782,680692.0
2025-02-26 10:00:00,109.78,109.81,109.18,109.29,542497.0,108.7881,108.8178,108.1935,108.3025,542497.0
2025-02-26 10:30:00,109.29,109.29,108.63,108.71,648652.0,108.3025,108.3025,107.6485,107.7278,648652.0
2025-02-26 11:00:00,108.71,109.22,108.6,109.12,507951.0,107.7278,108.2332,107.6188,108.1341,507951.0
2025-02-26 11:30:00,109.11,109.21,108.52,108.63,444356.0,108.1242,108.2233,107.5395,107.6485,444356.0
2025-02-26 12:00:00,108.63,108.89,108.56,108.78,268689.0,107.6485,107.9061,107.5791,107.7971,268689.0
2025-02-26 12:30:00,108.78,108.85,108.55,108.72,320538.0,107.7971,107.8665,107.5692,107.7377,320538.0
2025-02-26 13:00:00,108.72,108.82,108.57,108.66,351163.0,107.7377,107.8368,107.589,107.6782,351163.0
2025-02-26 13:30:00,108.66,108.9,108.64,108.86,272480.0,107.6782,107.9161,107.6584,107.8764,272480.0
2025-02-26 14:00:00,108.86,109.09,108.7,109.0,411145.0,107.8764,108.1043,107.7179,108.0152,411145.0
2025-02-26 14:30:00,109.0,109.4,108.97,109.1,461820.0,108.0152,108.4115,107.9854,108.1142,461820.0
2025-02-26 15:00:00,109.1,109.35,109.09,109.16,443175.0,108.1142,108.362,108.1043,108.1737,443175.0
2025-02-26 15:30:00,109.15,109.65,109.08,109.47,939569.0,108.1638,108.6593,108.0944,108.4809,939569.0
2025-02-27 09:30:00,110.01,110.58,109.28,110.29,1046071.0,109.016,109.5809,108.2926,109.2935,1046071.0
2025-02-27 10:00:00,110.29,111.21,110.2,110.98,688693.0,109.2935,110.2052,109.2043,109.9773,688693.0
2025-02-27 10:30:00,110.98,111.07,110.71,110.74,405586.0,109.9773,110.0664,109.7097,109.7394,405586.0
2025-02-27 11:00:00,110.75,110.94,110.6,110.72,390837.0,109.7493,109.9376,109.6007,109.7196,390837.0
2025-02-27 11:30:00,110.72,110.79,110.36,110.48,292195.0,109.7196,109.789,109.3629,109.4818,292195.0
2025-02-27 12:00:00,110.45,110.85,110.45,110.84,303802.0,109.452,109.8484,109.452,109.8385,303802.0
2025-02-27 12:30:00,110.84,110.9,110.44,110.85,352749.0,109.8385,109.898,109.4421,109.8484,352749.0
2025-02-27 13:00:00,110.87,111.23,110.86,111.09,323712.0,109.8683,110.225,109.8583,110.0863,323712.0
2025-02-27 13:30:00,111.1,111.29,111.01,111.15,231743.0,110.0962,110.2845,110.007,110.1457,231743.0
2025-02-27 14:00:00,111.15,111.15,110.89,111.01,370191.0,110.1457,110.1457,109.8881,110.007,370191.0
2025-02-27 14:30:00,111.01,111.04,110.53,110.58,532088.0,110.007,110.0367,109.5313,109.5809,532088.0
2025-02-27 15:00:00,110.58,110.6,110.15,110.3,587074.0,109.5809,109.6007,109.1548,109.3034,587074.0
2025-02-27 15:30:00,110.3,110.65,109.97,110.2,1383477.0,109.3034,109.6502,108.9764,109.2043,1383477.0
2025-02-28 09:30:00,110.11,110.75,109.34,110.5,925331.0,109.1151,109.7493,108.3521,109.5016,925331.0
2025-02-28 10:00:00,110.52,110.58,110.04,110.14,416047.0,109.5214,109.5809,109.0458,109.1448,416047.0
2025-02-28 10:30:00,110.12,110.46,109.97,110.39,401113.0,109.125,109.462,108.9764,109.3926,401113.0
2025-02-28 11:00:00,110.39,110.47,109.78,109.9,471126.0,109.3926,109.4719,108.7881,108.907,471126.0
2025-02-28 11:30:00,109.88,110.07,109.74,109.84,410252.0,108.8872,109.0755,108.7485,108.8476,410252.0
2025-02-28 12:00:00,109.83,110.23,109.72,109.95,282758.0,108.8377,109.234,108.7286,108.9566,282758.0
2025-02-28 12:30:00,109.95,109.98,109.55,109.66,348862.0,108.9566,108.9863,108.5602,108.6692,348862.0
2025-02-28 13:00:00,109.68,110.16,109.47,110.16,323257.0,108.689,109.1647,108.4809,109.1647,323257.0
2025-02-28 13:30:00,110.15,110.72,110.12,110.39,453045.0,109.1548,109.7196,109.125,109.3926,453045.0
2025-02-28 14:00:00,110.38,110.74,110.37,110.56,474209.0,109.3827,109.7394,109.3728,109.5611,474209.0
2025-02-28 14:30:00,110.57,110.86,110.46,110.73,478946.0,109.571,109.8583,109.462,109.7295,478946.0
2025-02-28 15:00:00,110.74,110.84,110.53,110.82,514006.0,109.7394,109.8385,109.5313,109.8187,514006.0
2025-02-28 15:30:00,110.82,111.58,110.7,111.33,1789675.0,109.8187,110.5718,109.6998,110.3241,1789675.0
2025-03-03 09:30:00,111.7,112.16,111.0,111.2,979601.0,110.6908,111.1466,109.9971,110.1953,979601.0
2025-03-03 10:00:00,111.16,111.21,110.17,110.25,574259.0,110.1556,110.2052,109.1746,109.2539,574259.0
2025-03-03 10:30:00,110.23,110.73,110.04,110.67,465999.0,109.234,109.7295,109.0458,109.6701,465999.0
2025-03-03 11:00:00,110.68,110.79,110.22,110.25,347594.0,109.68,109.789,109.2241,109.2539,347594.0
2025-03-03 11:30:00,110.24,110.33,110.02,110.29,325228.0,109.2439,109.3331,109.0259,109.2935,325228.0
2025-03-03 12:00:00,110.28,110.79,110.2,110.64,278556.0,109.2836,109.789,109.2043,109.6403,278556.0
2025-03-03 12:30:00,110.66,110.7,110.51,110.53,320021.0,109.6602,109.6998,109.5115,109.5313,320021.0
2025-03-03 13:00:00,110.55,110.57,107.86,107.98,1341146.0,109.5511,109.571,106.8855,107.0044,1341146.0
2025-03-03 13:30:00,107.98,108.5,107.78,108.3,893137.0,107.0044,107.5197,106.8062,107.3215,893137.0
2025-03-03 14:00:00,108.31,108.48,108.05,108.18,457528.0,107.3314,107.4998,107.0737,107.2026,457528.0
2025-03-03 14:30:00,108.19,108.27,107.55,107.59,594517.0,107.2125,107.2917,106.5783,106.6179,594517.0
2025-03-03 15:00:00,107.58,107.58,106.91,106.97,996805.0,106.608,106.608,105.944,106.0035,996805.0
2025-03-03 15:30:00,106.93,107.86,106.51,107.77,2273921.0,105.9639,106.8855,105.5476,106.7963,2273921.0
2025-03-04 09:30:00,106.36,107.02,105.97,106.11,1567744.0,105.399,106.053,105.0125,105.1513,1567744.0
2025-03-04 10:00:00,106.11,106.81,105.94,106.75,968008.0,105.1513,105.8449,104.9828,105.7855,968008.0
2025-03-04 10:30:00,106.74,107.32,106.72,106.97,701070.0,105.7756,106.3503,105.7558,106.0035,701070.0
2025-03-04 11:00:00,106.98,107.45,106.52,107.43,586886.0,106.0134,106.4792,105.5576,106.4593,586886.0
2025-03-04 11:30:00,107.44,107.88,107.32,107.86,504476.0,106.4692,106.9053,106.3503,106.8855,504476.0
2025-03-04 12:00:00,107.86,108.16,107.7,108.02,591016.0,106.8855,107.1827,106.7269,107.044,591016.0
2025-03-04 12:30:00,108.0,108.25,107.66,107.97,546023.0,107.0242,107.2719,106.6873,106.9945,546023.0
2025-03-04 13:00:00,107.96,108.26,107.82,107.9,415767.0,106.9845,107.2818,106.8458,106.9251,415767.0
2025-03-04 13:30:00,107.94,108.14,107.52,108.05,465304.0,106.9647,107.1629,106.5485,107.0737,465304.0
2025-03-04 14:00:00,108.04,108.46,108.0,108.02,458731.0,107.0638,107.48,107.0242,107.044,458731.0
2025-03-04 14:30:00,108.02,108.48,107.98,108.33,486676.0,107.044,107.4998,107.0044,107.3512,486676.0
2025-03-04 15:00:00,108.33,108.96,108.32,108.74,656982.0,107.3512,107.9755,107.3413,107.7575,656982.0
2025-03-04 15:30:00,108.74,108.75,107.4,107.54,1473599.0,107.7575,107.7674,106.4296,106.5683,1473599.0
2025-03-05 09:30:00,105.84,106.33,105.05,105.22,1672664.0,104.8837,105.3693,104.1008,104.2693,1672664.0
2025-03-05 10:00:00,105.23,105.92,105.1,105.31,1314433.0,104.2792,104.963,104.1504,104.3585,1314433.0
2025-03-05 10:30:00,105.32,105.42,104.34,104.42,1239939.0,104.3684,104.4675,103.3973,103.4765,1239939.0
2025-03-05 11:00:00,104.42,104.51,103.87,104.01,1024817.0,103.4765,103.5657,102.9315,103.0702,1024817.0
2025-03-05 11:30:00,104.01,104.15,103.67,103.95,961305.0,103.0702,103.209,102.7333,103.0108,961305.0
2025-03-05 12:00:00,103.94,104.43,103.84,104.39,946926.0,103.0009,103.4864,102.9018,103.4468,946926.0
2025-03-05 12:30:00,104.38,104.55,104.14,104.51,772709.0,103.4369,103.6054,103.1991,103.5657,772709.0
2025-03-05 13:00:00,104.51,104.63,103.92,104.39,538743.0,103.5657,103.6846,102.981,103.4468,538743.0
2025-03-05 13:30:00,104.39,104.97,104.13,104.97,403159.0,103.4468,104.0216,103.1892,104.0216,403159.0
2025-03-05 14:00:00,104.95,105.48,104.87,105.26,778437.0,104.0017,104.527,103.9225,104.3089,778437.0
2025-03-05 14:30:00,105.27,105.65,105.26,105.55,483491.0,104.3189,104.6954,104.3089,104.5963,483491.0
2025-03-05 15:00:00,105.54,105.78,105.39,105.61,609146.0,104.5864,104.8242,104.4378,104.6558,609146.0
2025-03-05 15:30:00,105.6,105.62,105.07,105.43,1459146.0,104.6459,104.6657,104.1207,104.4774,1459146.0
2025-03-06 09:30:00,105.43,105.53,104.36,104.59,1115423.0,104.4774,104.5765,103.4171,103.645,1115423.0
2025-03-06 10:00:00,104.58,105.12,104.37,104.73,796009.0,103.6351,104.1702,103.427,103.7837,796009.0
2025-03-06 10:30:00,104.73,105.47,104.53,105.45,558372.0,103.7837,104.517,103.5855,104.4972,558372.0
2025-03-06 11:00:00,105.45,106.2,105.45,106.17,850593.0,104.4972,105.2404,104.4972,105.2107,850593.0
2025-03-06 11:30:00,106.14,106.34,105.59,105.62,546749.0,105.181,105.3792,104.636,104.6657,546749.0
2025-03-06 12:00:00,105.62,106.32,105.59,106.03,563463.0,104.6657,105.3594,104.636,105.072,563463.0
2025-03-06 12:30:00,106.03,106.19,105.6,106.12,440493.0,105.072,105.2305,104.6459,105.1612,440493.0
2025-03-06 13:00:00,106.11,106.33,106.0,106.16,379524.0,105.1513,105.3693,105.0423,105.2008,379524.0
2025-03-06 13:30:00,106.16,106.69,106.02,106.43,486937.0,105.2008,105.726,105.0621,105.4684,486937.0
2025-03-06 14:00:00,106.42,107.22,106.39,107.2,694805.0,105.4585,106.2512,105.4287,106.2314,694805.0
2025-03-06 14:30:00,107.18,108.11,107.14,107.27,1177270.0,106.2116,107.1332,106.172,106.3008,1177270.0
2025-03-06 15:00:00,107.25,107.79,107.19,107.62,842449.0,106.281,106.8161,106.2215,106.6476,842449.0
2025-03-06 15:30:00,107.62,107.93,107.39,107.61,2190311.0,106.6476,106.9548,106.4197,106.6377,2190311.0
2025-03-07 09:30:00,108.41,109.99,108.3,109.61,1913025.0,107.4305,108.9962,107.3215,108.6196,1913025.0
2025-03-07 10:00:00,109.62,110.29,109.33,110.17,1216571.0,108.6295,109.2935,108.3422,109.1746,1216571.0
2025-03-07 10:30:00,110.18,110.4,109.62,109.8,1093395.0,109.1845,109.4025,108.6295,108.8079,1093395.0
2025-03-07 11:00:00,109.79,109.88,108.95,109.05,869338.0,108.798,108.8872,107.9656,108.0647,869338.0
2025-03-07 11:30:00,109.05,109.62,109.03,109.48,852641.0,108.0647,108.6295,108.0449,108.4908,852641.0
2025-03-07 12:00:00,109.5,109.83,109.07,109.68,644649.0,108.5106,108.8377,108.0845,108.689,644649.0
2025-03-07 12:30:00,109.68,110.08,109.61,109.75,563171.0,108.689,109.0854,108.6196,108.7584,563171.0
2025-03-07 13:00:00,109.75,110.03,109.52,109.53,553635.0,108.7584,109.0358,108.5305,108.5404,553635.0
2025-03-07 13:30:00,109.56,109.78,109.35,109.73,487642.0,108.5701,108.7881,108.362,108.7386,487642.0
2025-03-07 14:00:00,109.72,110.02,109.49,109.65,463174.0,108.7286,109.0259,108.5007,108.6593,463174.0
2025-03-07 14:30:00,109.69,109.84,109.22,109.26,473418.0,108.6989,108.8476,108.2332,108.2728,473418.0
2025-03-07 15:00:00,109.26,109.47,109.14,109.26,443139.0,108.2728,108.4809,108.1539,108.2728,443139.0
2025-03-07 15:30:00,109.24,109.35,108.71,108.98,1526904.0,108.253,108.362,107.7278,107.9953,1526904.0
2025-03-10 09:30:00,109.28,110.19,109.08,109.51,1553168.0,108.2926,109.1944,108.0944,108.5205,1553168.0
2025-03-10 10:00:00,109.51,111.17,109.42,110.71,1058015.0,108.5205,110.1655,108.4314,109.7097,1058015.0
2025-03-10 10:30:00,110.75,111.73,110.5,111.66,1297982.0,109.7493,110.7205,109.5016,110.6511,1297982.0
2025-03-10 11:00:00,111.67,112.57,111.66,111.78,1595667.0,110.661,111.5529,110.6511,110.77,1595667.0
2025-03-10 11:30:00,111.82,111.98,111.02,111.23,783770.0,110.8097,110.9682,110.0169,110.225,783770.0
2025-03-10 12:00:00,111.22,111.37,110.38,110.56,576280.0,110.2151,110.3637,109.3827,109.5611,576280.0
2025-03-10 12:30:00,110.55,111.36,110.55,111.15,492367.0,109.5511,110.3538,109.5511,110.1457,492367.0
2025-03-10 13:00:00,111.15,111.48,111.06,111.34,632657.0,110.1457,110.4727,110.0565,110.334,632657.0
2025-03-10 13:30:00,111.35,111.44,111.09,111.23,584734.0,110.3439,110.4331,110.0863,110.225,584734.0
2025-03-10 14:00:00,111.23,111.34,110.42,110.54,680585.0,110.225,110.334,109.4223,109.5412,680585.0
2025-03-10 14:30:00,110.54,111.14,110.48,111.08,1185560.0,109.5412,110.1358,109.4818,110.0764,1185560.0
2025-03-10 15:00:00,111.08,111.69,110.99,111.43,1341752.0,110.0764,110.6808,109.9872,110.4232,1341752.0
2025-03-10 15:30:00,111.43,112.36,111.16,111.86,2468813.0,110.4232,111.3448,110.1556,110.8493,2468813.0
2025-03-11 09:30:00,111.92,112.1,109.88,110.15,1722010.0,110.9088,111.0871,108.8872,109.1548,1722010.0
2025-03-11 10:00:00,110.16,110.55,109.35,109.55,1016300.0,109.1647,109.5511,108.362,108.5602,1016300.0
2025-03-11 10:30:00,109.55,109.75,109.27,109.49,757993.0,108.5602,108.7584,108.2827,108.5007,757993.0
2025-03-11 11:00:00,109.48,109.8,109.27,109.44,772655.0,108.4908,108.8079,108.2827,108.4512,772655.0
2025-03-11 11:30:00,109.44,109.57,109.19,109.23,555732.0,108.4512,108.58,108.2034,108.2431,555732.0
2025-03-11 12:00:00,109.23,109.84,109.06,109.66,816915.0,108.2431,108.8476,108.0746,108.6692,816915.0
2025-03-11 12:30:00,109.68,110.05,109.4,109.54,535671.0,108.689,109.0557,108.4115,108.5503,535671.0
2025-03-11 13:00:00,109.54,109.54,108.92,109.27,540446.0,108.5503,108.5503,107.9359,108.2827,540446.0
2025-03-11 13:30:00,109.27,109.5,108.9,108.95,514232.0,108.2827,108.5106,107.9161,107.9656,514232.0
2025-03-11 14:00:00,108.95,109.3,108.9,109.09,609017.0,107.9656,108.3124,107.9161,108.1043,609017.0
2025-03-11 14:30:00,109.08,109.73,108.93,109.46,629820.0,108.0944,108.7386,107.9458,108.471,629820.0
2025-03-11 15:00:00,109.45,109.8,109.2,109.23,641531.0,108.4611,108.8079,108.2133,108.2431,641531.0
2025-03-11 15:30:00,109.24,109.37,108.78,109.13,2104961.0,108.253,108.3818,107.7971,108.144,2104961.0
2025-03-12 09:30:00,109.05,109.6,108.42,109.17,972517.0,108.0647,108.6097,107.4404,108.1836,972517.0
2025-03-12 10:00:00,109.17,109.38,108.45,108.52,609954.0,108.1836,108.3917,107.4701,107.5395,609954.0
2025-03-12 10:30:00,108.55,109.09,108.43,109.01,523816.0,107.5692,108.1043,107.4503,108.0251,523816.0
2025-03-12 11:00:00,109.03,109.18,108.77,109.13,350816.0,108.0449,108.1935,107.7872,108.144,350816.0
2025-03-12 11:30:00,109.13,109.51,109.11,109.46,385949.0,108.144,108.5205,108.1242,108.471,385949.0
2025-03-12 12:00:00,109.46,109.72,109.37,109.44,470902.0,108.471,108.7286,108.3818,108.4512,470902.0
2025-03-12 12:30:00,109.45,109.53,109.0,109.05,336087.0,108.4611,108.5404,108.0152,108.0647,336087.0
2025-03-12 13:00:00,109.05,109.81,108.97,109.81,367519.0,108.0647,108.8178,107.9854,108.8178,367519.0
2025-03-12 13:30:00,109.81,110.13,109.77,109.84,422105.0,108.8178,109.1349,108.7782,108.8476,422105.0
2025-03-12 14:00:00,109.84,109.98,109.69,109.81,408153.0,108.8476,108.9863,108.6989,108.8178,408153.0
2025-03-12 14:30:00,109.8,110.07,109.63,109.74,470873.0,108.8079,109.0755,108.6395,108.7485,470873.0
2025-03-12 15:00:00,109.74,109.9,109.19,109.23,517920.0,108.7485,108.907,108.2034,108.2431,517920.0
2025-03-12 15:30:00,109.25,109.55,109.07,109.07,1104870.0,108.2629,108.5602,108.0845,108.0845,1104870.0
2025-03-13 09:30:00,108.33,110.82,108.0,110.39,1398293.0,107.3512,109.8187,107.0242,109.3926,1398293.0
2025-03-13 10:00:00,110.37,110.46,109.68,109.81,841867.0,109.3728,109.462,108.689,108.8178,841867.0
2025-03-13 10:30:00,109.82,109.96,109.36,109.52,525644.0,108.8277,108.9665,108.3719,108.5305,525644.0
2025-03-13 11:00:00,109.53,109.53,108.82,108.9,888167.0,108.5404,108.5404,107.8368,107.9161,888167.0
2025-03-13 11:30:00,108.92,109.15,108.54,108.64,634265.0,107.9359,108.1638,107.5593,107.6584,634265.0
2025-03-13 12:00:00,108.63,108.92,108.49,108.77,716753.0,107.6485,107.9359,107.5098,107.7872,716753.0
2025-03-13 12:30:00,108.79,108.82,108.22,108.38,708187.0,107.807,107.8368,107.2422,107.4008,708187.0
2025-03-13 13:00:00,108.39,108.56,108.15,108.26,448496.0,107.4107,107.5791,107.1728,107.2818,448496.0
2025-03-13 13:30:00,108.25,108.25,107.86,107.92,621665.0,107.2719,107.2719,106.8855,106.9449,621665.0
2025-03-13 14:00:00,107.91,108.21,107.83,108.15,747069.0,106.935,107.2323,106.8557,107.1728,747069.0
2025-03-13 14:30:00,108.14,108.24,107.94,108.0,507195.0,107.1629,107.262,106.9647,107.0242,507195.0
2025-03-13 15:00:00,108.0,108.04,107.62,107.75,566791.0,107.0242,107.0638,106.6476,106.7764,566791.0
2025-03-13 15:30:00,107.75,108.71,107.71,108.65,2894843.0,106.7764,107.7278,106.7368,107.6683,2894843.0
2025-03-14 09:30:00,108.94,110.1,108.31,109.95,906051.0,107.9557,109.1052,107.3314,108.9566,906051.0
2025-03-14 10:00:00,109.89,110.42,109.44,110.41,692733.0,108.8971,109.4223,108.4512,109.4124,692733.0
2025-03-14 10:30:00,110.4,110.65,110.26,110.57,762186.0,109.4025,109.6502,109.2638,109.571,762186.0
2025-03-14 11:00:00,110.57,111.13,110.42,110.97,687795.0,109.571,110.1259,109.4223,109.9674,687795.0
2025-03-14 11:30:00,110.97,111.29,110.86,111.18,686244.0,109.9674,110.2845,109.8583,110.1755,686244.0
2025-03-14 12:00:00,111.19,111.41,110.97,111.02,579010.0,110.1854,110.4034,109.9674,110.0169,579010.0
2025-03-14 12:30:00,111.01,111.22,110.77,111.15,663861.0,110.007,110.2151,109.7692,110.1457,663861.0
2025-03-14 13:00:00,111.15,111.53,111.13,111.45,488375.0,110.1457,110.5223,110.1259,110.443,488375.0
2025-03-14 13:30:00,111.45,111.74,111.44,111.61,483623.0,110.443,110.7304,110.4331,110.6016,483623.0
2025-03-14 14:00:00,111.62,111.82,111.54,111.61,448680.0,110.6115,110.8097,110.5322,110.6016,448680.0
2025-03-14 14:30:00,111.61,111.79,111.58,111.69,499011.0,110.6016,110.7799,110.5718,110.6808,499011.0
2025-03-14 15:00:00,111.69,112.1,111.6,111.91,986009.0,110.6808,111.0871,110.5917,110.8989,986009.0
2025-03-14 15:30:00,111.91,112.18,111.57,111.86,1777394.0,110.8989,111.1664,110.5619,110.8493,1777394.0
2025-03-17 09:30:00,111.8,113.45,111.73,113.42,1258499.0,110.7899,112.4249,110.7205,112.3952,1258499.0
2025-03-17 10:00:00,113.42,113.77,113.3,113.59,896904.0,112.3952,112.7421,112.2763,112.5637,896904.0
2025-03-17 10:30:00,113.59,113.8,113.28,113.4,779541.0,112.5637,112.7718,112.2565,112.3754,779541.0
2025-03-17 11:00:00,113.41,113.56,113.19,113.48,497485.0,112.3853,112.5339,112.1673,112.4547,497485.0
2025-03-17 11:30:00,113.49,113.86,113.39,113.82,389799.0,112.4646,112.8312,112.3655,112.7916,389799.0
2025-03-17 12:00:00,113.81,114.12,113.69,114.08,495802.0,112.7817,113.0889,112.6628,113.0493,495802.0
2025-03-17 12:30:00,114.08,114.23,113.89,114.11,647726.0,113.0493,113.1979,112.861,113.079,647726.0
2025-03-17 13:00:00,114.11,114.31,114.04,114.23,594513.0,113.079,113.2772,113.0096,113.1979,594513.0
2025-03-17 13:30:00,114.23,114.5,114.09,114.31,474313.0,113.1979,113.4655,113.0592,113.2772,474313.0
2025-03-17 14:00:00,114.31,114.44,114.23,114.27,454175.0,113.2772,113.406,113.1979,113.2375,454175.0
2025-03-17 14:30:00,114.27,114.44,114.26,114.32,564013.0,113.2375,113.406,113.2276,113.2871,564013.0
2025-03-17 15:00:00,114.32,114.39,114.01,114.18,648384.0,113.2871,113.3564,112.9799,113.1483,648384.0
2025-03-17 15:30:00,114.17,114.23,113.72,113.8,1936687.0,113.1384,113.1979,112.6925,112.7718,1936687.0
2025-03-18 09:30:00,114.09,114.54,113.76,113.79,1009800.0,113.0592,113.5051,112.7321,112.7619,1009800.0
2025-03-18 10:00:00,113.8,113.87,113.27,113.3,710960.0,112.7718,112.8411,112.2466,112.2763,710960.0
2025-03-18 10:30:00,113.29,113.75,113.11,113.5,563692.0,112.2664,112.7222,112.088,112.4745,563692.0
2025-03-18 11:00:00,113.51,113.73,113.41,113.54,461082.0,112.4844,112.7024,112.3853,112.5141,461082.0
2025-03-18 11:30:00,113.54,113.6,112.88,112.94,469842.0,112.5141,112.5736,111.8601,111.9196,469842.0
2025-03-18 12:00:00,112.92,113.09,112.78,113.08,398237.0,111.8997,112.0682,111.761,112.0583,398237.0
2025-03-18 12:30:00,113.08,113.17,112.63,112.72,402001.0,112.0583,112.1475,111.6124,111.7015,402001.0
2025-03-18 13:00:00,112.72,113.11,112.57,112.87,598859.0,111.7015,112.088,111.5529,111.8502,598859.0
2025-03-18 13:30:00,112.87,113.65,112.83,113.51,385590.0,111.8502,112.6231,111.8105,112.4844,385590.0
2025-03-18 14:00:00,113.5,113.74,113.45,113.61,393076.0,112.4745,112.7123,112.4249,112.5835,393076.0
2025-03-18 14:30:00,113.64,113.77,113.43,113.53,402284.0,112.6132,112.7421,112.4051,112.5042,402284.0
2025-03-18 15:00:00,113.53,113.54,113.21,113.36,434639.0,112.5042,112.5141,112.1871,112.3358,434639.0
2025-03-18 15:30:00,113.36,113.76,113.29,113.65,843231.0,112.3358,112.7321,112.2664,112.6231,843231.0
2025-03-19 09:30:00,114.2,114.98,113.83,114.84,998093.0,113.1682,113.9411,112.8015,113.8024,998093.0
2025-03-19 10:00:00,114.82,114.86,114.52,114.79,767711.0,113.7826,113.8222,113.4853,113.7528,767711.0
2025-03-19 10:30:00,114.79,114.9,114.56,114.73,535934.0,113.7528,113.8618,113.5249,113.6934,535934.0
2025-03-19 11:00:00,114.73,115.05,114.67,114.96,857421.0,113.6934,114.0105,113.6339,113.9213,857421.0
2025-03-19 11:30:00,114.96,114.97,114.68,114.79,463048.0,113.9213,113.9312,113.6438,113.7528,463048.0
2025-03-19 12:00:00,114.78,114.95,114.71,114.75,353031.0,113.7429,113.9114,113.6736,113.7132,353031.0
2025-03-19 12:30:00,114.74,115.2,114.71,115.03,433073.0,113.7033,114.1591,113.6736,113.9907,433073.0
2025-03-19 13:00:00,115.03,115.15,114.96,115.01,297221.0,113.9907,114.1096,113.9213,113.9708,297221.0
2025-03-19 13:30:00,115.01,115.06,114.58,114.61,409982.0,113.9708,114.0204,113.5447,113.5745,409982.0
2025-03-19 14:00:00,114.61,114.93,114.49,114.74,515598.0,113.5745,113.8916,113.4555,113.7033,515598.0
2025-03-19 14:30:00,114.75,115.32,114.75,115.2,603391.0,113.7132,114.278,113.7132,114.1591,603391.0
2025-03-19 15:00:00,115.2,115.66,115.18,115.61,806652.0,114.1591,114.615,114.1393,114.5654,806652.0
2025-03-19 15:30:00,115.6,115.82,115.34,115.43,1947082.0,114.5555,114.7735,114.2979,114.3871,1947082.0
2025-03-20 09:30:00,114.72,115.45,114.21,115.22,843248.0,113.6835,114.4069,113.1781,114.179,843248.0
2025-03-20 10:00:00,115.21,115.94,115.12,115.28,654563.0,114.169,114.8924,114.0799,114.2384,654563.0
2025-03-20 10:30:00,115.29,115.6,115.13,115.56,440242.0,114.2483,114.5555,114.0898,114.5159,440242.0
2025-03-20 11:00:00,115.56,115.73,115.08,115.09,529322.0,114.5159,114.6843,114.0402,114.0501,529322.0
2025-03-20 11:30:00,115.09,115.44,115.04,115.26,373447.0,114.0501,114.397,114.0006,114.2186,373447.0
2025-03-20 12:00:00,115.26,115.44,115.2,115.25,420134.0,114.2186,114.397,114.1591,114.2087,420134.0
2025-03-20 12:30:00,115.27,115.66,115.21,115.6,695983.0,114.2285,114.615,114.169,114.5555,695983.0
2025-03-20 13:00:00,115.6,115.83,115.57,115.68,337066.0,114.5555,114.7834,114.5258,114.6348,337066.0
2025-03-20 13:30:00,115.66,115.86,115.65,115.65,271951.0,114.615,114.8132,114.6051,114.6051,271951.0
2025-03-20 14:00:00,115.66,115.89,115.6,115.65,410420.0,114.615,114.8429,114.5555,114.6051,410420.0
2025-03-20 14:30:00,115.64,115.95,115.61,115.76,382341.0,114.5952,114.9024,114.5654,114.7141,382341.0
2025-03-20 15:00:00,115.76,116.11,115.75,115.89,441050.0,114.7141,115.0609,114.7042,114.8429,441050.0
2025-03-20 15:30:00,115.89,116.47,115.78,115.9,1204977.0,114.8429,115.4177,114.7339,114.8528,1204977.0
2025-03-21 09:30:00,115.5,115.99,115.14,115.41,3698977.0,114.4564,114.942,114.0997,114.3672,3698977.0
2025-03-21 10:00:00,115.41,115.45,114.84,115.08,548079.0,114.3672,114.4069,113.8024,114.0402,548079.0
2025-03-21 10:30:00,115.1,115.27,114.9,115.14,447054.0,114.06,114.2285,113.8618,114.0997,447054.0
2025-03-21 11:00:00,115.14,115.16,114.75,114.77,432356.0,114.0997,114.1195,113.7132,113.733,432356.0
2025-03-21 11:30:00,114.77,114.81,114.43,114.43,302461.0,113.733,113.7727,113.3961,113.3961,302461.0
2025-03-21 12:00:00,114.45,114.97,114.35,114.92,434156.0,113.4159,113.9312,113.3168,113.8817,434156.0
2025-03-21 12:30:00,114.92,115.17,114.68,115.11,349401.0,113.8817,114.1294,113.6438,114.0699,349401.0
2025-03-21 13:00:00,115.11,115.19,114.76,114.87,311183.0,114.0699,114.1492,113.7231,113.8321,311183.0
2025-03-21 13:30:00,114.87,115.36,114.78,115.14,339266.0,113.8321,114.3177,113.7429,114.0997,339266.0
2025-03-21 14:00:00,115.14,115.28,115.02,115.09,360274.0,114.0997,114.2384,113.9808,114.0501,360274.0
2025-03-21 14:30:00,115.09,115.24,114.84,115.0,651010.0,114.0501,114.1988,113.8024,113.9609,651010.0
2025-03-21 15:00:00,114.99,115.11,114.87,114.96,790852.0,113.951,114.0699,113.8321,113.9213,790852.0
2025-03-21 15:30:00,114.96,115.47,114.79,115.42,2701185.0,113.9213,114.4267,113.7528,114.3771,2701185.0
2025-03-24 09:30:00,115.68,116.66,115.58,116.34,1010981.0,114.6348,115.6059,114.5357,115.2888,1010981.0
2025-03-24 10:00:00,116.34,116.66,116.15,116.16,739283.0,115.2888,115.6059,115.1005,115.1105,739283.0
2025-03-24 10:30:00,116.16,116.83,115.98,116.77,755289.0,115.1105,115.7744,114.9321,115.7149,755289.0
2025-03-24 11:00:00,116.76,116.91,116.6,116.77,626810.0,115.705,115.8537,115.5465,115.7149,626810.0
2025-03-24 11:30:00,116.77,116.91,116.64,116.71,485921.0,115.7149,115.8537,115.5861,115.6555,485921.0
2025-03-24 12:00:00,116.72,116.75,116.19,116.2,490115.0,115.6654,115.6951,115.1402,115.1501,490115.0
2025-03-24 12:30:00,116.2,116.22,115.93,116.11,473553.0,115.1501,115.1699,114.8825,115.0609,473553.0
2025-03-24 13:00:00,116.12,116.13,115.77,115.95,309724.0,115.0708,115.0807,114.724,114.9024,309724.0
2025-03-24 13:30:00,115.95,116.14,115.94,116.04,257592.0,114.9024,115.0906,114.8924,114.9915,257592.0
2025-03-24 14:00:00,116.04,116.07,115.8,115.93,277246.0,114.9915,115.0213,114.7537,114.8825,277246.0
2025-03-24 14:30:00,115.94,115.97,115.64,115.91,443379.0,114.8924,114.9222,114.5952,114.8627,443379.0
2025-03-24 15:00:00,115.91,116.14,115.89,115.95,491624.0,114.8627,115.0906,114.8429,114.9024,491624.0
2025-03-24 15:30:00,115.95,116.23,115.72,115.77,1462361.0,114.9024,115.1798,114.6744,114.724,1462361.0
2025-03-25 09:30:00,116.43,117.45,116.43,117.12,983352.0,115.378,116.3888,115.378,116.0618,983352.0
2025-03-25 10:00:00,117.1,117.64,116.86,117.22,849745.0,116.042,116.5771,115.8041,116.1609,849745.0
2025-03-25 10:30:00,117.21,117.24,116.6,116.64,488065.0,116.151,116.1807,115.5465,115.5861,488065.0
2025-03-25 11:00:00,116.64,116.65,115.96,116.1,613329.0,115.5861,115.596,114.9123,115.051,613329.0
2025-03-25 11:30:00,116.11,116.58,116.1,116.57,316071.0,115.0609,115.5267,115.051,115.5168,316071.0
2025-03-25 12:00:00,116.57,116.58,116.25,116.44,313036.0,115.5168,115.5267,115.1996,115.3879,313036.0
2025-03-25 12:30:00,116.44,116.46,116.19,116.39,244310.0,115.3879,115.4077,115.1402,115.3384,244310.0
2025-03-25 13:00:00,116.38,116.51,116.26,116.3,235248.0,115.3285,115.4573,115.2096,115.2492,235248.0
2025-03-25 13:30:00,116.31,116.38,116.29,116.31,241610.0,115.2591,115.3285,115.2393,115.2591,241610.0
2025-03-25 14:00:00,116.31,116.41,116.18,116.28,329887.0,115.2591,115.3582,115.1303,115.2294,329887.0
2025-03-25 14:30:00,116.3,116.54,116.23,116.48,275099.0,115.2492,115.487,115.1798,115.4276,275099.0
2025-03-25 15:00:00,116.48,116.76,116.44,116.73,383953.0,115.4276,115.705,115.3879,115.6753,383953.0
2025-03-25 15:30:00,116.73,117.02,116.41,116.62,972194.0,115.6753,115.9627,115.3582,115.5663,972194.0
2025-03-26 09:30:00,117.68,118.67,117.68,118.66,1403035.0,116.6167,117.5978,116.6167,117.5879,1403035.0
2025-03-26 10:00:00,118.65,119.11,118.13,118.83,1204237.0,117.578,118.0338,117.0627,117.7563,1204237.0
2025-03-26 10:30:00,118.86,119.18,118.66,118.72,833619.0,117.7861,118.1032,117.5879,117.6473,833619.0
2025-03-26 11:00:00,118.72,118.99,118.19,118.35,578193.0,117.6473,117.9149,117.1221,117.2807,578193.0
2025-03-26 11:30:00,118.37,118.6,118.22,118.37,559250.0,117.3005,117.5284,117.1518,117.3005,559250.0
2025-03-26 12:00:00,118.37,118.42,118.09,118.38,425109.0,117.3005,117.35,117.023,117.3104,425109.0
2025-03-26 12:30:00,118.38,118.45,118.05,118.08,353152.0,117.3104,117.3798,116.9834,117.0131,353152.0
2025-03-26 13:00:00,118.07,118.37,118.03,118.09,474860.0,117.0032,117.3005,116.9636,117.023,474860.0
2025-03-26 13:30:00,118.05,118.06,117.79,117.92,419452.0,116.9834,116.9933,116.7257,116.8546,419452.0
2025-03-26 14:00:00,117.92,118.39,117.87,118.15,438147.0,116.8546,117.3203,116.805,117.0825,438147.0
2025-03-26 14:30:00,118.15,118.23,118.02,118.09,291385.0,117.0825,117.1618,116.9537,117.023,291385.0
2025-03-26 15:00:00,118.09,118.44,118.04,118.34,405632.0,117.023,117.3699,116.9735,117.2708,405632.0
2025-03-26 15:30:00,118.34,118.48,118.1,118.23,1073764.0,117.2708,117.4095,117.0329,117.1618,1073764.0
2025-03-27 09:30:00,118.1,118.31,117.25,118.1,674159.0,117.0329,117.241,116.1906,117.0329,674159.0
2025-03-27 10:00:00,118.09,118.49,117.85,118.43,508847.0,117.023,117.4194,116.7852,117.3599,508847.0
2025-03-27 10:30:00,118.43,118.87,118.34,118.56,560251.0,117.3599,117.796,117.2708,117.4888,560251.0
2025-03-27 11:00:00,118.55,119.07,118.5,118.66,721474.0,117.4789,117.9942,117.4293,117.5879,721474.0
2025-03-27 11:30:00,118.65,118.66,118.14,118.33,527294.0,117.578,117.5879,117.0726,117.2609,527294.0
2025-03-27 12:00:00,118.32,118.5,118.26,118.47,320134.0,117.2509,117.4293,117.1915,117.3996,320134.0
2025-03-27 12:30:00,118.46,118.6,117.9,117.99,249850.0,117.3897,117.5284,116.8347,116.9239,249850.0
2025-03-27 13:00:00,118.01,118.02,117.67,117.68,455833.0,116.9437,116.9537,116.6068,116.6167,455833.0
2025-03-27 13:30:00,117.68,117.84,117.51,117.57,267035.0,116.6167,116.7753,116.4483,116.5077,267035.0
2025-03-27 14:00:00,117.59,117.86,117.59,117.62,280549.0,116.5275,116.7951,116.5275,116.5573,280549.0
2025-03-27 14:30:00,117.62,117.77,117.46,117.49,221023.0,116.5573,116.7059,116.3987,116.4284,221023.0
2025-03-27 15:00:00,117.49,118.06,117.49,118.02,434202.0,116.4284,116.9933,116.4284,116.9537,434202.0
2025-03-27 15:30:00,118.0,118.29,117.81,117.85,890739.0,116.9338,117.2212,116.7455,116.7852,890739.0
2025-03-28 09:30:00,118.13,118.46,117.36,117.54,565221.0,117.0627,117.3897,116.2996,116.478,565221.0
2025-03-28 10:00:00,117.53,118.12,117.36,117.99,510949.0,116.4681,117.0527,116.2996,116.9239,510949.0
2025-03-28 10:30:00,118.0,118.17,117.82,118.05,568821.0,116.9338,117.1023,116.7555,116.9834,568821.0
2025-03-28 11:00:00,118.05,118.31,117.9,118.05,492143.0,116.9834,117.241,116.8347,116.9834,492143.0
2025-03-28 11:30:00,118.03,118.11,117.74,117.76,316997.0,116.9636,117.0428,116.6762,116.696,316997.0
2025-03-28 12:00:00,117.76,117.83,117.36,117.4,372370.0,116.696,116.7654,116.2996,116.3393,372370.0
2025-03-28 12:30:00,117.4,117.61,117.26,117.3,395959.0,116.3393,116.5474,116.2005,116.2402,395959.0
2025-03-28 13:00:00,117.3,117.52,117.23,117.38,289442.0,116.2402,116.4582,116.1708,116.3194,289442.0
2025-03-28 13:30:00,117.37,117.52,117.31,117.52,209265.0,116.3095,116.4582,116.2501,116.4582,209265.0
2025-03-28 14:00:00,117.51,117.75,117.45,117.57,283018.0,116.4483,116.6861,116.3888,116.5077,283018.0
2025-03-28 14:30:00,117.57,117.65,117.43,117.62,259360.0,116.5077,116.587,116.369,116.5573,259360.0
2025-03-28 15:00:00,117.62,117.79,117.59,117.63,271560.0,116.5573,116.7257,116.5275,116.5672,271560.0
2025-03-28 15:30:00,117.63,118.01,117.41,117.7,1073755.0,116.5672,116.9437,116.3492,116.6365,1073755.0
2025-03-31 09:30:00,117.77,119.28,117.77,119.18,1137141.0,116.7059,118.2023,116.7059,118.1032,1137141.0
2025-03-31 10:00:00,119.2,119.67,119.2,119.58,966287.0,118.123,118.5887,118.123,118.4996,966287.0
2025-03-31 10:30:00,119.58,119.88,119.43,119.63,783346.0,118.4996,118.7968,118.3509,118.5491,783346.0
2025-03-31 11:00:00,119.65,119.73,119.33,119.48,514924.0,118.5689,118.6482,118.2518,118.4005,514924.0
2025-03-31 11:30:00,119.45,119.64,119.24,119.61,475761.0,118.3707,118.559,118.1626,118.5293,475761.0
2025-03-31 12:00:00,119.61,119.75,119.48,119.74,380521.0,118.5293,118.668,118.4005,118.6581,380521.0
2025-03-31 12:30:00,119.74,119.91,119.58,119.63,531350.0,118.6581,118.8266,118.4996,118.5491,531350.0
2025-03-31 13:00:00,119.63,119.63,118.76,118.9,850829.0,118.5491,118.5491,117.687,117.8257,850829.0
2025-03-31 13:30:00,118.9,119.07,118.68,118.72,488350.0,117.8257,117.9942,117.6077,117.6473,488350.0
2025-03-31 14:00:00,118.7,119.06,118.65,118.81,722006.0,117.6275,117.9843,117.578,117.7365,722006.0
2025-03-31 14:30:00,118.8,118.94,118.66,118.82,459066.0,117.7266,117.8653,117.5879,117.7464,459066.0
2025-03-31 15:00:00,118.82,119.16,118.73,118.73,930960.0,117.7464,118.0834,117.6572,117.6572,930960.0
2025-03-31 15:30:00,118.73,119.34,118.7,118.96,1924687.0,117.6572,118.2617,117.6275,117.8852,1924687.0
2025-04-01 09:30:00,119.22,119.28,118.25,118.59,777999.0,118.1428,118.2023,117.1816,117.5185,777999.0
2025-04-01 10:00:00,118.59,118.71,117.93,118.06,834104.0,117.5185,117.6374,116.8645,116.9933,834104.0
2025-04-01 10:30:00,118.05,118.67,118.03,118.62,499212.0,116.9834,117.5978,116.9636,117.5482,499212.0
2025-04-01 11:00:00,118.64,118.91,118.58,118.75,357297.0,117.568,117.8356,117.5086,117.6771,357297.0
2025-04-01 11:30:00,118.74,118.79,118.55,118.69,376985.0,117.6671,117.7167,117.4789,117.6176,376985.0
2025-04-01 12:00:00,118.68,118.96,118.63,118.67,296363.0,117.6077,117.8852,117.5581,117.5978,296363.0
2025-04-01 12:30:00,118.67,118.78,118.46,118.7,330054.0,117.5978,117.7068,117.3897,117.6275,330054.0
2025-04-01 13:00:00,118.71,118.77,118.21,118.25,349268.0,117.6374,117.6969,117.1419,117.1816,349268.0
2025-04-01 13:30:00,118.25,118.46,118.2,118.41,346956.0,117.1816,117.3897,117.132,117.3401,346956.0
2025-04-01 14:00:00,118.42,118.55,118.21,118.26,378769.0,117.35,117.4789,117.1419,117.1915,378769.0
2025-04-01 14:30:00,118.25,118.3,118.01,118.21,464568.0,117.1816,117.2311,116.9437,117.1419,464568.0
2025-04-01 15:00:00,118.21,118.64,118.15,118.55,395624.0,117.1419,117.568,117.0825,117.4789,395624.0
2025-04-01 15:30:00,118.54,119.06,118.47,119.02,1254554.0,117.469,117.9843,117.3996,117.9446,1254554.0
2025-04-02 09:30:00,118.39,118.81,117.66,118.0,892927.0,117.3203,117.7365,116.5969,116.9338,892927.0
2025-04-02 10:00:00,118.01,118.56,117.95,118.38,545703.0,116.9437,117.4888,116.8843,117.3104,545703.0
2025-04-02 10:30:00,118.35,118.55,118.18,118.48,458181.0,117.2807,117.4789,117.1122,117.4095,458181.0
2025-04-02 11:00:00,118.47,118.57,118.31,118.51,421700.0,117.3996,117.4987,117.241,117.4392,421700.0
2025-04-02 11:30:00,118.5,118.57,118.07,118.09,536304.0,117.4293,117.4987,117.0032,117.023,536304.0
2025-04-02 12:00:00,118.09,118.36,118.07,118.21,358928.0,117.023,117.2906,117.0032,117.1419,358928.0
2025-04-02 12:30:00,118.22,118.57,118.06,118.39,444519.0,117.1518,117.4987,116.9933,117.3203,444519.0
2025-04-02 13:00:00,118.4,118.65,118.28,118.61,362972.0,117.3302,117.578,117.2113,117.5383,362972.0
2025-04-02 13:30:00,118.6,118.62,118.29,118.49,372329.0,117.5284,117.5482,117.2212,117.4194,372329.0
2025-04-02 14:00:00,118.49,118.64,118.26,118.3,372557.0,117.4194,117.568,117.1915,117.2311,372557.0
2025-04-02 14:30:00,118.3,118.61,118.23,118.23,329026.0,117.2311,117.5383,117.1618,117.1618,329026.0
2025-04-02 15:00:00,118.23,118.51,118.23,118.37,384654.0,117.1618,117.4392,117.1618,117.3005,384654.0
2025-04-02 15:30:00,118.34,118.84,118.32,118.63,1220649.0,117.2708,117.7662,117.2509,117.5581,1220649.0
2025-04-03 09:30:00,114.37,115.45,113.9,114.03,2274213.0,113.3366,114.4069,112.8709,112.9997,2274213.0
2025-04-03 10:00:00,114.03,114.5,113.4,114.31,1411719.0,112.9997,113.4655,112.3754,113.2772,1411719.0
2025-04-03 10:30:00,114.29,114.45,113.94,113.97,833030.0,113.2574,113.4159,112.9105,112.9402,833030.0
2025-04-03 11:00:00,113.98,114.15,113.78,113.94,779406.0,112.9502,113.1186,112.752,112.9105,779406.0
2025-04-03 11:30:00,113.95,114.18,113.74,113.87,764803.0,112.9204,113.1483,112.7123,112.8411,764803.0
2025-04-03 12:00:00,113.89,114.08,113.63,113.89,827915.0,112.861,113.0493,112.6033,112.861,827915.0
2025-04-03 12:30:00,113.9,114.0,113.41,113.64,474162.0,112.8709,112.97,112.3853,112.6132,474162.0
2025-04-03 13:00:00,113.65,113.72,113.42,113.58,550650.0,112.6231,112.6925,112.3952,112.5538,550650.0
2025-04-03 13:30:00,113.59,114.07,113.55,113.81,486255.0,112.5637,113.0393,112.524,112.7817,486255.0
2025-04-03 14:00:00,113.81,113.87,113.09,113.26,712279.0,112.7817,112.8411,112.0682,112.2367,712279.0
2025-04-03 14:30:00,113.27,113.48,113.03,113.16,762982.0,112.2466,112.4547,112.0087,112.1376,762982.0
2025-04-03 15:00:00,113.16,113.48,112.97,113.19,621441.0,112.1376,112.4547,111.9493,112.1673,621441.0
2025-04-03 15:30:00,113.19,113.25,112.23,112.4,2379440.0,112.1673,112.2268,111.216,111.3844,2379440.0
2025-04-04 09:30:00,109.87,110.83,107.95,108.57,3358096.0,108.8773,109.8286,106.9746,107.589,3358096.0
2025-04-04 10:00:00,108.58,108.66,107.34,107.35,1753726.0,107.5989,107.6782,106.3701,106.3801,1753726.0
2025-04-04 10:30:00,107.34,107.68,106.1,106.85,2015012.0,106.3701,106.7071,105.1414,105.8846,2015012.0
2025-04-04 11:00:00,106.85,108.45,106.68,106.74,1576050.0,105.8846,107.4701,105.7161,105.7756,1576050.0
2025-04-04 11:30:00,106.75,107.02,106.24,106.59,1097661.0,105.7855,106.053,105.2801,105.6269,1097661.0
2025-04-04 12:00:00,106.59,107.0,105.66,105.71,1064002.0,105.6269,106.0332,104.7053,104.7549,1064002.0
2025-04-04 12:30:00,105.71,106.45,105.64,106.25,671724.0,104.7549,105.4882,104.6855,105.29,671724.0
2025-04-04 13:00:00,106.25,106.55,105.31,105.69,837630.0,105.29,105.5873,104.3585,104.7351,837630.0
2025-04-04 13:30:00,105.68,106.63,105.54,106.22,624848.0,104.7251,105.6666,104.5864,105.2603,624848.0
2025-04-04 14:00:00,106.25,106.47,104.96,105.15,978991.0,105.29,105.508,104.0117,104.1999,978991.0
2025-04-04 14:30:00,105.14,105.33,104.52,105.1,919034.0,104.19,104.3783,103.5756,104.1504,919034.0
2025-04-04 15:00:00,105.09,105.77,104.82,105.19,907572.0,104.1405,104.8143,103.8729,104.2396,907572.0
2025-04-04 15:30:00,105.17,105.67,103.83,104.33,2940685.0,104.2198,104.7152,102.8919,103.3873,2940685.0
2025-04-07 09:30:00,100.39,101.47,98.46,101.32,3694812.0,99.4829,100.5532,97.5704,100.4045,3694812.0
2025-04-07 10:00:00,101.3,105.8,100.79,101.3,3965417.0,100.3847,104.8441,99.8793,100.3847,3965417.0
2025-04-07 10:30:00,101.33,103.04,100.9,102.26,1552877.0,100.4145,102.109,99.9883,101.336,1552877.0
2025-04-07 11:00:00,102.25,103.16,99.94,100.68,1774946.0,101.3261,102.2279,99.037,99.7703,1774946.0
2025-04-07 11:30:00,100.7,102.68,100.7,101.44,984442.0,99.7901,101.7523,99.7901,100.5235,984442.0
2025-04-07 12:00:00,101.43,101.63,100.73,101.53,712117.0,100.5135,100.7117,99.8199,100.6126,712117.0
2025-04-07 12:30:00,101.56,101.89,100.75,100.89,629947.0,100.6424,100.9694,99.8397,99.9784,629947.0
2025-04-07 13:00:00,100.87,102.45,100.87,102.41,1161048.0,99.9586,101.5243,99.9586,101.4847,1161048.0
2025-04-07 13:30:00,102.39,103.28,101.82,103.0,1054939.0,101.4649,102.3468,100.9,102.0694,1054939.0
2025-04-07 14:00:00,103.0,103.56,102.47,102.73,925365.0,102.0694,102.6243,101.5442,101.8018,925365.0
2025-04-07 14:30:00,102.73,103.22,102.21,102.43,1012376.0,101.8018,102.2874,101.2865,101.5045,1012376.0
2025-04-07 15:00:00,102.43,103.0,101.93,102.14,1214225.0,101.5045,102.0694,101.009,101.2171,1214225.0
2025-04-07 15:30:00,102.14,103.17,101.97,102.83,2814461.0,101.2171,102.2378,101.0487,101.9009,2814461.0
2025-04-08 09:30:00,105.45,105.6,103.67,104.29,1454120.0,104.4972,104.6459,102.7333,103.3477,1454120.0
2025-04-08 10:00:00,104.29,105.18,104.16,104.62,1205611.0,103.3477,104.2297,103.2189,103.6747,1205611.0
2025-04-08 10:30:00,104.6,104.7,103.22,103.3,1164291.0,103.6549,103.754,102.2874,102.3667,1164291.0
2025-04-08 11:00:00,103.31,103.6,102.37,102.5,1024822.0,102.3766,102.6639,101.4451,101.5739,1024822.0
2025-04-08 11:30:00,102.5,103.7,102.46,103.63,775104.0,101.5739,102.763,101.5342,102.6937,775104.0
2025-04-08 12:00:00,103.65,103.86,103.3,103.84,1121607.0,102.7135,102.9216,102.3667,102.9018,1121607.0
2025-04-08 12:30:00,103.84,103.97,102.89,102.95,1461288.0,102.9018,103.0306,101.9604,102.0198,1461288.0
2025-04-08 13:00:00,102.95,103.1,101.7,101.75,1172100.0,102.0198,102.1685,100.7811,100.8307,1172100.0
2025-04-08 13:30:00,101.76,102.73,101.68,102.35,828886.0,100.8406,101.8018,100.7613,101.4252,828886.0
2025-04-08 14:00:00,102.34,102.55,101.66,101.69,693014.0,101.4153,101.6234,100.7415,100.7712,693014.0
2025-04-08 14:30:00,101.73,102.87,101.15,101.27,1198342.0,100.8108,101.9405,100.2361,100.355,1198342.0
2025-04-08 15:00:00,101.28,101.38,100.2,100.55,1384915.0,100.3649,100.464,99.2947,99.6415,1384915.0
2025-04-08 15:30:00,100.54,100.93,99.01,100.78,2829403.0,99.6316,100.0181,98.1154,99.8694,2829403.0
2025-04-09 09:30:00,99.37,99.65,98.28,98.51,2170610.0,98.4722,98.7496,97.392,97.6199,2170610.0
2025-04-09 10:00:00,98.52,99.45,98.3,98.65,1113701.0,97.6298,98.5514,97.4118,97.7587,1113701.0
2025-04-09 10:30:00,98.68,99.75,98.13,98.15,1086532.0,97.7884,98.8487,97.2434,97.2632,1086532.0
2025-04-09 11:00:00,98.13,99.94,98.13,99.89,714673.0,97.2434,99.037,97.2434,98.9875,714673.0
2025-04-09 11:30:00,99.89,100.37,99.45,99.72,1145782.0,98.9875,99.4631,98.5514,98.819,1145782.0
2025-04-09 12:00:00,99.71,100.39,99.45,99.94,672297.0,98.8091,99.4829,98.5514,99.037,672297.0
2025-04-09 12:30:00,99.94,100.08,99.49,99.68,754358.0,99.037,99.1757,98.5911,98.7794,754358.0
2025-04-09 13:00:00,99.7,105.14,98.52,103.93,2349101.0,98.7992,104.19,97.6298,102.991,2349101.0
2025-04-09 13:30:00,103.98,106.4,103.66,105.93,1819126.0,103.0405,105.4386,102.7234,104.9729,1819126.0
2025-04-09 14:00:00,105.97,106.44,105.16,105.78,1339317.0,105.0125,105.4783,104.2098,104.8242,1339317.0
2025-04-09 14:30:00,105.79,106.14,104.93,105.0,1086683.0,104.8342,105.181,103.9819,104.0513,1086683.0
2025-04-09 15:00:00,105.02,106.09,104.82,105.88,1339147.0,104.0711,105.1314,103.8729,104.9233,1339147.0
2025-04-09 15:30:00,105.87,106.58,105.52,105.74,2379084.0,104.9134,105.617,104.5666,104.7846,2379084.0
2025-04-10 09:30:00,103.76,103.78,102.12,102.16,1718918.0,102.8225,102.8423,101.1973,101.237,1718918.0
2025-04-10 10:00:00,102.12,102.38,101.22,101.75,1485562.0,101.1973,101.455,100.3054,100.8307,1485562.0
2025-04-10 10:30:00,101.76,102.48,101.32,101.33,1131884.0,100.8406,101.5541,100.4045,100.4145,1131884.0
2025-04-10 11:00:00,101.34,101.61,100.28,100.39,1022760.0,100.4244,100.6919,99.3739,99.4829,1022760.0
2025-04-10 11:30:00,100.4,100.49,99.67,99.86,1235701.0,99.4929,99.582,98.7694,98.9577,1235701.0
2025-04-10 12:00:00,99.86,100.27,97.8,97.94,1584987.0,98.9577,99.364,96.9163,97.0551,1584987.0
2025-04-10 12:30:00,97.92,99.42,97.9,99.26,2189967.0,97.0353,98.5217,97.0154,98.3632,2189967.0
2025-04-10 13:00:00,99.23,100.31,98.42,99.52,1350618.0,98.3334,99.4037,97.5307,98.6208,1350618.0
2025-04-10 13:30:00,99.51,100.28,99.12,99.67,1188824.0,98.6109,99.3739,98.2244,98.7694,1188824.0
2025-04-10 14:00:00,99.67,100.3,98.97,100.04,1438727.0,98.7694,99.3938,98.0758,99.1361,1438727.0
2025-04-10 14:30:00,100.04,100.33,99.42,99.56,1552990.0,99.1361,99.4235,98.5217,98.6604,1552990.0
2025-04-10 15:00:00,99.57,100.08,98.84,98.87,1827590.0,98.6704,99.1757,97.9469,97.9767,1827590.0
2025-04-10 15:30:00,98.87,100.06,98.04,99.89,3312955.0,97.9767,99.1559,97.1542,98.9875,3312955.0
2025-04-11 09:30:00,100.07,100.48,99.31,99.54,1848760.0,99.1658,99.5721,98.4127,98.6406,1848760.0
2025-04-11 10:00:00,99.52,100.22,98.81,98.87,1195582.0,98.6208,99.3145,97.9172,97.9767,1195582.0
2025-04-11 10:30:00,98.87,99.6,98.79,98.84,941738.0,97.9767,98.7001,97.8974,97.9469,941738.0
2025-04-11 11:00:00,98.84,99.93,98.81,99.34,811761.0,97.9469,99.0271,97.9172,98.4424,811761.0
2025-04-11 11:30:00,99.36,100.01,99.28,99.9,585810.0,98.4623,99.1064,98.383,98.9974,585810.0
2025-04-11 12:00:00,99.89,100.84,99.69,100.66,905363.0,98.9875,99.9289,98.7893,99.7505,905363.0
2025-04-11 12:30:00,100.65,101.84,100.58,101.78,735333.0,99.7406,100.9198,99.6712,100.8604,735333.0
2025-04-11 13:00:00,101.79,102.11,101.56,101.86,742916.0,100.8703,101.1874,100.6424,100.9397,742916.0
2025-04-11 13:30:00,101.86,103.46,101.64,103.27,988426.0,100.9397,102.5252,100.7217,102.3369,988426.0
2025-04-11 14:00:00,103.26,103.35,102.32,102.87,676434.0,102.327,102.4162,101.3955,101.9405,676434.0
2025-04-11 14:30:00,102.89,103.48,102.75,103.01,628197.0,101.9604,102.545,101.8216,102.0793,628197.0
2025-04-11 15:00:00,103.03,103.93,103.02,103.68,1191562.0,102.0991,102.991,102.0892,102.7432,1191562.0
2025-04-11 15:30:00,103.68,103.71,102.96,103.13,2297759.0,102.7432,102.7729,102.0297,102.1982,2297759.0
2025-04-14 09:30:00,105.03,105.09,103.82,103.91,1540025.0,104.081,104.1405,102.882,102.9711,1540025.0
2025-04-14 10:00:00,103.94,104.16,103.55,104.01,690889.0,103.0009,103.2189,102.6144,103.0702,690889.0
2025-04-14 10:30:00,104.04,104.42,103.86,104.25,538137.0,103.1,103.4765,102.9216,103.3081,538137.0
2025-04-14 11:00:00,104.24,104.32,103.56,103.57,1288145.0,103.2982,103.3774,102.6243,102.6342,1288145.0
2025-04-14 11:30:00,103.55,103.76,102.96,102.99,672127.0,102.6144,102.8225,102.0297,102.0595,672127.0
2025-04-14 12:00:00,102.99,103.66,102.72,103.51,508264.0,102.0595,102.7234,101.7919,102.5748,508264.0
2025-04-14 12:30:00,103.5,103.98,103.43,103.59,369851.0,102.5648,103.0405,102.4955,102.654,369851.0
2025-04-14 13:00:00,103.59,104.26,103.5,103.61,564272.0,102.654,103.318,102.5648,102.6739,564272.0
2025-04-14 13:30:00,103.61,103.96,103.46,103.81,466379.0,102.6739,103.0207,102.5252,102.872,466379.0
2025-04-14 14:00:00,103.83,104.21,103.77,104.2,277480.0,102.8919,103.2684,102.8324,103.2585,277480.0
2025-04-14 14:30:00,104.2,104.27,103.81,103.94,453178.0,103.2585,103.3279,102.872,103.0009,453178.0
2025-04-14 15:00:00,103.93,104.0,103.66,103.69,539962.0,102.991,103.0603,102.7234,102.7531,539962.0
2025-04-14 15:30:00,103.68,103.87,103.27,103.41,1324939.0,102.7432,102.9315,102.3369,102.4757,1324939.0
2025-04-15 09:30:00,103.64,105.06,103.11,104.68,927448.0,102.7036,104.1107,102.1784,103.7342,927448.0
2025-04-15 10:00:00,104.68,105.41,104.42,104.59,857495.0,103.7342,104.4576,103.4765,103.645,857495.0
2025-04-15 10:30:00,104.6,104.81,103.93,103.93,777196.0,103.6549,103.863,102.991,102.991,777196.0
2025-04-15 11:00:00,103.95,104.45,103.91,104.16,436293.0,103.0108,103.5063,102.9711,103.2189,436293.0
2025-04-15 11:30:00,104.16,104.34,104.06,104.22,285316.0,103.2189,103.3973,103.1198,103.2783,285316.0
2025-04-15 12:00:00,104.22,104.33,103.96,103.98,301706.0,103.2783,103.3873,103.0207,103.0405,301706.0
2025-04-15 12:30:00,104.0,104.18,103.74,103.86,341592.0,103.0603,103.2387,102.8027,102.9216,341592.0
2025-04-15 13:00:00,103.85,103.91,103.42,103.43,457660.0,102.9117,102.9711,102.4856,102.4955,457660.0
2025-04-15 13:30:00,103.44,103.68,103.33,103.41,266170.0,102.5054,102.7432,102.3964,102.4757,266170.0
2025-04-15 14:00:00,103.42,103.55,103.17,103.3,410951.0,102.4856,102.6144,102.2378,102.3667,410951.0
2025-04-15 14:30:00,103.29,103.65,103.27,103.47,391821.0,102.3567,102.7135,102.3369,102.5351,391821.0
2025-04-15 15:00:00,103.46,103.69,103.42,103.57,458162.0,102.5252,102.7531,102.4856,102.6342,458162.0
2025-04-15 15:30:00,103.56,103.59,103.0,103.08,1000543.0,102.6243,102.654,102.0694,102.1486,1000543.0
2025-04-16 09:30:00,103.95,105.01,103.79,104.46,954028.0,103.0108,104.0612,102.8522,103.5162,954028.0
2025-04-16 10:00:00,104.46,105.07,104.45,104.73,553723.0,103.5162,104.1207,103.5063,103.7837,553723.0
2025-04-16 10:30:00,104.7,104.9,104.39,104.47,466323.0,103.754,103.9522,103.4468,103.5261,466323.0
2025-04-16 11:00:00,104.5,105.12,104.44,105.09,399335.0,103.5558,104.1702,103.4964,104.1405,399335.0
2025-04-16 11:30:00,105.13,105.16,104.73,104.83,388778.0,104.1801,104.2098,103.7837,103.8828,388778.0
2025-04-16 12:00:00,104.86,104.86,104.5,104.73,444134.0,103.9126,103.9126,103.5558,103.7837,444134.0
2025-04-16 12:30:00,104.72,105.09,104.68,105.08,292388.0,103.7738,104.1405,103.7342,104.1306,292388.0
2025-04-16 13:00:00,105.07,105.59,104.99,105.55,629898.0,104.1207,104.636,104.0414,104.5963,629898.0
2025-04-16 13:30:00,105.55,105.56,104.31,104.31,865325.0,104.5963,104.6062,103.3675,103.3675,865325.0
2025-04-16 14:00:00,104.32,104.81,104.32,104.66,565789.0,103.3774,103.863,103.3774,103.7144,565789.0
2025-04-16 14:30:00,104.65,104.89,104.5,104.54,476683.0,103.7045,103.9423,103.5558,103.5954,476683.0
2025-04-16 15:00:00,104.54,104.69,103.72,103.76,686197.0,103.5954,103.7441,102.7829,102.8225,686197.0
2025-04-16 15:30:00,103.77,104.26,103.69,104.19,1221476.0,102.8324,103.318,102.7531,103.2486,1221476.0
2025-04-17 09:30:00,104.69,106.49,104.46,106.4,1915163.0,103.7441,105.5278,103.5162,105.4386,1915163.0
2025-04-17 10:00:00,106.38,106.73,106.33,106.62,819687.0,105.4188,105.7657,105.3693,105.6567,819687.0
2025-04-17 10:30:00,106.64,106.99,106.35,106.76,725478.0,105.6765,106.0233,105.3891,105.7954,725478.0
2025-04-17 11:00:00,106.78,108.09,106.77,107.79,1169679.0,105.8152,107.1134,105.8053,106.8161,1169679.0
2025-04-17 11:30:00,107.8,107.98,107.6,107.7,708684.0,106.826,107.0044,106.6278,106.7269,708684.0
2025-04-17 12:00:00,107.73,108.53,107.59,108.45,785086.0,106.7566,107.5494,106.6179,107.4701,785086.0
2025-04-17 12:30:00,108.44,108.55,107.74,108.22,591029.0,107.4602,107.5692,106.7665,107.2422,591029.0
2025-04-17 13:00:00,108.23,108.27,107.61,107.66,336786.0,107.2521,107.2917,106.6377,106.6873,336786.0
2025-04-17 13:30:00,107.67,108.15,107.65,108.09,346677.0,106.6972,107.1728,106.6773,107.1134,346677.0
2025-04-17 14:00:00,108.1,108.33,107.96,107.97,385684.0,107.1233,107.3512,106.9845,106.9945,385684.0
2025-04-17 14:30:00,107.95,108.25,107.67,107.71,629868.0,106.9746,107.2719,106.6972,106.7368,629868.0
2025-04-17 15:00:00,107.7,107.73,107.28,107.48,711307.0,106.7269,106.7566,106.3107,106.5089,711307.0
2025-04-17 15:30:00,107.48,107.66,106.74,106.93,1502707.0,106.5089,106.6873,105.7756,105.9639,1502707.0
2025-04-21 09:30:00,105.61,105.63,104.28,105.18,1168548.0,104.6558,104.6756,103.3378,104.2297,1168548.0
2025-04-21 10:00:00,105.19,105.59,105.06,105.14,536483.0,104.2396,104.636,104.1107,104.19,536483.0
2025-04-21 10:30:00,105.13,105.5,104.91,104.95,464550.0,104.1801,104.5468,103.9621,104.0017,464550.0
2025-04-21 11:00:00,104.95,105.06,104.69,104.95,434398.0,104.0017,104.1107,103.7441,104.0017,434398.0
2025-04-21 11:30:00,104.96,104.98,104.28,104.31,254954.0,104.0117,104.0315,103.3378,103.3675,254954.0
2025-04-21 12:00:00,104.29,104.67,104.28,104.56,302094.0,103.3477,103.7243,103.3378,103.6153,302094.0
2025-04-21 12:30:00,104.57,105.01,104.35,104.36,304610.0,103.6252,104.0612,103.4072,103.4171,304610.0
2025-04-21 13:00:00,104.35,104.69,104.18,104.47,372358.0,103.4072,103.7441,103.2387,103.5261,372358.0
2025-04-21 13:30:00,104.47,104.58,104.31,104.41,277425.0,103.5261,103.6351,103.3675,103.4666,277425.0
2025-04-21 14:00:00,104.41,104.42,104.12,104.42,472608.0,103.4666,103.4765,103.1792,103.4765,472608.0
2025-04-21 14:30:00,104.42,104.55,104.33,104.35,302477.0,103.4765,103.6054,103.3873,103.4072,302477.0
2025-04-21 15:00:00,104.36,104.75,104.34,104.55,401165.0,103.4171,103.8036,103.3973,103.6054,401165.0
2025-04-21 15:30:00,104.55,105.46,104.53,105.32,1706169.0,103.6054,104.5071,103.5855,104.3684,1706169.0
2025-04-22 09:30:00,106.14,107.23,106.14,107.06,811636.0,105.181,106.2611,105.181,106.0927,811636.0
2025-04-22 10:00:00,107.06,107.47,106.94,107.34,493008.0,106.0927,106.499,105.9738,106.3701,493008.0
2025-04-22 10:30:00,107.32,107.9,107.21,107.85,358878.0,106.3503,106.9251,106.2413,106.8755,358878.0
2025-04-22 11:00:00,107.84,108.25,107.8,107.91,422232.0,106.8656,107.2719,106.826,106.935,422232.0
2025-04-22 11:30:00,107.9,108.54,107.8,108.44,354815.0,106.9251,107.5593,106.826,107.4602,354815.0
2025-04-22 12:00:00,108.45,108.94,108.45,108.79,353963.0,107.4701,107.9557,107.4701,107.807,353963.0
2025-04-22 12:30:00,108.83,108.84,108.43,108.46,249557.0,107.8467,107.8566,107.4503,107.48,249557.0
2025-04-22 13:00:00,108.47,108.6,107.34,107.38,564166.0,107.4899,107.6188,106.3701,106.4098,564166.0
2025-04-22 13:30:00,107.37,107.55,107.15,107.16,304413.0,106.3999,106.5783,106.1819,106.1918,304413.0
2025-04-22 14:00:00,107.15,107.84,107.15,107.73,451397.0,106.1819,106.8656,106.1819,106.7566,451397.0
2025-04-22 14:30:00,107.72,108.23,107.72,108.15,290806.0,106.7467,107.2521,106.7467,107.1728,290806.0
2025-04-22 15:00:00,108.14,108.32,108.03,108.17,463250.0,107.1629,107.3413,107.0539,107.1926,463250.0
2025-04-22 15:30:00,108.16,108.58,108.02,108.28,1171889.0,107.1827,107.5989,107.044,107.3017,1171889.0
2025-04-23 09:30:00,108.81,108.81,106.91,108.65,1449486.0,107.8269,107.8269,105.944,107.6683,1449486.0
2025-04-23 10:00:00,108.66,109.3,107.06,107.69,1260805.0,107.6782,108.3124,106.0927,106.717,1260805.0
2025-04-23 10:30:00,107.67,107.84,107.03,107.57,719720.0,106.6972,106.8656,106.0629,106.5981,719720.0
2025-04-23 11:00:00,107.56,107.81,106.47,106.76,708050.0,106.5882,106.8359,105.508,105.7954,708050.0
2025-04-23 11:30:00,106.76,107.32,106.59,106.92,520502.0,105.7954,106.3503,105.6269,105.9539,520502.0
2025-04-23 12:00:00,106.95,107.21,106.6,107.17,419668.0,105.9837,106.2413,105.6368,106.2017,419668.0
2025-04-23 12:30:00,107.18,107.6,107.1,107.44,316594.0,106.2116,106.6278,106.1323,106.4692,316594.0
2025-04-23 13:00:00,107.47,107.72,107.06,107.4,266388.0,106.499,106.7467,106.0927,106.4296,266388.0
2025-04-23 13:30:00,107.41,107.65,106.93,107.52,336292.0,106.4395,106.6773,105.9639,106.5485,336292.0
2025-04-23 14:00:00,107.52,107.67,107.09,107.13,404718.0,106.5485,106.6972,106.1224,106.162,404718.0
2025-04-23 14:30:00,107.14,107.33,106.91,106.97,378886.0,106.172,106.3602,105.944,106.0035,378886.0
2025-04-23 15:00:00,106.98,107.09,106.61,106.82,475302.0,106.0134,106.1224,105.6467,105.8548,475302.0
2025-04-23 15:30:00,106.83,107.64,106.82,107.34,1206006.0,105.8648,106.6674,105.8548,106.3701,1206006.0
2025-04-24 09:30:00,107.97,108.23,107.22,107.54,721319.0,106.9945,107.2521,106.2512,106.5683,721319.0
2025-04-24 10:00:00,107.54,107.83,106.96,107.78,587689.0,106.5683,106.8557,105.9936,106.8062,587689.0
2025-04-24 10:30:00,107.78,108.3,107.63,108.26,408758.0,106.8062,107.3215,106.6575,107.2818,408758.0
2025-04-24 11:00:00,108.26,108.28,107.79,107.86,349877.0,107.2818,107.3017,106.8161,106.8855,349877.0
2025-04-24 11:30:00,107.85,108.33,107.67,108.03,330564.0,106.8755,107.3512,106.6972,107.0539,330564.0
2025-04-24 12:00:00,108.05,108.71,107.9,108.61,301642.0,107.0737,107.7278,106.9251,107.6287,301642.0
2025-04-24 12:30:00,108.62,108.88,108.59,108.79,292292.0,107.6386,107.8962,107.6089,107.807,292292.0
2025-04-24 13:00:00,108.79,108.79,108.38,108.52,219416.0,107.807,107.807,107.4008,107.5395,219416.0
2025-04-24 13:30:00,108.52,108.68,108.51,108.67,228542.0,107.5395,107.698,107.5296,107.6881,228542.0
2025-04-24 14:00:00,108.66,108.88,108.27,108.28,296060.0,107.6782,107.8962,107.2917,107.3017,296060.0
2025-04-24 14:30:00,108.27,108.44,108.23,108.26,265143.0,107.2917,107.4602,107.2521,107.2818,265143.0
2025-04-24 15:00:00,108.27,108.5,108.07,108.3,335231.0,107.2917,107.5197,107.0936,107.3215,335231.0
2025-04-24 15:30:00,108.3,108.69,108.19,108.56,830692.0,107.3215,107.708,107.2125,107.5791,830692.0
2025-04-25 09:30:00,108.14,108.76,107.8,107.83,712075.0,107.1629,107.7773,106.826,106.8557,712075.0
2025-04-25 10:00:00,107.83,108.26,107.5,107.79,554911.0,106.8557,107.2818,106.5287,106.8161,554911.0
2025-04-25 10:30:00,107.81,108.24,107.68,108.22,372268.0,106.8359,107.262,106.7071,107.2422,372268.0
2025-04-25 11:00:00,108.21,108.51,108.17,108.33,320224.0,107.2323,107.5296,107.1926,107.3512,320224.0
2025-04-25 11:30:00,108.33,108.41,108.13,108.34,275383.0,107.3512,107.4305,107.153,107.3611,275383.0
2025-04-25 12:00:00,108.34,108.63,108.33,108.44,178357.0,107.3611,107.6485,107.3512,107.4602,178357.0
2025-04-25 12:30:00,108.44,108.46,108.19,108.28,254129.0,107.4602,107.48,107.2125,107.3017,254129.0
2025-04-25 13:00:00,108.28,108.43,108.19,108.34,170192.0,107.3017,107.4503,107.2125,107.3611,170192.0
2025-04-25 13:30:00,108.33,108.42,107.42,107.5,401481.0,107.3512,107.4404,106.4494,106.5287,401481.0
2025-04-25 14:00:00,107.52,108.47,107.48,108.36,375595.0,106.5485,107.4899,106.5089,107.3809,375595.0
2025-04-25 14:30:00,108.36,108.58,108.27,108.34,224919.0,107.3809,107.5989,107.2917,107.3611,224919.0
2025-04-25 15:00:00,108.35,108.59,108.27,108.48,216635.0,107.371,107.6089,107.2917,107.4998,216635.0
2025-04-25 15:30:00,108.47,108.73,108.26,108.58,662401.0,107.4899,107.7476,107.2818,107.5989,662401.0
2025-04-28 09:30:00,108.75,109.25,108.63,108.66,651853.0,107.7674,108.2629,107.6485,107.6782,651853.0
2025-04-28 10:00:00,108.65,108.97,108.54,108.79,452976.0,107.6683,107.9854,107.5593,107.807,452976.0
2025-04-28 10:30:00,108.76,108.88,108.45,108.6,440727.0,107.7773,107.8962,107.4701,107.6188,440727.0
2025-04-28 11:00:00,108.59,108.73,108.14,108.23,381930.0,107.6089,107.7476,107.1629,107.2521,381930.0
2025-04-28 11:30:00,108.24,108.39,107.97,108.04,273436.0,107.262,107.4107,106.9945,107.0638,273436.0
2025-04-28 12:00:00,108.03,108.31,107.96,108.29,277872.0,107.0539,107.3314,106.9845,107.3116,277872.0
2025-04-28 12:30:00,108.29,108.36,107.91,108.01,307663.0,107.3116,107.3809,106.935,107.0341,307663.0
2025-04-28 13:00:00,108.02,108.1,107.68,107.76,353434.0,107.044,107.1233,106.7071,106.7864,353434.0
2025-04-28 13:30:00,107.74,108.18,107.7,108.15,210574.0,106.7665,107.2026,106.7269,107.1728,210574.0
2025-04-28 14:00:00,108.15,108.45,108.09,108.45,297301.0,107.1728,107.4701,107.1134,107.4701,297301.0
2025-04-28 14:30:00,108.43,108.54,108.33,108.39,277064.0,107.4503,107.5593,107.3512,107.4107,277064.0
2025-04-28 15:00:00,108.4,108.74,108.39,108.73,426461.0,107.4206,107.7575,107.4107,107.7476,426461.0
2025-04-28 15:30:00,108.72,109.01,108.54,108.67,843708.0,107.7377,108.0251,107.5593,107.6881,843708.0
2025-04-29 09:30:00,107.74,108.39,107.61,107.76,972939.0,106.7665,107.4107,106.6377,106.7864,972939.0
2025-04-29 10:00:00,107.75,108.26,107.52,107.9,508018.0,106.7764,107.2818,106.5485,106.9251,508018.0
2025-04-29 10:30:00,107.9,108.75,107.84,108.6,279321.0,106.9251,107.7674,106.8656,107.6188,279321.0
2025-04-29 11:00:00,108.63,108.76,108.4,108.53,285076.0,107.6485,107.7773,107.4206,107.5494,285076.0
2025-04-29 11:30:00,108.54,108.55,108.21,108.25,193047.0,107.5593,107.5692,107.2323,107.2719,193047.0
2025-04-29 12:00:00,108.26,108.62,108.25,108.45,191612.0,107.2818,107.6386,107.2719,107.4701,191612.0
2025-04-29 12:30:00,108.46,108.48,108.08,108.23,196966.0,107.48,107.4998,107.1035,107.2521,196966.0
2025-04-29 13:00:00,108.23,108.48,108.14,108.45,184012.0,107.2521,107.4998,107.1629,107.4701,184012.0
2025-04-29 13:30:00,108.46,108.83,108.39,108.7,363527.0,107.48,107.8467,107.4107,107.7179,363527.0
2025-04-29 14:00:00,108.7,108.7,108.09,108.21,314742.0,107.7179,107.7179,107.1134,107.2323,314742.0
2025-04-29 14:30:00,108.21,108.27,108.08,108.15,315806.0,107.2323,107.2917,107.1035,107.1728,315806.0
2025-04-29 15:00:00,108.15,108.61,108.11,108.51,363413.0,107.1728,107.6287,107.1332,107.5296,363413.0
2025-04-29 15:30:00,108.52,108.55,108.25,108.31,714506.0,107.5395,107.5692,107.2719,107.3314,714506.0
2025-04-30 09:30:00,107.42,107.42,105.8,105.83,1211317.0,106.4494,106.4494,104.8441,104.8738,1211317.0
2025-04-30 10:00:00,105.82,106.43,105.8,106.35,745440.0,104.8639,105.4684,104.8441,105.3891,745440.0
2025-04-30 10:30:00,106.35,106.6,105.9,106.41,686076.0,105.3891,105.6368,104.9432,105.4486,686076.0
2025-04-30 11:00:00,106.43,106.99,106.42,106.48,653073.0,105.4684,106.0233,105.4585,105.5179,653073.0
2025-04-30 11:30:00,106.48,106.58,104.15,104.7,2046998.0,105.5179,105.617,103.209,103.754,2046998.0
2025-04-30 12:00:00,104.69,105.13,104.62,104.73,620189.0,103.7441,104.1801,103.6747,103.7837,620189.0
2025-04-30 12:30:00,104.72,105.31,104.54,105.18,374113.0,103.7738,104.3585,103.5954,104.2297,374113.0
2025-04-30 13:00:00,105.18,105.2,104.69,105.15,428023.0,104.2297,104.2495,103.7441,104.1999,428023.0
2025-04-30 13:30:00,105.15,105.24,104.87,105.01,450928.0,104.1999,104.2891,103.9225,104.0612,450928.0
2025-04-30 14:00:00,105.02,105.66,104.92,105.12,672385.0,104.0711,104.7053,103.972,104.1702,672385.0
2025-04-30 14:30:00,105.11,105.33,104.91,105.18,387316.0,104.1603,104.3783,103.9621,104.2297,387316.0
2025-04-30 15:00:00,105.17,105.35,105.07,105.18,480991.0,104.2198,104.3981,104.1207,104.2297,480991.0
2025-04-30 15:30:00,105.19,105.95,104.99,105.59,1978760.0,104.2396,104.9927,104.0414,104.636,1978760.0
2025-05-01 09:30:00,105.09,106.92,104.98,106.19,1530569.0,104.1405,105.9539,104.0315,105.2305,1530569.0
2025-05-01 10:00:00,106.21,106.88,106.21,106.54,924780.0,105.2504,105.9143,105.2504,105.5774,924780.0
2025-05-01 10:30:00,106.54,106.81,106.42,106.66,925431.0,105.5774,105.8449,105.4585,105.6963,925431.0
2025-05-01 11:00:00,106.66,106.72,106.21,106.62,692102.0,105.6963,105.7558,105.2504,105.6567,692102.0
2025-05-01 11:30:00,106.63,106.66,105.79,105.82,797883.0,105.6666,105.6963,104.8342,104.8639,797883.0
2025-05-01 12:00:00,105.83,105.96,105.4,105.44,889490.0,104.8738,105.0026,104.4477,104.4873,889490.0
2025-05-01 12:30:00,105.45,105.72,105.32,105.49,708221.0,104.4972,104.7648,104.3684,104.5369,708221.0
2025-05-01 13:00:00,105.49,105.99,105.49,105.79,637149.0,104.5369,105.0323,104.5369,104.8342,637149.0
2025-05-01 13:30:00,105.81,106.01,105.71,105.73,451327.0,104.854,105.0522,104.7549,104.7747,451327.0
2025-05-01 14:00:00,105.73,106.87,105.73,106.73,627126.0,104.7747,105.9044,104.7747,105.7657,627126.0
2025-05-01 14:30:00,106.71,106.88,106.41,106.42,546517.0,105.7458,105.9143,105.4486,105.4585,546517.0
2025-05-01 15:00:00,106.44,106.61,106.27,106.47,481366.0,105.4783,105.6467,105.3098,105.508,481366.0
2025-05-01 15:30:00,106.47,106.7,105.65,105.81,1602584.0,105.508,105.7359,104.6954,104.854,1602584.0
2025-05-02 09:30:00,107.72,109.0,104.76,105.12,1726316.0,106.7467,108.0152,103.8135,104.1702,1726316.0
2025-05-02 10:00:00,105.1,105.89,104.55,105.79,995168.0,104.1504,104.9332,103.6054,104.8342,995168.0
2025-05-02 10:30:00,105.79,106.08,105.58,105.86,649279.0,104.8342,105.1215,104.6261,104.9035,649279.0
2025-05-02 11:00:00,105.86,105.91,104.88,105.11,741042.0,104.9035,104.9531,103.9324,104.1603,741042.0
2025-05-02 11:30:00,105.12,106.05,105.12,105.91,513183.0,104.1702,105.0918,104.1702,104.9531,513183.0
2025-05-02 12:00:00,105.9,106.72,105.83,105.97,819954.0,104.9432,105.7558,104.8738,105.0125,819954.0
2025-05-02 12:30:00,105.99,106.59,105.56,105.84,614847.0,105.0323,105.6269,104.6062,104.8837,614847.0
2025-05-02 13:00:00,105.84,105.88,105.28,105.59,498945.0,104.8837,104.9233,104.3288,104.636,498945.0
2025-05-02 13:30:00,105.62,106.14,105.4,105.97,474533.0,104.6657,105.181,104.4477,105.0125,474533.0
2025-05-02 14:00:00,105.96,106.46,105.94,106.42,516674.0,105.0026,105.4981,104.9828,105.4585,516674.0
2025-05-02 14:30:00,106.42,106.53,105.85,106.01,532211.0,105.4585,105.5675,104.8936,105.0522,532211.0
2025-05-02 15:00:00,106.01,106.31,105.69,106.2,679346.0,105.0522,105.3495,104.7351,105.2404,679346.0
2025-05-02 15:30:00,106.2,106.46,106.1,106.17,1255430.0,105.2404,105.4981,105.1414,105.2107,1255430.0
2025-05-05 09:30:00,104.65,104.66,103.07,103.59,1541662.0,103.7045,103.7144,102.1387,102.654,1541662.0
2025-05-05 10:00:00,103.61,103.98,103.26,103.41,816623.0,102.6739,103.0405,102.327,102.4757,816623.0
2025-05-05 10:30:00,103.4,103.89,103.37,103.42,828736.0,102.4657,102.9513,102.436,102.4856,828736.0
2025-05-05 11:00:00,103.42,103.61,103.25,103.56,669588.0,102.4856,102.6739,102.3171,102.6243,669588.0
2025-05-05 11:30:00,103.57,103.91,103.31,103.86,622290.0,102.6342,102.9711,102.3766,102.9216,622290.0
2025-05-05 12:00:00,103.86,104.1,103.69,103.78,517870.0,102.9216,103.1594,102.7531,102.8423,517870.0
2025-05-05 12:30:00,103.78,103.8,103.59,103.63,502712.0,102.8423,102.8621,102.654,102.6937,502712.0
2025-05-05 13:00:00,103.61,103.62,103.3,103.32,576968.0,102.6739,102.6838,102.3667,102.3865,576968.0
2025-05-05 13:30:00,103.32,103.66,103.3,103.57,507982.0,102.3865,102.7234,102.3667,102.6342,507982.0
2025-05-05 14:00:00,103.57,103.78,103.56,103.66,444276.0,102.6342,102.8423,102.6243,102.7234,444276.0
2025-05-05 14:30:00,103.66,103.74,103.52,103.58,748488.0,102.7234,102.8027,102.5847,102.6441,748488.0
2025-05-05 15:00:00,103.58,103.58,103.24,103.36,639052.0,102.6441,102.6441,102.3072,102.4261,639052.0
2025-05-05 15:30:00,103.36,103.6,103.08,103.3,1576840.0,102.4261,102.6639,102.1486,102.3667,1576840.0
2025-05-06 09:30:00,103.89,104.58,103.48,103.98,1169763.0,102.9513,103.6351,102.545,103.0405,1169763.0
2025-05-06 10:00:00,103.96,105.12,103.96,104.91,1356903.0,103.0207,104.1702,103.0207,103.9621,1356903.0
2025-05-06 10:30:00,104.9,105.32,104.79,105.32,847352.0,103.9522,104.3684,103.8432,104.3684,847352.0
2025-05-06 11:00:00,105.31,105.69,105.24,105.65,820215.0,104.3585,104.7351,104.2891,104.6954,820215.0
2025-05-06 11:30:00,105.67,105.78,105.27,105.4,426264.0,104.7152,104.8242,104.3189,104.4477,426264.0
2025-05-06 12:00:00,105.4,105.98,105.36,105.43,527057.0,104.4477,105.0224,104.408,104.4774,527057.0
2025-05-06 12:30:00,105.45,105.64,104.94,104.99,618481.0,104.4972,104.6855,103.9918,104.0414,618481.0
2025-05-06 13:00:00,104.99,105.3,104.93,105.01,416706.0,104.0414,104.3486,103.9819,104.0612,416706.0
2025-05-06 13:30:00,105.0,105.1,104.75,104.78,267390.0,104.0513,104.1504,103.8036,103.8333,267390.0
2025-05-06 14:00:00,104.77,105.05,104.69,105.03,461453.0,103.8234,104.1008,103.7441,104.081,461453.0
2025-05-06 14:30:00,105.03,105.13,104.92,105.1,333322.0,104.081,104.1801,103.972,104.1504,333322.0
2025-05-06 15:00:00,105.11,105.14,104.9,105.09,470308.0,104.1603,104.19,103.9522,104.1405,470308.0
2025-05-06 15:30:00,105.1,105.35,104.69,104.71,1577989.0,104.1504,104.3981,103.7441,103.7639,1577989.0
2025-05-07 09:30:00,104.99,105.18,104.37,104.76,811704.0,104.0414,104.2297,103.427,103.8135,811704.0
2025-05-07 10:00:00,104.76,105.01,104.18,104.22,668578.0,103.8135,104.0612,103.2387,103.2783,668578.0
2025-05-07 10:30:00,104.22,104.38,104.07,104.19,569351.0,103.2783,103.4369,103.1297,103.2486,569351.0
2025-05-07 11:00:00,104.19,104.83,104.18,104.79,508997.0,103.2486,103.8828,103.2387,103.8432,508997.0
2025-05-07 11:30:00,104.76,105.06,104.69,104.99,500154.0,103.8135,104.1107,103.7441,104.0414,500154.0
2025-05-07 12:00:00,105.0,105.11,104.58,104.59,376763.0,104.0513,104.1603,103.6351,103.645,376763.0
2025-05-07 12:30:00,104.6,105.13,104.52,105.1,257907.0,103.6549,104.1801,103.5756,104.1504,257907.0
2025-05-07 13:00:00,105.1,105.29,104.93,104.93,461776.0,104.1504,104.3387,103.9819,103.9819,461776.0
2025-05-07 13:30:00,104.94,104.95,104.37,104.6,303561.0,103.9918,104.0017,103.427,103.6549,303561.0
2025-05-07 14:00:00,104.6,104.79,104.12,104.32,434622.0,103.6549,103.8432,103.1792,103.3774,434622.0
2025-05-07 14:30:00,104.32,104.78,104.08,104.67,395034.0,103.3774,103.8333,103.1396,103.7243,395034.0
2025-05-07 15:00:00,104.67,104.76,104.24,104.29,423593.0,103.7243,103.8135,103.2982,103.3477,423593.0
2025-05-07 15:30:00,104.28,104.8,104.23,104.57,1108472.0,103.3378,103.8531,103.2882,103.6252,1108472.0
2025-05-08 09:30:00,105.34,106.5,105.34,106.44,1044094.0,104.3882,105.5377,104.3882,105.4783,1044094.0
2025-05-08 10:00:00,106.43,106.64,105.45,106.06,840703.0,105.4684,105.6765,104.4972,105.1017,840703.0
2025-05-08 10:30:00,106.04,106.42,105.71,105.93,593685.0,105.0819,105.4585,104.7549,104.9729,593685.0
2025-05-08 11:00:00,105.92,106.6,105.86,106.42,550916.0,104.963,105.6368,104.9035,105.4585,550916.0
2025-05-08 11:30:00,106.43,107.19,106.27,106.71,654298.0,105.4684,106.2215,105.3098,105.7458,654298.0
2025-05-08 12:00:00,106.73,107.06,106.73,106.96,415812.0,105.7657,106.0927,105.7657,105.9936,415812.0
2025-05-08 12:30:00,106.94,107.39,106.88,106.99,444327.0,105.9738,106.4197,105.9143,106.0233,444327.0
2025-05-08 13:00:00,106.99,106.99,106.61,106.62,371816.0,106.0233,106.0233,105.6467,105.6567,371816.0
2025-05-08 13:30:00,106.62,106.88,106.53,106.65,495964.0,105.6567,105.9143,105.5675,105.6864,495964.0
2025-05-08 14:00:00,106.64,106.89,106.5,106.54,427473.0,105.6765,105.9242,105.5377,105.5774,427473.0
2025-05-08 14:30:00,106.53,106.67,106.4,106.44,461330.0,105.5675,105.7062,105.4386,105.4783,461330.0
2025-05-08 15:00:00,106.43,107.08,106.32,106.78,545979.0,105.4684,106.1125,105.3594,105.8152,545979.0
2025-05-08 15:30:00,106.79,106.89,106.03,106.13,1726136.0,105.8251,105.9242,105.072,105.1711,1726136.0
2025-05-09 09:30:00,107.14,107.43,106.85,107.16,643106.0,106.172,106.4593,105.8846,106.1918,643106.0
2025-05-09 10:00:00,107.15,107.35,106.38,106.55,604884.0,106.1819,106.3801,105.4188,105.5873,604884.0
2025-05-09 10:30:00,106.56,107.32,106.51,106.96,557245.0,105.5972,106.3503,105.5476,105.9936,557245.0
2025-05-09 11:00:00,106.96,107.57,106.94,107.28,573279.0,105.9936,106.5981,105.9738,106.3107,573279.0
2025-05-09 11:30:00,107.29,107.37,107.1,107.25,269480.0,106.3206,106.3999,106.1323,106.281,269480.0
2025-05-09 12:00:00,107.27,107.37,107.05,107.19,218675.0,106.3008,106.3999,106.0828,106.2215,218675.0
2025-05-09 12:30:00,107.2,107.22,107.03,107.09,241425.0,106.2314,106.2512,106.0629,106.1224,241425.0
2025-05-09 13:00:00,107.08,107.47,107.06,107.39,284147.0,106.1125,106.499,106.0927,106.4197,284147.0
2025-05-09 13:30:00,107.4,107.57,107.31,107.45,217187.0,106.4296,106.5981,106.3404,106.4792,217187.0
2025-05-09 14:00:00,107.44,107.5,107.29,107.37,275489.0,106.4692,106.5287,106.3206,106.3999,275489.0
2025-05-09 14:30:00,107.36,107.59,107.34,107.5,274230.0,106.39,106.6179,106.3701,106.5287,274230.0
2025-05-09 15:00:00,107.49,107.75,107.47,107.51,365131.0,106.5188,106.7764,106.499,106.5386,365131.0
2025-05-09 15:30:00,107.51,107.52,107.23,107.3,779964.0,106.5386,106.5485,106.2611,106.3305,779964.0
2025-05-12 09:30:00,110.29,110.44,108.97,109.03,1566563.0,109.2935,109.4421,107.9854,108.0449,1566563.0
2025-05-12 10:00:00,109.03,109.9,109.02,109.9,726623.0,108.0449,108.907,108.035,108.907,726623.0
2025-05-12 10:30:00,109.9,109.93,109.4,109.5,651086.0,108.907,108.9367,108.4115,108.5106,651086.0
2025-05-12 11:00:00,109.48,109.48,108.66,108.69,803141.0,108.4908,108.4908,107.6782,107.708,803141.0
2025-05-12 11:30:00,108.7,109.08,108.55,108.61,508080.0,107.7179,108.0944,107.5692,107.6287,508080.0
2025-05-12 12:00:00,108.62,108.72,108.32,108.54,433476.0,107.6386,107.7377,107.3413,107.5593,433476.0
2025-05-12 12:30:00,108.54,109.04,108.5,108.97,396163.0,107.5593,108.0548,107.5197,107.9854,396163.0
2025-05-12 13:00:00,108.97,109.16,108.92,109.0,359480.0,107.9854,108.1737,107.9359,108.0152,359480.0
2025-05-12 13:30:00,109.0,109.21,108.89,108.94,356982.0,108.0152,108.2233,107.9061,107.9557,356982.0
2025-05-12 14:00:00,108.94,109.01,108.6,108.73,491198.0,107.9557,108.0251,107.6188,107.7476,491198.0
2025-05-12 14:30:00,108.74,109.04,108.74,108.97,258452.0,107.7575,108.0548,107.7575,107.9854,258452.0
2025-05-12 15:00:00,108.96,109.27,108.92,109.2,366689.0,107.9755,108.2827,107.9359,108.2133,366689.0
2025-05-12 15:30:00,109.19,109.33,108.78,109.2,1192078.0,108.2034,108.3422,107.7971,108.2133,1192078.0
2025-05-13 09:30:00,109.32,109.62,109.02,109.33,918549.0,108.3323,108.6295,108.035,108.3422,918549.0
2025-05-13 10:00:00,109.34,109.91,109.3,109.72,586203.0,108.3521,108.9169,108.3124,108.7286,586203.0
2025-05-13 10:30:00,109.73,109.96,109.25,109.32,453607.0,108.7386,108.9665,108.2629,108.3323,453607.0
2025-05-13 11:00:00,109.32,109.77,109.25,109.7,646881.0,108.3323,108.7782,108.2629,108.7088,646881.0
2025-05-13 11:30:00,109.7,110.01,109.63,109.92,479942.0,108.7088,109.016,108.6395,108.9268,479942.0
2025-05-13 12:00:00,109.92,110.06,109.8,110.06,518580.0,108.9268,109.0656,108.8079,109.0656,518580.0
2025-05-13 12:30:00,110.05,110.18,109.99,110.14,401189.0,109.0557,109.1845,108.9962,109.1448,401189.0
2025-05-13 13:00:00,110.14,110.28,110.09,110.26,340670.0,109.1448,109.2836,109.0953,109.2638,340670.0
2025-05-13 13:30:00,110.26,110.51,110.09,110.15,348205.0,109.2638,109.5115,109.0953,109.1548,348205.0
2025-05-13 14:00:00,110.15,110.25,110.05,110.11,448211.0,109.1548,109.2539,109.0557,109.1151,448211.0
2025-05-13 14:30:00,110.1,110.34,109.98,110.31,417900.0,109.1052,109.343,108.9863,109.3133,417900.0
2025-05-13 15:00:00,110.31,110.31,110.11,110.22,582441.0,109.3133,109.3133,109.1151,109.2241,582441.0
2025-05-13 15:30:00,110.23,110.27,109.43,109.45,1654281.0,109.234,109.2737,108.4413,108.4611,1654281.0
2025-05-14 09:30:00,108.86,108.86,108.04,108.56,1377810.0,107.8764,107.8764,107.0638,107.5791,1377810.0
2025-05-14 10:00:00,108.55,108.7,108.32,108.46,604861.0,107.5692,107.7179,107.3413,107.48,604861.0
2025-05-14 10:30:00,108.46,108.52,107.93,108.23,563376.0,107.48,107.5395,106.9548,107.2521,563376.0
2025-05-14 11:00:00,108.24,108.51,108.01,108.51,314364.0,107.262,107.5296,107.0341,107.5296,314364.0
2025-05-14 11:30:00,108.5,108.73,108.39,108.57,509573.0,107.5197,107.7476,107.4107,107.589,509573.0
2025-05-14 12:00:00,108.57,108.69,108.37,108.47,220205.0,107.589,107.708,107.3908,107.4899,220205.0
2025-05-14 12:30:00,108.48,108.57,108.28,108.33,269172.0,107.4998,107.589,107.3017,107.3512,269172.0
2025-05-14 13:00:00,108.32,108.49,108.2,108.35,281204.0,107.3413,107.5098,107.2224,107.371,281204.0
2025-05-14 13:30:00,108.35,108.4,108.2,108.25,241913.0,107.371,107.4206,107.2224,107.2719,241913.0
2025-05-14 14:00:00,108.26,108.44,108.05,108.11,370259.0,107.2818,107.4602,107.0737,107.1332,370259.0
2025-05-14 14:30:00,108.12,108.46,108.12,108.4,414672.0,107.1431,107.48,107.1431,107.4206,414672.0
2025-05-14 15:00:00,108.41,108.48,108.3,108.39,439865.0,107.4305,107.4998,107.3215,107.4107,439865.0
2025-05-14 15:30:00,108.39,108.79,108.39,108.5,1829626.0,107.4107,107.807,107.4107,107.5197,1829626.0
2025-05-15 09:30:00,106.49,107.31,105.97,107.15,1375627.0,106.49,107.31,105.97,107.15,1375627.0
2025-05-15 10:00:00,107.16,107.4,106.96,107.14,605365.0,107.16,107.4,106.96,107.14,605365.0
2025-05-15 10:30:00,107.14,107.59,107.13,107.31,554005.0,107.14,107.59,107.13,107.31,554005.0
2025-05-15 11:00:00,107.3,107.68,107.19,107.54,405999.0,107.3,107.68,107.19,107.54,405999.0
2025-05-15 11:30:00,107.54,107.81,107.43,107.78,368017.0,107.54,107.81,107.43,107.78,368017.0
2025-05-15 12:00:00,107.78,107.99,107.75,107.98,350678.0,107.78,107.99,107.75,107.98,350678.0
2025-05-15 12:30:00,107.97,107.99,107.8,107.9,291256.0,107.97,107.99,107.8,107.9,291256.0
2025-05-15 13:00:00,107.89,108.04,107.79,107.98,427488.0,107.89,108.04,107.79,107.98,427488.0
2025-05-15 13:30:00,107.98,108.0,107.76,107.82,413243.0,107.98,108.0,107.76,107.82,413243.0
2025-05-15 14:00:00,107.81,108.04,107.75,107.97,400832.0,107.81,108.04,107.75,107.97,400832.0
2025-05-15 14:30:00,107.96,108.21,107.94,108.12,472434.0,107.96,108.21,107.94,108.12,472434.0
2025-05-15 15:00:00,108.13,108.47,108.05,108.41,554321.0,108.13,108.47,108.05,108.41,554321.0
2025-05-15 15:30:00,108.4,108.65,108.19,108.6,1204706.0,108.4,108.65,108.19,108.6,1204706.0
2025-05-16 09:30:00,108.65,108.89,107.76,107.84,1889821.0,108.65,108.89,107.76,107.84,1889821.0
2025-05-16 10:00:00,107.82,107.94,107.56,107.62,701146.0,107.82,107.94,107.56,107.62,701146.0
2025-05-16 10:30:00,107.62,107.79,107.45,107.63,554603.0,107.62,107.79,107.45,107.63,554603.0
2025-05-16 11:00:00,107.64,107.77,107.52,107.53,420135.0,107.64,107.77,107.52,107.53,420135.0
2025-05-16 11:30:00,107.53,107.64,107.46,107.62,329506.0,107.53,107.64,107.46,107.62,329506.0
2025-05-16 12:00:00,107.62,108.15,107.57,108.05,674310.0,107.62,108.15,107.57,108.05,674310.0
2025-05-16 12:30:00,108.04,108.22,108.01,108.08,308207.0,108.04,108.22,108.01,108.08,308207.0
2025-05-16 13:00:00,108.08,108.36,108.04,108.2,371968.0,108.08,108.36,108.04,108.2,371968.0
2025-05-16 13:30:00,108.21,108.25,108.09,108.12,276764.0,108.21,108.25,108.09,108.12,276764.0
2025-05-16 14:00:00,108.12,108.27,107.89,108.05,459787.0,108.12,108.27,107.89,108.05,459787.0
2025-05-16 14:30:00,108.05,108.13,107.98,108.04,353535.0,108.05,108.13,107.98,108.04,353535.0
2025-05-16 15:00:00,108.04,108.24,108.02,108.1,385455.0,108.04,108.24,108.02,108.1,385455.0
2025-05-16 15:30:00,108.1,108.26,108.02,108.17,1083131.0,108.1,108.26,108.02,108.17,1083131.0
2025-05-19 09:30:00,107.57,107.57,105.72,106.26,1226536.0,107.57,107.57,105.72,106.26,1226536.0
2025-05-19 10:00:00,106.26,106.58,106.08,106.51,795620.0,106.26,106.58,106.08,106.51,795620.0
2025-05-19 10:30:00,106.51,106.69,106.29,106.42,684731.0,106.51,106.69,106.29,106.42,684731.0
2025-05-19 11:00:00,106.43,106.69,106.27,106.32,525368.0,106.43,106.69,106.27,106.32,525368.0
2025-05-19 11:30:00,106.3,106.72,106.29,106.7,355974.0,106.3,106.72,106.29,106.7,355974.0
2025-05-19 12:00:00,106.7,106.71,106.24,106.24,988913.0,106.7,106.71,106.24,106.24,988913.0
2025-05-19 12:30:00,106.25,106.44,106.1,106.28,628452.0,106.25,106.44,106.1,106.28,628452.0
2025-05-19 13:00:00,106.27,106.55,106.2,106.47,499866.0,106.27,106.55,106.2,106.47,499866.0
2025-05-19 13:30:00,106.47,106.5,106.12,106.23,532993.0,106.47,106.5,106.12,106.23,532993.0
2025-05-19 14:00:00,106.23,106.39,106.18,106.31,382066.0,106.23,106.39,106.18,106.31,382066.0
2025-05-19 14:30:00,106.31,106.39,106.17,106.26,424869.0,106.31,106.39,106.17,106.26,424869.0
2025-05-19 15:00:00,106.26,106.43,106.2,106.29,578777.0,106.26,106.43,106.2,106.29,578777.0
2025-05-19 15:30:00,106.29,106.58,106.28,106.45,2235695.0,106.29,106.58,106.28,106.45,2235695.0
2025-05-20 09:30:00,106.39,106.72,105.93,106.28,663858.0,106.39,106.72,105.93,106.28,663858.0
2025-05-20 10:00:00,106.29,106.31,105.84,106.09,471761.0,106.29,106.31,105.84,106.09,471761.0
2025-05-20 10:30:00,106.09,106.15,105.97,106.0,291022.0,106.09,106.15,105.97,106.0,291022.0
2025-05-20 11:00:00,106.0,106.14,105.85,105.93,446186.0,106.0,106.14,105.85,105.93,446186.0
2025-05-20 11:30:00,105.93,105.94,105.44,105.63,869008.0,105.93,105.94,105.44,105.63,869008.0
2025-05-20 12:00:00,105.63,105.65,105.2,105.51,603167.0,105.63,105.65,105.2,105.51,603167.0
2025-05-20 12:30:00,105.51,105.72,105.42,105.72,354908.0,105.51,105.72,105.42,105.72,354908.0
2025-05-20 13:00:00,105.72,105.79,105.46,105.54,493483.0,105.72,105.79,105.46,105.54,493483.0
2025-05-20 13:30:00,105.55,105.64,105.38,105.4,316543.0,105.55,105.64,105.38,105.4,316543.0
2025-05-20 14:00:00,105.39,105.41,104.91,104.95,565607.0,105.39,105.41,104.91,104.95,565607.0
2025-05-20 14:30:00,104.95,105.16,104.89,105.09,453137.0,104.95,105.16,104.89,105.09,453137.0
2025-05-20 15:00:00,105.09,105.16,104.93,105.02,476576.0,105.09,105.16,104.93,105.02,476576.0
2025-05-20 15:30:00,105.01,105.14,104.77,104.96,1649114.0,105.01,105.14,104.77,104.96,1649114.0
2025-05-21 09:30:00,104.53,104.7,104.08,104.38,864983.0,104.53,104.7,104.08,104.38,864983.0
2025-05-21 10:00:00,104.38,104.63,103.99,104.56,652020.0,104.38,104.63,103.99,104.56,652020.0
2025-05-21 10:30:00,104.54,104.63,104.26,104.29,528156.0,104.54,104.63,104.26,104.29,528156.0
2025-05-21 11:00:00,104.28,104.56,104.11,104.45,482292.0,104.28,104.56,104.11,104.45,482292.0
2025-05-21 11:30:00,104.47,104.65,104.29,104.34,410829.0,104.47,104.65,104.29,104.34,410829.0
2025-05-21 12:00:00,104.34,104.59,104.3,104.51,387006.0,104.34,104.59,104.3,104.51,387006.0
2025-05-21 12:30:00,104.51,104.84,104.51,104.75,344334.0,104.51,104.84,104.51,104.75,344334.0
2025-05-21 13:00:00,104.74,104.91,104.37,104.48,474487.0,104.74,104.91,104.37,104.48,474487.0
2025-05-21 13:30:00,104.48,104.97,104.39,104.58,381730.0,104.48,104.97,104.39,104.58,381730.0
2025-05-21 14:00:00,104.57,104.63,104.26,104.4,341076.0,104.57,104.63,104.26,104.4,341076.0
2025-05-21 14:30:00,104.39,104.52,104.31,104.31,317134.0,104.39,104.52,104.31,104.31,317134.0
2025-05-21 15:00:00,104.32,104.45,104.17,104.22,401873.0,104.32,104.45,104.17,104.22,401873.0
2025-05-21 15:30:00,104.21,104.32,103.65,103.67,1677671.0,104.21,104.32,103.65,103.67,1677671.0
2025-05-22 09:30:00,103.06,103.21,102.1,102.12,987408.0,103.06,103.21,102.1,102.12,987408.0
2025-05-22 10:00:00,102.11,102.55,101.89,102.26,726525.0,102.11,102.55,101.89,102.26,726525.0
2025-05-22 10:30:00,102.27,102.31,102.01,102.2,547945.0,102.27,102.31,102.01,102.2,547945.0
2025-05-22 11:00:00,102.2,102.43,102.15,102.22,529890.0,102.2,102.43,102.15,102.22,529890.0
2025-05-22 11:30:00,102.23,102.48,102.21,102.45,501679.0,102.23,102.48,102.21,102.45,501679.0
2025-05-22 12:00:00,102.46,102.84,102.42,102.8,537999.0,102.46,102.84,102.42,102.8,537999.0
2025-05-22 12:30:00,102.8,102.93,102.66,102.69,360443.0,102.8,102.93,102.66,102.69,360443.0
2025-05-22 13:00:00,102.69,103.02,102.6,102.92,364486.0,102.69,103.02,102.6,102.92,364486.0
2025-05-22 13:30:00,102.92,103.27,102.85,103.17,396881.0,102.92,103.27,102.85,103.17,396881.0
2025-05-22 14:00:00,103.17,103.37,103.06,103.27,477087.0,103.17,103.37,103.06,103.27,477087.0
2025-05-22 14:30:00,103.27,103.35,103.09,103.3,369836.0,103.27,103.35,103.09,103.3,369836.0
2025-05-22 15:00:00,103.31,103.47,103.21,103.44,393354.0,103.31,103.47,103.21,103.44,393354.0
2025-05-22 15:30:00,103.44,103.46,102.92,102.98,1209383.0,103.44,103.46,102.92,102.98,1209383.0
2025-05-23 09:30:00,102.59,102.73,102.27,102.48,1025219.0,102.59,102.73,102.27,102.48,1025219.0
2025-05-23 10:00:00,102.48,102.75,102.22,102.54,849857.0,102.48,102.75,102.22,102.54,849857.0
2025-05-23 10:30:00,102.54,102.65,102.07,102.14,576274.0,102.54,102.65,102.07,102.14,576274.0
2025-05-23 11:00:00,102.14,102.56,102.1,102.54,366386.0,102.14,102.56,102.1,102.54,366386.0
2025-05-23 11:30:00,102.54,102.87,102.51,102.53,312724.0,102.54,102.87,102.51,102.53,312724.0
2025-05-23 12:00:00,102.54,102.69,102.41,102.57,278227.0,102.54,102.69,102.41,102.57,278227.0
2025-05-23 12:30:00,102.58,102.9,102.46,102.67,421262.0,102.58,102.9,102.46,102.67,421262.0
2025-05-23 13:00:00,102.67,103.03,102.65,102.99,287995.0,102.67,103.03,102.65,102.99,287995.0
2025-05-23 13:30:00,102.98,103.22,102.92,103.06,299910.0,102.98,103.22,102.92,103.06,299910.0
2025-05-23 14:00:00,103.05,103.28,103.04,103.2,309692.0,103.05,103.28,103.04,103.2,309692.0
2025-05-23 14:30:00,103.22,103.47,103.21,103.3,276673.0,103.22,103.47,103.21,103.3,276673.0
2025-05-23 15:00:00,103.31,103.41,103.07,103.12,365254.0,103.31,103.41,103.07,103.12,365254.0
2025-05-23 15:30:00,103.11,103.32,102.84,103.07,875548.0,103.11,103.32,102.84,103.07,875548.0
2025-05-27 09:30:00,103.49,103.86,102.95,103.41,951498.0,103.49,103.86,102.95,103.41,951498.0
2025-05-27 10:00:00,103.4,103.58,103.05,103.2,712206.0,103.4,103.58,103.05,103.2,712206.0
2025-05-27 10:30:00,103.2,103.25,102.97,103.15,717065.0,103.2,103.25,102.97,103.15,717065.0
2025-05-27 11:00:00,103.16,103.56,103.16,103.5,584376.0,103.16,103.56,103.16,103.5,584376.0
2025-05-27 11:30:00,103.49,103.64,103.36,103.37,368384.0,103.49,103.64,103.36,103.37,368384.0
2025-05-27 12:00:00,103.37,103.64,103.33,103.52,423407.0,103.37,103.64,103.33,103.52,423407.0
2025-05-27 12:30:00,103.51,103.65,103.34,103.4,330836.0,103.51,103.65,103.34,103.4,330836.0
2025-05-27 13:00:00,103.41,103.44,103.25,103.27,366992.0,103.41,103.44,103.25,103.27,366992.0
2025-05-27 13:30:00,103.27,103.36,103.13,103.33,645071.0,103.27,103.36,103.13,103.33,645071.0
2025-05-27 14:00:00,103.33,103.59,103.28,103.47,360253.0,103.33,103.59,103.28,103.47,360253.0
2025-05-27 14:30:00,103.47,103.55,103.44,103.48,251014.0,103.47,103.55,103.44,103.48,251014.0
2025-05-27 15:00:00,103.47,103.63,103.42,103.49,442848.0,103.47,103.63,103.42,103.49,442848.0
2025-05-27 15:30:00,103.5,103.63,103.37,103.52,939578.0,103.5,103.63,103.37,103.52,939578.0
2025-05-28 09:30:00,104.29,104.43,102.77,102.99,1527165.0,104.29,104.43,102.77,102.99,1527165.0
2025-05-28 10:00:00,103.01,103.07,102.68,102.84,764285.0,103.01,103.07,102.68,102.84,764285.0
2025-05-28 10:30:00,102.84,102.85,102.34,102.54,646049.0,102.84,102.85,102.34,102.54,646049.0
2025-05-28 11:00:00,102.53,102.7,102.14,102.14,723190.0,102.53,102.7,102.14,102.14,723190.0
2025-05-28 11:30:00,102.13,102.43,101.97,102.17,798730.0,102.13,102.43,101.97,102.17,798730.0
2025-05-28 12:00:00,102.18,102.54,102.14,102.53,424315.0,102.18,102.54,102.14,102.53,424315.0
2025-05-28 12:30:00,102.53,102.78,102.52,102.75,374964.0,102.53,102.78,102.52,102.75,374964.0
2025-05-28 13:00:00,102.76,102.96,102.73,102.76,292515.0,102.76,102.96,102.73,102.76,292515.0
2025-05-28 13:30:00,102.76,102.78,102.58,102.78,282050.0,102.76,102.78,102.58,102.78,282050.0
2025-05-28 14:00:00,102.78,102.87,102.53,102.64,405043.0,102.78,102.87,102.53,102.64,405043.0
2025-05-28 14:30:00,102.63,102.79,102.4,102.74,563612.0,102.63,102.79,102.4,102.74,563612.0
2025-05-28 15:00:00,102.73,102.77,102.36,102.39,465394.0,102.73,102.77,102.36,102.39,465394.0
2025-05-28 15:30:00,102.38,102.41,101.79,102.12,1448188.0,102.38,102.41,101.79,102.12,1448188.0
2025-05-29 09:30:00,102.28,102.62,102.06,102.31,1017852.0,102.28,102.62,102.06,102.31,1017852.0
2025-05-29 10:00:00,102.32,102.41,101.82,102.02,808785.0,102.32,102.41,101.82,102.02,808785.0
2025-05-29 10:30:00,102.02,102.31,101.88,102.26,365676.0,102.02,102.31,101.88,102.26,365676.0
2025-05-29 11:00:00,102.27,102.42,102.09,102.37,450742.0,102.27,102.42,102.09,102.37,450742.0
2025-05-29 11:30:00,102.36,102.38,101.77,101.9,441658.0,102.36,102.38,101.77,101.9,441658.0
2025-05-29 12:00:00,101.9,102.16,101.75,102.03,472005.0,101.9,102.16,101.75,102.03,472005.0
2025-05-29 12:30:00,102.03,102.14,101.89,102.11,483367.0,102.03,102.14,101.89,102.11,483367.0
2025-05-29 13:00:00,102.11,102.37,102.1,102.21,337732.0,102.11,102.37,102.1,102.21,337732.0
2025-05-29 13:30:00,102.21,102.55,102.2,102.4,332262.0,102.21,102.55,102.2,102.4,332262.0
2025-05-29 14:00:00,102.39,102.62,102.39,102.53,327763.0,102.39,102.62,102.39,102.53,327763.0
2025-05-29 14:30:00,102.53,102.66,102.52,102.55,382232.0,102.53,102.66,102.52,102.55,382232.0
2025-05-29 15:00:00,102.56,102.7,102.52,102.56,484711.0,102.56,102.7,102.52,102.56,484711.0
2025-05-29 15:30:00,102.56,102.85,102.52,102.73,1271595.0,102.56,102.85,102.52,102.73,1271595.0
2025-05-30 09:30:00,102.16,102.34,101.65,102.14,853758.0,102.16,102.34,101.65,102.14,853758.0
2025-05-30 10:00:00,102.13,102.26,101.91,102.07,469696.0,102.13,102.26,101.91,102.07,469696.0
2025-05-30 10:30:00,102.07,102.28,101.9,101.91,502835.0,102.07,102.28,101.9,101.91,502835.0
2025-05-30 11:00:00,101.92,102.06,101.85,101.95,414204.0,101.92,102.06,101.85,101.95,414204.0
2025-05-30 11:30:00,101.95,102.01,101.4,101.43,625339.0,101.95,102.01,101.4,101.43,625339.0
2025-05-30 12:00:00,101.43,101.59,101.2,101.26,732358.0,101.43,101.59,101.2,101.26,732358.0
2025-05-30 12:30:00,101.26,101.69,101.18,101.42,545197.0,101.26,101.69,101.18,101.42,545197.0
2025-05-30 13:00:00,101.41,101.72,101.37,101.69,474312.0,101.41,101.72,101.37,101.69,474312.0
2025-05-30 13:30:00,101.7,101.84,101.52,101.55,328054.0,101.7,101.84,101.52,101.55,328054.0
2025-05-30 14:00:00,101.55,101.9,101.53,101.75,455882.0,101.55,101.9,101.53,101.75,455882.0
2025-05-30 14:30:00,101.77,101.91,101.67,101.83,598664.0,101.77,101.91,101.67,101.83,598664.0
2025-05-30 15:00:00,101.83,102.05,101.82,102.02,679186.0,101.83,102.05,101.82,102.02,679186.0
2025-05-30 15:30:00,102.02,102.39,101.82,102.15,3816104.0,102.02,102.39,101.82,102.15,3816104.0
2025-06-02 09:30:00,103.75,103.85,102.58,103.02,1771332.0,103.75,103.85,102.58,103.02,1771332.0
2025-06-02 10:00:00,103.01,103.16,102.67,103.01,802336.0,103.01,103.16,102.67,103.01,802336.0
2025-06-02 10:30:00,103.01,103.42,102.88,103.12,835975.0,103.01,103.42,102.88,103.12,835975.0
2025-06-02 11:00:00,103.12,103.18,102.77,102.78,711663.0,103.12,103.18,102.77,102.78,711663.0
2025-06-02 11:30:00,102.78,102.87,102.54,102.83,646456.0,102.78,102.87,102.54,102.83,646456.0
2025-06-02 12:00:00,102.83,102.98,102.71,102.97,394320.0,102.83,102.98,102.71,102.97,394320.0
2025-06-02 12:30:00,102.98,103.06,102.84,102.91,382753.0,102.98,103.06,102.84,102.91,382753.0
2025-06-02 13:00:00,102.92,102.96,102.5,102.56,631057.0,102.92,102.96,102.5,102.56,631057.0
2025-06-02 13:30:00,102.56,102.76,102.55,102.69,324865.0,102.56,102.76,102.55,102.69,324865.0
2025-06-02 14:00:00,102.68,102.76,102.22,102.66,969001.0,102.68,102.76,102.22,102.66,969001.0
2025-06-02 14:30:00,102.65,102.89,102.63,102.84,547956.0,102.65,102.89,102.63,102.84,547956.0
2025-06-02 15:00:00,102.84,103.19,102.78,103.04,757063.0,102.84,103.19,102.78,103.04,757063.0
2025-06-02 15:30:00,103.05,103.09,102.85,103.06,1293180.0,103.05,103.09,102.85,103.06,1293180.0
2025-06-03 09:30:00,102.9,103.52,102.21,103.25,1310830.0,102.9,103.52,102.21,103.25,1310830.0
2025-06-03 10:00:00,103.3,103.82,103.16,103.82,1272286.0,103.3,103.82,103.16,103.82,1272286.0
2025-06-03 10:30:00,103.81,104.11,103.78,103.9,752968.0,103.81,104.11,103.78,103.9,752968.0
2025-06-03 11:00:00,103.91,104.36,103.88,104.36,602419.0,103.91,104.36,103.88,104.36,602419.0
2025-06-03 11:30:00,104.36,104.66,104.33,104.53,631828.0,104.36,104.66,104.33,104.53,631828.0
2025-06-03 12:00:00,104.52,104.56,104.23,104.25,563998.0,104.52,104.56,104.23,104.25,563998.0
2025-06-03 12:30:00,104.26,104.31,104.08,104.26,581462.0,104.26,104.31,104.08,104.26,581462.0
2025-06-03 13:00:00,104.27,104.35,103.99,104.07,512023.0,104.27,104.35,103.99,104.07,512023.0
2025-06-03 13:30:00,104.07,104.13,103.79,103.95,564580.0,104.07,104.13,103.79,103.95,564580.0
2025-06-03 14:00:00,103.95,104.09,103.84,103.97,833857.0,103.95,104.09,103.84,103.97,833857.0
2025-06-03 14:30:00,103.97,104.14,103.93,104.05,459356.0,103.97,104.14,103.93,104.05,459356.0
2025-06-03 15:00:00,104.05,104.08,103.86,103.88,570346.0,104.05,104.08,103.86,103.88,570346.0
2025-06-03 15:30:00,103.89,104.12,103.75,103.83,2216932.0,103.89,104.12,103.75,103.83,2216932.0
2025-06-04 09:30:00,103.92,104.53,103.63,104.44,776774.0,103.92,104.53,103.63,104.44,776774.0
2025-06-04 10:00:00,104.43,104.92,104.28,104.64,634757.0,104.43,104.92,104.28,104.64,634757.0
2025-06-04 10:30:00,104.64,104.64,103.79,103.84,641905.0,104.64,104.64,103.79,103.84,641905.0
2025-06-04 11:00:00,103.84,104.0,102.69,102.92,1454842.0,103.84,104.0,102.69,102.92,1454842.0
2025-06-04 11:30:00,102.93,103.02,102.42,102.57,882722.0,102.93,103.02,102.42,102.57,882722.0
2025-06-04 12:00:00,102.56,102.7,102.31,102.48,611996.0,102.56,102.7,102.31,102.48,611996.0
2025-06-04 12:30:00,102.5,102.68,102.42,102.56,445660.0,102.5,102.68,102.42,102.56,445660.0
2025-06-04 13:00:00,102.56,102.73,102.39,102.53,635932.0,102.56,102.73,102.39,102.53,635932.0
2025-06-04 13:30:00,102.53,102.65,102.42,102.47,319761.0,102.53,102.65,102.42,102.47,319761.0
2025-06-04 14:00:00,102.45,102.61,102.43,102.55,426638.0,102.45,102.61,102.43,102.55,426638.0
2025-06-04 14:30:00,102.56,102.61,102.37,102.45,493177.0,102.56,102.61,102.37,102.45,493177.0
2025-06-04 15:00:00,102.45,102.62,102.42,102.6,466178.0,102.45,102.62,102.42,102.6,466178.0
2025-06-04 15:30:00,102.6,102.6,102.3,102.31,1602454.0,102.6,102.6,102.3,102.31,1602454.0
2025-06-05 09:30:00,102.98,103.05,102.06,102.2,1234292.0,102.98,103.05,102.06,102.2,1234292.0
2025-06-05 10:00:00,102.2,102.25,101.82,102.07,858745.0,102.2,102.25,101.82,102.07,858745.0
2025-06-05 10:30:00,102.06,102.58,101.91,102.19,777013.0,102.06,102.58,101.91,102.19,777013.0
2025-06-05 11:00:00,102.2,102.36,102.09,102.29,444308.0,102.2,102.36,102.09,102.29,444308.0
2025-06-05 11:30:00,102.28,102.29,102.13,102.27,453596.0,102.28,102.29,102.13,102.27,453596.0
2025-06-05 12:00:00,102.27,102.5,102.16,102.23,449055.0,102.27,102.5,102.16,102.23,449055.0
2025-06-05 12:30:00,102.23,102.25,102.05,102.18,458354.0,102.23,102.25,102.05,102.18,458354.0
2025-06-05 13:00:00,102.18,102.3,102.06,102.29,374586.0,102.18,102.3,102.06,102.29,374586.0
2025-06-05 13:30:00,102.31,102.42,102.25,102.29,473913.0,102.31,102.42,102.25,102.29,473913.0
2025-06-05 14:00:00,102.29,102.3,101.77,101.88,550909.0,102.29,102.3,101.77,101.88,550909.0
2025-06-05 14:30:00,101.89,102.14,101.87,102.06,518746.0,101.89,102.14,101.87,102.06,518746.0
2025-06-05 15:00:00,102.06,102.16,101.8,101.87,591943.0,102.06,102.16,101.8,101.87,591943.0
2025-06-05 15:30:00,101.88,102.17,101.73,101.88,1517012.0,101.88,102.17,101.73,101.88,1517012.0
2025-06-06 09:30:00,102.76,103.85,102.67,103.64,1825042.0,102.76,103.85,102.67,103.64,1825042.0
2025-06-06 10:00:00,103.63,103.96,103.34,103.91,1017268.0,103.63,103.96,103.34,103.91,1017268.0
2025-06-06 10:30:00,103.92,104.34,103.81,104.13,1188357.0,103.92,104.34,103.81,104.13,1188357.0
2025-06-06 11:00:00,104.13,104.48,104.02,104.12,657222.0,104.13,104.48,104.02,104.12,657222.0
2025-06-06 11:30:00,104.11,104.5,104.06,104.34,557888.0,104.11,104.5,104.06,104.34,557888.0
2025-06-06 12:00:00,104.34,104.43,104.24,104.33,505208.0,104.34,104.43,104.24,104.33,505208.0
2025-06-06 12:30:00,104.34,104.46,104.11,104.14,485449.0,104.34,104.46,104.11,104.14,485449.0
2025-06-06 13:00:00,104.14,104.15,103.91,103.99,324756.0,104.14,104.15,103.91,103.99,324756.0
2025-06-06 13:30:00,103.98,104.08,103.89,103.99,274265.0,103.98,104.08,103.89,103.99,274265.0
2025-06-06 14:00:00,103.98,104.27,103.98,104.19,362591.0,103.98,104.27,103.98,104.19,362591.0
2025-06-06 14:30:00,104.18,104.32,104.17,104.27,355618.0,104.18,104.32,104.17,104.27,355618.0
2025-06-06 15:00:00,104.26,104.42,104.24,104.25,543076.0,104.26,104.42,104.24,104.25,543076.0
2025-06-06 15:30:00,104.25,104.4,104.14,104.25,1605338.0,104.25,104.4,104.14,104.25,1605338.0
2025-06-09 09:30:00,104.33,105.02,103.83,104.77,1287967.0,104.33,105.02,103.83,104.77,1287967.0
2025-06-09 10:00:00,104.75,105.15,104.7,104.91,1274745.0,104.75,105.15,104.7,104.91,1274745.0
2025-06-09 10:30:00,104.9,105.21,104.73,104.91,921958.0,104.9,105.21,104.73,104.91,921958.0
2025-06-09 11:00:00,104.91,105.27,104.86,104.95,740300.0,104.91,105.27,104.86,104.95,740300.0
2025-06-09 11:30:00,104.95,105.23,104.95,105.19,424861.0,104.95,105.23,104.95,105.19,424861.0
2025-06-09 12:00:00,105.18,105.41,105.09,105.4,441990.0,105.18,105.41,105.09,105.4,441990.0
2025-06-09 12:30:00,105.4,105.68,105.34,105.64,470227.0,105.4,105.68,105.34,105.64,470227.0
2025-06-09 13:00:00,105.65,105.82,105.56,105.79,440544.0,105.65,105.82,105.56,105.79,440544.0
2025-06-09 13:30:00,105.8,105.85,105.66,105.71,432463.0,105.8,105.85,105.66,105.71,432463.0
2025-06-09 14:00:00,105.71,105.81,105.64,105.68,431040.0,105.71,105.81,105.64,105.68,431040.0
2025-06-09 14:30:00,105.69,105.73,105.51,105.55,534004.0,105.69,105.73,105.51,105.55,534004.0
2025-06-09 15:00:00,105.55,105.57,105.4,105.41,681456.0,105.55,105.57,105.4,105.41,681456.0
2025-06-09 15:30:00,105.41,105.45,104.94,104.96,1531207.0,105.41,105.45,104.94,104.96,1531207.0
2025-06-10 09:30:00,106.08,106.54,105.92,106.4,1641438.0,106.08,106.54,105.92,106.4,1641438.0
2025-06-10 10:00:00,106.39,106.81,106.32,106.77,734781.0,106.39,106.81,106.32,106.77,734781.0
2025-06-10 10:30:00,106.78,107.16,106.78,107.03,749526.0,106.78,107.16,106.78,107.03,749526.0
2025-06-10 11:00:00,107.02,107.54,106.96,107.51,797956.0,107.02,107.54,106.96,107.51,797956.0
2025-06-10 11:30:00,107.5,107.65,107.25,107.37,848493.0,107.5,107.65,107.25,107.37,848493.0
2025-06-10 12:00:00,107.35,107.45,107.16,107.41,323440.0,107.35,107.45,107.16,107.41,323440.0
2025-06-10 12:30:00,107.42,107.61,107.4,107.53,327563.0,107.42,107.61,107.4,107.53,327563.0
2025-06-10 13:00:00,107.52,107.54,107.24,107.45,380705.0,107.52,107.54,107.24,107.45,380705.0
2025-06-10 13:30:00,107.45,107.64,107.34,107.45,379684.0,107.45,107.64,107.34,107.45,379684.0
2025-06-10 14:00:00,107.45,107.47,107.1,107.16,544069.0,107.45,107.47,107.1,107.16,544069.0
2025-06-10 14:30:00,107.15,107.18,106.94,107.16,469790.0,107.15,107.18,106.94,107.16,469790.0
2025-06-10 15:00:00,107.18,107.4,107.15,107.25,653242.0,107.18,107.4,107.15,107.25,653242.0
2025-06-10 15:30:00,107.26,107.45,107.06,107.28,2228985.0,107.26,107.45,107.06,107.28,2228985.0
2025-06-11 09:30:00,107.76,107.88,106.48,107.22,1548186.0,107.76,107.88,106.48,107.22,1548186.0
2025-06-11 10:00:00,107.22,107.23,106.67,106.86,1085014.0,107.22,107.23,106.67,106.86,1085014.0
2025-06-11 10:30:00,106.86,106.98,106.62,106.7,653268.0,106.86,106.98,106.62,106.7,653268.0
2025-06-11 11:00:00,106.69,106.87,106.46,106.84,785818.0,106.69,106.87,106.46,106.84,785818.0
2025-06-11 11:30:00,106.84,107.0,106.73,106.91,488170.0,106.84,107.0,106.73,106.91,488170.0
2025-06-11 12:00:00,106.91,107.0,106.72,106.94,391215.0,106.91,107.0,106.72,106.94,391215.0
2025-06-11 12:30:00,106.95,107.03,106.77,107.01,346999.0,106.95,107.03,106.77,107.01,346999.0
2025-06-11 13:00:00,107.0,107.32,106.96,107.24,578320.0,107.0,107.32,106.96,107.24,578320.0
2025-06-11 13:30:00,107.25,107.55,107.16,107.44,495643.0,107.25,107.55,107.16,107.44,495643.0
2025-06-11 14:00:00,107.44,108.18,107.23,108.16,1026466.0,107.44,108.18,107.23,108.16,1026466.0
2025-06-11 14:30:00,108.17,108.63,107.79,108.24,1326786.0,108.17,108.63,107.79,108.24,1326786.0
2025-06-11 15:00:00,108.24,108.71,108.23,108.68,1237608.0,108.24,108.71,108.23,108.68,1237608.0
2025-06-11 15:30:00,108.68,109.39,108.54,109.33,3902660.0,108.68,109.39,108.54,109.33,3902660.0
2025-06-12 09:30:00,108.92,109.3,108.22,109.18,1096297.0,108.92,109.3,108.22,109.18,1096297.0
2025-06-12 10:00:00,109.19,109.63,109.15,109.34,1104369.0,109.19,109.63,109.15,109.34,1104369.0
2025-06-12 10:30:00,109.35,109.68,109.34,109.54,605510.0,109.35,109.68,109.34,109.54,605510.0
2025-06-12 11:00:00,109.55,109.86,109.43,109.79,638781.0,109.55,109.86,109.43,109.79,638781.0
2025-06-12 11:30:00,109.79,110.09,109.67,110.06,708846.0,109.79,110.09,109.67,110.06,708846.0
2025-06-12 12:00:00,110.06,110.19,109.78,109.92,655461.0,110.06,110.19,109.78,109.92,655461.0
2025-06-12 12:30:00,109.9,109.98,109.37,109.62,986356.0,109.9,109.98,109.37,109.62,986356.0
2025-06-12 13:00:00,109.62,109.82,109.61,109.72,427992.0,109.62,109.82,109.61,109.72,427992.0
2025-06-12 13:30:00,109.73,109.83,109.57,109.79,450988.0,109.73,109.83,109.57,109.79,450988.0
2025-06-12 14:00:00,109.79,109.87,109.6,109.68,445919.0,109.79,109.87,109.6,109.68,445919.0
2025-06-12 14:30:00,109.68,109.84,109.59,109.75,392000.0,109.68,109.84,109.59,109.75,392000.0
2025-06-12 15:00:00,109.75,109.75,109.57,109.61,480841.0,109.75,109.75,109.57,109.61,480841.0
2025-06-12 15:30:00,109.61,109.75,109.36,109.74,1543622.0,109.61,109.75,109.36,109.74,1543622.0
2025-06-13 09:30:00,112.35,112.53,110.75,110.83,3633445.0,112.35,112.53,110.75,110.83,3633445.0
2025-06-13 10:00:00,110.86,111.94,110.86,111.91,1781048.0,110.86,111.94,110.86,111.91,1781048.0
2025-06-13 10:30:00,111.92,111.97,110.68,111.03,1896503.0,111.92,111.97,110.68,111.03,1896503.0
2025-06-13 11:00:00,111.04,111.58,110.81,111.46,1205262.0,111.04,111.58,110.81,111.46,1205262.0
2025-06-13 11:30:00,111.46,111.66,111.33,111.45,920149.0,111.46,111.66,111.33,111.45,920149.0
2025-06-13 12:00:00,111.45,111.46,111.03,111.07,748586.0,111.45,111.46,111.03,111.07,748586.0
2025-06-13 12:30:00,111.09,111.68,111.08,111.62,590848.0,111.09,111.68,111.08,111.62,590848.0
2025-06-13 13:00:00,111.62,111.88,111.57,111.64,700508.0,111.62,111.88,111.57,111.64,700508.0
2025-06-13 13:30:00,111.63,112.15,111.59,112.09,907523.0,111.63,112.15,111.59,112.09,907523.0
2025-06-13 14:00:00,112.09,112.21,111.73,112.0,1103012.0,112.09,112.21,111.73,112.0,1103012.0
2025-06-13 14:30:00,112.01,112.39,111.91,112.39,993335.0,112.01,112.39,111.91,112.39,993335.0
2025-06-13 15:00:00,112.39,112.46,112.05,112.28,1267650.0,112.39,112.46,112.05,112.28,1267650.0
2025-06-13 15:30:00,112.28,112.41,111.63,112.1,2869226.0,112.28,112.41,111.63,112.1,2869226.0
2025-06-16 09:30:00,111.82,113.16,111.13,111.63,3002354.0,111.82,113.16,111.13,111.63,3002354.0
2025-06-16 10:00:00,111.63,112.17,111.34,111.73,1536771.0,111.63,112.17,111.34,111.73,1536771.0
2025-06-16 10:30:00,111.73,112.24,111.6,112.22,1162887.0,111.73,112.24,111.6,112.22,1162887.0
2025-06-16 11:00:00,112.21,112.23,111.79,111.92,904060.0,112.21,112.23,111.79,111.92,904060.0
2025-06-16 11:30:00,111.93,111.99,111.45,111.97,1172800.0,111.93,111.99,111.45,111.97,1172800.0
2025-06-16 12:00:00,111.96,111.97,111.56,111.59,830231.0,111.96,111.97,111.56,111.59,830231.0
2025-06-16 12:30:00,111.59,111.78,111.54,111.75,443993.0,111.59,111.78,111.54,111.75,443993.0
2025-06-16 13:00:00,111.76,112.05,111.65,111.81,541466.0,111.76,112.05,111.65,111.81,541466.0
2025-06-16 13:30:00,111.8,112.03,111.75,111.78,486385.0,111.8,112.03,111.75,111.78,486385.0
2025-06-16 14:00:00,111.78,112.04,111.73,112.02,517669.0,111.78,112.04,111.73,112.02,517669.0
2025-06-16 14:30:00,112.02,112.04,111.87,112.03,502622.0,112.02,112.04,111.87,112.03,502622.0
2025-06-16 15:00:00,112.03,112.05,111.64,111.77,771242.0,112.03,112.05,111.64,111.77,771242.0
2025-06-16 15:30:00,111.78,112.74,111.66,112.48,2288864.0,111.78,112.74,111.66,112.48,2288864.0
2025-06-17 09:30:00,113.95,114.51,113.11,114.36,2088336.0,113.95,114.51,113.11,114.36,2088336.0
2025-06-17 10:00:00,114.37,114.52,114.03,114.39,978033.0,114.37,114.52,114.03,114.39,978033.0
2025-06-17 10:30:00,114.39,114.42,114.15,114.18,690739.0,114.39,114.42,114.15,114.18,690739.0
2025-06-17 11:00:00,114.18,114.35,114.03,114.05,557194.0,114.18,114.35,114.03,114.05,557194.0
2025-06-17 11:30:00,114.06,114.49,113.8,114.33,610522.0,114.06,114.49,113.8,114.33,610522.0
2025-06-17 12:00:00,114.33,114.54,114.27,114.42,666186.0,114.33,114.54,114.27,114.42,666186.0
2025-06-17 12:30:00,114.43,114.64,114.32,114.41,615181.0,114.43,114.64,114.32,114.41,615181.0
2025-06-17 13:00:00,114.41,114.83,114.37,114.78,512434.0,114.41,114.83,114.37,114.78,512434.0
2025-06-17 13:30:00,114.78,114.93,114.55,114.59,451028.0,114.78,114.93,114.55,114.59,451028.0
2025-06-17 14:00:00,114.58,114.89,114.48,114.65,758349.0,114.58,114.89,114.48,114.65,758349.0
2025-06-17 14:30:00,114.65,114.89,114.59,114.76,673480.0,114.65,114.89,114.59,114.76,673480.0
2025-06-17 15:00:00,114.76,114.77,114.23,114.3,749869.0,114.76,114.77,114.23,114.3,749869.0
2025-06-17 15:30:00,114.3,114.37,113.82,114.02,1928955.0,114.3,114.37,113.82,114.02,1928955.0
2025-06-18 09:30:00,114.61,115.24,114.28,115.04,1709934.0,114.61,115.24,114.28,115.04,1709934.0
2025-06-18 10:00:00,115.04,115.09,113.73,114.17,1361927.0,115.04,115.09,113.73,114.17,1361927.0
2025-06-18 10:30:00,114.17,114.37,113.39,113.54,894416.0,114.17,114.37,113.39,113.54,894416.0
2025-06-18 11:00:00,113.54,113.86,113.36,113.6,468317.0,113.54,113.86,113.36,113.6,468317.0
2025-06-18 11:30:00,113.61,113.78,113.51,113.69,400304.0,113.61,113.78,113.51,113.69,400304.0
2025-06-18 12:00:00,113.69,113.8,113.41,113.71,533908.0,113.69,113.8,113.41,113.71,533908.0
2025-06-18 12:30:00,113.71,113.91,113.65,113.87,339463.0,113.71,113.91,113.65,113.87,339463.0
2025-06-18 13:00:00,113.87,114.1,113.81,114.01,536286.0,113.87,114.1,113.81,114.01,536286.0
2025-06-18 13:30:00,114.01,114.06,113.85,113.93,370599.0,114.01,114.06,113.85,113.93,370599.0
2025-06-18 14:00:00,113.93,114.12,113.82,114.0,479076.0,113.93,114.12,113.82,114.0,479076.0
2025-06-18 14:30:00,114.01,114.06,113.43,113.5,605104.0,114.01,114.06,113.43,113.5,605104.0
2025-06-18 15:00:00,113.51,113.71,112.94,113.18,1089662.0,113.51,113.71,112.94,113.18,1089662.0
2025-06-18 15:30:00,113.18,113.68,113.12,113.23,1561426.0,113.18,113.68,113.12,113.23,1561426.0
2025-06-20 09:30:00,113.45,113.88,113.18,113.6,4674547.0,113.45,113.88,113.18,113.6,4674547.0
2025-06-20 10:00:00,113.61,114.22,113.58,114.02,963568.0,113.61,114.22,113.58,114.02,963568.0
2025-06-20 10:30:00,114.03,114.26,113.9,114.2,714990.0,114.03,114.26,113.9,114.2,714990.0
2025-06-20 11:00:00,114.2,114.31,113.85,113.98,771457.0,114.2,114.31,113.85,113.98,771457.0
2025-06-20 11:30:00,113.99,114.34,113.94,114.26,484816.0,113.99,114.34,113.94,114.26,484816.0
2025-06-20 12:00:00,114.26,114.38,114.2,114.32,375745.0,114.26,114.38,114.2,114.32,375745.0
2025-06-20 12:30:00,114.33,114.34,114.17,114.27,466505.0,114.33,114.34,114.17,114.27,466505.0
2025-06-20 13:00:00,114.27,114.38,114.05,114.23,744660.0,114.27,114.38,114.05,114.23,744660.0
2025-06-20 13:30:00,114.24,114.35,114.13,114.26,618177.0,114.24,114.35,114.13,114.26,618177.0
2025-06-20 14:00:00,114.26,114.38,114.08,114.34,578218.0,114.26,114.38,114.08,114.34,578218.0
2025-06-20 14:30:00,114.34,114.4,114.19,114.22,470205.0,114.34,114.4,114.19,114.22,470205.0
2025-06-20 15:00:00,114.21,114.47,114.13,114.43,841341.0,114.21,114.47,114.13,114.43,841341.0
2025-06-20 15:30:00,114.43,115.04,114.38,114.71,2408051.0,114.43,115.04,114.38,114.71,2408051.0